introduction-to-deep-learning/Le Deep Learning de A a Z/Part 3 - Recurrent_Neural_Networks/Google_Stock_Price_Train.csv

1	Date	Open	High	Low	Close	Volume
2	1/3/2012	325.25	332.83	324.97	663.59	7,380,500
3	1/4/2012	331.27	333.87	329.08	666.45	5,749,400
4	1/5/2012	329.83	330.75	326.89	657.21	6,590,300
5	1/6/2012	328.34	328.77	323.68	648.24	5,405,900
6	1/9/2012	322.04	322.29	309.46	620.76	11,688,800
7	1/10/2012	313.7	315.72	307.3	621.43	8,824,000
8	1/11/2012	310.59	313.52	309.4	624.25	4,817,800
9	1/12/2012	314.43	315.26	312.08	627.92	3,764,400
10	1/13/2012	311.96	312.3	309.37	623.28	4,631,800
11	1/17/2012	314.81	314.81	311.67	626.86	3,832,800
12	1/18/2012	312.14	315.82	309.9	631.18	5,544,000
13	1/19/2012	319.3	319.3	314.55	637.82	12,657,800
14	1/20/2012	294.16	294.4	289.76	584.39	21,231,800
15	1/23/2012	291.91	293.23	290.49	583.92	6,851,300
16	1/24/2012	292.07	292.74	287.92	579.34	6,134,400
17	1/25/2012	287.68	288.27	282.13	567.93	10,012,700
18	1/26/2012	284.92	286.17	281.22	566.54	6,476,500
19	1/27/2012	284.32	289.08	283.6	578.39	7,262,000
20	1/30/2012	287.95	288.92	285.63	576.11	4,678,400
21	1/31/2012	290.41	290.91	286.5	578.52	4,300,700
22	2/1/2012	291.38	291.66	288.49	579.24	4,658,700
23	2/2/2012	291.34	292.11	289.95	583.51	4,847,400
24	2/3/2012	294.23	297.42	292.93	594.7	6,360,700
25	2/6/2012	296.39	304.27	295.9	607.42	7,386,700
26	2/7/2012	302.44	303.56	300.75	605.11	4,199,700
27	2/8/2012	303.18	304.53	301.24	608.18	3,686,400
28	2/9/2012	304.87	306.1	303.36	609.79	4,546,300
29	2/10/2012	302.81	302.93	300.87	604.25	4,667,700
30	2/13/2012	304.11	305.77	303.87	610.52	3,646,100
31	2/14/2012	304.63	304.86	301.25	608.09	3,620,900
32	2/15/2012	305.32	305.32	300.15	603.9	4,869,900
33	2/16/2012	300.28	303.27	297.75	604.86	5,080,700
34	2/17/2012	301.36	302.68	300.08	602.98	4,916,400
35	2/21/2012	300.81	307.79	300.31	612.32	4,980,100
36	2/22/2012	304.84	307.24	302.22	606.28	3,948,700
37	2/23/2012	302.37	302.83	299.05	604.45	4,125,300
38	2/24/2012	302.54	304.68	301.62	608.23	3,885,600
39	2/27/2012	302.16	305.04	301.4	607.64	3,641,300
40	2/28/2012	303.86	308.73	302.71	616.7	5,716,400
41	2/29/2012	308.14	311.63	306.6	616.56	6,297,200
42	3/1/2012	309.97	311.68	307.92	620.7	4,492,000
43	3/2/2012	309.84	310.83	309	619.55	3,158,300
44	3/5/2012	309.06	310.08	304.55	612.57	3,198,400
45	3/6/2012	302.89	303.27	295.81	603.3	6,372,500
46	3/7/2012	303.39	304.45	301.8	605.14	2,538,400
47	3/8/2012	303.88	304.61	302.04	605.48	2,700,900
48	3/9/2012	302.84	304.81	298.88	598.61	5,361,100
49	3/12/2012	298.88	302.37	298.51	603.49	3,350,400
50	3/13/2012	303.24	307.77	301.64	616.09	4,508,300
51	3/14/2012	306.35	310.23	305.58	614.3	5,895,700
52	3/15/2012	307.15	310.59	306.27	619.43	4,888,300
53	3/16/2012	309.29	311.79	308.87	623.33	6,123,800
