Date,Open,High,Low,Close,Volume,Name
1/3/2006,39.69,41.22,38.79,40.91,24232729,AABA
1/4/2006,41.22,41.9,40.77,40.97,20553479,AABA
1/5/2006,40.93,41.73,40.85,41.53,12829610,AABA
1/6/2006,42.88,43.57,42.8,43.21,29422828,AABA
1/9/2006,43.1,43.66,42.82,43.42,16268338,AABA
1/10/2006,42.96,43.34,42.34,42.98,16288580,AABA
1/11/2006,42.19,42.31,41.72,41.87,26192772,AABA
1/12/2006,41.92,41.99,40.76,40.89,18921686,AABA
1/13/2006,41,41.08,39.62,39.9,30966185,AABA
1/17/2006,39.09,40.39,38.96,40.11,42429911,AABA
1/18/2006,35.01,36.16,34.74,35.18,118670393,AABA
1/19/2006,35.82,35.84,34.24,34.33,60918436,AABA
1/20/2006,34.44,34.66,33.21,33.74,57681688,AABA
1/23/2006,34.22,34.4,33.98,34.17,30894265,AABA
1/24/2006,34.55,35.2,34.51,34.87,31686324,AABA
1/25/2006,35.43,35.48,34.38,34.49,23786001,AABA
1/26/2006,34.94,35.25,34.49,35.17,28480917,AABA
1/27/2006,35.26,35.27,34.66,35.09,24325960,AABA
1/30/2006,35.06,35.23,34.88,35.05,29030615,AABA
1/31/2006,35.2,35.2,34.31,34.38,36538014,AABA
2/1/2006,34.45,35,34.35,35,43601750,AABA
2/2/2006,35.01,35.1,34.1,34.25,18325852,AABA
2/3/2006,34,34.05,33.26,33.54,32640102,AABA
2/6/2006,33.9,33.95,32.78,32.92,23527156,AABA
2/7/2006,33.01,33.1,32.32,33.02,37249236,AABA
2/8/2006,33.24,33.4,32.51,33,28115179,AABA
2/9/2006,33.01,33.36,32.4,32.5,25341881,AABA
2/10/2006,32.58,32.6,32.1,32.51,19628507,AABA
2/13/2006,32.21,32.44,31.7,32.04,26141351,AABA
2/14/2006,32.14,32.83,32.05,32.72,26217040,AABA
2/15/2006,32.62,33.33,32.55,33.02,19550488,AABA
2/16/2006,33.3,33.4,32.6,32.75,19619753,AABA
2/17/2006,32.88,33.14,32.71,32.76,12620166,AABA
2/21/2006,32.9,33.07,32.38,32.39,14338713,AABA
2/22/2006,32.49,33.34,32.4,33.16,18433966,AABA
2/23/2006,33.01,33.66,32.88,33.15,15427590,AABA
2/24/2006,33.2,33.34,32.92,33.01,10136525,AABA
2/27/2006,33.11,33.21,32.57,32.74,11826242,AABA
2/28/2006,32.63,32.98,31.34,32.06,39929675,AABA
3/1/2006,32.21,32.42,31.72,32.18,18590783,AABA
3/2/2006,32.01,32.11,31.58,31.7,23495772,AABA
3/3/2006,31.7,32.07,31.38,31.45,23215697,AABA
3/6/2006,31.53,31.94,31.45,31.57,17212950,AABA
3/7/2006,31.42,32.2,31.31,31.43,23370264,AABA
3/8/2006,31.31,31.55,30.82,30.99,20922528,AABA
3/9/2006,31.05,31.32,30.25,30.28,18287116,AABA
3/10/2006,30.4,31.1,29.75,30.58,28994624,AABA
3/13/2006,30.72,30.97,30.12,30.15,18442605,AABA
3/14/2006,30.1,31,30.1,30.99,19303466,AABA
3/15/2006,31.25,31.28,30.47,30.53,20766370,AABA
3/16/2006,30.77,30.88,30.1,30.13,17114520,AABA
3/17/2006,30.34,30.36,29.83,30.07,23650513,AABA
3/20/2006,30.38,30.93,30.2,30.44,21457111,AABA
3/21/2006,30.42,30.78,30.02,30.11,18876317,AABA
3/22/2006,30.33,30.91,30.31,30.75,23151137,AABA
3/23/2006,31.52,31.95,31.48,31.83,33944220,AABA
3/24/2006,32.28,32.31,31.53,31.77,17835583,AABA
3/27/2006,31.84,32.08,31.3,31.45,14862989,AABA
3/28/2006,31.45,32.5,31.41,32.39,25983840,AABA
3/29/2006,32.44,32.91,32.14,32.56,25510222,AABA
3/30/2006,32.75,32.83,32.09,32.42,14314539,AABA
3/31/2006,32.45,32.63,32.01,32.26,12666967,AABA
4/3/2006,32.41,32.53,31.79,31.89,14889713,AABA
4/4/2006,31.69,32.25,31.66,32.1,16265347,AABA
4/5/2006,32.3,32.5,31.96,32.11,11991350,AABA
4/6/2006,32.12,33.14,32.11,32.79,21576285,AABA
4/7/2006,32.85,32.97,32.21,32.27,12980359,AABA
4/10/2006,32.28,32.63,32.12,32.55,9633654,AABA
4/11/2006,32.45,32.6,31.15,31.39,22109884,AABA
4/12/2006,31.44,31.5,30.89,31.1,14928168,AABA
4/13/2006,31.14,31.4,30.85,31.13,15610447,AABA
4/17/2006,31.16,31.79,30.66,30.97,18242998,AABA
4/18/2006,31.17,31.38,30.53,31.3,38756357,AABA
4/19/2006,33.47,33.98,32.76,33.54,77263961,AABA
4/20/2006,33.48,33.7,32.93,33.37,23486989,AABA
4/21/2006,33.36,34.09,32.7,32.89,25219814,AABA
4/24/2006,33.01,33.45,32.9,33.01,15444364,AABA
4/25/2006,32.99,33.06,31.88,31.99,22363153,AABA
4/26/2006,32.3,33.09,32.1,33,24426349,AABA
4/27/2006,32.79,33.5,32.4,33.2,19639200,AABA
4/28/2006,32.88,33.45,32.78,32.78,13317439,AABA
5/1/2006,32.99,33.1,31.86,32.08,19753189,AABA
5/2/2006,32.2,32.91,31.72,31.85,16282213,AABA
5/3/2006,32.4,33,31.75,32.17,23298008,AABA
5/4/2006,32.4,32.56,32.08,32.19,10405776,AABA
5/5/2006,32.63,32.75,32.22,32.66,14689303,AABA
5/8/2006,33.09,33.43,32.63,32.87,18196950,AABA
5/9/2006,32.68,34,32.35,32.49,13400208,AABA
5/10/2006,32.48,32.56,32,32.09,13811590,AABA
5/11/2006,31.96,32.17,30.87,30.99,24278733,AABA
5/12/2006,30.71,31.18,30.38,30.81,16788087,AABA
5/15/2006,30.85,31.25,30.6,31.03,13360555,AABA
5/16/2006,31.1,31.22,30.63,30.97,15335810,AABA
5/17/2006,30.61,31.26,30.04,30.11,39865162,AABA
5/18/2006,30.1,30.36,28.93,29,38254619,AABA
5/19/2006,29.05,29.75,28.6,29.53,33142252,AABA
5/22/2006,30.42,30.98,29.89,30.46,35091493,AABA
5/23/2006,31.04,31.63,30.76,30.76,28594020,AABA
5/24/2006,30.95,32.02,30.71,31.79,27287465,AABA
5/25/2006,32.94,33.5,32.5,32.92,34733945,AABA
5/26/2006,32.86,33.02,32.35,33.02,13843907,AABA
5/30/2006,32.73,32.89,31.79,32,16247771,AABA
5/31/2006,32.19,32.32,31.11,31.59,21309321,AABA
6/1/2006,31.83,32,31.49,31.99,16652761,AABA
6/2/2006,31.77,32.19,31.3,31.52,16470803,AABA
6/5/2006,31.19,31.43,30.79,30.82,17190404,AABA
6/6/2006,30.83,30.97,30.35,30.7,15618632,AABA
6/7/2006,30.8,31.25,30.36,30.54,17470884,AABA
6/8/2006,30.43,30.99,29.83,30.45,20538716,AABA
6/9/2006,30.7,30.8,30.23,30.37,10045014,AABA
6/12/2006,30.36,30.65,29.66,29.78,14352285,AABA
6/13/2006,29.77,30.2,29.51,29.65,16435770,AABA
6/14/2006,29.81,30,29.25,29.62,19263319,AABA
6/15/2006,29.98,30.96,29.72,30.79,22375490,AABA
6/16/2006,30.7,30.86,30.15,30.36,12958647,AABA
6/19/2006,30.51,30.75,30.06,30.35,12239077,AABA
6/20/2006,30.42,30.65,30.1,30.6,12613685,AABA
6/21/2006,30.77,31.54,30.65,31.06,18254442,AABA
6/22/2006,30.85,31.16,30.44,30.68,11570232,AABA
6/23/2006,31.08,31.76,30.82,31.37,17378470,AABA
6/26/2006,31.45,31.7,31.16,31.55,11456964,AABA
6/27/2006,31.85,32.22,31.32,31.51,16589398,AABA
6/28/2006,31.75,32.17,31.7,31.92,14043031,AABA
6/29/2006,32.26,33,32.2,32.97,15748387,AABA
6/30/2006,33.01,33.12,32.54,33,22686536,AABA
7/3/2006,32.9,33.44,32.9,33.3,8067157,AABA
7/5/2006,32.85,32.99,32.33,32.47,13471680,AABA
7/6/2006,32.77,33.22,32.7,33.11,13802068,AABA
7/7/2006,32.94,33.05,32.37,32.5,12372690,AABA
7/10/2006,32.91,33.14,32.73,32.85,15318601,AABA
7/11/2006,32.79,33.35,32.32,33.17,11288506,AABA
7/12/2006,33.03,33.74,32.99,33.38,18708342,AABA
7/13/2006,32.85,33.16,32.07,32.23,19463413,AABA
7/14/2006,32.34,32.48,31.85,32.08,12484647,AABA
7/17/2006,31.98,32.4,31.69,31.84,16376760,AABA
7/18/2006,32.08,32.26,31.25,32.24,43414869,AABA
7/19/2006,26.41,26.7,25.04,25.2,204412426,AABA
7/20/2006,25.55,26.21,24.91,25.27,54684560,AABA
7/21/2006,24.99,26.06,24.91,25.89,36190651,AABA
7/24/2006,26.24,27.23,25.89,26.94,42634524,AABA
7/25/2006,26.75,27.19,26.57,26.95,21388793,AABA
7/26/2006,26.78,27.51,26.57,27.08,20077207,AABA
7/27/2006,27.35,27.5,26.64,26.7,25155165,AABA
7/28/2006,26.9,27.5,26.33,27.47,21584988,AABA
7/31/2006,27.46,27.55,26.99,27.14,16504090,AABA
8/1/2006,27.06,27.12,26.74,26.94,18668659,AABA
8/2/2006,27.01,27.1,26.45,26.63,18120469,AABA
8/3/2006,26.5,27.05,26.4,26.9,15475508,AABA
8/4/2006,27.2,27.58,26.83,26.99,11607948,AABA
8/7/2006,26.92,27.11,26.58,27.08,12968928,AABA
8/8/2006,26.95,27.7,26.63,27.44,19369320,AABA
8/9/2006,27.75,27.85,27,27.22,14736337,AABA
8/10/2006,26.95,27.8,26.85,27.49,12598122,AABA
8/11/2006,27.53,27.72,27.4,27.5,9252261,AABA
8/14/2006,27.71,27.8,27,27.26,10640234,AABA
8/15/2006,27.58,28.2,27.48,28.17,15300086,AABA
8/16/2006,28.35,28.46,27.97,28.39,12589452,AABA
8/17/2006,28.38,29.32,28.34,28.91,17253471,AABA
8/18/2006,28.9,29.97,28.77,29.78,19612863,AABA
8/21/2006,29.22,29.52,28.83,28.9,11575259,AABA
8/22/2006,28.84,29.65,28.8,29.26,10891810,AABA
8/23/2006,29.34,29.47,28.68,28.7,8839699,AABA
8/24/2006,28.75,29.13,28.7,28.99,8985701,AABA
8/25/2006,28.95,29.28,28.74,28.77,6205474,AABA
8/28/2006,28.75,29.25,28.7,28.91,10405937,AABA
8/29/2006,28.86,29.01,28.51,28.96,9888927,AABA
8/30/2006,29,29.14,28.71,29.02,13121357,AABA
8/31/2006,28.98,29.02,28.59,28.83,9449935,AABA
9/1/2006,28.91,29.53,28.91,29.49,11573661,AABA
9/5/2006,29.45,29.48,28.95,29.07,11426033,AABA
9/6/2006,28.94,29.01,28.49,28.5,12802517,AABA
9/7/2006,28.4,28.51,27.82,27.86,18437178,AABA
9/8/2006,28.04,28.32,27.97,28.14,9781982,AABA
9/11/2006,28.05,28.73,27.67,28.61,12940778,AABA
9/12/2006,28.55,29.22,28.46,29.09,10012103,AABA
9/13/2006,29.06,29.37,28.8,29.17,15252677,AABA
9/14/2006,29.1,29.24,28.89,29.03,9565545,AABA
9/15/2006,29.3,29.57,29.22,29.32,19562430,AABA
9/18/2006,29.37,29.39,28.58,29,15685078,AABA
9/19/2006,29.09,29.13,25.1,25.75,127739742,AABA
9/20/2006,26.04,26.09,25.38,25.64,55654770,AABA
9/21/2006,25.53,25.95,25.21,25.34,28589534,AABA
9/22/2006,25.34,25.69,25.18,25.52,20668600,AABA
9/25/2006,25.64,25.87,25.2,25.29,20012744,AABA
9/26/2006,25.44,25.48,24.81,25.05,35957172,AABA
9/27/2006,25,25.01,24.6,24.65,29865430,AABA
9/28/2006,24.87,25.5,24.84,25.33,35337675,AABA
9/29/2006,25.5,25.59,25.24,25.28,19117081,AABA
10/2/2006,25.45,25.46,24.75,24.88,19646729,AABA
10/3/2006,24.8,25,24.7,24.84,21156884,AABA
10/4/2006,24.89,25.26,24.74,25.21,21721213,AABA
10/5/2006,25.16,25.25,24.88,25.18,17636524,AABA
10/6/2006,25.09,25.5,25.01,25.47,20847342,AABA
10/9/2006,25.45,25.72,25,25.03,15737576,AABA
10/10/2006,24.94,25.03,24.32,24.47,30382123,AABA
10/11/2006,24.29,24.64,23.8,24.24,39360907,AABA
10/12/2006,24.32,24.38,24.1,24.12,25831745,AABA
10/13/2006,23.9,24.5,23.57,24.42,51340196,AABA
10/16/2006,24.34,24.52,23.75,24.18,36660411,AABA
10/17/2006,23.74,24.35,23.68,24.15,68196117,AABA
10/18/2006,24.57,24.75,22.88,22.99,111874792,AABA
10/19/2006,23.02,23.59,23,23.14,42371679,AABA
10/20/2006,23.22,23.27,22.65,23.21,49802346,AABA
10/23/2006,23.14,23.5,23.1,23.37,26305259,AABA
10/24/2006,23.34,23.64,23.15,23.53,31715791,AABA
10/25/2006,23.73,24.64,23.69,24.49,40127077,AABA
10/26/2006,24.7,25.33,24.36,25.28,38452579,AABA
10/27/2006,25.23,25.6,24.9,25.34,29647673,AABA
10/30/2006,25.87,26.4,25.66,25.95,35308374,AABA
10/31/2006,26.44,26.7,26.1,26.34,33583062,AABA
11/1/2006,26.5,26.62,25.82,25.99,26444473,AABA
11/2/2006,25.94,26.6,25.77,26.53,34826595,AABA
11/3/2006,26.62,26.7,26.04,26.18,15318056,AABA
11/6/2006,26.34,26.7,26.1,26.59,22576824,AABA
11/7/2006,26.68,27.15,26.58,26.61,28444631,AABA
11/8/2006,26.36,27.25,26.31,26.9,23391312,AABA
11/9/2006,27.18,27.65,26.96,27.45,27433031,AABA
11/10/2006,27.4,27.5,27.03,27.39,21373944,AABA
11/13/2006,27.17,27.62,27.15,27.4,16883332,AABA
11/14/2006,27.4,27.5,27.11,27.24,20154947,AABA
11/15/2006,27.18,27.5,27.03,27.15,22121705,AABA
11/16/2006,27.31,27.33,26.2,26.64,38515092,AABA
11/17/2006,26.68,27.05,26.63,26.91,17956744,AABA
11/20/2006,26.96,27.04,26.63,26.72,20584378,AABA
11/21/2006,26.5,27.34,26.5,27.14,21144234,AABA
11/22/2006,27.51,28.56,27.29,28.49,32091079,AABA
11/24/2006,28.22,28.49,27.7,28.03,9468998,AABA
11/27/2006,27.5,28.5,27.17,27.27,19928988,AABA
11/28/2006,27.02,27.24,26.85,27,14980185,AABA
11/29/2006,27.4,27.4,26.71,27.04,19380268,AABA
11/30/2006,27,27.15,26.73,27.01,14916926,AABA
12/1/2006,27,27.25,26,26.49,20057321,AABA
12/4/2006,26.49,27.3,26.49,26.89,28043420,AABA
12/5/2006,26.86,27.61,26.86,27.43,27131498,AABA
12/6/2006,27.25,27.45,26.6,26.86,35207855,AABA
12/7/2006,26.95,27.16,26.6,26.63,22412263,AABA
12/8/2006,26.65,26.78,26.27,26.34,19276003,AABA
12/11/2006,26.37,26.7,26.12,26.49,12921358,AABA
12/12/2006,26.63,27.38,26.6,26.75,32170755,AABA
12/13/2006,27.04,27.23,26.51,26.6,20432092,AABA
12/14/2006,26.63,26.97,26.5,26.87,14409058,AABA
12/15/2006,27,27.22,26.76,26.9,27545767,AABA
12/18/2006,26.89,26.97,26.07,26.3,19437670,AABA
12/19/2006,26.05,26.5,25.91,26.41,18981133,AABA
12/20/2006,26.24,26.31,25.54,25.59,25273236,AABA
12/21/2006,25.71,25.75,25.13,25.48,27054755,AABA
12/22/2006,25.67,25.88,25.45,25.55,14673266,AABA
12/26/2006,25.49,25.61,25.34,25.45,8401533,AABA
12/27/2006,25.47,25.88,25.45,25.75,12426051,AABA
12/28/2006,25.62,25.72,25.3,25.36,12153886,AABA
12/29/2006,25.42,25.82,25.33,25.54,16304003,AABA
1/3/2007,25.85,26.26,25.26,25.61,26654067,AABA
1/4/2007,25.64,26.92,25.52,26.85,32565729,AABA
1/5/2007,26.7,27.87,26.66,27.74,64391379,AABA
1/8/2007,27.7,28.04,27.43,27.92,25716348,AABA
1/9/2007,28,28.05,27.41,27.58,25624340,AABA
1/10/2007,27.48,28.92,27.44,28.7,40240872,AABA
1/11/2007,28.76,29.37,28.7,29.2,28879688,AABA
1/12/2007,28.98,29.5,28.49,29.45,20971299,AABA
1/16/2007,29.88,29.88,28.79,29.29,24449166,AABA
1/17/2007,29.4,29.4,28.81,29.05,17801804,AABA
1/18/2007,28.92,28.99,27.82,28.12,23869944,AABA
1/19/2007,27.93,28.34,27.55,27.64,24760223,AABA
1/22/2007,27.85,27.9,27.18,27.42,23204602,AABA
1/23/2007,27.42,27.54,26.88,26.96,44876406,AABA
1/24/2007,28.34,29.2,28.22,28.94,81047173,AABA
1/25/2007,28.68,29.05,28.13,28.21,28370264,AABA
1/26/2007,28.32,28.52,27.96,28.04,21337083,AABA
1/29/2007,28.05,28.21,27.73,27.87,16860185,AABA
1/30/2007,27.87,28.39,27.61,28.04,13582865,AABA
1/31/2007,28.04,28.48,27.82,28.31,14109084,AABA
2/1/2007,28.68,28.71,28.15,28.35,17912885,AABA
2/2/2007,28.57,28.92,28.45,28.77,16502360,AABA
2/5/2007,28.67,28.8,28.36,28.56,11166146,AABA
2/6/2007,28.61,29.56,28.6,29.35,24510584,AABA
2/7/2007,29.35,30.15,29.12,29.89,29165297,AABA
2/8/2007,29.75,30.24,29.73,30.08,15563680,AABA
2/9/2007,30.07,30.16,29.51,29.74,18173245,AABA
2/12/2007,29.29,29.77,29.05,29.17,18317957,AABA
2/13/2007,29.37,29.68,29.26,29.56,13300013,AABA
2/14/2007,29.69,30.86,29.64,30.66,30823693,AABA
2/15/2007,30.82,31.65,30.69,31.25,28171391,AABA
2/16/2007,31,32,31,31.91,36782786,AABA
2/20/2007,31.8,32.21,31.39,32.01,20031440,AABA
2/21/2007,31.74,31.77,31.22,31.65,28005578,AABA
2/22/2007,31.6,32.08,31.32,31.6,15492646,AABA
2/23/2007,31.6,32.18,31.41,32.1,21562255,AABA
2/26/2007,32.8,32.84,30.85,32.12,28394245,AABA
2/27/2007,31.38,31.64,30.24,30.95,31576938,AABA
2/28/2007,30.86,31.47,30.09,30.86,30547933,AABA
3/1/2007,30.13,31.23,30,30.86,24027561,AABA
3/2/2007,30.54,30.89,30.28,30.42,18137552,AABA
3/5/2007,30.18,31.9,30.14,30.31,21486633,AABA
3/6/2007,30.89,31.06,30.52,30.8,33490548,AABA
3/7/2007,30.95,31.03,30.33,30.39,16021518,AABA
3/8/2007,30.82,31.04,30.58,30.71,13717076,AABA
3/9/2007,29.85,30.15,28.79,29.12,72786372,AABA
3/12/2007,29.3,30.11,29.28,29.99,36048732,AABA
3/13/2007,29.77,30.24,29.42,29.56,18263793,AABA
3/14/2007,29.63,30.04,29.26,29.86,23604830,AABA
3/15/2007,29.81,30.07,29.78,30.06,15440846,AABA
3/16/2007,30.02,30.11,29.72,29.88,19801762,AABA
3/19/2007,30,30.19,29.92,30.03,9989268,AABA
3/20/2007,30,30.35,29.94,30.33,12206503,AABA
3/21/2007,30.33,31.39,30.21,31.29,26675075,AABA
3/22/2007,31.36,31.44,30.85,31.26,13249801,AABA
3/23/2007,31.33,31.7,31.16,31.36,12729466,AABA
3/26/2007,31.25,31.74,31.24,31.66,12910493,AABA
3/27/2007,31.56,31.66,31.24,31.55,9417042,AABA
3/28/2007,31.45,31.7,31.25,31.41,13511907,AABA
3/29/2007,31.71,31.73,30.83,31.34,13815388,AABA
3/30/2007,31.21,31.6,31.02,31.29,9434964,AABA
4/2/2007,31.22,31.4,30.93,31.28,8668876,AABA
4/3/2007,31.41,32,31.41,31.72,12339884,AABA
4/4/2007,31.61,31.87,31.48,31.62,7848059,AABA
4/5/2007,32,32.09,31.72,31.96,13892548,AABA
4/9/2007,32.01,32.24,31.6,31.64,12411792,AABA
4/10/2007,31.64,32.02,31.6,31.69,12799376,AABA
4/11/2007,31.65,31.73,30.9,31.17,16237154,AABA
4/12/2007,31.26,31.42,31.1,31.21,13905515,AABA
4/13/2007,31.15,31.5,30.96,31.41,12009472,AABA
4/16/2007,31.68,31.79,31.24,31.61,14378701,AABA
4/17/2007,31.98,32.14,31.71,32.09,44549759,AABA
4/18/2007,28.42,28.9,27.89,28.31,127898810,AABA
4/19/2007,28.1,28.23,27.46,27.51,45686451,AABA
4/20/2007,27.86,27.86,27.37,27.46,39789613,AABA
4/23/2007,27.53,28.14,27.37,27.88,27268898,AABA
4/24/2007,28.03,28.26,27.69,28.02,25999999,AABA
4/25/2007,28.22,28.27,27.68,28.06,35585432,AABA
4/26/2007,27.98,28.65,27.73,28.49,32339173,AABA
4/27/2007,28.35,28.86,28.17,28.34,21099354,AABA
4/30/2007,28.32,28.5,28,28.04,17608540,AABA
5/1/2007,28.25,28.35,27.53,27.73,18318961,AABA
5/2/2007,27.72,28.26,27.72,28.12,16995768,AABA
5/3/2007,28.25,28.5,28.01,28.18,20121161,AABA
5/4/2007,33.27,33.61,29.58,30.98,245789251,AABA
5/7/2007,30.13,30.98,29.86,30.38,41260497,AABA
5/8/2007,30.24,31.1,30.21,30.41,28117107,AABA
5/9/2007,30.16,30.44,29.95,30.22,23546852,AABA
5/10/2007,30.52,30.69,29.61,29.7,26574527,AABA
5/11/2007,29.62,30.08,29.53,30.05,13910127,AABA
5/14/2007,29.79,30,29.08,29.31,20900346,AABA
5/15/2007,29.16,29.42,28.75,28.81,22231828,AABA
5/16/2007,28.89,29.37,28.25,29.21,32982311,AABA
5/17/2007,28.99,29.13,28.49,28.57,23567675,AABA
5/18/2007,28.9,29.8,28.78,29.75,35493633,AABA
5/21/2007,29.62,29.86,29.32,29.35,19030940,AABA
5/22/2007,29.33,29.35,28.78,28.92,19141588,AABA
5/23/2007,29.1,29.37,28.53,28.61,28664524,AABA
5/24/2007,28.65,28.88,28.25,28.41,19127041,AABA
5/25/2007,28.44,28.73,28.34,28.58,10334577,AABA
5/29/2007,28.36,28.73,28.2,28.4,13984167,AABA
5/30/2007,28.19,28.38,28,28.38,16143695,AABA
5/31/2007,28.76,28.85,28.49,28.7,15874325,AABA
6/1/2007,28.9,29.13,28.61,28.78,12401444,AABA
6/4/2007,28.6,28.78,28.4,28.59,13430613,AABA
6/5/2007,28.4,28.59,28.1,28.23,20501364,AABA
6/6/2007,28.05,28.11,27.3,27.44,33559306,AABA
6/7/2007,27.34,27.73,26.98,26.98,34247885,AABA
6/8/2007,27.02,27.45,26.96,27.39,18632640,AABA
6/11/2007,27.27,27.52,27.15,27.35,14871415,AABA
6/12/2007,27.3,27.66,26.98,27.05,22214546,AABA
6/13/2007,27.12,27.41,26.61,27.38,31226210,AABA
6/14/2007,27.38,27.64,27.15,27.3,18919820,AABA
6/15/2007,27.49,27.52,27.19,27.31,23823194,AABA
6/18/2007,27.72,28.34,27.5,28.12,72522004,AABA
6/19/2007,29.4,29.4,27.54,27.63,66111775,AABA
6/20/2007,27.89,28.17,27.66,27.66,33518397,AABA
6/21/2007,27.69,27.94,27.55,27.67,18061511,AABA
6/22/2007,27.68,27.79,27.31,27.38,34923661,AABA
6/25/2007,27.6,27.77,27.34,27.64,21249748,AABA
6/26/2007,27.73,28.18,27.36,27.71,25323971,AABA
6/27/2007,27.51,27.66,27.4,27.58,14096672,AABA
6/28/2007,27.44,27.49,27.12,27.25,17165040,AABA
6/29/2007,27.21,27.38,26.93,27.13,13839670,AABA
7/2/2007,27.19,27.27,26.76,26.86,21132104,AABA
7/3/2007,26.95,27.25,26.9,27,11643386,AABA
7/5/2007,26.92,27.14,26.9,26.99,16077277,AABA
7/6/2007,27.01,27.14,26.93,27.1,12284863,AABA
7/9/2007,26.92,27.33,26.82,27.2,17518744,AABA
7/10/2007,27.09,27.57,26.96,26.97,24640300,AABA
7/11/2007,27.03,27.05,26.55,26.69,21971546,AABA
7/12/2007,26.7,26.97,26.34,26.96,20082301,AABA
7/13/2007,26.87,26.97,26.5,26.58,18523900,AABA
7/16/2007,26.48,26.74,26.13,26.7,30804443,AABA
7/17/2007,26.74,27.8,26.7,27.53,53656098,AABA
7/18/2007,26.07,26.72,26.02,26.2,65141119,AABA
7/19/2007,26.32,26.34,25.92,26.03,29538470,AABA
7/20/2007,25.7,25.89,25.2,25.35,38058077,AABA
7/23/2007,25.43,25.46,24.98,24.99,26631459,AABA
7/24/2007,24.8,25.34,24.73,24.84,29027049,AABA
7/25/2007,25.01,25.32,24.59,24.68,21909270,AABA
7/26/2007,24.4,24.49,23.62,24.03,33433899,AABA
7/27/2007,23.98,24.49,23.47,23.49,35749713,AABA
7/30/2007,23.55,23.88,23.38,23.62,20980289,AABA
7/31/2007,23.88,23.93,23.24,23.25,21581479,AABA
8/1/2007,23.17,23.4,22.85,23.25,22042743,AABA
8/2/2007,22.65,23.7,22.65,23.36,21115726,AABA
8/3/2007,23.2,23.39,22.87,22.92,19703350,AABA
8/6/2007,23.03,23.15,22.44,22.97,28958449,AABA
8/7/2007,22.75,23.7,22.69,23.44,20086935,AABA
8/8/2007,23.46,23.87,23.43,23.87,17203280,AABA
8/9/2007,23.67,24.45,23.51,23.8,24059713,AABA
8/10/2007,23.93,24.22,23.52,23.94,22939798,AABA
8/13/2007,24.21,24.74,24.01,24.57,21318361,AABA
8/14/2007,24.69,24.7,23.69,23.72,18709661,AABA
8/15/2007,23.56,24,23.25,23.32,18769402,AABA
8/16/2007,23,23.15,22.5,22.76,29652202,AABA
8/17/2007,23.26,23.63,22.76,23.54,19529174,AABA
8/20/2007,23.64,23.74,23.18,23.34,13344499,AABA
8/21/2007,23.25,23.48,22.91,23.04,25962884,AABA
8/22/2007,23.22,23.52,23.18,23.23,18763603,AABA
8/23/2007,23.35,23.36,22.95,23.13,15605130,AABA
8/24/2007,23.03,23.73,23.03,23.59,11191004,AABA
8/27/2007,23.59,23.76,23.01,23.03,16532857,AABA
8/28/2007,22.95,23.1,22.5,22.52,18030525,AABA
8/29/2007,22.6,22.69,22.27,22.55,24602200,AABA
8/30/2007,22.49,22.91,22.38,22.61,18175976,AABA
8/31/2007,22.81,22.83,22.51,22.73,13051509,AABA
9/4/2007,23.3,24.5,23.2,23.97,43598591,AABA
9/5/2007,24.1,24.4,23.91,24.1,23070970,AABA
9/6/2007,24.22,24.32,23.62,24.15,13922033,AABA
9/7/2007,23.76,24.05,23.6,23.76,12575491,AABA
9/10/2007,23.85,23.85,23.1,23.3,15245907,AABA
9/11/2007,23.31,23.84,23.31,23.71,17207427,AABA
9/12/2007,23.64,23.94,23.53,23.56,16657500,AABA
9/13/2007,23.6,23.96,23.6,23.72,10308953,AABA
9/14/2007,23.69,25,23.65,24.73,28869069,AABA
9/17/2007,24.5,25.1,24.38,24.95,20593966,AABA
9/18/2007,25.06,25.21,24.53,25.06,28120976,AABA
9/19/2007,25.09,25.37,24.81,25.29,25867842,AABA
9/20/2007,25.28,25.61,25.16,25.29,17311921,AABA
9/21/2007,25.54,26.21,25.29,26.05,53062016,AABA
9/24/2007,26.13,26.4,25.51,25.73,27597784,AABA
9/25/2007,25.7,26.65,25.63,26.51,33721643,AABA
9/26/2007,26.7,27.07,26.5,26.7,18692574,AABA
9/27/2007,26.95,26.95,26.17,26.27,21365142,AABA
9/28/2007,26.49,26.89,26.2,26.84,22155590,AABA
10/1/2007,26.76,27.1,26.73,27.04,16938662,AABA
10/2/2007,27.2,27.24,26.62,26.95,15133362,AABA
10/3/2007,27.16,27.38,26.82,27.17,18052475,AABA
10/4/2007,27.19,27.29,26.9,27.15,19203587,AABA
10/5/2007,27.78,28.16,27.75,27.88,28389012,AABA
10/8/2007,28.01,28.17,27.75,28.05,15063431,AABA
10/9/2007,28.35,28.76,27.94,28.37,19541765,AABA
10/10/2007,28.43,28.7,27.9,28.36,14847071,AABA
10/11/2007,28.44,28.68,27.5,27.65,25301671,AABA
10/12/2007,27.76,28.51,27.65,28.48,22126995,AABA
10/15/2007,28.32,28.4,27.46,27.86,22994007,AABA
10/16/2007,27.37,27.48,26.55,26.69,56275242,AABA
10/17/2007,29.1,29.2,28,28.82,75067683,AABA
10/18/2007,28.59,29.6,28.47,29.35,28301621,AABA
10/19/2007,29.36,29.96,28.85,29.03,41929891,AABA
10/22/2007,28.93,30,28.8,29.85,27750065,AABA
10/23/2007,30.12,30.88,30.03,30.64,45406111,AABA
10/24/2007,30.68,30.98,30,30.68,33603080,AABA
10/25/2007,30.75,31.62,30.5,31.34,38711764,AABA
10/26/2007,32.43,33.99,31.61,33.63,65996497,AABA
10/29/2007,34.07,34.08,31.18,31.79,83685774,AABA
10/30/2007,31.55,31.64,30.12,30.83,52417261,AABA
10/31/2007,31.5,31.75,30.5,31.1,34761971,AABA
11/1/2007,30.86,31.1,30.04,30.22,26913236,AABA
11/2/2007,30.54,31.21,29.64,31.11,34090205,AABA
11/5/2007,30.71,32.37,30.35,31.36,43520259,AABA
11/6/2007,31.76,31.79,29,29.93,63664347,AABA
11/7/2007,29.27,29.3,27.56,27.63,57069799,AABA
11/8/2007,28.11,28.24,25.82,26.7,58160569,AABA
11/9/2007,26.13,26.38,25.4,25.79,45196011,AABA
11/12/2007,25.8,26.2,24.69,24.78,31264174,AABA
11/13/2007,25.53,26.24,25.3,26.1,34123220,AABA
11/14/2007,26.42,26.44,25,25.07,38183696,AABA
11/15/2007,24.94,25.75,24.9,25.42,27926541,AABA
11/16/2007,25.66,27.13,25.1,26.82,53025381,AABA
11/19/2007,27.11,27.35,26.35,26.76,33075317,AABA
11/20/2007,26.93,27.25,25.98,26.72,25680504,AABA
11/21/2007,26.11,26.58,25.52,25.71,23334690,AABA
11/23/2007,25.98,26.4,25.76,26.13,9254251,AABA
11/26/2007,26.08,26.25,25.2,25.22,24174574,AABA
11/27/2007,25.18,26,25.17,25.59,19486385,AABA
11/28/2007,26.03,26.7,25.93,26.2,23239286,AABA
11/29/2007,26.01,26.71,25.91,26.63,17936145,AABA
11/30/2007,26.96,27.33,26.51,26.81,23991490,AABA
12/3/2007,26.64,27.2,26.56,26.61,15254267,AABA
12/4/2007,26.14,26.73,26.11,26.42,14669443,AABA
12/5/2007,26.63,26.73,25.73,25.98,21170862,AABA
12/6/2007,25.88,26.02,25.39,25.96,19239798,AABA
12/7/2007,25.86,26.11,25.5,25.63,11445821,AABA
12/10/2007,25.51,25.57,24.92,25.2,26083319,AABA
12/11/2007,25.15,25.65,24.36,24.47,28579063,AABA
12/12/2007,24.82,25,24.11,24.54,20244566,AABA
12/13/2007,24.39,24.75,24.19,24.38,23798399,AABA
12/14/2007,24.13,24.47,24,24.06,15125452,AABA
12/17/2007,23.8,24.03,22.94,23.04,37877082,AABA
12/18/2007,23.22,23.35,22.8,23.02,27737563,AABA
12/19/2007,22.92,23.69,22.92,23.31,26547229,AABA
12/20/2007,23.5,23.8,23.24,23.64,21039176,AABA
12/21/2007,23.88,24.1,23.74,24.01,24194742,AABA
12/24/2007,24.01,24.19,23.94,24.05,24861780,AABA
12/26/2007,23.85,24.25,23.85,23.96,9821600,AABA
12/27/2007,23.6,24.15,23.57,23.71,16041411,AABA
12/28/2007,23.66,23.71,23.21,23.45,13772823,AABA
12/31/2007,23.22,23.43,23.11,23.26,14782802,AABA
1/2/2008,23.8,24.15,23.6,23.72,25679638,AABA
1/3/2008,23.86,24.19,23.7,23.84,20180678,AABA
1/4/2008,23.81,23.81,23.1,23.16,20746520,AABA
1/7/2008,23.12,23.56,22.73,23.18,24776652,AABA
1/8/2008,23.28,23.65,22.5,22.61,22979375,AABA
1/9/2008,22.47,22.8,21.37,22.56,46671231,AABA
1/10/2008,23.19,24.57,22.83,24.09,52347817,AABA
1/11/2008,23.81,24.13,22.98,23.36,27300582,AABA
1/14/2008,23.51,23.76,23.18,23.7,18554527,AABA
1/15/2008,23,23.48,22.57,22.91,31922960,AABA
1/16/2008,22.2,22.75,21.73,21.95,38159071,AABA
1/17/2008,22,22.17,21.14,21.22,28819471,AABA
1/18/2008,21.27,21.61,20.07,20.78,41239551,AABA
1/22/2008,19.29,21.03,19.26,19.92,38151676,AABA
1/23/2008,19.25,20.34,18.72,20.01,42066717,AABA
1/24/2008,20.44,21.75,20.42,21.69,39823218,AABA
1/25/2008,22.24,22.37,21.32,21.94,28386702,AABA
1/28/2008,21.56,21.9,20.42,20.78,32473101,AABA
1/29/2008,20.87,20.9,20.05,20.81,79229992,AABA
1/30/2008,18.62,20.81,18.58,19.05,115993273,AABA
1/31/2008,18.87,19.35,18.72,19.18,41449771,AABA
2/1/2008,28.68,29.83,27.34,28.38,438231658,AABA
2/4/2008,28.33,29.5,28.33,29.33,144813955,AABA
2/5/2008,28.78,29.57,28.75,28.98,68583658,AABA
2/6/2008,29.11,29.33,28.53,28.57,55648731,AABA
2/7/2008,28.63,29.19,28.6,29.04,44254807,AABA
2/8/2008,28.98,29.22,28.71,29.2,55614205,AABA
2/11/2008,29.89,30.05,29.32,29.87,67253668,AABA
2/12/2008,29.81,29.84,29.4,29.57,42445525,AABA
2/13/2008,29.78,30.07,29.6,29.88,57047609,AABA
2/14/2008,29.98,30.25,29.75,29.98,38052504,AABA
2/15/2008,29.94,30.15,29.43,29.66,40121528,AABA
2/19/2008,29.34,29.42,28.75,29.01,38682922,AABA
2/20/2008,28.71,29.04,28.39,28.83,29338735,AABA
2/21/2008,28.76,29.17,28.25,28.42,34681815,AABA
2/22/2008,28.36,28.64,27.98,28.42,26165022,AABA
2/25/2008,28.42,28.57,27.75,28.13,32474283,AABA
2/26/2008,27.93,28.55,27.81,28.22,26013635,AABA
2/27/2008,28.33,28.49,27.75,28.37,27664192,AABA
2/28/2008,27.98,28.82,27.96,28.15,30114941,AABA
2/29/2008,27.94,28.41,27.5,27.78,23860998,AABA
3/3/2008,27.73,28.08,27.66,27.77,22765564,AABA
3/4/2008,27.8,28.07,27.43,28.06,28305760,AABA
3/5/2008,28,28.78,28,28.67,30281592,AABA
3/6/2008,28.64,28.98,28.44,28.7,34591358,AABA
3/7/2008,28.58,29.18,28.5,29.03,28267874,AABA
3/10/2008,28.87,28.98,28.51,28.51,29708942,AABA
3/11/2008,28.91,29.16,28.43,29,22562475,AABA
3/12/2008,28.89,29.02,28.39,28.45,18338262,AABA
3/13/2008,28.07,28.27,27.38,27.5,75635930,AABA
3/14/2008,27.85,27.96,26.5,26.71,44392221,AABA
3/17/2008,26.5,26.64,25.72,25.85,33771836,AABA
3/18/2008,26.94,27.72,26.25,27.66,38074374,AABA
3/19/2008,27.56,27.79,26.91,27.07,23317490,AABA
3/20/2008,27.36,27.91,26.98,27.66,29866775,AABA
3/24/2008,27.56,28.07,27.45,27.52,17360918,AABA
3/25/2008,28.14,28.75,27.7,28.73,33909373,AABA
3/26/2008,28.63,28.78,28.19,28.49,15271433,AABA
3/27/2008,28.49,28.5,27.9,28.09,15558331,AABA
3/28/2008,28.32,29.09,28.15,28.99,34277213,AABA
3/31/2008,28.56,29.12,28.27,28.93,17228643,AABA
4/1/2008,28.07,28.62,28.02,28.5,20490559,AABA
4/2/2008,28.57,28.6,27.49,27.82,30180362,AABA
4/3/2008,27.65,28.22,27.58,28.13,14535864,AABA
4/4/2008,28,28.45,27.59,28.36,28400505,AABA
4/7/2008,27.8,28.15,27.57,27.7,29466634,AABA
4/8/2008,27.72,27.82,27.49,27.7,17943121,AABA
4/9/2008,27.8,27.95,27.13,27.77,31772757,AABA
4/10/2008,28.39,28.69,28.28,28.59,32784935,AABA
4/11/2008,28.41,28.61,28.09,28.34,18428376,AABA
4/14/2008,28.18,28.34,27.79,27.8,14163889,AABA
4/15/2008,28.05,28.25,27.77,28.17,12096517,AABA
4/16/2008,28.11,28.4,28.11,28.31,9208369,AABA
4/17/2008,28.4,28.4,27.96,28.03,10884712,AABA
4/18/2008,28.44,28.67,28.17,28.43,25286811,AABA
4/21/2008,28.52,28.68,28.22,28.55,18368695,AABA
4/22/2008,28.73,28.88,28.44,28.54,28563964,AABA
4/23/2008,28.24,28.35,27.71,28.08,31134372,AABA
4/24/2008,28.01,28.08,27.24,27.3,26038394,AABA
4/25/2008,26.85,26.93,26.08,26.8,50523030,AABA
4/28/2008,27,27.09,26.25,26.43,20874862,AABA
4/29/2008,26.35,27.48,25.81,27.36,36687414,AABA
4/30/2008,27.17,27.78,26.76,27.41,31034068,AABA
5/1/2008,27.69,28.34,26.5,26.81,52070971,AABA
5/2/2008,27.65,29.73,27.21,28.67,80177097,AABA
5/5/2008,23.05,24.93,22.97,24.37,279318380,AABA
5/6/2008,25.54,26.25,24.2,25.72,180099946,AABA
5/7/2008,25.57,25.71,25.03,25.64,84698246,AABA
5/8/2008,25.66,26.44,25.51,26.22,61308558,AABA
5/9/2008,26.01,26.19,25.75,25.93,30671629,AABA
5/12/2008,25.8,25.88,25.02,25.26,41333812,AABA
5/13/2008,25.15,26.84,24.39,26.56,81351150,AABA
5/14/2008,26.95,27.36,26.2,27.14,64571014,AABA
5/15/2008,27.54,27.98,26.85,27.75,79748699,AABA
5/16/2008,27.73,27.95,27.41,27.66,61318285,AABA
5/19/2008,27.9,28.33,27.42,27.68,57102239,AABA
5/20/2008,27.68,28.2,27.32,27.48,29450870,AABA
5/21/2008,27.34,27.95,26.8,27.33,38325690,AABA
5/22/2008,27.3,27.61,26.95,27.53,24737334,AABA
5/23/2008,27.48,27.74,27.26,27.72,24049156,AABA
5/27/2008,27.5,27.63,26.98,27,20703869,AABA
5/28/2008,27.42,27.48,26.95,27.16,21785576,AABA
5/29/2008,27.34,27.36,27,27.07,17913879,AABA
5/30/2008,27.07,27.1,26.63,26.76,17757556,AABA
6/2/2008,26.8,26.81,26.03,26.4,26379361,AABA
6/3/2008,26.36,26.6,25.78,26.15,26163005,AABA
6/4/2008,26.25,27.05,26.16,26.85,29982226,AABA
6/5/2008,26.46,26.64,25.97,26.36,30167214,AABA
6/6/2008,26.5,27.08,26.03,26.44,37756733,AABA
6/9/2008,26.5,26.86,26.1,26.58,17278276,AABA
6/10/2008,26.32,26.58,26.25,26.4,11855566,AABA
6/11/2008,26.42,26.46,26,26.15,13319677,AABA
6/12/2008,26.33,26.33,22.5,23.52,122412082,AABA
6/13/2008,22.82,23.48,21.75,23.47,118452097,AABA
6/16/2008,22.95,23.58,22.71,23.54,44711884,AABA
6/17/2008,23.58,23.58,22.9,23.25,22812770,AABA
6/18/2008,23.22,23.22,22.63,22.91,14259201,AABA
6/19/2008,22.78,22.87,22.37,22.73,19010833,AABA
6/20/2008,22.49,22.53,21.9,21.99,34603748,AABA
6/23/2008,22.07,22.12,21.3,21.45,29820158,AABA
6/24/2008,21.17,23.71,20.6,22.04,85211634,AABA
6/25/2008,22,22.24,21.86,22.01,19530849,AABA
6/26/2008,21.59,21.89,21.28,21.37,23998358,AABA
6/27/2008,21.29,21.46,20.7,21.33,30235393,AABA
6/30/2008,21.08,21.2,20.6,20.66,17176890,AABA
7/1/2008,20.48,20.49,19.59,20.2,36642977,AABA
7/2/2008,21.89,21.9,20.67,20.88,58444076,AABA
7/3/2008,21.35,21.75,21.03,21.35,21925845,AABA
7/7/2008,23.4,24.25,22.92,23.91,84245828,AABA
7/8/2008,23.83,24.66,23.81,24.64,34247737,AABA
7/9/2008,24.74,24.8,23.82,23.82,21990878,AABA
7/10/2008,23.76,24.1,23.04,23.5,18504346,AABA
7/11/2008,23,23.89,22.64,23.57,23141844,AABA
7/14/2008,23.12,23.24,22.22,22.57,22791375,AABA
7/15/2008,21.79,22.08,21.18,21.54,25742842,AABA
7/16/2008,21.7,22.6,21.59,22.48,20738639,AABA
7/17/2008,23.49,23.49,22.41,22.44,31947814,AABA
7/18/2008,22.55,22.55,21.86,22.45,23376756,AABA
7/21/2008,21.66,22.19,21.65,21.67,24645567,AABA
7/22/2008,21.39,21.7,20.85,21.4,29786466,AABA
7/23/2008,21.91,22.48,20,20.39,48279691,AABA
7/24/2008,20.61,21.06,20.05,20.53,24422422,AABA
7/25/2008,20.55,21.19,20.28,21.13,20404258,AABA
7/28/2008,20.99,21.17,20.06,20.12,13743075,AABA
7/29/2008,20.01,20.34,19.68,20.15,17023779,AABA
7/30/2008,20.18,20.18,19.96,20.03,25024542,AABA
7/31/2008,19.89,20.15,19.85,19.89,16629617,AABA
8/1/2008,20.09,20.12,19.53,19.8,19779344,AABA
8/4/2008,19.77,19.77,19.21,19.38,14065154,AABA
8/5/2008,19.7,19.91,19.53,19.82,14433100,AABA
8/6/2008,19.77,20.18,19.53,20,14699446,AABA
8/7/2008,19.8,20.25,19.64,20.19,14019474,AABA
8/8/2008,20.19,20.19,19.87,19.9,13640909,AABA
8/11/2008,19.89,20.28,19.65,20.26,12904605,AABA
8/12/2008,20.21,20.6,20.04,20.43,13885371,AABA
8/13/2008,20.33,20.48,20.06,20.36,11955920,AABA
8/14/2008,20.2,20.57,20.14,20.28,11108600,AABA
8/15/2008,20.27,20.82,20.27,20.44,14947563,AABA
8/18/2008,20.47,20.52,19.66,19.73,14867302,AABA
8/19/2008,19.78,19.91,19.41,19.42,12850979,AABA
8/20/2008,19.57,19.65,19.1,19.17,16426429,AABA
8/21/2008,19.06,19.18,18.86,19.11,16995734,AABA
8/22/2008,19.11,19.68,19.1,19.53,11087897,AABA
8/25/2008,19.34,19.4,19.05,19.09,13780395,AABA
8/26/2008,19.12,19.2,19,19.09,8773400,AABA
8/27/2008,19.08,19.45,18.93,19.37,9300533,AABA
8/28/2008,19.48,19.76,19.38,19.65,11730474,AABA
8/29/2008,19.54,19.6,19.28,19.38,11204920,AABA
9/2/2008,19.63,19.77,18.74,18.75,16949967,AABA
9/3/2008,18.85,19,18.7,18.76,11557585,AABA
9/4/2008,18.71,18.81,17.75,17.75,23904222,AABA
9/5/2008,17.92,18.34,17.8,18.08,17089048,AABA
9/8/2008,18.33,18.37,17.87,18.26,16447376,AABA
9/9/2008,18.14,18.19,17.53,17.58,25281261,AABA
9/10/2008,17.63,17.79,17.25,17.7,19623851,AABA
9/11/2008,17.4,18.57,17.33,18.55,28411150,AABA
9/12/2008,18.43,19.17,18.34,19.08,21308047,AABA
9/15/2008,18.27,19.14,18.25,18.85,32573381,AABA
9/16/2008,18.25,19.35,18.24,19.26,33905155,AABA
9/17/2008,18.97,19.08,18.2,18.82,28819253,AABA
9/18/2008,18.79,20.82,18.49,20.82,37295866,AABA
9/19/2008,20.58,20.79,19.27,19.89,31651648,AABA
9/22/2008,19.6,19.6,18.64,18.68,16917123,AABA
9/23/2008,18.71,19.13,18.67,18.93,20238831,AABA
9/24/2008,18.9,19.19,18.82,19.15,12768763,AABA
9/25/2008,19.09,19.56,18.97,19.2,14512098,AABA
9/26/2008,18.75,19.25,18.65,18.92,14925687,AABA
9/29/2008,18.77,18.92,16.88,16.88,39570218,AABA
9/30/2008,17.15,17.62,17,17.3,23684960,AABA
10/1/2008,17.17,17.31,16.8,16.96,13732072,AABA
10/2/2008,16.77,16.85,15.54,15.58,23421930,AABA
10/3/2008,15.81,16.44,15.75,16,27481354,AABA
10/6/2008,15.27,16.07,14.55,15.31,42866208,AABA
10/7/2008,15.19,15.49,14.53,14.58,27700255,AABA
10/8/2008,13.8,14.58,13.2,13.76,31660815,AABA
10/9/2008,13.9,13.9,12.47,12.65,40835391,AABA
10/10/2008,12.22,12.92,11.96,12.29,38704880,AABA
10/13/2008,13.14,13.51,12.56,13.49,26058804,AABA
10/14/2008,13.78,13.93,12.37,12.65,26926209,AABA
10/15/2008,12.49,12.55,11.75,11.75,27539269,AABA
10/16/2008,11.9,13.73,11.37,12.99,107745674,AABA
10/17/2008,12.88,13.5,12.68,12.9,38986394,AABA
10/20/2008,13.03,13.03,12.33,12.86,25010596,AABA
10/21/2008,12.62,12.74,12.04,12.07,28385441,AABA
10/22/2008,12.36,12.84,12.35,12.39,35670938,AABA
10/23/2008,12.15,12.7,11.55,12.65,27751277,AABA
10/24/2008,11.31,12.33,11.31,12.1,29721963,AABA
10/27/2008,11.82,12.19,11.5,11.58,16386302,AABA
10/28/2008,11.89,12.4,11.25,12.36,22809791,AABA
10/29/2008,12.2,12.61,11.92,12.14,21469129,AABA
10/30/2008,12.53,13.18,12.25,12.93,26757050,AABA
10/31/2008,13.09,13.36,12.71,12.82,24021680,AABA
11/3/2008,12.74,12.89,12.55,12.75,10396403,AABA
11/4/2008,13.05,13.49,12.84,13.35,25498962,AABA
11/5/2008,13.21,14.84,13.15,13.92,71290756,AABA
11/6/2008,14.84,14.89,13.75,13.96,44566410,AABA
11/7/2008,12.45,12.5,11.65,12.2,47293147,AABA
11/10/2008,12.37,12.4,11.57,11.87,16798879,AABA
11/11/2008,11.56,11.67,11.06,11.35,33299442,AABA
11/12/2008,11.01,11.34,10.02,10.34,29046620,AABA
11/13/2008,10.32,11.17,9.76,11.15,25228350,AABA
11/14/2008,10.84,11.5,10.63,10.82,19072373,AABA
11/17/2008,10.5,10.94,10.32,10.63,14625723,AABA
11/18/2008,11.93,12.4,11,11.55,51686506,AABA
11/19/2008,11.54,11.58,9.07,9.14,57696967,AABA
11/20/2008,9.1,10.01,8.94,8.95,37316961,AABA
11/21/2008,9.28,9.48,8.95,9.39,29909652,AABA
11/24/2008,9.56,10.27,9.42,10.21,22460258,AABA
11/25/2008,10.12,10.2,9.83,10.07,17614807,AABA
11/26/2008,9.93,10.58,9.92,10.58,13654705,AABA
11/28/2008,10.76,11.59,10.65,11.51,12453526,AABA
12/1/2008,11.82,11.98,10.73,10.74,26257579,AABA
12/2/2008,10.81,12.5,10.5,11.5,46296302,AABA
12/3/2008,11.12,11.5,10.74,11.5,24107924,AABA
12/4/2008,11.38,11.48,10.7,11.05,18458289,AABA
12/5/2008,10.96,11.7,10.62,11.66,20951743,AABA
12/8/2008,12.17,12.49,11.79,12.2,33785147,AABA
12/9/2008,11.9,12.54,11.77,12.19,28998182,AABA
12/10/2008,12.67,13.57,12.35,13.4,48058085,AABA
12/11/2008,13.16,13.36,12.57,12.73,27253771,AABA
12/12/2008,12.31,13.23,12.15,13.15,25069562,AABA
12/15/2008,13.1,13.29,12.55,12.73,20132017,AABA
12/16/2008,12.88,13.48,12.88,13.36,18551653,AABA
12/17/2008,13,13.43,12.83,13.11,13010312,AABA
12/18/2008,13.13,13.27,12.7,12.72,15012415,AABA
12/19/2008,12.92,13.32,12.72,13.03,17818719,AABA
12/22/2008,13.03,13.08,12,12.35,12958323,AABA
12/23/2008,12.47,12.65,12.25,12.42,7706839,AABA
12/24/2008,12.41,12.48,12.29,12.32,2507850,AABA
12/26/2008,12.3,12.38,12.18,12.34,3908236,AABA
12/29/2008,12.46,12.46,11.45,11.88,10472129,AABA
12/30/2008,11.91,12,11.72,11.97,7488864,AABA