54	3/19/2012	310.4	317.45	309.46	632.24	4,361,800
55	3/20/2012	314.28	316.84	312.46	631.76	3,092,400
56	3/21/2012	316.12	322.49	315.07	638.23	4,957,600
57	3/22/2012	318.06	323.19	314.32	644.28	4,838,400
58	3/23/2012	322.09	323.04	319.25	640.83	3,894,800
59	3/26/2012	321.3	323.53	318.58	647.55	3,651,900
60	3/27/2012	322.31	325.53	321.2	645.25	4,029,400
61	3/28/2012	324.8	328.07	324.32	653.96	5,096,700
62	3/29/2012	325.5	327.07	320.95	646.63	3,862,900
63	3/30/2012	324.66	325.52	319.3	639.48	4,638,700
64	4/2/2012	319.19	322.54	316.23	645.15	4,585,400
65	4/3/2012	321.5	322.77	318.13	640.86	4,105,000
66	4/4/2012	318.03	318.31	314.37	633.41	3,267,300
67	4/5/2012	314.94	317.03	313.11	630.59	4,654,700
68	4/9/2012	313.07	316.48	311.48	629.11	4,381,600
69	4/10/2012	315.58	316.07	311.11	625.14	4,982,500
70	4/11/2012	315.8	316.81	314.47	634.22	4,414,300
71	4/12/2012	319.98	325.35	318.93	649.23	11,556,300
72	4/13/2012	322.57	323.28	310.61	622.89	16,379,700
73	4/16/2012	310.34	310.74	299.71	604.41	11,426,700
74	4/17/2012	303.14	307.69	302.37	607.9	6,070,400
75	4/18/2012	302.89	305.26	300.28	605.79	5,358,900
76	4/19/2012	301.71	306.98	298.38	597.66	6,613,800
77	4/20/2012	301	303.29	296.8	594.43	6,139,700
78	4/23/2012	295.34	298.11	294	595.96	4,411,900
79	4/24/2012	298	302.18	297.54	599.62	3,872,600
80	4/25/2012	300.87	304.53	300.31	608.05	3,655,800
81	4/26/2012	304.31	307.85	303.71	613.78	4,200,600
82	4/27/2012	306.36	307.22	304.16	613.3	3,284,900
83	4/30/2012	305.35	306.89	299.18	603.19	4,832,600
84	5/1/2012	300.77	304.66	298.97	602.78	4,019,600
85	5/2/2012	299.48	302.92	299.18	605.6	3,235,000
86	5/3/2012	303.67	306.27	303.34	609.35	3,749,900
87	5/4/2012	301.83	302.81	297.29	595.34	4,431,300
88	5/7/2012	296.39	304.14	296.39	605.89	4,003,800
89	5/8/2012	301.63	307.3	299.23	611.11	5,374,600
90	5/9/2012	302.28	307.04	299.78	607.48	4,675,000
91	5/10/2012	305.34	306.94	303.98	611.98	3,083,200
92	5/11/2012	304.04	306.13	301.26	603.57	4,214,400
93	5/14/2012	299.27	303.11	299.17	602.35	3,662,400
94	5/15/2012	301.54	306.35	300.75	609.44	4,219,900
95	5/16/2012	307.83	313.87	306.82	627.21	9,706,300
96	5/17/2012	315.73	317.73	309.46	621.34	6,732,700
97	5/18/2012	311.38	315.03	297.24	598.76	11,991,700
98	5/21/2012	299.13	306.7	298.88	612.43	6,173,800
99	5/22/2012	305.57	305.76	296.89	599.16	6,126,600
100	5/23/2012	299.7	303.66	297.45	607.79	6,379,900
101	5/24/2012	303.44	304.82	298.32	602.01	3,796,600
102	5/25/2012	299.38	299.74	293.04	589.91	7,190,500
103	5/29/2012	296.79	298.45	293.06	592.71	5,230,900
104	5/30/2012	292.98	294.84	290.68	586.62	3,827,600
105	5/31/2012	293.26	293.9	288.42	579.27	5,958,800
106	6/1/2012	284.83	285.26	283.11	569.42	6,138,700
107	6/4/2012	284.05	289.16	283.94	577.01	4,883,500