12/31/2008,11.95,12.3,11.92,12.2,9090875,AABA
1/2/2009,12.17,12.85,12.12,12.85,10213787,AABA
1/5/2009,12.72,13.01,12.39,12.86,12029058,AABA
1/6/2009,12.96,13.24,12.88,13,10173926,AABA
1/7/2009,12.71,13.16,12.45,12.71,25302285,AABA
1/8/2009,12.37,13.07,12.31,13.07,14348008,AABA
1/9/2009,13.42,13.56,12.9,13.13,19317389,AABA
1/12/2009,13.09,13.1,12.08,12.22,19982579,AABA
1/13/2009,12.09,12.79,11.78,12.1,25769365,AABA
1/14/2009,12.26,12.53,11.81,12.41,24936727,AABA
1/15/2009,12.32,12.35,11.22,11.61,26155724,AABA
1/16/2009,11.87,11.97,11.44,11.59,24812398,AABA
1/20/2009,11.72,11.8,11.01,11.01,18700653,AABA
1/21/2009,11.17,11.59,11.08,11.59,15917576,AABA
1/22/2009,11.35,11.51,10.9,11.28,17199517,AABA
1/23/2009,10.9,11.55,10.86,11.32,15863989,AABA
1/26/2009,11.26,11.28,10.81,11.17,16699773,AABA
1/27/2009,11.2,11.37,10.85,11.34,33902972,AABA
1/28/2009,12.23,12.38,11.92,12.24,37038661,AABA
1/29/2009,12.02,12.24,11.73,11.74,24796263,AABA
1/30/2009,11.86,12.15,11.51,11.73,21523168,AABA
2/2/2009,11.5,12.32,11.49,12.15,21231852,AABA
2/3/2009,12.3,12.71,12.01,12.68,18673128,AABA
2/4/2009,12.67,13.23,12.55,13,22932775,AABA
2/5/2009,12.93,13.52,12.85,13.51,17574570,AABA
2/6/2009,13.41,13.84,13.2,13.63,17594185,AABA
2/9/2009,13.59,14,13.47,13.9,15686194,AABA
2/10/2009,13.54,13.9,12.72,12.75,24157045,AABA
2/11/2009,12.87,12.91,12.38,12.63,13729006,AABA
2/12/2009,12.5,12.66,12.14,12.66,15452612,AABA
2/13/2009,12.67,12.99,12.59,12.84,11134047,AABA
2/17/2009,12.31,12.58,12.01,12.02,15709768,AABA
2/18/2009,12.12,12.53,12.07,12.22,12434257,AABA
2/19/2009,12.35,12.59,11.93,11.98,12538054,AABA
2/20/2009,11.9,12.27,11.75,12.14,16479665,AABA
2/23/2009,12.2,12.35,11.83,11.97,16518466,AABA
2/24/2009,12.57,12.86,12.27,12.75,22528906,AABA
2/25/2009,12.45,12.79,12.3,12.48,16197381,AABA
2/26/2009,12.88,13.39,12.74,12.98,26573957,AABA
2/27/2009,12.66,13.33,12.61,13.23,20397659,AABA
3/2/2009,12.85,12.97,12.47,12.58,20932695,AABA
3/3/2009,12.79,12.87,12.31,12.5,16509694,AABA
3/4/2009,12.72,13.49,12.51,13.16,24083874,AABA
3/5/2009,12.77,13.07,12.48,12.53,18477409,AABA
3/6/2009,12.6,13.18,12.52,13.05,30997807,AABA
3/9/2009,12.85,13.45,12.55,12.66,23125091,AABA
3/10/2009,12.81,13.4,12.75,13.23,22733789,AABA
3/11/2009,13.31,13.5,13.03,13.39,17512327,AABA
3/12/2009,13.35,13.6,13.1,13.6,16684508,AABA
3/13/2009,13.58,13.64,13.27,13.51,12524502,AABA
3/16/2009,13.66,13.66,13.2,13.22,19452380,AABA
3/17/2009,13.35,14.04,13.22,13.99,17553386,AABA
3/18/2009,13.81,13.95,13.23,13.42,26331039,AABA
3/19/2009,13.68,14.14,13.6,13.74,25959109,AABA
3/20/2009,13.63,13.87,13.51,13.6,22081704,AABA
3/23/2009,13.79,14.12,13.62,14.09,18202651,AABA
3/24/2009,13.98,14.02,13.56,13.61,17439714,AABA
3/25/2009,13.69,13.88,13.35,13.55,16758515,AABA
3/26/2009,13.55,13.61,13,13.35,24230289,AABA
3/27/2009,13.17,13.61,13.12,13.18,22430236,AABA
3/30/2009,12.92,13.14,12.51,12.7,16561739,AABA
3/31/2009,12.76,13.1,12.67,12.81,12065933,AABA
4/1/2009,12.7,13.12,12.6,12.75,14542683,AABA
4/2/2009,13.04,13.14,12.8,12.95,28823034,AABA
4/3/2009,12.95,13.39,12.78,13.34,18539230,AABA
4/6/2009,13.08,13.24,12.99,13.23,11935651,AABA
4/7/2009,13,13.1,12.68,12.81,12306396,AABA
4/8/2009,12.9,13.01,12.75,12.92,11245081,AABA
4/9/2009,13.14,13.59,13.07,13.47,17286715,AABA
4/13/2009,14.02,14.54,13.86,14.42,35076505,AABA
4/14/2009,14.4,14.42,14,14.07,15160649,AABA
4/15/2009,13.93,14.09,13.77,14.02,12385282,AABA
4/16/2009,14.15,14.53,14.05,14.43,19156404,AABA
4/17/2009,14.43,14.52,14.03,14.39,19804602,AABA
4/20/2009,14.16,14.25,13.6,13.66,13477019,AABA
4/21/2009,13.94,14.59,13.71,14.38,54237647,AABA
4/22/2009,14.62,15.39,14.41,14.48,65407723,AABA
4/23/2009,14.56,14.74,14.11,14.55,32943107,AABA
4/24/2009,14.79,14.94,14.36,14.73,25802914,AABA
4/27/2009,14.48,14.55,13.88,13.89,22640555,AABA
4/28/2009,13.74,14.05,13.6,13.64,18861105,AABA
4/29/2009,13.7,14.35,13.7,14.02,16570838,AABA
4/30/2009,14.12,14.6,14.12,14.29,25883251,AABA
5/1/2009,14.5,14.5,13.91,14.14,23724750,AABA
5/4/2009,14.2,14.25,13.96,14.18,25094513,AABA
5/5/2009,14.55,14.99,14.18,14.74,35239690,AABA
5/6/2009,14.8,15,14.52,14.85,19105745,AABA
5/7/2009,15.03,15.1,14.38,14.8,24328416,AABA
5/8/2009,14.88,15.3,14.7,15.15,22464694,AABA
5/11/2009,14.9,15.83,14.81,15.54,39492329,AABA
5/12/2009,15.5,15.5,14.9,15.1,31403299,AABA
5/13/2009,14.92,14.95,14.5,14.52,23585317,AABA
5/14/2009,14.5,14.86,14.4,14.76,20841712,AABA
5/15/2009,15,15.1,14.86,14.91,22525850,AABA
5/18/2009,15.1,15.18,14.74,15.17,18629457,AABA
5/19/2009,15.06,15.34,15.02,15.18,13675966,AABA
5/20/2009,15.08,15.31,14.8,14.96,15787480,AABA
5/21/2009,14.92,15.12,14.62,14.87,15189453,AABA
5/22/2009,14.89,15.17,14.75,14.98,19150470,AABA
5/26/2009,14.68,15.44,14.67,15.28,19954446,AABA
5/27/2009,15.27,15.53,14.88,14.94,19014266,AABA
5/28/2009,15.09,15.24,14.69,15.09,19131516,AABA
5/29/2009,15.19,15.84,15.11,15.84,29560527,AABA
6/1/2009,16.17,16.65,16.13,16.58,27930696,AABA
6/2/2009,16.6,16.75,16.25,16.62,15288130,AABA
6/3/2009,16.5,16.5,15.67,16.3,26367679,AABA
6/4/2009,16.4,16.71,16.04,16.65,19003422,AABA
6/5/2009,16.77,16.99,16.3,16.64,17317653,AABA
6/8/2009,16.47,16.49,16.04,16.19,13692513,AABA
6/9/2009,16.23,16.5,16.18,16.4,13091109,AABA
6/10/2009,16.7,16.72,16.1,16.32,15771103,AABA
6/11/2009,16.26,16.46,16.15,16.19,15042278,AABA
6/12/2009,16.17,16.47,16.1,16.4,16971672,AABA
6/15/2009,16.56,16.68,16.13,16.4,23261700,AABA
6/16/2009,16.33,16.38,15.9,15.96,15122429,AABA
6/17/2009,15.91,16.03,15.46,15.6,16521210,AABA
6/18/2009,15.62,15.64,15.23,15.34,16189293,AABA
6/19/2009,15.5,15.84,15.4,15.8,20326040,AABA
6/22/2009,15.55,15.61,14.71,14.71,26495683,AABA
6/23/2009,14.75,14.9,14.55,14.68,15871209,AABA
6/24/2009,14.76,15.6,14.76,15.45,30986117,AABA
6/25/2009,15.44,15.67,15.24,15.53,19835546,AABA
6/26/2009,15.6,15.8,15.48,15.74,26456759,AABA
6/29/2009,15.86,16.01,15.6,15.9,12323984,AABA
6/30/2009,15.85,15.9,15.35,15.66,16039642,AABA
7/1/2009,15.49,15.69,15.35,15.41,12723625,AABA
7/2/2009,15.24,15.28,14.88,14.99,16920572,AABA
7/6/2009,14.83,14.93,14.55,14.91,13691597,AABA
7/7/2009,14.92,14.93,14.36,14.44,22027011,AABA
7/8/2009,14.44,14.69,14.22,14.38,15353613,AABA
7/9/2009,14.48,14.68,14.25,14.55,15601730,AABA
7/10/2009,14.78,15.18,14.75,14.93,23061132,AABA
7/13/2009,14.95,15.06,14.64,15.01,13179573,AABA
7/14/2009,15.07,15.22,14.98,15.18,13039836,AABA
7/15/2009,15.23,15.74,15.15,15.71,18816735,AABA
7/16/2009,15.8,16.25,15.78,16.19,21928540,AABA
7/17/2009,16.75,16.91,16.45,16.84,32514656,AABA
7/20/2009,17.18,17.43,16.65,17.01,27760787,AABA
7/21/2009,17.05,17.11,16.44,16.75,33601771,AABA
7/22/2009,16.19,17.48,16.12,17.37,53615437,AABA
7/23/2009,17.41,17.68,17.16,17.36,37524869,AABA
7/24/2009,17.43,17.59,17.02,17.48,19944657,AABA
7/27/2009,17.37,17.48,16.85,17,19951723,AABA
7/28/2009,16.97,17.49,16.52,17.22,36152567,AABA
7/29/2009,16,16.2,15.05,15.14,126807667,AABA
7/30/2009,15.13,15.14,14.24,14.6,100888920,AABA
7/31/2009,14.72,14.89,14.29,14.32,62659854,AABA
8/3/2009,14.56,14.62,14.3,14.34,43976838,AABA
8/4/2009,14.44,14.68,14.37,14.51,43084746,AABA
8/5/2009,14.76,14.91,14.61,14.67,50910089,AABA
8/6/2009,14.76,14.86,14.63,14.74,35659431,AABA
8/7/2009,14.86,14.9,14.56,14.62,28276698,AABA
8/10/2009,14.66,14.68,14.49,14.63,18359171,AABA
8/11/2009,14.54,14.65,14.33,14.46,17823142,AABA
8/12/2009,14.47,14.76,14.41,14.68,24256175,AABA
8/13/2009,14.74,15.07,14.61,15.04,40192992,AABA
8/14/2009,14.98,15.14,14.85,15.04,28817005,AABA
8/17/2009,14.69,14.78,14.51,14.56,29268240,AABA
8/18/2009,14.64,14.78,14.56,14.75,14799689,AABA
8/19/2009,14.58,14.91,14.55,14.79,15507192,AABA
8/20/2009,14.75,14.9,14.7,14.77,15586211,AABA
8/21/2009,14.88,14.96,14.73,14.79,23545970,AABA
8/24/2009,14.89,15.19,14.83,14.99,26170903,AABA
8/25/2009,15.12,15.21,14.94,15.07,22850538,AABA
8/26/2009,15.09,15.14,14.86,14.93,15845241,AABA
8/27/2009,14.92,15,14.71,14.93,30410988,AABA
8/28/2009,14.98,15.08,14.8,14.85,33924252,AABA
8/31/2009,14.74,14.8,14.56,14.61,15420443,AABA
9/1/2009,14.5,14.68,14.15,14.18,30623369,AABA
9/2/2009,14.08,14.33,13.97,14.23,23591415,AABA
9/3/2009,14.36,14.43,14.16,14.28,14663635,AABA
9/4/2009,14.26,14.64,14.23,14.5,17003839,AABA
9/8/2009,14.65,14.66,14.37,14.49,17714746,AABA
9/9/2009,14.45,14.86,14.42,14.78,19096259,AABA
9/10/2009,15.28,15.63,15.15,15.45,49083235,AABA
9/11/2009,15.53,15.68,15.41,15.59,26862553,AABA
9/14/2009,15.45,15.58,15.28,15.57,19451186,AABA
9/15/2009,16.01,16.49,15.87,16.41,64668146,AABA
9/16/2009,16.57,17.11,16.52,16.99,53594701,AABA
9/17/2009,17,17.79,16.96,17.5,62009941,AABA
9/18/2009,17.7,17.7,16.85,17.39,86412574,AABA
9/21/2009,17.23,17.23,16.96,17.04,26826877,AABA
9/22/2009,17.17,17.22,16.75,16.86,30592801,AABA
9/23/2009,17.1,17.6,16.97,17.21,36814269,AABA
9/24/2009,17.31,17.32,16.65,16.89,26502552,AABA
9/25/2009,16.8,17.15,16.75,17.08,20701373,AABA
9/28/2009,16.98,17.47,16.95,17.47,26415897,AABA
9/29/2009,17.5,17.66,17.21,17.45,31602212,AABA
9/30/2009,17.48,17.94,17.24,17.81,39880782,AABA
10/1/2009,17.65,17.72,17.2,17.39,24880103,AABA
10/2/2009,17.23,17.35,16.78,16.84,32685224,AABA
10/5/2009,16.85,17.12,16.66,16.8,22225889,AABA
10/6/2009,16.96,17.35,16.95,17.3,21430235,AABA
10/7/2009,17.22,17.49,17.15,17.49,12463817,AABA
10/8/2009,17.63,17.86,17.54,17.58,27966814,AABA
10/9/2009,17.43,17.48,16.84,16.87,29015624,AABA
10/12/2009,16.96,17.11,16.66,16.75,16913600,AABA
10/13/2009,16.95,17,16.81,16.88,19492421,AABA
10/14/2009,16.93,17.03,16.82,16.95,17511688,AABA
10/15/2009,16.84,16.89,16.46,16.52,24343376,AABA
10/16/2009,16.61,16.85,16.4,16.81,20486260,AABA
10/19/2009,16.8,17.29,16.7,17.22,17878001,AABA
10/20/2009,17.37,17.41,16.87,17.17,38320395,AABA
10/21/2009,17.98,18.02,17.57,17.66,46204426,AABA
10/22/2009,17.54,17.75,17.3,17.67,16018021,AABA
10/23/2009,17.71,17.75,17.09,17.22,17760359,AABA
10/26/2009,17.05,17.2,16.67,16.87,21215853,AABA
10/27/2009,16.69,16.87,16.35,16.69,19917748,AABA
10/28/2009,16.69,16.77,16.02,16.04,25048248,AABA
10/29/2009,16.19,16.38,15.74,16.13,39146661,AABA
10/30/2009,16.06,16.37,15.8,15.9,22321660,AABA
11/2/2009,15.75,15.9,15.59,15.85,15259155,AABA
11/3/2009,15.71,15.78,15.63,15.7,17242904,AABA
11/4/2009,15.9,15.9,15.66,15.69,18698223,AABA
11/5/2009,15.8,16,15.74,15.9,27738669,AABA
11/6/2009,15.89,16.03,15.76,15.94,13564585,AABA
11/9/2009,16.13,16.19,15.97,16.02,14837481,AABA
11/10/2009,16.08,16.36,16.01,16.04,24103570,AABA
11/11/2009,16,16.16,15.92,16.09,16352278,AABA
11/12/2009,16.1,16.28,15.97,16,10210238,AABA
11/13/2009,16.04,16.1,15.92,15.93,26453749,AABA
11/16/2009,16.08,16.19,15.92,16.07,26125285,AABA
11/17/2009,15.89,16.11,15.73,16.05,22256204,AABA
11/18/2009,16.02,16.13,15.84,15.98,12776236,AABA
11/19/2009,15.83,15.85,15.52,15.61,26890975,AABA
11/20/2009,15.6,15.74,15.36,15.38,16129962,AABA
11/23/2009,15.58,15.65,15.34,15.45,24502832,AABA
11/24/2009,15.38,15.49,15.2,15.24,19773958,AABA
11/25/2009,15.29,15.35,15.17,15.3,21370526,AABA
11/27/2009,15.04,15.09,14.88,15,11452844,AABA
11/30/2009,14.9,15.1,14.8,14.97,17589238,AABA
12/1/2009,15.03,15.19,14.85,15.13,17096457,AABA
12/2/2009,15.17,15.5,15.16,15.31,17807755,AABA
12/3/2009,15.33,15.38,15.1,15.11,17196452,AABA
12/4/2009,15.32,15.38,15,15.19,17578467,AABA
12/7/2009,15.36,15.65,15.32,15.45,18036602,AABA
12/8/2009,15.45,15.9,15.23,15.45,31160553,AABA
12/9/2009,15.52,15.54,15.12,15.18,25397825,AABA
12/10/2009,15.34,15.57,15.24,15.49,18743964,AABA
12/11/2009,15.85,15.9,15.62,15.74,22607415,AABA
12/14/2009,15.9,15.97,15.64,15.81,18087089,AABA
12/15/2009,15.77,15.88,15.65,15.74,13278173,AABA
12/16/2009,15.57,15.82,15.47,15.79,20640271,AABA
12/17/2009,15.72,15.96,15.64,15.82,26156659,AABA
12/18/2009,15.94,16.14,15.78,16.14,30021013,AABA
12/21/2009,16.11,16.17,15.85,15.88,17809025,AABA
12/22/2009,15.88,16.08,15.82,15.98,10634595,AABA
12/23/2009,16.35,16.7,16,16.67,23584894,AABA
12/24/2009,16.69,16.75,16.65,16.72,4736535,AABA
12/28/2009,16.74,16.94,16.68,16.88,11504227,AABA
12/29/2009,16.84,16.97,16.68,16.92,13450109,AABA
12/30/2009,16.83,16.99,16.81,16.98,8188504,AABA
12/31/2009,16.92,16.96,16.77,16.78,9517410,AABA
1/4/2010,16.94,17.2,16.88,17.1,16588957,AABA
1/5/2010,17.22,17.23,17,17.23,11718126,AABA
1/6/2010,17.17,17.3,17.07,17.17,16421960,AABA
1/7/2010,16.81,16.9,16.57,16.7,31816301,AABA
1/8/2010,16.68,16.76,16.62,16.7,15471074,AABA
1/11/2010,16.77,16.83,16.48,16.74,16185267,AABA
1/12/2010,16.65,16.86,16.6,16.68,15674461,AABA
1/13/2010,16.88,16.98,16.65,16.9,16961731,AABA
1/14/2010,16.81,17.23,16.8,17.12,16717061,AABA
1/15/2010,17.25,17.25,16.75,16.82,18415868,AABA
1/19/2010,16.78,16.96,16.64,16.75,15182984,AABA
1/20/2010,16.65,16.68,16.25,16.38,14421141,AABA
1/21/2010,16.39,16.58,16.1,16.2,21860505,AABA
1/22/2010,16.08,16.21,15.81,15.88,25135493,AABA
1/25/2010,16.07,16.11,15.74,15.86,19683693,AABA
1/26/2010,15.82,16.17,15.7,15.99,43979302,AABA
1/27/2010,16.46,16.49,15.77,15.98,41700911,AABA
1/28/2010,15.93,15.96,15.44,15.44,30159437,AABA
1/29/2010,15.51,15.67,14.9,15.01,39667312,AABA
2/1/2010,15.14,15.3,14.87,15.05,29865661,AABA
2/2/2010,15.1,15.32,15.03,15.17,27556624,AABA
2/3/2010,15.12,15.6,15.12,15.46,24730564,AABA
2/4/2010,15.34,15.52,14.99,15.01,27668017,AABA
2/5/2010,15.01,15.25,14.92,15.19,20713744,AABA
2/8/2010,15.18,15.47,14.95,14.99,19856359,AABA
2/9/2010,15.2,15.24,14.94,15.07,16716845,AABA
2/10/2010,15.02,15.02,14.48,14.8,36518008,AABA
2/11/2010,14.87,15.25,14.76,15.22,24510127,AABA
2/12/2010,15.07,15.19,14.85,15.17,18929239,AABA
2/16/2010,15.23,15.48,15.18,15.41,21453147,AABA
2/17/2010,15.5,15.52,15.32,15.44,12732860,AABA
2/18/2010,15.4,15.6,15.32,15.54,13704778,AABA
2/19/2010,15.49,15.71,15.32,15.58,15409017,AABA
2/22/2010,15.61,15.68,15.44,15.49,10463698,AABA
2/23/2010,15.45,15.51,15.14,15.38,18347050,AABA
2/24/2010,15.48,15.71,15.33,15.59,19285254,AABA
2/25/2010,15.32,15.35,15.13,15.24,20128844,AABA
2/26/2010,15.27,15.41,15.16,15.31,14975622,AABA
3/1/2010,15.43,15.83,15.4,15.79,17239356,AABA
3/2/2010,15.87,15.96,15.67,15.73,20102047,AABA
3/3/2010,15.85,15.85,15.55,15.57,20614299,AABA
3/4/2010,15.55,15.85,15.52,15.81,22906138,AABA
3/5/2010,15.89,16.38,15.89,16.06,21423373,AABA
3/8/2010,16.32,16.61,16.3,16.52,30559715,AABA
3/9/2010,16.41,16.72,16.4,16.53,20760273,AABA
3/10/2010,16.51,16.94,16.51,16.79,33089430,AABA
3/11/2010,16.57,16.65,16.1,16.53,21732897,AABA
3/12/2010,16.51,16.59,16.26,16.32,23107144,AABA
3/15/2010,16.35,16.64,16.28,16.46,18967703,AABA
3/16/2010,16.47,16.59,16.23,16.36,18312751,AABA
3/17/2010,16.28,16.63,16.28,16.5,13754520,AABA
3/18/2010,16.46,16.57,16.32,16.56,12628443,AABA
3/19/2010,16.62,16.81,16.34,16.44,17870954,AABA
3/22/2010,16.37,16.54,16.32,16.34,18748282,AABA
3/23/2010,16.34,16.34,15.97,16.03,31882415,AABA
3/24/2010,16.1,16.2,15.92,16.09,32722173,AABA
3/25/2010,16.17,16.59,16.14,16.32,27488975,AABA
3/26/2010,16.34,16.57,16.31,16.54,23224833,AABA
3/29/2010,16.48,16.68,16.47,16.56,14903382,AABA
3/30/2010,16.55,16.69,16.39,16.61,16204015,AABA
3/31/2010,16.45,16.58,16.42,16.53,11997247,AABA
4/5/2010,16.39,16.56,16.3,16.51,9226094,AABA
4/6/2010,16.55,16.98,16.42,16.92,25696677,AABA
4/7/2010,16.78,16.92,16.76,16.87,19926465,AABA
4/8/2010,16.91,17.41,16.9,17.35,45369131,AABA
4/9/2010,17.42,18.07,17.24,17.52,47732998,AABA
4/12/2010,17.52,17.88,17.41,17.64,22832954,AABA
4/13/2010,17.51,18.3,17.4,18.18,47517352,AABA
4/14/2010,18.15,18.47,18.06,18.38,41028485,AABA
4/15/2010,18.3,19.12,18.13,18.97,60024643,AABA
4/16/2010,18.67,18.68,17.96,18.17,51429557,AABA
4/19/2010,18.01,18.4,17.99,18.39,26973420,AABA
4/20/2010,18.5,18.52,18.22,18.38,39171899,AABA
4/21/2010,17.58,17.78,17.3,17.45,71686144,AABA
4/22/2010,17.37,17.78,17.15,17.72,36235595,AABA
4/23/2010,17.71,17.83,17.5,17.64,18902572,AABA
4/26/2010,17.69,17.72,17.34,17.39,17369309,AABA
4/27/2010,17.28,17.36,16.88,16.92,22851487,AABA
4/28/2010,16.98,17,16.63,16.75,26462001,AABA
4/29/2010,16.82,17.05,16.78,16.97,16792947,AABA
4/30/2010,17.11,17.13,16.53,16.53,19688119,AABA
5/3/2010,16.68,16.98,16.56,16.95,18162340,AABA
5/4/2010,16.63,16.9,16.25,16.32,31382682,AABA
5/5/2010,16.17,16.7,16.11,16.49,23004199,AABA
5/6/2010,16.34,16.51,15.43,15.92,32125771,AABA
5/7/2010,15.77,15.95,15.25,15.29,43940960,AABA
5/10/2010,16.04,16.83,16,16.33,28108743,AABA
5/11/2010,15.95,16.64,15.91,16.41,27796495,AABA
5/12/2010,16.45,16.5,16.33,16.47,16405838,AABA
5/13/2010,16.49,16.5,16.08,16.14,15363798,AABA
5/14/2010,16.51,16.66,16.14,16.39,28111343,AABA
5/17/2010,16.41,16.47,15.96,16.27,21951966,AABA
5/18/2010,16.27,16.44,15.95,16.03,16189395,AABA
5/19/2010,15.83,16,15.51,15.79,20485791,AABA
5/20/2010,15.45,15.49,15.06,15.1,33788983,AABA
5/21/2010,14.81,15.9,14.63,15.48,31215253,AABA
5/24/2010,15.42,15.79,15.36,15.54,20116748,AABA
5/25/2010,15.04,15.31,14.89,15.31,27856298,AABA
5/26/2010,15.6,15.83,15.43,15.45,33663236,AABA
5/27/2010,15.83,15.84,15.36,15.69,31095264,AABA
5/28/2010,15.61,15.69,15,15.34,17626562,AABA
6/1/2010,15.31,15.55,14.98,15.02,30475455,AABA
6/2/2010,15.04,15.2,14.96,15.18,24996434,AABA
6/3/2010,15.32,15.5,15.16,15.43,28401931,AABA
6/4/2010,15.12,15.38,14.96,15,23606399,AABA
6/7/2010,15.19,15.36,14.94,14.94,19153152,AABA
6/8/2010,15.05,15.12,14.62,14.79,35500617,AABA
6/9/2010,14.93,15.06,14.65,14.69,18110456,AABA
6/10/2010,14.94,15.14,14.87,15.1,21249060,AABA
6/11/2010,15.02,15.35,14.98,15.29,14056715,AABA
6/14/2010,15.46,15.49,15.15,15.17,12498282,AABA
6/15/2010,15.29,15.69,15.23,15.65,13891667,AABA
6/16/2010,15.58,15.65,15.34,15.49,15922252,AABA
6/17/2010,15.72,15.72,15.44,15.6,10769222,AABA
6/18/2010,15.66,15.67,15.47,15.54,12767019,AABA
6/21/2010,15.71,15.84,15.09,15.21,20412770,AABA
6/22/2010,15.24,15.51,15.07,15.09,22419941,AABA
6/23/2010,15.14,15.39,14.95,15.23,13374351,AABA
6/24/2010,15.11,15.19,14.7,14.83,18300774,AABA
6/25/2010,14.86,14.92,14.57,14.81,29818499,AABA
6/28/2010,14.83,14.86,14.58,14.73,8252794,AABA
6/29/2010,14.53,14.54,13.88,14.04,31829700,AABA
6/30/2010,13.95,14.22,13.79,13.84,23920621,AABA
7/1/2010,13.99,14.15,13.75,14.09,33223141,AABA
7/2/2010,14.08,14.24,14.03,14.07,18567191,AABA
7/6/2010,14.23,14.46,14,14.13,17337419,AABA
7/7/2010,14.18,14.42,14.12,14.4,17421765,AABA
7/8/2010,14.43,14.77,14.4,14.6,17089452,AABA
7/9/2010,14.6,14.93,14.59,14.89,12683147,AABA
7/12/2010,14.93,15.21,14.78,14.94,15587186,AABA
7/13/2010,15.06,15.6,14.99,15.52,22328766,AABA
7/14/2010,15.32,15.42,15.2,15.37,12255690,AABA
7/15/2010,15.31,15.39,15.04,15.37,12626558,AABA
7/16/2010,15.33,15.37,13.86,14.9,16829741,AABA
7/19/2010,15.23,15.38,15.02,15.1,16168200,AABA
7/20/2010,14.99,15.28,14.8,15.2,29578247,AABA
7/21/2010,14.27,14.28,13.75,13.91,78035738,AABA
7/22/2010,13.89,14.17,13.81,13.88,42677531,AABA
7/23/2010,13.78,14.04,13.52,13.99,34318352,AABA
7/26/2010,13.96,14.22,13.95,14.15,23247802,AABA
7/27/2010,14.07,14.1,13.89,13.95,20973423,AABA
7/28/2010,13.91,13.99,13.85,13.87,13522529,AABA
7/29/2010,13.9,13.96,13.75,13.76,16702993,AABA
7/30/2010,13.69,13.98,13.68,13.88,18380348,AABA
8/2/2010,14.01,14.08,13.96,14,14167113,AABA
8/3/2010,13.95,14.07,13.91,13.94,14098558,AABA
8/4/2010,14,14.2,13.92,14.18,14298334,AABA
8/5/2010,14.16,14.25,14.02,14.16,13076154,AABA
8/6/2010,14.06,14.38,14,14.34,13394783,AABA
8/9/2010,14.34,14.52,14.34,14.4,12204084,AABA
8/10/2010,14.26,14.46,14.2,14.35,9657902,AABA
8/11/2010,14.14,14.2,13.84,13.87,13243119,AABA
8/12/2010,13.77,13.99,13.75,13.85,11662419,AABA
8/13/2010,13.81,13.96,13.76,13.83,7845583,AABA
8/16/2010,13.75,13.9,13.68,13.79,11416375,AABA
8/17/2010,13.84,14,13.75,13.94,13298852,AABA
8/18/2010,13.98,14.05,13.84,13.99,15540269,AABA
8/19/2010,13.85,14,13.8,13.85,14100653,AABA
8/20/2010,13.85,13.95,13.74,13.79,17192752,AABA
8/23/2010,13.81,13.87,13.54,13.65,12297592,AABA
8/24/2010,13.53,13.64,13.39,13.4,13426732,AABA
8/25/2010,13.29,13.37,13.14,13.26,15560748,AABA
8/26/2010,13.36,13.4,13.21,13.21,14602686,AABA
8/27/2010,13.24,13.47,13.03,13.43,12705926,AABA
8/30/2010,13.27,13.42,13.18,13.18,7120822,AABA
8/31/2010,13.11,13.14,12.94,13.11,16489625,AABA
9/1/2010,13.2,13.41,13.13,13.37,24616666,AABA
9/2/2010,13.33,13.54,13.26,13.51,18190184,AABA
9/3/2010,13.69,13.75,13.56,13.62,12478411,AABA
9/7/2010,13.56,13.62,13.5,13.53,10240564,AABA
9/8/2010,13.66,13.82,13.62,13.75,12102685,AABA
9/9/2010,13.88,13.92,13.57,13.65,17735433,AABA
9/10/2010,13.68,13.77,13.54,13.68,18590129,AABA
9/13/2010,13.83,13.88,13.61,13.73,24261381,AABA
9/14/2010,13.76,13.76,13.6,13.63,23071935,AABA
9/15/2010,14.03,14.35,13.77,14.27,90037963,AABA
9/16/2010,14.2,14.23,13.98,14.19,27281440,AABA
9/17/2010,14.33,14.33,13.88,13.89,79565378,AABA
9/20/2010,13.95,14.06,13.84,13.86,26684166,AABA
9/21/2010,13.94,14.26,13.92,14.18,32428794,AABA
9/22/2010,14.19,14.25,13.96,14.04,18567436,AABA
9/23/2010,13.93,14.24,13.93,14.17,16931677,AABA
9/24/2010,14.3,14.51,14.24,14.5,24154784,AABA
9/27/2010,14.46,14.52,14.25,14.28,20678053,AABA
9/28/2010,14.33,14.45,14.14,14.39,16074055,AABA
9/29/2010,14.36,14.39,14.06,14.34,24475653,AABA
9/30/2010,14.26,14.35,13.99,14.17,20376105,AABA
10/1/2010,14.19,14.35,14.13,14.27,16096442,AABA
10/4/2010,14.2,14.32,14.13,14.28,20557468,AABA
10/5/2010,14.45,14.77,14.4,14.61,23991894,AABA
10/6/2010,14.6,14.7,14.34,14.52,20296970,AABA
10/7/2010,14.6,14.61,14.14,14.23,18068508,AABA
10/8/2010,14.21,14.56,14.18,14.49,16102825,AABA
10/11/2010,14.45,14.58,14.38,14.41,8348179,AABA
10/12/2010,14.36,14.47,14.27,14.43,12465695,AABA
10/13/2010,14.57,15.48,14.5,15.25,50773328,AABA
10/14/2010,16.75,16.76,15.75,15.93,123448885,AABA
10/15/2010,16.17,16.73,15.9,16.25,58481713,AABA
10/18/2010,16.2,16.28,15.75,15.92,36320900,AABA
10/19/2010,15.73,15.8,15.37,15.49,32678524,AABA
10/20/2010,15.79,16.25,15.78,15.8,37790173,AABA
10/21/2010,15.9,16,15.73,15.97,26935486,AABA
10/22/2010,15.9,16.41,15.86,16.3,24268983,AABA
10/25/2010,16.3,16.44,16.15,16.4,17256584,AABA
10/26/2010,16.22,16.48,16.2,16.46,22348956,AABA
10/27/2010,16.4,16.43,16.2,16.42,13771586,AABA
10/28/2010,16.45,16.45,16.31,16.4,12689468,AABA
10/29/2010,16.37,16.52,16.33,16.49,16013622,AABA
11/1/2010,16.5,16.52,16.08,16.15,14362454,AABA
11/2/2010,16.29,16.4,16.18,16.19,9966887,AABA
11/3/2010,16.21,16.23,16.01,16.17,17325434,AABA
11/4/2010,16.31,16.35,16.02,16.2,26488258,AABA
11/5/2010,16.18,16.4,16.18,16.26,13413950,AABA
11/8/2010,16.29,16.5,16.25,16.44,15569519,AABA
11/9/2010,17.22,17.6,16.86,16.97,56225700,AABA
11/10/2010,17,17.01,16.75,16.94,17012581,AABA
11/11/2010,16.63,16.86,16.52,16.8,15312871,AABA
11/12/2010,16.65,16.75,16.4,16.55,17703316,AABA
11/15/2010,16.56,16.89,16.33,16.6,18934576,AABA
11/16/2010,16.45,16.49,16.1,16.24,23493653,AABA
11/17/2010,16.21,16.33,16.11,16.15,10311449,AABA
11/18/2010,16.4,17.17,16.29,16.99,46508945,AABA
11/19/2010,16.97,16.97,16.52,16.57,24036919,AABA
11/22/2010,16.43,16.65,16.25,16.56,14316867,AABA
11/23/2010,16.34,16.43,16.04,16.19,22947788,AABA
11/24/2010,16.31,16.48,16.15,16.41,11743360,AABA
11/26/2010,16.25,16.4,16.22,16.22,4953838,AABA
11/29/2010,16.1,16.45,15.95,16.38,14655612,AABA
11/30/2010,16.2,16.34,15.77,15.82,24981083,AABA
12/1/2010,16,16.4,16,16.15,17435891,AABA
12/2/2010,16.2,16.41,16.12,16.33,13349228,AABA
12/3/2010,16.27,16.37,16.2,16.35,9227938,AABA
12/6/2010,16.47,16.6,16.3,16.33,12063757,AABA
12/7/2010,16.5,17.07,16.5,16.94,29062471,AABA
12/8/2010,17.01,17.22,16.96,17.02,21773286,AABA
12/9/2010,17.12,17.19,16.8,16.95,8676910,AABA
12/10/2010,16.97,17.05,16.91,17.01,8985247,AABA
12/13/2010,16.9,16.99,16.69,16.7,12755317,AABA
12/14/2010,16.77,16.84,16.57,16.63,11601566,AABA
12/15/2010,16.55,16.73,16.42,16.45,10944181,AABA
12/16/2010,16.45,16.7,16.44,16.51,12943978,AABA
12/17/2010,16.51,16.66,16.32,16.38,24896080,AABA
12/20/2010,16.38,16.42,16.15,16.28,17566329,AABA
12/21/2010,16.31,16.68,16.2,16.6,11394674,AABA
12/22/2010,16.67,16.78,16.56,16.63,6769290,AABA
12/23/2010,16.56,16.73,16.45,16.72,9062905,AABA
12/27/2010,16.62,16.63,16.4,16.48,7492301,AABA
12/28/2010,16.47,16.54,16.33,16.43,8394174,AABA
12/29/2010,16.5,16.77,16.43,16.61,7668537,AABA
12/30/2010,16.6,16.77,16.52,16.76,8320832,AABA
12/31/2010,16.74,16.76,16.47,16.63,7760301,AABA
1/3/2011,16.81,16.94,16.67,16.75,17689296,AABA
1/4/2011,16.71,16.83,16.57,16.59,11098025,AABA
1/5/2011,16.55,16.91,16.34,16.91,23447604,AABA
1/6/2011,16.9,17.34,16.77,17.06,30666738,AABA
1/7/2011,17.03,17.17,16.65,16.9,19872124,AABA
1/10/2011,16.78,16.8,16.5,16.6,16176687,AABA
1/11/2011,16.7,16.73,16.53,16.58,14615651,AABA
1/12/2011,16.71,16.81,16.59,16.65,15073536,AABA
1/13/2011,16.64,16.92,16.57,16.75,15967199,AABA
1/14/2011,16.67,16.83,16.6,16.81,13593476,AABA
1/18/2011,16.62,16.68,16.42,16.5,21393613,AABA
1/19/2011,16.49,16.55,16.23,16.31,17129910,AABA
1/20/2011,16.29,16.33,16.09,16.23,14622699,AABA
1/21/2011,16.27,16.31,15.93,15.96,23372818,AABA
1/24/2011,16,16.24,15.76,16.09,23375261,AABA
1/25/2011,16.17,16.19,15.85,16.02,26673037,AABA
1/26/2011,15.93,16.05,15.41,15.57,49690763,AABA
1/27/2011,15.58,16.36,15.58,16.2,39066928,AABA
1/28/2011,16.15,16.21,15.68,15.83,24736190,AABA
1/31/2011,15.82,16.2,15.79,16.12,22911363,AABA
2/1/2011,16.33,16.46,16.23,16.38,26938822,AABA
2/2/2011,16.25,16.66,16.25,16.57,21106744,AABA
2/3/2011,16.48,16.91,16.4,16.69,33314581,AABA
2/4/2011,16.74,16.91,16.45,16.78,19127852,AABA
2/7/2011,16.81,17,16.77,16.8,16046409,AABA
2/8/2011,16.83,16.85,16.48,16.6,17931945,AABA
2/9/2011,16.54,16.7,16.35,16.43,17785773,AABA
2/10/2011,16.39,16.72,16.35,16.62,15430411,AABA
2/11/2011,16.58,16.86,16.54,16.85,15386260,AABA
2/14/2011,16.84,16.93,16.72,16.89,14502978,AABA
2/15/2011,16.8,17.39,16.78,17.2,31404844,AABA
2/16/2011,17.23,17.82,17.21,17.76,41824091,AABA
2/17/2011,17.75,17.82,17.5,17.77,23566561,AABA
2/18/2011,17.69,17.84,17.57,17.66,13735059,AABA
2/22/2011,17.08,17.39,16.87,16.9,34768084,AABA
2/23/2011,17.03,17.1,16.35,16.58,35225045,AABA
2/24/2011,16.66,16.73,16.04,16.37,31570331,AABA
2/25/2011,16.39,16.77,16.38,16.5,16939515,AABA
2/28/2011,16.37,16.6,16.28,16.4,20210206,AABA
3/1/2011,16.46,16.49,16.08,16.1,16702757,AABA
3/2/2011,16.65,16.85,16.6,16.63,24529436,AABA
3/3/2011,16.85,17.04,16.76,16.86,35202055,AABA
3/4/2011,16.75,17.2,16.72,17.08,20275511,AABA
3/7/2011,17.07,17.15,16.49,16.7,18772057,AABA
3/8/2011,16.74,17.02,16.72,16.94,12720392,AABA
3/9/2011,16.89,17.7,16.85,17.65,33807594,AABA
3/10/2011,17.3,17.39,16.93,17.06,25673067,AABA
3/11/2011,17,17.54,17,17.42,19455986,AABA
3/14/2011,17.24,17.44,17.09,17.31,21584294,AABA
3/15/2011,16.66,16.68,16.04,16.33,51489231,AABA
3/16/2011,16.33,16.48,15.85,15.91,38378465,AABA
3/17/2011,16.16,16.42,15.81,15.86,37553865,AABA
3/18/2011,16.1,16.19,16.01,16.03,26660302,AABA
3/21/2011,16.18,16.5,16.16,16.29,20617035,AABA
3/22/2011,16.29,16.48,16.16,16.36,30699780,AABA
3/23/2011,16.3,16.34,15.98,16.13,30842481,AABA
3/24/2011,16.19,16.91,16.17,16.83,20124174,AABA
3/25/2011,16.94,17.05,16.7,16.96,21047284,AABA
3/28/2011,17.01,17.06,16.58,16.58,16070924,AABA
3/29/2011,16.6,16.78,16.53,16.75,10041057,AABA
3/30/2011,16.83,16.92,16.68,16.74,12947119,AABA
3/31/2011,16.71,16.88,16.65,16.68,15343678,AABA
4/1/2011,16.83,16.98,16.72,16.84,12487345,AABA
4/4/2011,16.9,17.05,16.81,16.87,9568617,AABA
4/5/2011,16.81,17.29,16.79,17.11,18465120,AABA
4/6/2011,17.17,17.2,16.94,17.05,13301365,AABA
4/7/2011,16.91,17.1,16.78,17,12780605,AABA
4/8/2011,17.08,17.11,16.77,16.77,13118860,AABA
4/11/2011,16.91,16.96,16.37,16.59,34843436,AABA
4/12/2011,16.55,16.64,16.29,16.36,20169513,AABA
4/13/2011,16.43,16.69,16.43,16.64,16700363,AABA
4/14/2011,16.55,16.82,16.43,16.69,16599422,AABA
4/15/2011,16.64,16.78,16.54,16.62,14757143,AABA
4/18/2011,16.35,16.44,16.06,16.34,21940555,AABA
4/19/2011,16.21,16.36,16.08,16.12,31547353,AABA
4/20/2011,16.7,17.23,16.59,16.87,34319601,AABA
4/21/2011,16.93,16.94,16.74,16.85,13986685,AABA
4/25/2011,17.01,17.3,16.9,17.11,17775506,AABA
4/26/2011,17.11,17.37,17.02,17.28,20041256,AABA
4/27/2011,17.3,17.43,17.18,17.26,16642364,AABA
4/28/2011,17.22,17.53,17.17,17.51,14415572,AABA
4/29/2011,17.46,17.77,17.36,17.7,30793842,AABA
5/2/2011,17.79,18.34,17.57,18.14,44036368,AABA
5/3/2011,18.23,18.64,17.88,17.92,32627501,AABA
5/4/2011,17.99,18.38,17.96,18.2,23586923,AABA
5/5/2011,18.12,18.56,18.05,18.43,30757348,AABA
5/6/2011,18.59,18.8,18.38,18.65,29694530,AABA
5/9/2011,18.6,18.84,18.54,18.56,15597465,AABA
5/10/2011,18.67,18.7,18.42,18.55,18475072,AABA
5/11/2011,18.45,18.61,16.74,17.2,131204310,AABA
5/12/2011,17.12,17.81,16.93,17.17,52984629,AABA
5/13/2011,16.14,16.84,15.96,16.55,120057586,AABA
5/16/2011,16.68,16.69,15.63,15.81,62094516,AABA
5/17/2011,15.88,16.07,15.72,16,31576416,AABA
5/18/2011,16.07,16.16,15.75,15.96,25880177,AABA
5/19/2011,16.05,16.49,16.04,16.35,40356311,AABA
5/20/2011,16.32,16.44,16.15,16.3,23582606,AABA
5/23/2011,16.05,16.17,16,16.06,19252089,AABA
5/24/2011,16.11,16.41,16.05,16.14,23153010,AABA
5/25/2011,16.19,16.99,16.1,16.15,34172563,AABA
5/26/2011,16.18,16.22,15.88,15.98,24006941,AABA
5/27/2011,16.03,16.19,15.95,16.02,20096766,AABA
5/31/2011,16.17,16.59,16.12,16.55,30266543,AABA
6/1/2011,16.34,16.43,15.79,15.84,40295512,AABA
6/2/2011,16,16.11,15.87,16.02,21009877,AABA
6/3/2011,15.82,16,15.63,15.68,22245115,AABA
6/6/2011,15.73,15.85,15.41,15.45,18203316,AABA
6/7/2011,15.54,15.65,15.32,15.44,16516039,AABA
6/8/2011,15.37,15.38,15.08,15.1,21989431,AABA
6/9/2011,15.18,15.33,14.94,15.22,18682381,AABA
6/10/2011,15.27,15.73,15.11,15.2,19455054,AABA
6/13/2011,15.2,15.34,15.1,15.16,14582698,AABA
6/14/2011,15.26,15.56,15.19,15.2,21995251,AABA
6/15/2011,15.01,15.05,14.5,14.81,41286143,AABA
6/16/2011,15.01,15.09,14.65,14.78,24453688,AABA
6/17/2011,14.98,14.98,14.56,14.7,23004121,AABA
6/20/2011,14.66,15.42,14.66,14.99,32653383,AABA
6/21/2011,15.03,15.38,14.91,15.35,17508751,AABA
6/22/2011,15.29,15.53,15.19,15.22,30154648,AABA
6/23/2011,15.08,15.09,14.72,15.08,32524673,AABA
6/24/2011,15.08,15.16,14.85,14.88,25343733,AABA
6/27/2011,14.87,14.98,14.77,14.88,13837583,AABA
6/28/2011,14.95,15.18,14.88,14.95,16059227,AABA
6/29/2011,14.96,15.05,14.68,14.89,25468150,AABA
6/30/2011,14.98,15.1,14.64,15.04,34906399,AABA
7/1/2011,15.08,15.5,15.02,15.45,16273522,AABA
7/5/2011,15.4,15.67,15.25,15.49,20482062,AABA
7/6/2011,15.53,15.81,15.52,15.72,18290651,AABA
7/7/2011,15.78,15.95,15.7,15.81,20992401,AABA
7/8/2011,15.62,15.69,15.44,15.61,14366237,AABA
7/11/2011,15.43,15.44,14.99,15.05,21487664,AABA
7/12/2011,15.01,15.18,14.85,14.86,22793682,AABA
7/13/2011,15.01,15.1,14.87,14.91,16646489,AABA
7/14/2011,14.88,14.99,14.6,14.63,27086009,AABA
7/15/2011,14.75,14.94,14.61,14.69,19746861,AABA
7/18/2011,14.68,14.69,14.36,14.42,24504779,AABA
7/19/2011,14.57,14.69,14.45,14.59,30168131,AABA
7/20/2011,14.15,14.15,13.45,13.48,63098312,AABA
7/21/2011,13.5,13.62,13.36,13.59,30493456,AABA
7/22/2011,13.65,14.05,13.57,13.98,30144780,AABA
7/25/2011,13.84,13.88,13.68,13.69,16733449,AABA
7/26/2011,13.7,13.99,13.65,13.94,20935946,AABA
7/27/2011,13.87,13.9,13.57,13.58,20560126,AABA
7/28/2011,13.6,13.71,13.43,13.5,20636427,AABA
7/29/2011,13.89,14.07,13.04,13.1,67798407,AABA
8/1/2011,13.24,13.34,12.95,13.1,26879954,AABA
8/2/2011,12.96,12.94,12.52,12.85,35799512,AABA
8/3/2011,12.84,13.07,12.52,13.02,26163350,AABA
8/4/2011,12.8,12.86,11.99,12,39442225,AABA
8/5/2011,12.08,12.12,11.41,11.74,47067433,AABA
8/8/2011,11.43,11.8,11.09,11.09,59577539,AABA
8/9/2011,11.3,12.09,11.25,12.08,47486551,AABA
8/10/2011,11.77,12.14,11.62,11.77,48033973,AABA
8/11/2011,11.89,12.92,11.88,12.86,51100217,AABA
8/12/2011,12.81,13.62,12.76,13.58,48476111,AABA
8/15/2011,13.63,13.69,13.27,13.46,25686333,AABA
8/16/2011,13.34,13.57,13.18,13.48,25583139,AABA
8/17/2011,13.49,13.62,13.32,13.47,17008048,AABA
8/18/2011,13.02,13.09,12.8,12.96,30448815,AABA
8/19/2011,12.75,13.08,12.72,12.92,26185753,AABA
8/22/2011,13.16,13.23,12.77,12.84,14199711,AABA
8/23/2011,12.91,13.35,12.75,13.35,17187326,AABA
8/24/2011,13.28,13.3,12.79,13.15,24968556,AABA
8/25/2011,13.12,13.21,12.81,12.87,21811729,AABA
8/26/2011,12.8,12.89,12.52,12.74,35884143,AABA
8/29/2011,12.9,13.68,12.69,13.68,31000622,AABA
8/30/2011,13.3,13.98,13.23,13.84,29165003,AABA
8/31/2011,13.91,13.94,13.54,13.61,25391661,AABA
9/1/2011,13.67,13.78,13.32,13.35,17962631,AABA
9/2/2011,13.12,13.13,12.86,12.87,20509323,AABA
9/6/2011,12.52,12.95,12.45,12.91,54455285,AABA
9/7/2011,13.75,14,13.24,13.61,77329448,AABA
9/8/2011,13.57,14.49,13.37,14.44,93971939,AABA
9/9/2011,14.36,14.57,14.07,14.48,60031868,AABA
9/12/2011,14.12,14.28,13.92,14.26,32700733,AABA
9/13/2011,14.3,14.34,14.12,14.26,19930223,AABA
9/14/2011,14.47,14.94,14.34,14.55,37389606,AABA
9/15/2011,14.73,15.4,14.51,14.89,58585016,AABA
9/16/2011,15.09,15.34,14.94,14.97,56827817,AABA
9/19/2011,14.76,14.79,14.4,14.61,27290058,AABA
9/20/2011,14.53,14.66,14.28,14.36,21773998,AABA
9/21/2011,14.38,14.6,13.96,13.96,32018137,AABA
9/22/2011,14.2,14.25,13.69,13.99,60456273,AABA
9/23/2011,14.23,14.83,14.12,14.71,49333116,AABA
9/26/2011,14.79,14.8,14.23,14.75,24472226,AABA
9/27/2011,14.92,15,14.44,14.54,25093844,AABA
9/28/2011,14.61,14.62,14.15,14.19,21284688,AABA
9/29/2011,14.34,14.39,13.15,13.42,45782189,AABA
9/30/2011,13.21,13.44,13.11,13.17,30536073,AABA
10/3/2011,13.7,14.04,13.37,13.53,43196239,AABA
10/4/2011,14,14.48,13.87,14.46,44487200,AABA
10/5/2011,14.66,16.15,14.39,15.92,97330173,AABA
10/6/2011,15.16,15.8,14.92,15.65,49961022,AABA
10/7/2011,15.64,15.75,15.38,15.47,27953928,AABA
10/10/2011,15.86,16.04,15.62,15.84,33084934,AABA
10/11/2011,15.79,15.95,15.59,15.86,18050274,AABA
10/12/2011,15.93,15.95,15.67,15.77,20585382,AABA
10/13/2011,15.76,16.37,15.54,15.93,32487269,AABA
10/14/2011,16.13,16.15,15.66,15.91,23520095,AABA
10/17/2011,15.95,16.04,15.65,15.7,21203976,AABA
10/18/2011,15.72,15.74,15.11,15.47,31377900,AABA
10/19/2011,16.04,16.79,15.73,15.94,54264451,AABA
10/20/2011,16.2,16.49,15.97,16.18,40816828,AABA
10/21/2011,16.38,16.39,16.06,16.12,29739367,AABA
10/24/2011,16.57,16.75,16.31,16.71,29863977,AABA
10/25/2011,16.66,16.7,16.18,16.24,24059657,AABA
10/26/2011,16.33,16.44,15.86,16.3,23638309,AABA
10/27/2011,16.56,16.7,16.45,16.63,19772114,AABA
10/28/2011,16.41,16.7,16.25,16.56,20286809,AABA
10/31/2011,16.06,16.07,15.45,15.64,39763681,AABA
11/1/2011,14.95,15.08,14.75,14.93,41840623,AABA
11/2/2011,15.1,15.3,15,15.1,20763401,AABA
11/3/2011,15.2,15.5,15.03,15.48,16818633,AABA
11/4/2011,15.39,15.54,14.95,15.24,41852983,AABA
11/7/2011,15.26,15.7,15.25,15.69,22390612,AABA
11/8/2011,15.87,16.18,15.81,15.97,25079636,AABA
11/9/2011,16.17,16.5,15.87,15.92,45328226,AABA
11/10/2011,16.18,16.22,15.84,15.95,15370968,AABA
11/11/2011,15.96,16.31,15.91,16.27,14546140,AABA
11/14/2011,16.17,16.31,15.93,16,14282098,AABA
11/15/2011,15.93,16.05,15.7,15.93,17654973,AABA
11/16/2011,15.8,16.1,15.7,15.72,14367517,AABA
11/17/2011,15.69,15.77,15.2,15.34,17446292,AABA
11/18/2011,15.56,15.69,15.36,15.38,17163991,AABA
11/21/2011,15.19,15.19,14.77,14.99,23678060,AABA
11/22/2011,14.88,15.08,14.75,14.97,14840160,AABA
11/23/2011,15.2,15.24,14.83,14.94,20130023,AABA
11/25/2011,15,15.25,14.9,15.1,10781728,AABA
11/28/2011,15.24,15.47,15.21,15.35,19028944,AABA
11/29/2011,15.6,15.94,15.45,15.7,29293943,AABA
11/30/2011,15.9,16.04,15.65,15.71,34718122,AABA
12/1/2011,16.42,16.46,16.09,16.23,47059601,AABA
12/2/2011,16.31,16.41,16.03,16.05,22714425,AABA
12/5/2011,16.11,16.14,15.83,15.89,19896492,AABA
12/6/2011,15.9,16.05,15.84,15.84,17340776,AABA
12/7/2011,15.82,15.86,15.56,15.62,19755597,AABA
12/8/2011,15.6,15.76,15.53,15.61,18132201,AABA
12/9/2011,15.61,15.96,15.6,15.94,13454360,AABA
12/12/2011,15.71,15.72,15.41,15.47,14697373,AABA
12/13/2011,15.54,15.74,15.35,15.42,15584324,AABA
12/14/2011,15.19,15.28,14.8,15.02,27251044,AABA
12/15/2011,15.21,15.29,15.01,15.16,14830947,AABA
12/16/2011,15.05,15.26,14.92,14.96,32625191,AABA
12/19/2011,14.95,15,14.57,14.62,21455793,AABA
12/20/2011,14.68,15.18,14.68,15.11,15891438,AABA
12/21/2011,15.15,16.24,14.74,15.99,47127515,AABA
12/22/2011,16.36,16.4,15.95,16,33812755,AABA
12/23/2011,16.05,16.26,15.87,16.19,17865886,AABA
12/27/2011,16.16,16.17,16.01,16.09,9739471,AABA
12/28/2011,16.03,16.05,15.67,15.78,14679805,AABA
12/29/2011,15.95,16.23,15.8,16.13,15284347,AABA
12/30/2011,16.18,16.21,16.03,16.13,10840889,AABA
1/3/2012,16.27,16.39,16.2,16.28,19712161,AABA
1/4/2012,16.12,16.16,15.74,15.78,35655206,AABA
1/5/2012,15.6,15.69,15.44,15.64,19423687,AABA
1/6/2012,15.64,15.66,15.4,15.52,13313562,AABA
1/9/2012,15.59,15.61,15.35,15.46,13194246,AABA
1/10/2012,15.57,15.71,15.5,15.51,14050506,AABA
1/11/2012,15.56,15.62,15.35,15.53,10805281,AABA
1/12/2012,15.58,15.73,15.45,15.66,12665998,AABA
1/13/2012,15.65,15.67,15.43,15.48,11714125,AABA
1/17/2012,15.63,15.66,15.39,15.43,15334125,AABA
1/18/2012,15.87,16,15.69,15.92,35701899,AABA
1/19/2012,15.9,16.15,15.89,16.12,22646529,AABA
1/20/2012,16.11,16.11,15.85,15.96,22008252,AABA
1/23/2012,15.85,15.93,15.64,15.68,17872169,AABA
1/24/2012,15.57,15.81,15.55,15.69,17152110,AABA
1/25/2012,15.6,15.7,15.46,15.56,23352777,AABA
1/26/2012,15.63,15.69,15.42,15.53,15409950,AABA
1/27/2012,15.5,15.8,15.46,15.74,10866737,AABA
1/30/2012,15.61,15.65,15.5,15.55,11076828,AABA
1/31/2012,15.54,15.62,15.41,15.47,10731010,AABA
2/1/2012,15.57,15.8,15.53,15.73,13223197,AABA
2/2/2012,15.76,15.82,15.69,15.72,9948709,AABA
2/3/2012,15.94,15.98,15.83,15.92,13659221,AABA
2/6/2012,15.94,15.95,15.76,15.82,11291206,AABA
2/7/2012,15.84,15.89,15.74,15.83,13504418,AABA
2/8/2012,15.96,15.97,15.72,15.78,13448816,AABA
2/9/2012,16.1,16.1,15.9,16,22550991,AABA
2/10/2012,16.02,16.31,16,16.14,27796352,AABA
2/13/2012,16.13,16.24,16.05,16.12,10067290,AABA
2/14/2012,16.07,16.1,14.92,15.36,88675936,AABA
2/15/2012,15.23,15.3,15.08,15.12,25318327,AABA
2/16/2012,15.25,15.38,15.1,15.36,15377354,AABA
2/17/2012,15.41,15.44,15,15.01,22898691,AABA
2/21/2012,15.04,15.07,14.75,14.75,29698052,AABA
2/22/2012,14.68,14.75,14.43,14.5,27189767,AABA
2/23/2012,14.55,14.81,14.37,14.78,15695712,AABA
2/24/2012,14.86,14.97,14.83,14.89,12111859,AABA
2/27/2012,14.74,14.91,14.72,14.86,13434112,AABA
2/28/2012,14.93,14.99,14.76,14.9,15399842,AABA
2/29/2012,14.89,14.93,14.78,14.83,19616656,AABA
3/1/2012,14.89,14.96,14.79,14.93,12286079,AABA
3/2/2012,14.88,14.92,14.66,14.72,9168834,AABA
3/5/2012,14.66,14.95,14.52,14.62,11753807,AABA
3/6/2012,14.61,14.69,14.35,14.42,12696860,AABA
3/7/2012,14.48,14.71,14.44,14.62,10623336,AABA
3/8/2012,14.7,14.77,14.52,14.62,11273272,AABA
3/9/2012,14.63,14.7,14.61,14.63,9772432,AABA
3/12/2012,14.66,14.76,14.48,14.49,11309159,AABA
3/13/2012,14.54,14.62,14.39,14.55,17134337,AABA
3/14/2012,14.54,14.64,14.42,14.63,14767830,AABA
3/15/2012,14.64,14.98,14.57,14.88,19810763,AABA
3/16/2012,14.95,15.18,14.92,15.18,28343137,AABA
3/19/2012,15.08,15.22,14.92,15.15,16650135,AABA
3/20/2012,15,15.61,14.92,15.41,22189645,AABA
3/21/2012,15.42,15.61,15.17,15.51,25025789,AABA
3/22/2012,15.51,15.56,15.38,15.48,14619861,AABA
3/23/2012,15.52,15.59,15.31,15.38,8495792,AABA
3/26/2012,15.46,15.56,15.36,15.54,11500800,AABA
3/27/2012,15.53,15.55,15.41,15.43,11893220,AABA
3/28/2012,15.45,15.48,15.14,15.32,18835377,AABA
3/29/2012,15.19,15.34,15.11,15.3,9934764,AABA
3/30/2012,15.37,15.42,15.18,15.22,15516149,AABA
4/2/2012,15.19,15.51,15.11,15.46,14423746,AABA
4/3/2012,15.36,15.43,15.06,15.18,18217862,AABA
4/4/2012,15.15,15.34,15,15.27,20958443,AABA
4/5/2012,15.14,15.26,15,15.06,11719364,AABA
4/9/2012,15,15.25,14.96,15.1,11335915,AABA
4/10/2012,15.08,15.18,14.91,14.99,15287467,AABA
4/11/2012,15.08,15.08,14.84,14.88,11208690,AABA
4/12/2012,14.9,15.1,14.84,15.06,9487715,AABA
4/13/2012,14.99,15.18,14.86,14.87,15336610,AABA
4/16/2012,15,15.04,14.73,14.78,13639142,AABA
4/17/2012,14.82,15.18,14.82,15.01,20558906,AABA
4/18/2012,15.4,15.57,15.3,15.49,36562348,AABA
4/19/2012,15.44,15.57,15.36,15.4,18436172,AABA
4/20/2012,15.41,15.7,15.39,15.6,24560459,AABA
4/23/2012,15.41,15.47,15.29,15.33,21683640,AABA
4/24/2012,15.33,15.52,15.33,15.43,12140621,AABA
4/25/2012,15.43,15.51,15.38,15.5,13236914,AABA
4/26/2012,15.44,15.55,15.38,15.53,12543229,AABA
4/27/2012,15.51,15.62,15.49,15.57,9711543,AABA
4/30/2012,15.55,15.57,15.45,15.54,10895462,AABA
5/1/2012,15.51,15.72,15.5,15.63,9799226,AABA
5/2/2012,15.58,15.77,15.54,15.67,10840951,AABA
5/3/2012,15.64,15.64,15.32,15.4,10934219,AABA
5/4/2012,15.25,15.29,15.09,15.15,13771297,AABA
5/7/2012,15.34,15.49,15.16,15.35,13467153,AABA
5/8/2012,15.31,15.44,15.09,15.36,18604517,AABA
5/9/2012,15.17,15.45,15.03,15.3,19009078,AABA
5/10/2012,15.4,15.54,15.3,15.44,11175681,AABA
5/11/2012,14.88,15.44,14.8,15.19,21134710,AABA
5/14/2012,15.48,15.77,15.4,15.5,30819739,AABA
5/15/2012,15.47,15.55,15.34,15.4,13743166,AABA
5/16/2012,15.4,15.57,15.26,15.28,17247303,AABA
5/17/2012,15.26,15.37,14.85,14.87,17347626,AABA
5/18/2012,15.78,15.87,15.36,15.42,32684254,AABA
5/21/2012,16,16,15.1,15.58,51152115,AABA
5/22/2012,15.58,15.61,15.19,15.29,33543631,AABA
5/23/2012,15.19,15.43,15.14,15.38,18115269,AABA
5/24/2012,15.34,15.51,15.22,15.35,13879511,AABA
5/25/2012,15.4,15.48,15.28,15.36,13629383,AABA
5/29/2012,15.4,15.55,15.28,15.47,18465318,AABA
5/30/2012,15.3,15.34,15.16,15.25,14925544,AABA
5/31/2012,15.23,15.37,15.12,15.24,17161481,AABA
6/1/2012,15.04,15.12,14.85,14.92,16202329,AABA
6/4/2012,14.9,15.03,14.81,15.01,15479055,AABA
6/5/2012,15,15.14,14.91,15.1,9725441,AABA
6/6/2012,15.14,15.41,15.14,15.36,18300693,AABA
6/7/2012,15.47,15.5,15.33,15.36,12643619,AABA
6/8/2012,15.52,15.68,15.4,15.65,16422357,AABA
6/11/2012,15.73,15.73,15.27,15.3,17147687,AABA
6/12/2012,15.35,15.52,15.26,15.47,17012443,AABA
6/13/2012,15.47,15.49,15.27,15.34,16456268,AABA
6/14/2012,15.3,15.46,15.25,15.36,11612611,AABA
6/15/2012,15.44,15.44,15.33,15.36,11716895,AABA
6/18/2012,15.33,15.54,15.27,15.49,9659149,AABA
6/19/2012,15.52,15.69,15.51,15.65,10638148,AABA
6/20/2012,15.69,15.75,15.58,15.74,11260690,AABA
6/21/2012,15.74,15.8,15.47,15.52,13102879,AABA
6/22/2012,15.53,15.7,15.52,15.61,11042683,AABA
6/25/2012,15.51,15.55,15.31,15.44,13383517,AABA
6/26/2012,15.4,16.35,15.19,15.34,13640323,AABA
6/27/2012,15.41,15.63,15.38,15.52,11262245,AABA
6/28/2012,15.41,15.48,15.29,15.45,12479185,AABA
6/29/2012,15.61,15.83,15.53,15.83,13503678,AABA
7/2/2012,15.8,15.94,15.76,15.84,7226555,AABA
7/3/2012,15.83,15.99,15.82,15.98,8149095,AABA
7/5/2012,15.9,15.99,15.81,15.85,11440727,AABA
7/6/2012,15.8,15.91,15.68,15.78,12152459,AABA
7/9/2012,15.78,15.84,15.7,15.75,10375997,AABA
7/10/2012,15.83,15.98,15.71,15.82,15935347,AABA
7/11/2012,15.82,15.94,15.68,15.8,16482409,AABA
7/12/2012,15.63,15.81,15.54,15.69,18393087,AABA
7/13/2012,15.7,15.84,15.69,15.74,11812343,AABA
7/16/2012,15.69,15.8,15.6,15.64,14982860,AABA
7/17/2012,15.85,15.89,15.42,15.6,30596263,AABA
7/18/2012,15.64,15.75,15.51,15.7,19270605,AABA
7/19/2012,15.71,15.86,15.64,15.72,15986396,AABA
7/20/2012,15.75,15.94,15.68,15.92,16924563,AABA
7/23/2012,15.7,15.81,15.59,15.76,14830343,AABA
7/24/2012,15.74,15.76,15.23,15.43,19735369,AABA
7/25/2012,15.52,15.64,15.4,15.5,15091987,AABA
7/26/2012,15.69,15.88,15.62,15.8,11033661,AABA
7/27/2012,15.88,16.17,15.84,16.11,14223828,AABA
7/30/2012,16.15,16.15,15.9,15.98,10192503,AABA
7/31/2012,16,16.06,15.81,15.84,13755427,AABA
8/1/2012,15.86,16.07,15.83,15.99,14008607,AABA
8/2/2012,15.86,16,15.64,15.74,12902378,AABA
8/3/2012,15.89,16.03,15.82,15.97,9140791,AABA
8/6/2012,16,16.07,15.95,16.04,8803878,AABA
8/7/2012,16.09,16.37,16.07,16.22,17283419,AABA
8/8/2012,16.15,16.32,16.09,16.17,7378932,AABA
8/9/2012,16.16,16.16,15.98,16.01,8613072,AABA
8/10/2012,15.25,15.35,15.01,15.15,61987221,AABA
8/13/2012,15.03,15.21,15,15.02,20851945,AABA
8/14/2012,15.04,15.05,14.69,14.73,29656316,AABA
8/15/2012,14.77,14.86,14.65,14.76,20686423,AABA
8/16/2012,14.81,15.01,14.75,14.99,24971962,AABA
8/17/2012,15.02,15.07,14.85,15.03,19642099,AABA
8/20/2012,14.99,15.05,14.88,14.96,11194117,AABA
8/21/2012,14.95,15.01,14.88,14.97,27934619,AABA
8/22/2012,14.95,14.99,14.86,14.92,9168303,AABA
8/23/2012,14.9,14.97,14.82,14.86,12463304,AABA
8/24/2012,14.82,14.94,14.76,14.92,8652104,AABA
8/27/2012,14.92,14.93,14.77,14.85,10054851,AABA
8/28/2012,14.84,14.87,14.69,14.72,12706969,AABA
8/29/2012,14.73,14.94,14.7,14.84,21113540,AABA
8/30/2012,14.81,14.84,14.64,14.67,10699035,AABA
8/31/2012,14.79,14.82,14.59,14.65,11619892,AABA
9/4/2012,14.64,14.98,14.59,14.89,18817862,AABA
9/5/2012,14.86,15.14,14.85,15.09,21119186,AABA
9/6/2012,15.13,15.15,14.96,15.11,18012160,AABA
9/7/2012,15.12,15.29,15.1,15.22,12989548,AABA
9/10/2012,15.19,15.28,15.11,15.11,10520157,AABA
9/11/2012,15.09,15.25,15.06,15.16,8036541,AABA
9/12/2012,15.3,15.55,15.28,15.4,22011568,AABA
9/13/2012,15.38,15.69,15.37,15.6,12137432,AABA
9/14/2012,15.7,15.84,15.62,15.77,17642707,AABA
9/17/2012,15.81,15.84,15.63,15.68,11697613,AABA
9/18/2012,15.65,16.17,15.6,15.9,42449580,AABA
9/19/2012,15.96,16.13,15.84,15.86,30681508,AABA
9/20/2012,15.76,15.86,15.65,15.79,18171483,AABA
9/21/2012,15.72,15.82,15.66,15.74,49167303,AABA
9/24/2012,15.69,16.04,15.6,16,23019885,AABA
9/25/2012,16.09,16.09,15.67,15.68,22967461,AABA
9/26/2012,15.71,15.81,15.54,15.61,12784023,AABA
9/27/2012,15.9,16.2,15.79,16.04,24422945,AABA
9/28/2012,16.01,16.09,15.93,15.98,19745026,AABA
10/1/2012,16,16.09,15.77,15.82,20601816,AABA
10/2/2012,16.03,16.04,15.88,15.94,13697647,AABA
10/3/2012,16,16.24,15.99,16.21,20401128,AABA
10/4/2012,16.22,16.35,16.15,16.27,17283895,AABA
10/5/2012,16.27,16.38,16.09,16.09,9241450,AABA
10/8/2012,16.02,16.16,16,16.03,11737684,AABA
10/9/2012,16.03,16.05,15.81,15.85,14110480,AABA
10/10/2012,15.83,15.99,15.8,15.83,14548319,AABA
10/11/2012,15.94,16.02,15.84,15.92,12972955,AABA
10/12/2012,15.9,16.02,15.86,15.88,12239289,AABA
10/15/2012,15.85,15.87,15.65,15.68,20786501,AABA
10/16/2012,15.82,15.98,15.76,15.92,20575765,AABA
10/17/2012,15.85,16.12,15.83,16.09,19571271,AABA
10/18/2012,16.23,16.24,15.83,16,26362626,AABA
10/19/2012,16,16.03,15.83,15.84,32893703,AABA
10/22/2012,15.81,15.95,15.74,15.77,32287973,AABA
10/23/2012,16.53,16.79,16.26,16.67,71575349,AABA
10/24/2012,16.78,16.8,16.48,16.55,25119645,AABA
10/25/2012,16.72,16.77,16.49,16.61,23081647,AABA
10/26/2012,16.54,16.82,16.52,16.79,23378731,AABA
10/31/2012,16.81,16.89,16.6,16.84,21058756,AABA
11/1/2012,16.9,17.05,16.86,16.95,19772272,AABA
11/2/2012,17,17.14,16.95,17.11,27572853,AABA
11/5/2012,17.1,17.43,17.01,17.37,31857694,AABA
11/6/2012,17.44,17.53,17.32,17.46,26321673,AABA
11/7/2012,17.24,17.56,17.18,17.39,24349034,AABA
11/8/2012,17.3,17.5,17.23,17.24,20329082,AABA
11/9/2012,17.22,17.52,17.18,17.26,23832307,AABA
11/12/2012,17.18,17.56,17.17,17.51,22364200,AABA
11/13/2012,17.42,17.85,17.38,17.85,29018362,AABA
11/14/2012,17.9,18.08,17.75,17.82,36405137,AABA
11/15/2012,17.82,18.16,17.74,17.89,35658904,AABA
11/16/2012,17.91,18.02,17.76,17.86,31017481,AABA
11/19/2012,18.02,18.37,17.87,18.36,32997005,AABA
11/20/2012,18.44,18.5,18.19,18.24,26228324,AABA
11/21/2012,18.24,18.5,18.2,18.4,19586186,AABA
11/23/2012,18.5,18.59,18.4,18.57,7714732,AABA
11/26/2012,18.88,19,18.7,18.76,34042638,AABA
11/27/2012,18.87,19.16,18.8,18.93,29330447,AABA
11/28/2012,18.78,18.95,18.53,18.91,30314196,AABA
11/29/2012,18.95,19.03,18.85,18.87,27259785,AABA
11/30/2012,18.9,18.95,18.69,18.77,24075241,AABA
12/3/2012,18.55,18.84,18.34,18.55,29606118,AABA
12/4/2012,18.64,18.96,18.6,18.93,30727223,AABA
12/5/2012,18.98,19.03,18.77,18.89,24739122,AABA
12/6/2012,18.78,19.28,18.77,19.2,25316990,AABA
12/7/2012,19.16,19.3,19.06,19.2,19160066,AABA
12/10/2012,19.18,19.47,19.15,19.43,24134198,AABA
12/11/2012,19.53,19.63,19.43,19.52,19049410,AABA
12/12/2012,19.56,19.6,19.34,19.38,22899740,AABA
12/13/2012,19.44,19.54,19.26,19.35,20456342,AABA
12/14/2012,19.4,19.72,19.4,19.64,19580359,AABA
12/17/2012,19.72,19.74,19.53,19.69,14761469,AABA
12/18/2012,19.72,19.76,19.58,19.62,17094745,AABA
12/19/2012,19.59,19.69,19.58,19.6,12351843,AABA
12/20/2012,19.58,19.71,19.41,19.69,24578731,AABA
12/21/2012,19.49,19.49,19.23,19.35,32728510,AABA
12/24/2012,19.45,19.66,19.38,19.65,11433722,AABA
12/26/2012,19.7,19.75,19.52,19.57,9376343,AABA
12/27/2012,19.54,19.67,19.44,19.6,13999901,AABA
12/28/2012,19.44,19.57,19.28,19.5,16671289,AABA
12/31/2012,19.43,19.97,19.4,19.9,20653511,AABA
1/2/2013,20.2,20.32,20.01,20.08,20463033,AABA
1/3/2013,20.05,20.1,19.72,19.78,19599094,AABA
1/4/2013,19.76,19.95,19.72,19.86,12489700,AABA
1/7/2013,19.56,19.58,19.28,19.4,23866609,AABA
1/8/2013,19.32,19.68,19.3,19.66,16932176,AABA
1/9/2013,19.73,19.75,19.22,19.33,21656278,AABA
1/10/2013,19.19,19.38,18.93,18.99,30646950,AABA
1/11/2013,19.05,19.38,18.89,19.29,21553648,AABA
1/14/2013,19.33,19.54,19.25,19.43,13828732,AABA
1/15/2013,19.28,19.54,19.28,19.52,16087934,AABA
1/16/2013,19.91,20.14,19.62,20.07,33298552,AABA
1/17/2013,20.14,20.2,20,20.13,14509082,AABA
1/18/2013,20.07,20.17,19.97,20.02,13535091,AABA
1/22/2013,19.91,19.95,19.72,19.9,13875669,AABA
1/23/2013,19.98,20.19,19.91,20.11,13858734,AABA
1/24/2013,20.08,20.52,20.07,20.44,13712078,AABA
1/25/2013,20.43,20.48,20.22,20.37,14954292,AABA
1/28/2013,20.5,20.5,20.2,20.31,39509704,AABA
1/29/2013,20.87,20.88,19.68,19.7,57652249,AABA
1/30/2013,19.92,20.12,19.69,20.12,36574614,AABA
1/31/2013,19.92,19.99,19.57,19.63,34979241,AABA
2/1/2013,19.77,19.83,19.58,19.76,27615656,AABA
2/4/2013,19.76,19.81,19.31,19.34,23906430,AABA
2/5/2013,19.49,19.78,19.42,19.66,13561048,AABA
2/6/2013,19.63,19.9,19.59,19.85,15392206,AABA
2/7/2013,20.1,20.43,19.93,20.32,24713591,AABA
2/8/2013,20.38,20.61,20.3,20.5,22251078,AABA
2/11/2013,20.44,20.98,20.39,20.9,22091427,AABA
2/12/2013,20.94,21.4,20.89,21.21,27753077,AABA
2/13/2013,21.15,21.43,21.07,21.15,18799970,AABA
2/14/2013,21.1,21.26,21.06,21.18,12817857,AABA
2/15/2013,21.15,21.25,20.9,21.02,12591323,AABA
2/19/2013,21.03,21.41,20.97,21.29,16672068,AABA
2/20/2013,21.31,21.45,20.9,20.92,14444402,AABA
2/21/2013,20.92,21,20.74,20.83,13298052,AABA
2/22/2013,20.87,21.31,20.85,21.22,13675866,AABA
2/25/2013,21.26,21.32,20.72,20.73,13336119,AABA
2/26/2013,20.68,20.85,20.58,20.76,14038337,AABA
2/27/2013,20.81,21.31,20.69,21.16,15697992,AABA
2/28/2013,21.06,21.57,21.05,21.3,18876805,AABA
3/1/2013,21.36,22.28,21.26,21.94,33776653,AABA
3/4/2013,22.37,22.74,22.2,22.7,30074277,AABA
3/5/2013,22.91,23.08,22.61,22.95,30497359,AABA
3/6/2013,23.08,23.09,22.71,22.8,15194256,AABA
3/7/2013,22.92,23,22.65,22.7,12886148,AABA
3/8/2013,22.92,22.96,22.71,22.9,10586614,AABA
3/11/2013,22.8,23,22.57,22.6,16493882,AABA
3/12/2013,22.51,22.58,22.19,22.4,12013704,AABA
3/13/2013,22.48,22.48,22.16,22.34,13957535,AABA
3/14/2013,22.47,22.75,22.4,22.43,12804383,AABA
3/15/2013,22.34,22.39,21.97,22.07,33559591,AABA
3/18/2013,21.9,22.17,21.87,22.01,15071629,AABA
3/19/2013,22.06,22.33,21.89,22.17,12847240,AABA
3/20/2013,22.03,22.33,21.95,22.1,18095391,AABA
3/21/2013,22.39,22.95,22.36,22.86,24723214,AABA
3/22/2013,22.88,23.26,22.72,23.26,18062036,AABA
3/25/2013,23.41,23.88,23.3,23.38,23139127,AABA
3/26/2013,23.46,23.62,23.35,23.59,16893118,AABA
3/27/2013,23.54,23.83,23.41,23.59,13945214,AABA
3/28/2013,23.63,23.77,23.45,23.53,17612371,AABA
4/1/2013,23.31,23.62,23.19,23.5,12344323,AABA
4/2/2013,23.77,23.9,23.6,23.78,14732283,AABA
4/3/2013,23.78,23.88,23.24,23.38,14934252,AABA
4/4/2013,23.49,23.72,23.36,23.52,12523231,AABA
4/5/2013,23.18,23.41,23.01,23.3,14244036,AABA
4/8/2013,23.24,23.48,23.12,23.48,9998822,AABA
4/9/2013,23.56,24,23.44,23.83,14773881,AABA
4/10/2013,24,24.32,23.95,24.2,17284863,AABA
4/11/2013,24.41,24.57,24.31,24.48,12367971,AABA
4/12/2013,24.58,24.8,24.34,24.69,13342886,AABA
4/15/2013,24.72,24.99,23.82,23.98,28132812,AABA
4/16/2013,24.06,24.26,23.76,23.79,30877416,AABA
4/17/2013,23.45,24.1,23.13,23.7,45154649,AABA
4/18/2013,23.66,23.7,22.7,23.26,25823399,AABA
4/19/2013,23.12,23.63,22.83,23.47,17860178,AABA
4/22/2013,23.71,23.96,23.47,23.95,15540284,AABA
4/23/2013,23.96,24.45,23.96,24.38,16720491,AABA
4/24/2013,24.45,24.96,24.44,24.75,15143316,AABA
4/25/2013,24.93,25.29,24.88,25.2,17298912,AABA
4/26/2013,25.14,25.37,24.58,24.68,19578899,AABA
4/29/2013,24.85,24.91,24.35,24.43,12535121,AABA
4/30/2013,24.38,24.78,24.36,24.73,10097124,AABA
5/1/2013,24.67,24.72,24.26,24.3,11076495,AABA
5/2/2013,24.34,24.97,24.18,24.97,10652699,AABA
5/3/2013,25.13,25.25,24.99,25.07,11518932,AABA
5/6/2013,25.05,25.34,24.92,25.17,11991366,AABA
5/7/2013,26.01,26.79,25.55,26.07,25883101,AABA
5/8/2013,26.17,26.66,25.96,26.41,24967497,AABA
5/9/2013,26.41,26.49,26.14,26.24,11186968,AABA
5/10/2013,26.32,26.86,26.31,26.83,16240050,AABA
5/13/2013,26.76,26.83,26.36,26.39,15809984,AABA
5/14/2013,26.75,26.87,26.52,26.64,14828685,AABA
5/15/2013,26.63,27.68,26.55,27.34,21963768,AABA
5/16/2013,27.43,27.43,26.57,26.58,18193576,AABA
5/17/2013,26.78,26.98,26.46,26.52,14889255,AABA
5/20/2013,26.68,27.05,26.21,26.58,25099093,AABA
5/21/2013,26.9,27.13,26.72,27,14891816,AABA
5/22/2013,27.07,27.19,26.44,26.54,16049205,AABA
5/23/2013,25.95,26.27,25.7,26.02,23389519,AABA
5/24/2013,25.9,26.48,25.65,26.33,14974345,AABA
5/28/2013,26.65,26.77,25.98,26.07,19021175,AABA
5/29/2013,25.9,26.04,25.32,25.81,18741747,AABA
5/30/2013,25.83,26.5,25.8,26.33,12916152,AABA
5/31/2013,26.2,26.6,26.09,26.3,23995914,AABA
6/3/2013,26.37,26.62,26.13,26.39,16454998,AABA
6/4/2013,26.46,26.56,25.97,26.26,13218221,AABA
6/5/2013,26.11,26.25,25.68,25.75,14272384,AABA
6/6/2013,25.88,26.21,25.66,26.21,13562567,AABA
6/7/2013,26.39,27.09,26.28,27.04,16949819,AABA
6/10/2013,27.04,27.12,26.7,26.74,15854401,AABA
6/11/2013,26.43,26.88,26.32,26.4,10046201,AABA
6/12/2013,26.5,26.53,25.89,25.89,11922810,AABA
6/13/2013,25.79,26.46,25.71,26.37,9764435,AABA
6/14/2013,26.32,26.55,26.16,26.28,7372671,AABA
6/17/2013,26.29,26.85,26.24,26.54,10289754,AABA
6/18/2013,26.56,26.89,26.5,26.66,9711376,AABA
6/19/2013,26.6,26.78,26.23,26.24,11404001,AABA
6/20/2013,26.03,26.05,25.23,25.35,19115437,AABA
6/21/2013,25.29,25.43,24.94,25.19,24574056,AABA
6/24/2013,24.98,25.08,23.82,24.06,37007539,AABA
6/25/2013,24.29,25,24.23,24.96,18888350,AABA
6/26/2013,25.22,25.68,25.01,25.28,12583718,AABA
6/27/2013,25.47,25.98,25.44,25.47,14489973,AABA
6/28/2013,25.43,25.54,24.89,25.13,26774731,AABA
7/1/2013,25.26,25.54,25.18,25.24,10679324,AABA
7/2/2013,25.27,25.5,24.9,24.99,10132023,AABA
7/3/2013,24.84,25.64,24.82,25.59,6059036,AABA
7/5/2013,25.85,26.26,25.52,25.68,11097418,AABA
7/8/2013,25.72,25.99,25.49,25.52,10478593,AABA
7/9/2013,25.74,26.7,25.74,26.68,17567705,AABA
7/10/2013,26.88,27.07,26.19,26.56,15103299,AABA
7/11/2013,26.95,27.19,26.94,27.04,17590926,AABA
7/12/2013,27.08,27.44,27.01,27.23,17320013,AABA
7/15/2013,27.47,27.47,27.06,27.34,16674735,AABA
7/16/2013,27.3,27.45,26.72,26.88,31375110,AABA
7/17/2013,27.66,29.73,27.52,29.66,83791379,AABA
7/18/2013,29.57,29.83,28.73,29.66,35025566,AABA
7/19/2013,29.41,29.72,29.04,29.11,20756878,AABA
7/22/2013,28.08,28.42,27.63,27.86,46046390,AABA
7/23/2013,28.03,28.04,27.21,27.36,25923397,AABA
7/24/2013,27.54,27.92,27.23,27.84,22747570,AABA
7/25/2013,27.73,28.46,27.65,28.27,20162969,AABA
7/26/2013,28,28.34,27.74,28.11,11918658,AABA
7/29/2013,27.95,28.33,27.8,27.93,11095710,AABA
7/30/2013,28.09,28.23,27.86,28.05,10337715,AABA
7/31/2013,27.92,28.21,27.57,28.09,20920526,AABA
8/1/2013,28.35,28.45,27.91,27.96,13157511,AABA
8/2/2013,28.07,28.09,27.55,27.65,11863388,AABA
8/5/2013,27.71,27.8,27.45,27.67,7842782,AABA
8/6/2013,27.67,27.75,27.15,27.32,10951644,AABA
8/7/2013,27.31,27.51,27.06,27.39,9450679,AABA
8/8/2013,27.55,27.62,27.23,27.48,8935747,AABA
8/9/2013,27.41,27.7,27.2,27.68,13051223,AABA
8/12/2013,27.55,28.37,27.5,28.35,16566758,AABA
8/13/2013,28.38,28.6,28.23,28.34,14894340,AABA
8/14/2013,28.19,28.21,28,28.05,8474490,AABA
8/15/2013,27.83,27.83,27.12,27.14,14220326,AABA
8/16/2013,27,27.6,27,27.32,14825450,AABA
8/19/2013,27.27,27.44,26.91,26.91,11875960,AABA
8/20/2013,26.92,27.31,26.9,27.12,10708746,AABA
8/21/2013,27.09,27.49,27,27.06,8793589,AABA
8/22/2013,27.6,28.01,27.37,27.9,15728588,AABA
8/23/2013,28.3,28.32,27.81,27.99,13192856,AABA
8/26/2013,27.99,28.04,27.7,27.7,9754343,AABA
8/27/2013,27.24,27.46,26.75,27,14549473,AABA
8/28/2013,26.9,27.24,26.83,27.11,9603606,AABA
8/29/2013,27.03,27.45,27.03,27.3,13912316,AABA
8/30/2013,27.39,27.44,26.82,27.12,16344332,AABA
9/3/2013,27.38,27.87,27.37,27.78,14593875,AABA
9/4/2013,27.7,28.12,27.6,28.07,8884346,AABA
9/5/2013,28.1,28.35,27.91,28.23,8991862,AABA
9/6/2013,28.35,28.5,27.82,28.17,10810569,AABA
9/9/2013,28.32,29.32,28.32,29.24,21177911,AABA
9/10/2013,29.43,29.63,29.08,29.48,13007522,AABA
9/11/2013,29.38,29.41,28.97,29.19,10284043,AABA
9/12/2013,29.72,30.27,29.5,29.65,22060634,AABA
9/13/2013,29.47,29.47,28.8,29.26,13838827,AABA
9/16/2013,29.64,30.04,29.51,29.62,15817078,AABA
9/17/2013,29.64,30,29.31,30,10499639,AABA
9/18/2013,30.01,30.46,29.85,30.44,15574143,AABA
9/19/2013,30.53,31.05,30.34,31.03,12795013,AABA
9/20/2013,31.05,31.1,30.76,30.92,14934468,AABA
9/23/2013,31.03,31.03,30.02,30.26,15738158,AABA
9/24/2013,30.55,31.66,30.54,31.27,27820580,AABA
9/25/2013,31.4,32.03,31.12,31.34,19146534,AABA
9/26/2013,31.65,33,31.58,32.75,39233678,AABA
9/27/2013,33.33,33.85,32.76,33.55,31791543,AABA
9/30/2013,33.04,33.75,32.68,33.17,30065801,AABA
10/1/2013,33.36,34.44,33.3,34.31,28180896,AABA
10/2/2013,34.15,34.7,33.9,34.14,21637424,AABA
10/3/2013,34.32,34.36,33.2,33.88,23263879,AABA
10/4/2013,33.96,35.06,33.96,34.89,23950214,AABA
10/7/2013,34.46,34.69,34.08,34.14,15448721,AABA
10/8/2013,34.46,34.5,32.1,32.93,42914643,AABA
10/9/2013,33.07,33.33,31.79,33.01,33509655,AABA
10/10/2013,33.49,33.91,33.33,33.87,23448116,AABA
10/11/2013,33.67,34.37,33.61,34.15,17012313,AABA
10/14/2013,33.8,34.1,33.68,34,17613965,AABA
10/15/2013,34.2,34.32,33.06,33.38,42773930,AABA
10/16/2013,33.9,34.11,32.83,33.09,44820000,AABA
10/17/2013,32.88,33.01,32.31,32.74,25229702,AABA
10/18/2013,33.17,33.75,33.11,33.43,24631231,AABA
10/21/2013,33.65,34.35,33.65,34.06,17776670,AABA
10/22/2013,34.24,34.6,33.58,33.94,17557544,AABA
10/23/2013,33.76,33.84,33.02,33.1,15931696,AABA
10/24/2013,33.16,33.31,32.81,33.08,15086728,AABA
10/25/2013,32.31,32.95,32,32.25,22295863,AABA
10/28/2013,32.09,32.7,31.7,32.35,18325684,AABA
10/29/2013,33.07,34,32.82,33.17,29349210,AABA
10/30/2013,33.33,33.48,32.38,32.57,14292323,AABA
10/31/2013,32.43,33.12,32.28,32.94,15301928,AABA
11/1/2013,33.15,33.34,33,33.18,15205446,AABA
11/4/2013,33.2,33.66,33.01,33.19,15779977,AABA
11/5/2013,33.03,33.08,32.54,32.97,13473928,AABA
11/6/2013,33.07,33.3,32.71,32.88,10833341,AABA
11/7/2013,32.99,33.05,32.06,32.11,16861276,AABA
11/8/2013,32.23,33.12,32.2,33.12,15088528,AABA
11/11/2013,33.57,33.99,33.25,33.82,15846795,AABA
11/12/2013,34,34.52,33.88,34.07,18227643,AABA
11/13/2013,33.82,35.12,33.63,35.1,21359387,AABA
11/14/2013,35.07,35.89,34.76,35.69,21411438,AABA
11/15/2013,35.8,35.94,35.3,35.47,15615672,AABA
11/18/2013,35.65,36.19,34.51,34.98,19070025,AABA
11/19/2013,35.03,35.16,34.51,34.63,14955251,AABA
11/20/2013,35.43,36.22,35.22,35.62,32439819,AABA
11/21/2013,36.23,36.66,36.22,36.3,26425032,AABA
11/22/2013,36.19,36.63,35.96,36.49,13247491,AABA
11/25/2013,36.78,36.85,35.96,36.29,15162027,AABA
11/26/2013,36.32,36.75,36.11,36.64,10465835,AABA
11/27/2013,36.7,37.12,36.51,36.96,10427468,AABA
11/29/2013,36.91,37.35,36.9,36.98,6455449,AABA
12/2/2013,37.04,37.15,36.68,37.01,11572971,AABA
12/3/2013,36.77,37.07,36.34,36.56,14098274,AABA
12/4/2013,36.47,38.15,36.25,38.13,26139671,AABA
12/5/2013,38.24,39.31,38.05,38.87,27662040,AABA
12/6/2013,39.24,39.28,38.53,38.86,22214980,AABA
12/9/2013,39.15,39.2,38.57,38.87,14386280,AABA
12/10/2013,38.93,40.25,38.92,40.22,25479739,AABA
12/11/2013,40.09,40.16,38.92,39.16,20915231,AABA
12/12/2013,39.62,40,39,39.35,16184592,AABA
12/13/2013,39.64,40.2,39.56,39.73,13778135,AABA
12/16/2013,39.95,40.27,39.6,39.73,11442019,AABA
12/17/2013,39.96,40,39.4,39.51,9842006,AABA
12/18/2013,39.54,40.04,38.82,40.04,16843999,AABA
12/19/2013,40.09,40.38,39.91,40.2,10709223,AABA
12/20/2013,40.35,40.6,40.11,40.12,24640437,AABA
12/23/2013,40.25,40.8,40.13,40.77,7447870,AABA
12/24/2013,40.91,40.95,40.66,40.85,5113890,AABA
12/26/2013,41,41.05,40.22,40.65,7367580,AABA
12/27/2013,40.72,40.75,40.32,40.49,6139538,AABA
12/30/2013,40.46,40.58,39.85,40.2,8678033,AABA
12/31/2013,40.17,40.5,40,40.44,8292761,AABA
1/2/2014,40.37,40.49,39.31,39.59,21514650,AABA
1/3/2014,40.16,40.44,39.82,40.12,15761243,AABA
1/6/2014,40.05,40.32,39.75,39.93,12472724,AABA
1/7/2014,40.08,41.2,40.08,40.92,14141112,AABA
1/8/2014,41.29,41.72,41.02,41.02,18657195,AABA
1/9/2014,41.33,41.35,40.61,40.92,12901538,AABA
1/10/2014,40.95,41.35,40.82,41.23,8735111,AABA
1/13/2014,41.16,41.22,39.8,39.99,16077579,AABA
1/14/2014,40.21,41.14,40.04,41.14,14483650,AABA
1/15/2014,41.06,41.3,40.76,41.07,9496963,AABA
1/16/2014,40.43,40.75,40.11,40.34,16369873,AABA
1/17/2014,40.12,40.44,39.47,40.01,19715653,AABA
1/21/2014,40.01,40.05,38.86,39.52,21456541,AABA
1/22/2014,39.66,40.4,39.32,40.18,13007162,AABA
1/23/2014,39.31,39.77,39.14,39.39,15415995,AABA
1/24/2014,38.67,38.98,37.62,37.91,26397474,AABA
1/27/2014,37.6,37.94,36.62,36.65,26781826,AABA
1/28/2014,36.83,38.32,36.52,38.22,40959832,AABA
1/29/2014,35.77,36.31,34.82,34.89,67251138,AABA
1/30/2014,34.89,35.81,34.45,35.31,32259716,AABA
1/31/2014,34.69,36.33,34.55,36.01,30079743,AABA
2/3/2014,35.94,36.01,34.66,34.9,22198978,AABA
2/4/2014,35.11,35.86,34.86,35.66,21083516,AABA
2/5/2014,35.6,35.94,35,35.49,14045078,AABA
2/6/2014,35.65,36.75,35.61,36.24,14254993,AABA
2/7/2014,36.65,37.27,36.24,37.23,16211778,AABA
2/10/2014,38,38.13,37.25,37.76,17649366,AABA
2/11/2014,38.15,38.86,38.09,38.5,18352744,AABA
2/12/2014,38.6,38.91,38.03,38.11,14100624,AABA
2/13/2014,37.92,38.69,37.79,38.52,12097661,AABA
2/14/2014,38.43,38.45,38.11,38.23,9987016,AABA
2/18/2014,38.31,38.59,38.09,38.3,12108044,AABA
2/19/2014,38.06,38.33,37.68,37.81,15879229,AABA
2/20/2014,37.83,38.04,37.3,37.79,11157331,AABA
2/21/2014,37.9,37.96,37.22,37.29,12374189,AABA
2/24/2014,37.23,37.71,36.82,37.42,15751470,AABA
2/25/2014,37.48,37.58,37.02,37.26,9780179,AABA
2/26/2014,37.35,38.1,37.34,37.62,15782073,AABA
2/27/2014,37.8,38.48,37.74,38.47,15502836,AABA
2/28/2014,38.55,39.38,38.22,38.67,16959582,AABA
3/3/2014,37.65,38.66,37.43,38.25,14716892,AABA
3/4/2014,38.76,39.79,38.68,39.63,16210318,AABA
3/5/2014,39.83,40.15,39.19,39.5,12577767,AABA
3/6/2014,39.6,39.98,39.5,39.66,10627201,AABA
3/7/2014,39.71,39.91,38.45,38.7,14496345,AABA
3/10/2014,38.63,38.78,37.91,38.05,11852464,AABA
3/11/2014,38.25,38.3,37.43,37.56,12609199,AABA
3/12/2014,37.21,37.61,36.48,37.5,14796607,AABA
3/13/2014,38.05,38.42,36.81,37.23,21179684,AABA
3/14/2014,36.69,38.19,36.45,37.6,30862258,AABA
3/17/2014,39,39.36,38.61,39.11,29698333,AABA
3/18/2014,39,39.51,38.8,39.45,16934679,AABA
3/19/2014,39.66,39.94,38.51,38.61,19324633,AABA
3/20/2014,38.37,38.47,37.42,37.77,19516969,AABA
3/21/2014,38.1,38.27,37.73,37.94,16047736,AABA
3/24/2014,38,38.04,36.28,36.68,29588953,AABA
3/25/2014,37,37.07,35.86,35.93,31715098,AABA
3/26/2014,36.24,36.74,35.45,35.45,20938842,AABA
3/27/2014,35.5,36.15,35.05,35.59,21931189,AABA
3/28/2014,35.77,36.73,35.53,35.9,18292877,AABA
3/31/2014,36.46,36.58,35.73,35.9,15153177,AABA
4/1/2014,36.16,36.86,36.15,36.49,15740178,AABA
4/2/2014,36.68,36.86,36.56,36.64,14522757,AABA
4/3/2014,36.66,36.79,35.51,35.76,16827786,AABA
4/4/2014,36.01,36.05,33.83,34.26,41049936,AABA
4/7/2014,34.11,34.37,32.53,33.07,47770153,AABA
4/8/2014,33.1,34.43,33.02,33.83,35486149,AABA
4/9/2014,34.19,35,33.95,34.87,21651156,AABA
4/10/2014,34.88,34.98,33.09,33.4,34024920,AABA
4/11/2014,32.64,33.48,32.15,32.87,28046499,AABA
4/14/2014,33.55,34.04,33.04,33.44,26328104,AABA
4/15/2014,33.93,34.28,32.64,34.21,50600434,AABA
4/16/2014,36.98,37.3,35.81,36.35,61599130,AABA
4/17/2014,36.29,36.6,35.55,36.38,28937796,AABA
4/21/2014,36.6,36.65,35.89,36.4,16694082,AABA
4/22/2014,36.71,36.85,36.11,36.14,17919151,AABA
4/23/2014,36.08,36.19,35.4,35.44,19051726,AABA
4/24/2014,35.82,35.82,34.77,35.24,17242261,AABA
4/25/2014,35.03,35.1,34.29,34.48,19401602,AABA
4/28/2014,34.67,35,33.65,33.99,31019208,AABA
4/29/2014,34.37,35.89,34.12,35.83,28736015,AABA
4/30/2014,35.89,36.44,35.25,35.95,23341461,AABA
5/1/2014,36.26,36.69,36,36.51,19483326,AABA
5/2/2014,36.59,37.12,36.21,36.87,22454080,AABA
5/5/2014,36.68,37.05,36.3,36.91,13129126,AABA
5/6/2014,36.94,37.16,36.48,36.49,19155997,AABA
5/7/2014,35.99,35.99,33.67,34.07,66062698,AABA
5/8/2014,33.88,34.57,33.61,33.92,30416697,AABA
5/9/2014,34.01,34.1,33.41,33.76,20303364,AABA
5/12/2014,33.99,34.6,33.87,34.45,22526056,AABA
5/13/2014,34.43,34.68,34.17,34.4,12477062,AABA
5/14/2014,34.48,34.65,33.98,34.17,17043751,AABA
5/15/2014,34.18,34.19,33.4,33.8,18879817,AABA
5/16/2014,33.66,33.66,33.1,33.41,18847816,AABA
5/19/2014,33.41,33.99,33.28,33.89,14845688,AABA
5/20/2014,33.99,34.47,33.67,33.87,18596674,AABA
5/21/2014,34,34.39,33.89,34.36,13806157,AABA
5/22/2014,34.6,34.86,34.26,34.7,17522804,AABA
5/23/2014,34.85,35.08,34.51,35.02,16294355,AABA
5/27/2014,35,35.13,34.73,35.12,13057022,AABA
5/28/2014,35.15,35.17,34.42,34.78,16968014,AABA
5/29/2014,34.9,35.1,34.67,34.9,9786693,AABA
5/30/2014,34.92,34.93,34.13,34.65,13172341,AABA
6/2/2014,34.69,34.95,34.28,34.87,9178919,AABA
6/3/2014,34.8,34.97,34.58,34.65,6559502,AABA
6/4/2014,34.48,34.83,34.26,34.73,9437152,AABA
6/5/2014,34.79,34.99,34.36,34.94,11192802,AABA
6/6/2014,35.06,36.08,35.05,35.92,18707170,AABA
6/9/2014,35.86,36.32,35.54,36.04,14390635,AABA
6/10/2014,35.87,36.52,35.86,36.31,9182789,AABA
6/11/2014,36.25,36.84,36.11,36.63,13321532,AABA
6/12/2014,36.5,36.79,36.34,36.78,12466116,AABA
6/13/2014,36.88,37.06,36.64,36.94,12926290,AABA
6/16/2014,35,35.49,34.77,34.81,32432336,AABA
6/17/2014,34.8,34.94,34.3,34.43,24410344,AABA
6/18/2014,34.67,35.01,34.26,34.94,17840739,AABA
6/19/2014,35.14,35.2,34.52,34.68,16202889,AABA
6/20/2014,34.81,34.81,33.97,34.05,21605807,AABA
6/23/2014,34.13,34.22,33.37,33.64,26206360,AABA
6/24/2014,33.79,33.99,33.35,33.48,14599441,AABA
6/25/2014,33.38,33.65,33.1,33.25,18078594,AABA
6/26/2014,33.25,33.75,33.02,33.66,16011144,AABA
6/27/2014,33.85,34.55,33.7,34.25,25503598,AABA
6/30/2014,34.93,35.26,34.85,35.13,20504594,AABA
7/1/2014,35.5,35.7,35.21,35.35,18609624,AABA
7/2/2014,35.62,35.91,35.4,35.88,16541220,AABA
7/3/2014,36.07,36.15,35.9,36.14,8604897,AABA
7/7/2014,36.15,36.23,35.48,35.52,15716826,AABA
7/8/2014,35.64,35.66,34.28,34.53,23096942,AABA
7/9/2014,34.68,35.07,34.68,34.85,12626878,AABA
7/10/2014,34.33,34.97,34.1,34.93,18073988,AABA
7/11/2014,34.95,35.56,34.78,35.43,18379520,AABA
7/14/2014,35.8,35.95,35.45,35.7,18688503,AABA
7/15/2014,35.72,35.94,35.2,35.61,36531319,AABA
7/16/2014,34.42,34.45,33.72,33.79,56334325,AABA
7/17/2014,33.82,33.9,32.98,33.21,37535921,AABA
7/18/2014,33.18,33.35,32.93,33.33,21540895,AABA
7/21/2014,33.35,33.64,33.16,33.28,18430966,AABA
7/22/2014,33.48,33.84,33.4,33.6,18155010,AABA
7/23/2014,33.78,34.92,33.68,34.71,38622473,AABA
7/24/2014,35.09,36.55,35.04,36.17,47391036,AABA
7/25/2014,36,36.33,35.75,36.12,20143754,AABA
7/28/2014,36.23,36.23,35.51,35.9,14608445,AABA
7/29/2014,35.91,36.16,35.67,35.68,11579939,AABA
7/30/2014,35.94,36.99,35.8,36.6,29876731,AABA
7/31/2014,36.26,36.49,35.68,35.81,17937437,AABA
8/1/2014,35.69,36.08,35.31,35.62,14576634,AABA
8/4/2014,35.71,36.66,35.65,36.54,13101158,AABA
8/5/2014,36.32,36.42,35.62,35.7,17636353,AABA
8/6/2014,35.58,35.94,35.44,35.79,11771081,AABA
8/7/2014,36,36,35.53,35.66,11309570,AABA
8/8/2014,35.73,35.96,35.4,35.91,10593699,AABA
8/11/2014,36.1,36.15,35.75,35.79,8668697,AABA
8/12/2014,35.8,35.99,35.15,35.52,12908754,AABA
8/13/2014,35.96,36.45,35.77,36.19,16532304,AABA
8/14/2014,36.32,36.42,36.17,36.36,8927348,AABA
8/15/2014,36.2,36.57,36.12,36.47,13338864,AABA
8/18/2014,36.77,37.77,36.75,37.38,20153176,AABA
8/19/2014,37.56,37.94,37.5,37.83,17093691,AABA
8/20/2014,37.61,37.75,37.31,37.5,12670259,AABA
8/21/2014,37.65,37.75,37.31,37.64,12259957,AABA
8/22/2014,37.7,38.2,37.64,38.01,14881982,AABA
8/25/2014,38.14,38.22,37.54,37.71,14363750,AABA
8/26/2014,37.76,37.92,37.56,37.79,9518319,AABA
8/27/2014,38.3,38.72,37.83,38.18,24842992,AABA
8/28/2014,38.09,38.57,37.9,38.31,16490617,AABA
8/29/2014,38.57,38.67,38.2,38.51,11634053,AABA
9/2/2014,38.9,39.3,38.79,39.27,19803320,AABA
9/3/2014,39.49,39.6,38.69,38.87,16092865,AABA
9/4/2014,39.14,39.34,38.96,39.19,14763280,AABA
9/5/2014,39.05,39.8,39.05,39.59,26200419,AABA
9/8/2014,40.34,41.82,40.26,41.81,75520239,AABA
9/9/2014,42.01,42.06,40.6,40.78,52683044,AABA
9/10/2014,41.05,41.23,40.33,41.14,30741841,AABA
9/11/2014,41.02,41.56,40.93,41.26,25238647,AABA
9/12/2014,41.73,43.2,41.5,42.88,69745453,AABA
9/15/2014,43.98,44,42.14,42.55,72409929,AABA
9/16/2014,42.61,42.96,41.69,42.71,61490721,AABA
9/17/2014,42.37,42.96,42.3,42.59,39495493,AABA
9/18/2014,43.05,43.32,41.42,42.08,93702110,AABA
9/19/2014,42.44,43.19,39.55,40.93,233872064,AABA
9/22/2014,39.77,40.04,38.22,38.65,109217104,AABA
9/23/2014,38.15,39.27,37.9,39.05,66105317,AABA
9/24/2014,39.26,40.1,38.91,39.88,49014117,AABA
9/25/2014,39.56,39.8,38.82,38.95,35916539,AABA
9/26/2014,39.01,40.8,39,40.66,62189221,AABA
9/29/2014,40.41,41.09,40.16,40.52,35883250,AABA
9/30/2014,40.58,41.23,40.44,40.75,30386474,AABA
10/1/2014,40.66,41.24,40.11,40.32,35172913,AABA
10/2/2014,40.24,40.64,39.69,40.5,24586296,AABA
10/3/2014,40.79,41.69,40.65,41.03,38191731,AABA
10/6/2014,41.2,41.73,41.04,41.52,23576115,AABA
10/7/2014,41.06,41.29,40.78,40.93,22538270,AABA
10/8/2014,41,41.29,40.1,41.08,26593545,AABA
10/9/2014,40.9,41.25,40.42,41.1,33527362,AABA
10/10/2014,40.73,41.07,39.59,39.6,36771499,AABA
10/13/2014,39.52,40.07,38.29,38.38,38841896,AABA
10/14/2014,38.66,39,37.71,37.97,38514315,AABA
10/15/2014,37.27,38.08,36.2,37.82,41973475,AABA
10/16/2014,36.95,38.5,36.92,38.12,27003790,AABA
10/17/2014,38.74,38.98,38.31,38.45,24106967,AABA
10/20/2014,38.47,39.4,38.25,39.28,17802353,AABA
10/21/2014,39.65,40.48,39.46,40.18,41955183,AABA
10/22/2014,42.42,42.88,41.77,42,69348875,AABA
10/23/2014,42.4,42.83,42.26,42.6,30653430,AABA
10/24/2014,42.53,43.65,42.4,43.5,33805840,AABA
10/27/2014,43.31,44.82,43.29,44.7,36596516,AABA
10/28/2014,45.01,46.15,44.88,45.87,36889271,AABA
10/29/2014,45.94,45.98,45.13,45.43,25389077,AABA
10/30/2014,45.21,45.84,45.13,45.63,16209593,AABA
10/31/2014,46.16,46.52,45.67,46.05,18446804,AABA
11/3/2014,46.05,46.72,45.94,46.34,17181473,AABA
11/4/2014,45.99,47.13,45.74,47.08,25051512,AABA
11/5/2014,47.62,48.28,47.32,47.46,33021461,AABA
11/6/2014,47.37,47.98,46.6,47.93,22636010,AABA
11/7/2014,47.9,48.67,47.86,48.55,24166738,AABA
11/10/2014,48.8,49.63,48.79,49.41,24730345,AABA
11/11/2014,48.57,49.18,48.1,49.05,31586346,AABA
11/12/2014,49.33,50.63,49.22,50.6,30564680,AABA
11/13/2014,50.96,51.17,49.95,50.5,35519193,AABA
11/14/2014,50.52,51.95,50.47,51.75,28824673,AABA
11/17/2014,51.83,52.42,50.94,52.37,38392761,AABA
11/18/2014,52.28,52.62,51.34,51.75,26847315,AABA
11/19/2014,51.24,51.37,50,50.58,29260010,AABA
11/20/2014,50.6,52.23,50.27,51.25,28916007,AABA
11/21/2014,51.99,52.25,50.99,51.04,22226984,AABA
11/24/2014,51.25,51.83,51.07,51.83,14643538,AABA
11/25/2014,51.98,52.19,51.6,51.72,14219593,AABA
11/26/2014,51.56,52.26,51.52,51.93,13434021,AABA
11/28/2014,51.87,52,51.64,51.74,8913738,AABA
12/1/2014,51.43,51.43,49.66,50.1,23146896,AABA
12/2/2014,50.27,51.12,50.01,50.67,16300591,AABA
12/3/2014,50.71,50.97,50.2,50.28,14235962,AABA
12/4/2014,50.19,50.66,49.9,50.41,12157548,AABA
12/5/2014,51.03,51.25,50.51,50.99,15418123,AABA
12/8/2014,50.52,50.9,49.22,49.62,18190065,AABA
12/9/2014,48.75,50.53,48.29,50.51,19655554,AABA
12/10/2014,50.33,50.69,49.19,49.2,16184119,AABA
12/11/2014,49.54,50.58,49.43,49.94,21100184,AABA
12/12/2014,49.54,51.17,49.48,50.24,20370512,AABA
12/15/2014,50.42,50.92,49.5,49.82,18132508,AABA
12/16/2014,49.5,50.08,48.81,48.85,21399337,AABA
12/17/2014,49.02,50.25,48.9,50.12,17112312,AABA
12/18/2014,50.93,51.15,50.44,50.91,15338945,AABA
12/19/2014,51.06,51.47,50.83,50.88,24110189,AABA
12/22/2014,50.99,51.6,50.95,51.15,24021105,AABA
12/23/2014,51.46,51.46,49.93,50.02,15514036,AABA
12/24/2014,50.19,50.92,50.19,50.65,5962870,AABA
12/26/2014,50.65,51.06,50.61,50.86,5170048,AABA
12/29/2014,50.67,51.01,50.51,50.53,6624489,AABA
12/30/2014,50.35,51.27,50.35,51.22,10703455,AABA
12/31/2014,51.54,51.68,50.46,50.51,9305013,AABA
1/2/2015,50.66,50.78,49.47,50.17,11924473,AABA
1/5/2015,49.71,49.88,48.91,49.13,14389308,AABA
1/6/2015,49.2,49.88,48.33,49.21,16204304,AABA
1/7/2015,49.62,49.64,48.51,48.59,11788031,AABA
1/8/2015,48.99,50.23,48.72,50.23,14704771,AABA
1/9/2015,50.28,50.41,49.62,49.72,7466080,AABA
1/12/2015,49.92,49.93,48.56,48.8,10170666,AABA
1/13/2015,49.15,49.48,47.4,48.3,21605213,AABA
1/14/2015,47.7,48.09,47.07,47.51,15911618,AABA
1/15/2015,47.54,47.75,46.2,46.23,17125956,AABA
1/16/2015,46.06,46.59,45.85,46.47,14681801,AABA
1/20/2015,46.79,47.89,46.77,47.63,15845928,AABA
1/21/2015,47.6,48.38,47.32,48.18,16305119,AABA
1/22/2015,48.43,49.08,48.01,48.89,12647359,AABA
1/23/2015,48.74,49.23,48.63,48.95,14294255,AABA
1/26/2015,49.57,49.79,49.07,49.44,18976403,AABA
1/27/2015,49.14,49.28,47.66,47.99,45777217,AABA
1/28/2015,49.8,50.32,46.3,46.46,84839719,AABA
1/29/2015,43.56,43.8,41.8,43.73,74370078,AABA
1/30/2015,43.75,44.85,43.51,43.99,36033624,AABA
2/2/2015,44.43,44.76,43.88,44.68,20305674,AABA
2/3/2015,45.1,45.25,44.38,44.7,16985939,AABA
2/4/2015,44.8,44.98,43.88,44.04,16281358,AABA
2/5/2015,44.08,44.26,43.02,43.54,18414547,AABA
2/6/2015,43.57,43.66,42.67,42.94,16063549,AABA
2/9/2015,42.61,43.15,42.54,42.57,15507556,AABA
2/10/2015,42.9,43.18,42.66,43.07,12160820,AABA
2/11/2015,43.18,43.26,42.76,42.96,9791084,AABA
2/12/2015,43.07,44.16,42.86,43.92,18158218,AABA
2/13/2015,44.12,44.59,44,44.42,13785848,AABA
2/17/2015,44.37,44.54,43.35,43.53,12798419,AABA
2/18/2015,43.56,43.82,43.3,43.65,10410703,AABA
2/19/2015,43.65,44.42,43.5,44.37,13300954,AABA
2/20/2015,44.3,44.36,43.76,44.11,12036197,AABA
2/23/2015,43.99,43.99,43.42,43.53,12129068,AABA
2/24/2015,43.45,43.52,42.91,43.38,9797541,AABA
2/25/2015,43.21,44.72,43.21,44.43,17922930,AABA
2/26/2015,44.6,44.76,44.26,44.45,9223805,AABA
2/27/2015,44.38,44.57,44.04,44.28,10044181,AABA
3/2/2015,44.06,44.43,43.7,44.11,11027285,AABA
3/3/2015,43.7,43.95,42.42,42.62,22392372,AABA
3/4/2015,42.08,44.38,41.97,43.99,30098498,AABA
3/5/2015,44.18,44.31,43.5,44.16,11867708,AABA
3/6/2015,43.98,44.24,43.4,43.44,11888005,AABA
3/9/2015,43.6,43.93,42.67,42.98,11801922,AABA
3/10/2015,42.57,42.92,42.18,42.68,10600679,AABA
3/11/2015,42.77,42.99,42.36,42.5,10007342,AABA
3/12/2015,42.7,43.36,42.58,42.95,8384782,AABA
3/13/2015,42.84,42.98,42.44,42.87,9087016,AABA
3/16/2015,42.93,43.88,42.75,43.51,11376422,AABA
3/17/2015,43.54,44.16,43.46,43.78,9656186,AABA
3/18/2015,43.58,44.71,43.43,44.67,18919901,AABA
3/19/2015,44.9,45.45,44.81,44.98,14758038,AABA
3/20/2015,45.37,45.58,44.91,45.04,14194173,AABA
3/23/2015,45.25,45.54,44.71,44.72,8268845,AABA
3/24/2015,44.64,44.78,44.28,44.42,7559051,AABA
3/25/2015,44.59,44.93,44.13,44.2,14036860,AABA
3/26/2015,43.78,44.67,43.68,44.47,16162914,AABA
3/27/2015,45.2,45.67,45.01,45.1,20563454,AABA
3/30/2015,45.36,45.42,44.82,44.95,8884305,AABA
3/31/2015,44.82,45.2,44.42,44.44,10415517,AABA
4/1/2015,44.45,44.6,43.95,44.13,14722317,AABA
4/2/2015,44.24,44.36,43.68,44.15,12229373,AABA
4/6/2015,43.82,44.03,43.61,43.67,10717027,AABA
4/7/2015,43.79,44.22,43.56,43.61,11381967,AABA
4/8/2015,43.86,45.19,43.8,45.17,16071037,AABA
4/9/2015,45.7,46.17,45.16,45.63,13677977,AABA
4/10/2015,45.79,45.79,45,45.18,8436364,AABA
4/13/2015,45.25,45.59,44.72,44.77,8837319,AABA
4/14/2015,44.82,45.64,44.79,45.52,12365803,AABA
4/15/2015,45.46,45.83,45.23,45.73,15039608,AABA
4/16/2015,45.82,46.13,45.53,45.78,13833073,AABA
4/17/2015,45.3,45.44,44.25,44.45,13591630,AABA
4/20/2015,44.73,44.91,44.41,44.66,10228743,AABA
4/21/2015,45.15,45.18,44.45,44.49,18617935,AABA
4/22/2015,44.58,44.85,43.67,43.98,32284344,AABA
4/23/2015,43.92,44.06,43.58,43.7,14298850,AABA
4/24/2015,43.73,44.71,43.69,44.52,11281077,AABA
4/27/2015,44.65,45.1,44.25,44.36,10855436,AABA
4/28/2015,44.34,44.57,43.94,44.34,7197050,AABA
4/29/2015,43.88,44.05,43.09,43.28,12712589,AABA
4/30/2015,43.12,43.31,42.26,42.56,14257852,AABA
5/1/2015,42.55,42.68,42.09,42.51,10467625,AABA
5/4/2015,42.5,42.55,41.83,42.04,14483788,AABA
5/5/2015,41.86,42,40.81,41.3,19377115,AABA
5/6/2015,41.31,41.73,41.21,41.66,13976326,AABA
5/7/2015,44.93,44.98,43.54,43.87,28213841,AABA
5/8/2015,44.34,44.55,44,44.09,15750163,AABA
5/11/2015,43.82,44.14,43.59,43.6,11509641,AABA
5/12/2015,44.3,44.31,43.69,43.84,14264830,AABA
5/13/2015,44.03,44.67,43.98,44.4,10987244,AABA
5/14/2015,44.53,44.99,44.45,44.95,10301798,AABA
5/15/2015,45,45.07,44.69,44.75,7768610,AABA
5/18/2015,44.52,44.57,44.04,44.36,9229977,AABA
5/19/2015,44.38,44.66,39.12,40.98,45363929,AABA
5/20/2015,42.28,43.04,42.16,42.79,54530780,AABA
5/21/2015,43.06,43.86,43.05,43.68,30404288,AABA
5/22/2015,43.58,44,43.47,43.48,10279385,AABA
5/26/2015,43.41,43.5,42.58,42.85,12796030,AABA
5/27/2015,42.6,43.44,42.28,43.38,13686517,AABA
5/28/2015,43.06,43.42,42.93,43.07,9414041,AABA
5/29/2015,43.45,43.59,42.81,42.94,10927975,AABA
6/1/2015,43.05,43.63,42.91,43.35,11152854,AABA
6/2/2015,43.18,43.62,42.92,43.15,8866474,AABA
6/3/2015,43.3,43.78,42.98,43.21,11893374,AABA
6/4/2015,43.09,43.44,42.76,42.88,10033370,AABA
6/5/2015,42.83,43.26,42.7,42.81,9831129,AABA
6/8/2015,42.72,42.89,42,42.01,7625508,AABA
6/9/2015,41.92,41.95,41.02,41.63,11995156,AABA
6/10/2015,41.7,42.31,41.69,42.06,7943818,AABA
6/11/2015,42.09,42.21,40.55,40.94,23694968,AABA
6/12/2015,40.77,41.11,40.46,40.52,9232651,AABA
6/15/2015,40.24,40.67,40.21,40.47,10876265,AABA
6/16/2015,40.35,41.4,40.02,40.64,20454539,AABA
6/17/2015,40.8,41.52,40.78,40.96,11943076,AABA
6/18/2015,41.04,41.27,40.79,40.91,10017568,AABA
6/19/2015,40.9,40.93,40.37,40.51,11661459,AABA
6/22/2015,40.66,40.89,40.54,40.73,6141546,AABA
6/23/2015,40.74,40.8,40.51,40.65,6860632,AABA
6/24/2015,40.68,41.23,40.58,40.94,11462231,AABA
6/25/2015,41.1,41.38,40.9,41.06,10776219,AABA
6/26/2015,40.83,41.06,39.93,40.06,16430945,AABA
6/29/2015,39.49,39.78,38.85,38.91,12481317,AABA
6/30/2015,39.39,39.65,39.19,39.29,11258342,AABA
7/1/2015,39.46,39.78,39.15,39.33,6398439,AABA
7/2/2015,39.26,39.64,39.19,39.38,7712994,AABA
7/6/2015,38.76,39.12,38.46,38.61,11803417,AABA
7/7/2015,38.24,38.38,36.58,38.23,19432474,AABA
7/8/2015,37.2,37.49,36.94,37.23,20529176,AABA
7/9/2015,38.23,38.68,37.52,37.61,16909387,AABA
7/10/2015,38.35,38.42,37.61,37.92,10057576,AABA
7/13/2015,38.25,38.8,38.1,38.76,8713178,AABA
7/14/2015,38.65,39.03,38.44,38.63,9506509,AABA
7/15/2015,38.51,38.8,38.15,38.38,9147265,AABA
7/16/2015,38.7,38.96,38.6,38.91,8462417,AABA
7/17/2015,39.19,39.79,38.93,39.68,14864268,AABA
7/20/2015,39.98,39.98,39.26,39.54,14752071,AABA
7/21/2015,39.61,39.85,39.36,39.73,14861571,AABA
7/22/2015,38.57,39.63,38.26,39.24,17714798,AABA
7/23/2015,39.3,39.78,39.06,39.21,9267432,AABA
7/24/2015,39.58,39.58,38.67,38.85,8590731,AABA
7/27/2015,38.31,38.31,37.65,37.84,12942727,AABA
7/28/2015,37.64,37.92,37.27,37.72,10333096,AABA
7/29/2015,37.92,37.92,37.38,37.67,10290604,AABA
7/30/2015,37.5,37.69,37.3,37.42,9542683,AABA
7/31/2015,37.56,37.57,36.62,36.67,15446116,AABA
8/3/2015,36.67,36.98,36.37,36.69,9887296,AABA
8/4/2015,36.61,37.21,36.6,37.12,9051917,AABA
8/5/2015,37.32,37.71,37.23,37.25,6844018,AABA
8/6/2015,37.34,37.52,36.3,36.46,12299702,AABA
8/7/2015,36.52,36.76,36.15,36.67,11845497,AABA
8/10/2015,36.87,37.69,36.87,37.15,11351419,AABA
8/11/2015,36.74,36.77,35.73,36.03,13833238,AABA
8/12/2015,34.29,34.77,33.85,34.49,31443155,AABA
8/13/2015,35.08,36.61,34.82,35.93,28987668,AABA
8/14/2015,35.82,36.34,35.72,36.24,12241062,AABA
8/17/2015,36.24,36.24,35.76,36.1,7933557,AABA
8/18/2015,35.78,36.19,35.6,35.69,11445283,AABA
8/19/2015,35.67,35.67,35.02,35.19,8976684,AABA
8/20/2015,34.77,34.95,33.87,34.1,15525775,AABA
8/21/2015,33.58,34.02,32.91,32.93,18271697,AABA
8/24/2015,29.02,32.28,29,31.31,22876922,AABA
8/25/2015,32.98,33.03,31.54,31.74,15626118,AABA
8/26/2015,32.46,32.62,31.11,32.52,25375593,AABA
8/27/2015,33.36,33.77,32.95,33.69,18949155,AABA
8/28/2015,33.32,33.57,32.93,33.14,9359480,AABA
8/31/2015,32.91,32.99,32.23,32.24,13575090,AABA
9/1/2015,31.49,32.1,31.23,31.6,19828291,AABA
9/2/2015,32.01,32.03,31.38,31.77,15551472,AABA
9/3/2015,31.86,32.74,31.8,32.54,13710679,AABA
9/4/2015,32,32.29,31.44,31.58,13801026,AABA
9/8/2015,32.2,32.83,30.86,30.9,25238458,AABA
9/9/2015,30.4,31.8,30.35,31.52,46956972,AABA
9/10/2015,31.35,31.59,31.03,31.15,14287579,AABA
9/11/2015,31.09,31.43,30.63,31.43,14312099,AABA
9/14/2015,30.68,30.92,30,30.32,21951514,AABA
9/15/2015,29.72,31.22,29.41,31.04,25637648,AABA
9/16/2015,31.14,31.77,30.99,31.4,22171672,AABA
9/17/2015,31.31,31.33,30.81,30.93,16546884,AABA
9/18/2015,30.51,30.8,30.41,30.74,20144730,AABA
9/21/2015,31.2,31.74,30.88,31.17,18413401,AABA
9/22/2015,30.78,30.92,30.17,30.4,15257012,AABA
9/23/2015,30.56,30.57,29.63,29.74,12674674,AABA
9/24/2015,29.47,29.57,28.85,29.34,18723153,AABA
9/25/2015,29.66,29.71,28.9,29.13,11525302,AABA
9/28/2015,29.03,29.22,27.2,27.6,49088735,AABA
9/29/2015,28.58,29.23,27.85,28.26,41761626,AABA
9/30/2015,28.65,29.11,28.49,28.91,17861774,AABA
10/1/2015,28.95,29,28.44,28.91,14459139,AABA
10/2/2015,28.62,30.71,28.43,30.71,29098539,AABA
10/5/2015,30.8,31.2,30.35,30.85,12655008,AABA
10/6/2015,30.79,31.18,30.66,30.96,10572781,AABA
10/7/2015,31.31,31.99,31.21,31.87,11990979,AABA
10/8/2015,31.79,32.5,31.73,32.37,14239441,AABA
10/9/2015,32.35,32.69,31.99,32.52,11822124,AABA
10/12/2015,32.71,33.02,32.55,32.86,12565796,AABA
10/13/2015,32.56,32.82,32.32,32.34,12610538,AABA
10/14/2015,32.28,32.49,31.77,32.09,11277424,AABA
10/15/2015,32.42,33.49,32.4,33.48,19370910,AABA
10/16/2015,33.64,33.86,33.16,33.37,12209312,AABA
10/19/2015,33.26,33.63,33.18,33.5,10836776,AABA
10/20/2015,33.49,33.59,32.77,32.83,18644884,AABA
10/21/2015,32.06,32.43,31.01,31.12,30390422,AABA
10/22/2015,31.26,31.9,31.21,31.67,18180546,AABA
10/23/2015,32.65,33.36,32.24,33.17,24286346,AABA
10/26/2015,33.13,33.49,33,33.4,15752355,AABA
10/27/2015,34.97,35.47,33.88,34.3,26362111,AABA
10/28/2015,34.3,35.27,34.3,35.18,15050345,AABA
10/29/2015,34.87,35.15,34.7,35.05,10788277,AABA
10/30/2015,35.14,35.7,35.05,35.62,17377221,AABA
11/2/2015,35.46,35.48,35.07,35.27,15160315,AABA
11/3/2015,35.15,35.34,34.65,34.72,12388495,AABA
11/4/2015,34.89,35.24,34.75,35.07,17495852,AABA
11/5/2015,35.02,35.3,34.16,35.12,15677479,AABA
11/6/2015,34.94,35.2,33.46,34.2,16593732,AABA
11/9/2015,34.07,34.08,33.08,33.68,13630285,AABA
11/10/2015,33.45,34.13,33.26,33.99,11506089,AABA
11/11/2015,34.21,34.23,33.02,33.38,11804051,AABA
11/12/2015,33.2,33.84,33.13,33.23,14246234,AABA
11/13/2015,32.78,33.04,32.17,32.19,10874421,AABA
11/16/2015,32.23,32.99,32.12,32.94,10977682,AABA
11/17/2015,33.01,33.12,32.62,32.86,10231651,AABA
11/18/2015,32.89,33.02,32.32,32.98,10759423,AABA
11/19/2015,33.21,33.5,32.58,32.62,13978215,AABA
11/20/2015,32.86,33.3,32.69,33.11,12482636,AABA
11/23/2015,33,33.87,32.87,33.36,11899686,AABA
11/24/2015,33.09,33.19,32.61,32.96,13156391,AABA
11/25/2015,32.77,33.52,32.75,33.16,13257985,AABA
11/27/2015,32.79,33.08,32.44,32.94,5315555,AABA
11/30/2015,33.03,33.83,32.85,33.81,17363644,AABA
12/1/2015,33.87,33.89,33.47,33.71,10862528,AABA
12/2/2015,35,36.39,34.77,35.65,56614011,AABA
12/3/2015,35.59,35.72,34.1,34.34,17080482,AABA
12/4/2015,34.34,35.2,34.18,34.91,16109553,AABA
12/7/2015,34.76,34.92,34.47,34.68,12047935,AABA
12/8/2015,34.24,34.98,34.03,34.85,19852579,AABA
12/9/2015,35.8,35.84,33.15,34.4,45101897,AABA
12/10/2015,34.49,34.73,33.91,34.63,16174180,AABA
12/11/2015,34.01,34.15,32.82,32.91,14936195,AABA
12/14/2015,32.94,33.27,32.21,32.59,15949567,AABA
12/15/2015,32.53,33.39,32.5,33.03,16187259,AABA
12/16/2015,33.15,33.88,32.91,33.78,12689442,AABA
12/17/2015,33.81,34.08,33.11,33.23,13243513,AABA
12/18/2015,33.1,33.63,32.87,32.95,16921825,AABA
12/21/2015,33.12,33.3,32.69,32.96,9106706,AABA
12/22/2015,32.99,34.21,32.97,34.19,15531275,AABA
12/23/2015,34.24,34.58,33.99,34.45,13469154,AABA
12/24/2015,34.19,34.74,34.1,34.11,3470658,AABA
12/28/2015,33.9,33.91,33.35,33.6,11020755,AABA
12/29/2015,33.63,34.17,33.6,34.04,12621892,AABA
12/30/2015,33.85,34.04,33.35,33.37,5933634,AABA
12/31/2015,33.22,33.68,33.18,33.26,7423271,AABA
1/4/2016,32.12,32.35,31.14,31.4,25176155,AABA
1/5/2016,31.55,32.32,31.53,32.2,14301076,AABA
1/6/2016,31.67,32.46,31.6,32.16,16047757,AABA
1/7/2016,30.97,31.19,30.02,30.16,21209071,AABA
1/8/2016,30.51,31.54,30,30.63,26322780,AABA
1/11/2016,30.65,30.75,29.74,30.17,17140122,AABA
1/12/2016,30.58,30.97,30.21,30.69,13198495,AABA
1/13/2016,30.89,31.17,29.32,29.44,16593732,AABA
1/14/2016,29.69,30.57,28.71,30.32,14995662,AABA
1/15/2016,29.28,29.77,28.58,29.14,17352014,AABA
1/19/2016,29.84,30,29.31,29.74,20036365,AABA
1/20/2016,28.98,29.11,27.44,28.78,20455096,AABA
1/21/2016,28.75,29.8,28.19,29.31,16073930,AABA
1/22/2016,29.97,30.52,29.31,29.75,16272093,AABA
1/25/2016,29.96,30.39,29.66,29.78,23095495,AABA
1/26/2016,29.76,30.19,29.62,29.98,11422624,AABA
1/27/2016,29.9,30.53,29.44,29.69,13269873,AABA
1/28/2016,30.59,30.63,28.6,28.75,15420511,AABA
1/29/2016,29.1,29.51,28.51,29.51,18718334,AABA
2/1/2016,29.27,29.78,28.79,29.57,12865755,AABA
2/2/2016,29.32,30.23,28.13,29.06,34088167,AABA
2/3/2016,28.45,28.61,26.57,27.68,55527649,AABA
2/4/2016,27.91,29.23,27.71,29.15,28516992,AABA
2/5/2016,29.06,29.14,27.72,27.97,16077452,AABA
2/8/2016,27.61,27.97,26.48,27.05,24473574,AABA
2/9/2016,26.64,27.69,26.51,26.82,13919057,AABA
2/10/2016,27.11,27.81,26.84,27.1,8933601,AABA
2/11/2016,26.46,26.97,26.15,26.76,11154923,AABA
2/12/2016,27.12,27.32,26.72,27.04,12986151,AABA
2/16/2016,27.98,29.44,27.94,29.28,20127286,AABA
2/17/2016,29.47,29.66,29.06,29.37,12891554,AABA
2/18/2016,29.56,30.14,29.39,29.42,15259369,AABA
2/19/2016,30.19,30.23,29.7,30.04,20706072,AABA
2/22/2016,30.65,31.21,30.39,31.17,21455295,AABA
2/23/2016,31.2,31.38,30.5,30.67,16847456,AABA
2/24/2016,30.41,31.12,29.8,30.95,12612029,AABA
2/25/2016,30.74,31.36,30.24,31.36,19842342,AABA
2/26/2016,31.68,31.9,31.22,31.37,16680156,AABA
2/29/2016,31.31,32.46,31.31,31.79,19208698,AABA
3/1/2016,32.04,32.85,32.04,32.8,14833638,AABA
3/2/2016,32.81,33.24,32.77,32.91,10458566,AABA
3/3/2016,32.71,33.21,32.42,32.88,11355589,AABA
3/4/2016,32.91,33.93,32.76,33.86,22915205,AABA
3/7/2016,33.68,34.38,33.59,33.96,22923982,AABA
3/8/2016,33.66,33.82,32.84,32.93,21007332,AABA
3/9/2016,33.09,33.52,32.78,33.51,12647144,AABA
3/10/2016,33.59,33.6,32.09,32.82,19451953,AABA
3/11/2016,33.29,33.86,32.84,33.81,11682714,AABA
3/14/2016,33.75,34.08,33.51,33.58,7960303,AABA
3/15/2016,33.32,33.46,33.11,33.26,10672318,AABA
3/16/2016,33.03,34.08,33,34.01,10975697,AABA
3/17/2016,33.88,34.55,33.87,34.28,9334078,AABA
3/18/2016,34.54,35.21,34.38,35.17,20488334,AABA
3/21/2016,35,36.1,35,35.47,13279376,AABA
3/22/2016,34.68,35.61,34.68,35.41,11272275,AABA
3/23/2016,35.43,35.7,34.71,34.8,12192595,AABA
3/24/2016,34.45,34.86,33.93,34.86,14101549,AABA
3/28/2016,35.39,35.45,34.62,35.23,12976815,AABA
3/29/2016,35.05,36.43,35.01,36.32,23166544,AABA
3/30/2016,36.61,37.28,36.44,36.56,19836459,AABA
3/31/2016,36.51,37.02,36.5,36.81,18666216,AABA
4/1/2016,36.54,36.88,36.31,36.48,13650354,AABA
4/4/2016,36.55,37.5,36.54,37.02,20203233,AABA
4/5/2016,36.7,36.92,36.22,36.41,12439202,AABA
4/6/2016,36.4,37,36.31,36.66,19418583,AABA
4/7/2016,35.86,37.25,35.72,36.17,38653774,AABA
4/8/2016,36.85,36.92,35.62,36.07,20251112,AABA
4/11/2016,36.38,36.84,36.32,36.48,13709569,AABA
4/12/2016,36.65,36.83,36.28,36.66,10439369,AABA
4/13/2016,36.94,37.35,36.9,37.31,17158703,AABA
4/14/2016,37.47,37.5,36.85,37.17,16608991,AABA
4/15/2016,37.13,37.15,36.42,36.51,19016188,AABA
4/18/2016,36.24,37,35.88,36.52,17723026,AABA
4/19/2016,36.46,36.73,36.11,36.33,20014080,AABA
4/20/2016,37.1,38.18,37,37.84,30758921,AABA
4/21/2016,37.92,38.12,37.35,37.67,11633739,AABA
4/22/2016,37.5,38.09,37.16,37.48,9071816,AABA
4/25/2016,37.47,37.54,37.18,37.23,9823457,AABA
4/26/2016,37.32,37.54,36.91,37.11,10059564,AABA
4/27/2016,37.52,37.59,36.63,36.95,16391163,AABA
4/28/2016,36.84,37.44,36.51,36.59,13148503,AABA
4/29/2016,36.51,36.98,36.15,36.6,11954114,AABA
5/2/2016,36.65,36.74,36.32,36.53,6581891,AABA
5/3/2016,36.25,36.41,35.91,36.01,8774971,AABA
5/4/2016,35.81,36.09,35.74,36,9649269,AABA
5/5/2016,37.06,37.45,36.86,36.94,13699177,AABA
5/6/2016,36.55,37.31,36.49,37.23,9208343,AABA
5/9/2016,36.97,37.35,36.92,37.18,6149115,AABA
5/10/2016,37.17,37.58,37.14,37.44,7171353,AABA
5/11/2016,37.28,37.63,37.2,37.37,9997359,AABA
5/12/2016,37.39,37.51,36.79,37.03,11169187,AABA
5/13/2016,36.91,37.07,36.38,36.48,10996727,AABA
5/16/2016,37.03,37.79,36.88,37.48,16976456,AABA
5/17/2016,37.44,37.7,37.25,37.27,11335505,AABA
5/18/2016,37.09,37.5,36.89,37.24,8465904,AABA
5/19/2016,36.94,37.23,36.67,37.02,7096480,AABA
5/20/2016,36.05,36.72,35.88,36.5,34311031,AABA
5/23/2016,36.46,36.94,36.43,36.66,7768631,AABA
5/24/2016,36.85,37.63,36.77,37.53,10601318,AABA
5/25/2016,36.63,36.96,35.47,35.59,33984864,AABA
5/26/2016,36.13,36.85,36.07,36.76,16277866,AABA
5/27/2016,36.88,37.88,36.84,37.82,14642533,AABA
5/31/2016,37.73,38.08,37.5,37.94,12873630,AABA
6/1/2016,37.25,37.74,36.56,36.65,22177647,AABA
6/2/2016,36.66,37.22,36.58,37.15,12179259,AABA
6/3/2016,37.11,37.11,36.5,36.6,12059105,AABA
6/6/2016,36.67,37.2,36.52,37.07,8426142,AABA
6/7/2016,36.9,36.99,36.62,36.73,14757059,AABA
6/8/2016,36.84,37.3,36.84,36.97,9181896,AABA
6/9/2016,36.82,37.73,36.71,37.35,14759107,AABA
6/10/2016,36.97,37.14,36.59,36.83,11216470,AABA
6/13/2016,36.7,36.91,36.42,36.47,6519751,AABA
6/14/2016,36.63,37.44,36.63,37.4,13023127,AABA
6/15/2016,37.43,37.6,37.1,37.32,10213170,AABA
6/16/2016,37.39,37.45,36.54,37.39,10634046,AABA
6/17/2016,37.43,37.44,36.81,36.94,12593900,AABA
6/20/2016,37.27,37.68,37.24,37.29,8957313,AABA
6/21/2016,37.37,37.55,37.2,37.4,5574603,AABA
6/22/2016,37.37,37.52,37.17,37.36,6279215,AABA
6/23/2016,37.64,37.78,37.41,37.78,7710892,AABA
6/24/2016,36.4,36.95,36.08,36.24,19657828,AABA
6/27/2016,35.87,36.01,35.05,35.22,14157606,AABA
6/28/2016,35.58,36.14,35.5,36.04,10990713,AABA
6/29/2016,36.25,37.08,36.25,36.86,10808162,AABA
6/30/2016,36.89,37.58,36.89,37.56,15209878,AABA
7/1/2016,37.56,38.08,37.43,37.99,10602792,AABA
7/5/2016,37.68,37.77,37.17,37.5,8746735,AABA
7/6/2016,37.43,37.56,37.13,37.51,8328101,AABA
7/7/2016,37.57,37.76,37.29,37.52,9031440,AABA
7/8/2016,37.53,37.84,37.06,37.74,8786614,AABA
7/11/2016,37.44,38.15,37.37,37.96,20342573,AABA
7/12/2016,38,38.33,37.87,37.89,15224047,AABA
7/13/2016,37.99,38.01,37.46,37.64,9566060,AABA
7/14/2016,37.85,38.35,37.85,37.96,10713015,AABA
7/15/2016,38.16,38.18,37.68,37.72,13513375,AABA
7/18/2016,37.68,37.97,37.5,37.95,16046777,AABA
7/19/2016,37.77,38.49,37.65,38.17,10393957,AABA
7/20/2016,38.36,38.93,38.26,38.9,8177973,AABA
7/21/2016,39.01,39.25,38.72,38.85,7671760,AABA
7/22/2016,38.9,39.42,38.78,39.38,11325660,AABA
7/25/2016,39.2,39.21,38.22,38.32,41814378,AABA
7/26/2016,38.07,38.83,37.9,38.76,15978647,AABA
7/27/2016,38.66,38.77,38.43,38.66,12148433,AABA
7/28/2016,38.58,38.64,38.23,38.52,7424404,AABA
7/29/2016,38.47,38.52,38.08,38.19,13199145,AABA
8/1/2016,38.18,38.89,38.1,38.8,9605006,AABA
8/2/2016,38.6,38.67,38.26,38.57,7504721,AABA
8/3/2016,38.43,38.55,38.28,38.39,5890051,AABA
8/4/2016,38.47,39.03,38.43,38.92,11000843,AABA
8/5/2016,39,39.15,38.9,38.99,9127094,AABA
8/8/2016,39,39.27,38.86,39.24,10131279,AABA
8/9/2016,39.24,39.31,39.1,39.24,5971530,AABA
8/10/2016,39.34,39.98,39.3,39.93,12981568,AABA
8/11/2016,41.12,41.73,40.93,41.27,23938864,AABA
8/12/2016,41.28,42.98,41.28,42.94,25182851,AABA
8/15/2016,43.18,43.29,42.43,42.67,14441784,AABA
8/16/2016,42.3,42.79,41.95,42.49,13793794,AABA
8/17/2016,42.39,42.75,42.39,42.7,8571927,AABA
8/18/2016,42.69,42.97,42.58,42.9,11294419,AABA
8/19/2016,42.8,43.12,42.64,43.02,9460753,AABA
8/22/2016,42.84,42.87,42.33,42.52,6229402,AABA
8/23/2016,42.61,42.91,42.45,42.6,8963786,AABA
8/24/2016,42.5,42.77,41.79,41.91,6930295,AABA
8/25/2016,41.83,42.24,41.73,42.03,5360912,AABA
8/26/2016,42.15,42.61,41.94,42.27,6327991,AABA
8/29/2016,42.2,42.46,42.08,42.26,4555600,AABA
8/30/2016,42.28,42.74,42.28,42.58,5804080,AABA
8/31/2016,42.46,42.8,42.46,42.75,7715941,AABA
9/1/2016,42.78,43.1,42.72,42.93,5575305,AABA
9/2/2016,43.27,43.6,43.08,43.28,7334914,AABA
9/6/2016,43.5,44.85,43.5,44.71,18125776,AABA
9/7/2016,44.55,44.92,44.19,44.35,9109446,AABA
9/8/2016,44.07,44.72,44.03,44.36,7882609,AABA
9/9/2016,43.92,44.15,42.82,42.92,12060737,AABA
9/12/2016,42.28,43.65,42.18,43.46,10808806,AABA
9/13/2016,43.19,43.52,42.69,43.04,10132044,AABA
9/14/2016,42.91,43.62,42.86,43.46,11625287,AABA
9/15/2016,43.41,44.05,43.22,43.99,12535634,AABA
9/16/2016,43.94,44.02,43.47,43.67,19093930,AABA
9/19/2016,43.92,43.95,43,43.19,7887375,AABA
9/20/2016,43.24,43.38,42.66,42.79,9788923,AABA
9/21/2016,42.89,44.22,42.89,44.14,12313680,AABA
9/22/2016,43.94,44.87,43.74,44.15,33355616,AABA
9/23/2016,43.5,43.76,42.54,42.8,31888521,AABA
9/26/2016,42.38,42.74,41.85,42.29,12745119,AABA
9/27/2016,42.43,43.41,42.32,43.37,8765715,AABA
9/28/2016,43.4,43.72,43.25,43.69,7418984,AABA
9/29/2016,43.17,43.3,42.43,42.57,13720746,AABA
9/30/2016,42.74,43.25,42.72,43.1,10374757,AABA
10/3/2016,42.95,43.18,42.82,43.13,7965922,AABA
10/4/2016,43.2,43.5,42.96,43.18,8998384,AABA
10/5/2016,43.23,43.87,43.22,43.71,6118487,AABA
10/6/2016,43.64,43.82,43.37,43.68,6293908,AABA
10/7/2016,43.26,43.68,43.12,43.22,8502112,AABA
10/10/2016,43.36,44.07,43.25,43.92,6573631,AABA
10/11/2016,43.87,44.08,42.49,42.68,9513283,AABA
10/12/2016,42.6,42.78,42.05,42.36,7290843,AABA
10/13/2016,42,42.08,41.17,41.62,15689711,AABA
10/14/2016,42.04,42.25,41.4,41.44,7781258,AABA
10/17/2016,41.35,41.94,41.24,41.79,8620369,AABA
10/18/2016,42.04,42.6,41.63,41.68,19360802,AABA
10/19/2016,42.3,42.94,42.26,42.73,14532469,AABA
10/20/2016,42.69,42.69,42.07,42.38,11671022,AABA
10/21/2016,42.1,42.2,41.73,42.17,7194168,AABA
10/24/2016,42.5,42.68,42.38,42.59,4346851,AABA
10/25/2016,42.72,42.75,42.43,42.55,5338875,AABA
10/26/2016,42.26,42.44,41.95,42.08,6123026,AABA
10/27/2016,42.31,42.49,41.81,41.87,7240848,AABA
10/28/2016,42.03,42.22,41.71,41.78,6197469,AABA
10/31/2016,42.03,42.16,41.55,41.55,3749658,AABA
11/1/2016,41.13,41.34,40.69,41.33,11751521,AABA
11/2/2016,41.8,42.16,40.36,40.68,13019956,AABA
11/3/2016,40.62,40.75,40.18,40.23,8112820,AABA
11/4/2016,39.96,40.67,39.8,40.28,4579437,AABA
11/7/2016,41.17,41.23,40.86,41.05,5430744,AABA
11/8/2016,40.97,41.28,40.68,41.16,4229743,AABA
11/9/2016,40.44,41.39,40.22,41.21,24000065,AABA
11/10/2016,41.55,41.65,39.54,40.16,16443786,AABA
11/11/2016,39.84,40.52,39.37,40.42,15178907,AABA
11/14/2016,40.36,40.39,38.87,39.3,12692293,AABA
11/15/2016,39.61,40.45,39.58,40.21,13364918,AABA
11/16/2016,40.1,41.05,40.1,40.98,15609553,AABA
11/17/2016,41.34,41.65,41.2,41.45,8692013,AABA
11/18/2016,41.48,41.65,40.9,41.19,8138928,AABA
11/21/2016,41.44,41.48,40.94,41.11,11355856,AABA
11/22/2016,41.2,41.4,40.83,41.01,8881541,AABA
11/23/2016,40.91,40.98,40.54,40.96,3719257,AABA
11/25/2016,41.08,41.08,40.71,40.87,2586908,AABA
11/28/2016,40.85,41.7,40.74,41.45,6836364,AABA
11/29/2016,41.43,41.83,41.12,41.6,13085981,AABA
11/30/2016,41.62,41.67,40.88,41.02,7644360,AABA
12/1/2016,41,41.04,39.53,39.63,12624139,AABA
12/2/2016,39.77,40.32,39.58,40.07,8588544,AABA
12/5/2016,40.02,40.39,39.85,40.2,4408407,AABA
12/6/2016,40.31,40.42,39.88,39.97,6987846,AABA
12/7/2016,39.98,40.57,39.75,40.52,7208492,AABA
12/8/2016,40.66,41.6,40.42,41.41,9171707,AABA
12/9/2016,41.52,41.8,41.44,41.76,6836112,AABA
12/12/2016,41.45,41.53,41.12,41.3,4451709,AABA
12/13/2016,41.35,41.79,41.14,41.47,6564552,AABA
12/14/2016,41.44,41.53,40.83,40.91,19555694,AABA
12/15/2016,40,40,38.25,38.41,43669990,AABA
12/16/2016,38.62,39.22,38.42,38.61,21694081,AABA
12/19/2016,38.66,38.79,38.27,38.42,13615511,AABA
12/20/2016,38.4,39.18,38.24,39.16,25008427,AABA
12/21/2016,39.08,39.32,38.97,39.15,8296515,AABA
12/22/2016,38.69,38.79,38.26,38.5,11685650,AABA
12/23/2016,38.46,38.81,38.37,38.66,3841245,AABA
12/27/2016,38.59,39.06,38.5,38.92,4240285,AABA
12/28/2016,39.12,39.22,38.71,38.73,4428368,AABA
12/29/2016,38.76,38.93,38.48,38.64,4170497,AABA
12/30/2016,38.72,39,38.43,38.67,6432792,AABA
1/3/2017,39.11,39.18,38.64,38.9,6084699,AABA
1/4/2017,39,40.25,38.92,40.06,11759453,AABA
1/5/2017,40.31,41.37,40.24,41.34,13122100,AABA
1/6/2017,41.25,41.34,40.85,41.23,6087644,AABA
1/9/2017,41.17,41.66,41.12,41.34,7797445,AABA
1/10/2017,41.89,42.37,41.54,42.3,8111079,AABA
1/11/2017,42.27,42.59,42.07,42.59,6946237,AABA
1/12/2017,42.34,42.46,41.7,42.11,6024900,AABA
1/13/2017,42.11,42.46,42.02,42.27,4513026,AABA
1/17/2017,42.06,42.18,41.84,41.99,4779009,AABA
1/18/2017,42.15,42.15,41.8,42.03,3594963,AABA
1/19/2017,42.05,42.19,41.9,42.09,6005615,AABA
1/20/2017,42.33,42.54,41.86,42.05,5511713,AABA
1/23/2017,41.95,42.45,41.84,42.4,13662837,AABA
1/24/2017,43.65,44.22,43.43,43.9,24933488,AABA
1/25/2017,44.11,45,44.09,44.94,14388287,AABA
1/26/2017,44.83,45.08,44.4,44.55,9974613,AABA
1/27/2017,44.54,44.71,44.23,44.42,4943138,AABA
1/30/2017,44.22,44.22,43.7,43.93,6906121,AABA
1/31/2017,43.78,44.15,43.67,44.07,5153697,AABA
2/1/2017,44.25,44.26,43.71,43.78,5307216,AABA
2/2/2017,43.63,44,43.58,43.69,5065117,AABA
2/3/2017,43.9,43.99,43.66,43.71,6422438,AABA
2/6/2017,43.62,44.53,43.56,44.42,7308775,AABA
2/7/2017,44.43,44.59,44.19,44.37,4445846,AABA
2/8/2017,44.5,45.19,44.34,45.07,6531000,AABA
2/9/2017,44.95,45.24,44.82,45.08,3769280,AABA
2/10/2017,45.15,45.23,44.96,45.03,4158744,AABA
2/13/2017,45.08,45.57,44.94,45.46,7491311,AABA
2/14/2017,45.38,45.58,44.9,45.02,6676842,AABA
2/15/2017,45.03,46.72,44.64,45.65,22509206,AABA
2/16/2017,45.65,45.69,45.01,45.16,8972022,AABA
2/17/2017,44.95,45.34,44.79,45.1,9417191,AABA
2/21/2017,45.22,45.61,45.1,45.5,8115953,AABA
2/22/2017,45.47,46.34,45.45,45.98,7730221,AABA
2/23/2017,46.04,46.14,45.29,45.41,7812053,AABA
2/24/2017,45.14,45.55,44.95,45.55,3714785,AABA
2/27/2017,45.45,45.74,45.24,45.71,4006922,AABA
2/28/2017,45.57,45.75,45.25,45.66,7201973,AABA
3/1/2017,45.89,46.41,45.89,46.24,7258451,AABA
3/2/2017,46.02,46.13,45.62,45.94,7017056,AABA
3/3/2017,45.88,46,45.6,45.91,6758310,AABA
3/6/2017,45.61,45.69,45.39,45.64,6694863,AABA
3/7/2017,45.5,45.92,45.49,45.73,5116841,AABA
3/8/2017,45.85,46.19,45.73,45.98,3331722,AABA
3/9/2017,45.87,46.12,45.68,45.94,3767567,AABA
3/10/2017,46.2,46.2,45.75,45.98,3824529,AABA
3/13/2017,46.1,47,46.1,46.57,4702990,AABA
3/14/2017,46.41,46.76,46.19,46.37,3800294,AABA
3/15/2017,46.55,46.55,45.9,46.29,6279298,AABA
3/16/2017,46.6,46.62,46.3,46.61,3627081,AABA
3/17/2017,46.73,46.9,46.5,46.59,6192404,AABA
3/20/2017,46.62,47.16,46.52,46.77,5822991,AABA
3/21/2017,47,47.19,45.68,45.77,6469439,AABA
3/22/2017,45.61,46.14,45.6,46.06,6773395,AABA
3/23/2017,46.13,46.78,46.09,46.6,8297815,AABA
3/24/2017,46.65,46.86,46.14,46.4,5607667,AABA
3/27/2017,45.92,46.48,45.74,46.4,6016624,AABA
3/28/2017,46.33,46.76,46.24,46.57,4630801,AABA
3/29/2017,46.52,46.84,46.3,46.78,4403402,AABA
3/30/2017,46.8,47.04,46.6,46.62,3449091,AABA
3/31/2017,46.52,46.7,46.27,46.41,7814123,AABA
4/3/2017,46.5,46.85,46.16,46.43,7675378,AABA
4/4/2017,46.3,46.47,46.12,46.23,4758401,AABA
4/5/2017,46.41,46.92,46.24,46.38,4840299,AABA
4/6/2017,46.38,46.43,46.04,46.28,4124602,AABA
4/7/2017,46.23,46.53,45.96,46.44,4629814,AABA
4/10/2017,46.49,47.42,46.4,47.21,7818042,AABA
4/11/2017,47.03,47.21,46.42,46.79,5593867,AABA
4/12/2017,46.8,47.16,46.67,46.83,5127330,AABA
4/13/2017,46.85,47.11,46.61,46.9,3762132,AABA
4/17/2017,47.02,47.42,46.92,47.39,3857065,AABA
4/18/2017,47.25,47.74,47.14,47.56,9341939,AABA
4/19/2017,47.6,47.88,46.92,47,12179541,AABA
4/20/2017,47.25,47.84,47.07,47.67,10925101,AABA
4/21/2017,47.73,47.77,47.37,47.52,7054995,AABA
4/24/2017,47.89,48.2,47.75,48.15,9860363,AABA
4/25/2017,48.29,48.46,48.16,48.4,10288234,AABA
4/26/2017,48.4,48.47,48.17,48.26,4053137,AABA
4/27/2017,48.08,48.47,48.02,48.36,10635392,AABA
4/28/2017,48.45,48.5,48.16,48.21,4925538,AABA
5/1/2017,48.22,48.78,48.12,48.61,6386542,AABA
5/2/2017,48.72,49.3,48.72,49.09,6106265,AABA
5/3/2017,49.19,49.19,48.17,48.54,4702411,AABA
5/4/2017,48.63,48.68,48.16,48.45,6208893,AABA
5/5/2017,48.45,48.66,48.27,48.49,7835467,AABA
5/8/2017,48.71,48.96,48.51,48.85,10059557,AABA
5/9/2017,49.14,49.67,48.94,49.49,10279065,AABA
5/10/2017,49.4,49.6,49.14,49.4,8360446,AABA
5/11/2017,49.45,49.71,49.14,49.69,6142929,AABA
5/12/2017,49.75,49.75,49.44,49.65,6185780,AABA
5/15/2017,49.71,49.94,49.48,49.86,9129285,AABA
5/16/2017,50.05,51.12,50.03,50.96,19423578,AABA
5/17/2017,50.7,50.7,49.44,49.65,20954125,AABA
5/18/2017,48.68,50.03,47.74,49.63,13737509,AABA
5/19/2017,50.03,51.23,50.01,50.18,11181962,AABA
5/22/2017,50.51,51.08,50.22,50.65,9696647,AABA
5/23/2017,50.44,50.9,50.26,50.31,7342030,AABA
5/24/2017,50.18,50.59,49.9,50.32,12238852,AABA
5/25/2017,50.48,50.75,50.05,50.6,11961672,AABA
5/26/2017,50.5,50.74,50.32,50.67,6049533,AABA
5/30/2017,50.67,50.94,50.5,50.56,8400168,AABA
5/31/2017,50.6,50.65,49.96,50.32,8750770,AABA
6/1/2017,50.49,50.7,50.07,50.65,7776690,AABA
6/2/2017,50.53,50.75,50.31,50.6,9857195,AABA
6/5/2017,50.52,50.88,50.4,50.6,16600752,AABA
6/6/2017,50.42,50.76,50.3,50.5,27315854,AABA
6/7/2017,50.47,50.72,50.28,50.55,25993519,AABA
6/8/2017,55.35,55.94,53.49,55.71,75397854,AABA
6/9/2017,56.16,57.39,53.66,54.02,74186692,AABA
6/12/2017,53.79,54.55,52.6,53.12,57753270,AABA
6/13/2017,53.65,54.08,52,52,157375730,AABA
6/14/2017,52.42,54.26,52.16,52.63,72068964,AABA
6/15/2017,52.17,52.76,51.64,52.58,72688419,AABA
6/16/2017,52.79,53.3,51.9,52.58,269377149,AABA
6/19/2017,54,55.03,53.8,54.46,39430343,AABA
6/20/2017,54.54,54.9,53.79,53.81,47512882,AABA
6/21/2017,53.94,55.17,53.89,55.09,28731684,AABA
6/22/2017,54.75,55.45,54.42,54.56,17258904,AABA
6/23/2017,54.49,54.99,54.45,54.73,13065566,AABA
6/26/2017,55.38,55.6,53.97,54.31,22718129,AABA
6/27/2017,54.44,54.73,53.53,53.64,17023615,AABA
6/28/2017,54.09,55.1,53.76,54.95,14675936,AABA
6/29/2017,54.49,54.92,53.13,54.3,11962959,AABA
6/30/2017,54.33,54.73,54.08,54.48,8826060,AABA
7/3/2017,55.08,55.25,54.04,54.45,4559540,AABA
7/5/2017,54.5,55.84,54.23,55.62,8817551,AABA
7/6/2017,55.05,55.2,54.41,54.53,5978306,AABA
7/7/2017,54.65,54.91,54.31,54.55,2776117,AABA
7/10/2017,54.28,54.98,54.27,54.8,4164390,AABA
7/11/2017,54.76,55.35,54.59,55.25,10200759,AABA
7/12/2017,55.66,56.57,55.66,56.34,5836111,AABA
7/13/2017,56.44,56.68,56.06,56.46,3806322,AABA
7/14/2017,56.54,57.41,56.53,57.23,4420255,AABA
7/17/2017,57.68,57.88,57.13,57.51,6905806,AABA
7/18/2017,57.13,58.74,56.73,58.48,7126711,AABA
7/19/2017,59.27,59.33,58.19,58.36,8682713,AABA
7/20/2017,58.46,58.58,58.02,58.45,8756962,AABA
7/21/2017,58.19,58.4,57.76,58.16,8832362,AABA
7/24/2017,58.28,58.5,58.02,58.15,3671434,AABA
7/25/2017,57.98,58.36,57.86,58.07,3264422,AABA
7/26/2017,57.95,59.03,57.93,58.9,5443708,AABA
7/27/2017,59.61,60.22,57.56,58.43,8395031,AABA
7/28/2017,58.11,59.64,57.98,59.2,5871045,AABA
7/31/2017,59.7,59.89,58.07,58.4,6738130,AABA
8/1/2017,58.6,58.8,58.11,58.5,4164450,AABA
8/2/2017,58.95,59.25,56.9,57.66,5846199,AABA
8/3/2017,57.87,58.33,57.13,58.15,4726578,AABA
8/4/2017,58.43,58.57,58.01,58.51,7330487,AABA
8/7/2017,58.85,60.16,58.76,60.03,5540180,AABA
8/8/2017,59.77,60.44,59.62,59.86,4207240,AABA
8/9/2017,59.23,59.95,59.07,59.77,3071198,AABA
8/10/2017,59.17,59.51,57.87,58.03,4420250,AABA
8/11/2017,57.78,58.23,56.84,57.92,5552460,AABA
8/14/2017,58.7,59.02,58.5,58.87,7409532,AABA
8/15/2017,59.28,60.14,58.79,59.99,7863461,AABA
8/16/2017,60.43,60.85,60.21,60.65,7640557,AABA
8/17/2017,63.05,63.46,62.09,62.2,11943624,AABA
8/18/2017,62.36,63.7,62.06,63.07,13009004,AABA
8/21/2017,63.15,64,62.9,63.6,4594092,AABA
8/22/2017,63.76,65.52,63.76,65.42,5627242,AABA
8/23/2017,65.01,66,64.64,65.82,4131526,AABA
8/24/2017,66.06,66.2,65.34,65.5,4055765,AABA
8/25/2017,65.41,65.56,64.26,64.51,5941278,AABA
8/28/2017,64.43,64.43,63.13,63.53,5567391,AABA
8/29/2017,62.3,63.72,62.1,63.17,3590107,AABA
8/30/2017,63.65,64.58,63.63,64.16,5288699,AABA
8/31/2017,64.5,64.76,63.84,64.08,3676518,AABA
9/1/2017,64.17,64.38,63.86,64.05,2191331,AABA
9/5/2017,63.53,64.3,63.28,63.86,3277825,AABA
9/6/2017,63.71,64.28,62.9,63.32,4875988,AABA
9/7/2017,63.56,64.18,63.17,64.02,3944152,AABA
9/8/2017,63.72,64.34,63.5,63.58,3298320,AABA
9/11/2017,64.69,65.26,64.4,65.14,5464293,AABA
9/12/2017,65.3,65.63,65.06,65.36,6672110,AABA
9/13/2017,65.4,66.71,65.4,66.52,10760848,AABA
9/14/2017,66.26,66.9,65.72,66.08,11463558,AABA
9/15/2017,66.39,66.66,66.02,66.41,8589611,AABA
9/18/2017,67,67.28,66.56,67.11,5323750,AABA
9/19/2017,67.3,67.61,67.07,67.43,4478702,AABA
9/20/2017,67.37,67.59,66.4,66.92,11434011,AABA
9/21/2017,67,67.22,66.06,66.59,4123943,AABA
9/22/2017,66.45,67.39,66.23,67.34,8523288,AABA
9/25/2017,67,67,64.21,64.96,18001335,AABA
9/26/2017,65.08,65.82,64.24,64.45,6654370,AABA
9/27/2017,65.13,66.27,65.01,65.8,7289458,AABA
9/28/2017,65.9,66.19,65.54,65.58,7214806,AABA
9/29/2017,65.64,66.61,65.64,66.24,5452375,AABA
10/2/2017,66.6,66.98,66.29,66.51,20424040,AABA
10/3/2017,67.19,67.93,66.96,67.81,5709615,AABA
10/4/2017,67.79,68.22,67.48,67.66,4289737,AABA
10/5/2017,67.75,68.1,66.96,67.72,3451654,AABA
10/6/2017,67.49,68.08,67.32,67.85,1939061,AABA
10/9/2017,67.85,69.06,67.75,68.74,2763916,AABA
10/10/2017,68.51,69.51,68.51,68.93,5689191,AABA
10/11/2017,68.75,69.38,68.71,69.22,4251750,AABA
10/12/2017,69,69.23,67.8,67.91,4110988,AABA
10/13/2017,68.17,68.18,67.38,67.52,3380943,AABA
10/16/2017,67.91,68.13,67.36,68.04,4523200,AABA
10/17/2017,68,68.1,66.63,66.78,4264365,AABA
10/18/2017,67.2,68.04,66.98,67.79,5361842,AABA
10/19/2017,66.97,67.54,66.65,67.45,4271282,AABA
10/20/2017,67.65,68.36,67.45,67.51,7149442,AABA
10/23/2017,67.63,68,66.4,66.51,3959123,AABA
10/24/2017,66.69,67.2,66.4,66.61,3667001,AABA
10/25/2017,66.66,67.04,65.19,65.4,4550598,AABA
10/26/2017,65.5,66.01,65.07,65.57,4967301,AABA
10/27/2017,66.6,67.73,65.87,67.52,7607822,AABA
10/30/2017,68.04,68.96,67.94,68.86,7764554,AABA
10/31/2017,69.5,70.27,68.96,70.12,10680460,AABA
11/1/2017,70.85,71.38,69.84,70.59,9883635,AABA
11/2/2017,72.06,72.47,69.84,70.51,10054593,AABA
11/3/2017,71.01,71.4,69.84,70.23,6321515,AABA
11/6/2017,70.27,71.96,70.27,71.71,7130108,AABA
11/7/2017,72.2,72.47,71.62,72.22,9164838,AABA
11/8/2017,72,72.2,71.09,71.16,7363665,AABA
11/9/2017,70.46,70.68,68.77,70.19,10054905,AABA
11/10/2017,70.6,70.74,69.94,70.55,4439901,AABA
11/13/2017,70.66,71.39,70.01,70.27,5256892,AABA
11/14/2017,70,70.15,69.1,69.52,5194145,AABA
11/15/2017,68.23,69.55,68.04,69.43,9144226,AABA
11/16/2017,69.8,71.22,69.8,70.75,7510504,AABA
11/17/2017,70.81,71.37,70.74,71.02,14298554,AABA
11/20/2017,71.6,72.53,71.43,71.95,14666339,AABA
11/21/2017,72.66,73.14,72.31,72.85,9514310,AABA
11/22/2017,73.02,73.25,72.46,72.6,6721660,AABA
11/24/2017,72.47,73.18,72.31,72.93,3356343,AABA
11/27/2017,72.82,73.12,71.92,72.07,7630057,AABA
11/28/2017,72.25,72.48,71.49,71.98,11936842,AABA
11/29/2017,71.61,71.7,68.51,70.36,15976247,AABA
11/30/2017,70.31,70.84,69.37,70.06,19215640,AABA
12/1/2017,69.8,71.25,69.47,70.1,19712943,AABA
12/4/2017,71.06,71.34,68.16,68.31,15533597,AABA
12/5/2017,67.1,69.38,66.62,68.13,11963099,AABA
12/6/2017,67.78,69.62,67.36,69.41,11646582,AABA
12/7/2017,69.75,70.64,69.48,70.22,7084564,AABA
12/8/2017,71,71.63,70.82,71.25,7021125,AABA
12/11/2017,71.7,72.09,71.15,71.53,7359312,AABA
12/12/2017,71.07,71.15,69.55,69.77,11296188,AABA
12/13/2017,69.8,71.76,69.69,71.24,17321301,AABA
12/14/2017,70.6,70.62,68.84,69.23,17077065,AABA
12/15/2017,69.35,70.54,68.66,70.29,19517623,AABA
12/18/2017,70.54,70.74,69.95,70.14,6776982,AABA
12/19/2017,69.7,70.36,69.38,70.21,14654994,AABA
12/20/2017,70.6,71.05,70.17,70.9,12888149,AABA
12/21/2017,71,72.17,70.88,71.59,9682733,AABA
12/22/2017,71.42,71.87,71.22,71.58,10979165,AABA
12/26/2017,70.94,71.39,69.63,69.86,8542802,AABA
12/27/2017,69.77,70.49,69.69,70.06,6345124,AABA
12/28/2017,70.12,70.32,69.51,69.82,7556877,AABA
12/29/2017,69.79,70.13,69.43,69.85,6613070,AABA