108	6/5/2012	286.65	287.99	282.18	568.85	4,697,200
109	6/6/2012	287.16	289.9	285.73	578.98	4,207,200
110	6/7/2012	292.7	292.85	287.55	576.65	3,530,100
111	6/8/2012	286.85	289.42	286.22	578.86	2,831,300
112	6/11/2012	291.01	291.57	282.29	566.94	5,342,100
113	6/12/2012	283.82	284.09	278.25	563.55	6,472,500
114	6/13/2012	279.81	282.44	278.3	559.55	3,923,000
115	6/14/2012	279.6	281.48	277.22	557.52	4,707,200
116	6/15/2012	279.12	281.21	277.5	562.96	6,024,800
117	6/18/2012	280.26	286.03	278.58	569.29	5,012,400
118	6/19/2012	285.72	291.05	285.49	579.94	4,167,900
119	6/20/2012	288.82	288.92	285.68	575.93	4,710,800
120	6/21/2012	288.84	288.84	280.81	563.66	4,037,600
121	6/22/2012	282.94	284.67	281.85	569.92	4,472,400
122	6/25/2012	282.61	282.98	277.63	559.16	3,174,900
123	6/26/2012	280.33	282.24	278.7	563.13	2,710,500
124	6/27/2012	282.79	285.92	281.95	567.74	3,397,200
125	6/28/2012	281.89	282.06	277.56	562.76	3,856,100
126	6/29/2012	286.41	288.98	285.03	578.48	5,057,800
127	7/2/2012	289.82	290.41	287.17	578.88	3,323,300
128	7/3/2012	288.92	293.11	287.92	586.22	2,387,800
129	7/5/2012	293.28	298.91	293.17	594.29	4,709,200
130	7/6/2012	295.12	295.65	290.32	584.38	4,339,700
131	7/9/2012	291.38	293.2	289.54	584.41	3,443,000
132	7/10/2012	293.99	295.11	288.29	580.11	3,860,500
133	7/11/2012	287.07	287.85	281.42	569.63	7,024,700
134	7/12/2012	282.5	284.9	280	568.92	4,636,800
135	7/13/2012	285.01	288.49	283.21	574.94	3,966,700
136	7/16/2012	287.11	288.51	284.82	573.35	2,936,100
137	7/17/2012	288.14	289.25	283.14	575.15	3,372,700
138	7/18/2012	287.41	290.76	286.99	579.17	3,107,900
139	7/19/2012	291.98	298.12	291.91	591.44	9,384,300
140	7/20/2012	303.24	305.33	297.97	609.15	12,975,800
141	7/23/2012	299.12	308.02	298.01	613.82	7,150,000
142	7/24/2012	306.35	307.81	301.04	605.91	4,033,800
143	7/25/2012	303.02	305.54	301.55	606.33	3,659,600
144	7/26/2012	306.35	307.28	303.88	611.68	3,382,900
145	7/27/2012	308.29	316.31	307.6	633.22	7,125,900
146	7/30/2012	316.84	320.1	313.57	630.57	4,389,700
147	7/31/2012	312.96	317.06	312.94	631.24	3,745,100
148	8/1/2012	317.46	318.56	314.51	630.95	3,702,900
149	8/2/2012	311.59	317.82	310.54	627.03	3,970,100
150	8/3/2012	318.81	320.66	316.88	639.57	3,808,300
151	8/6/2012	318.61	323.48	318.42	641.06	3,578,000
152	8/7/2012	319.7	320.93	317.05	638.79	3,978,300
153	8/8/2012	318.33	321.73	318.06	640.47	2,654,200
154	8/9/2012	321.05	321.98	319.56	640.59	2,148,500
155	8/10/2012	318.1	319.92	316.88	640.24	2,879,800
156	8/13/2012	322.5	328.84	322.13	658.2	6,560,200
157	8/14/2012	328.39	335.17	328.27	666.83	7,350,800
158	8/15/2012	333.89	335.87	330.81	665.71	4,839,400
159	8/16/2012	332.51	336.06	332.29	671.03	3,448,200
160	8/17/2012	335.8	337.36	334.6	675.29	4,371,600
161	8/20/2012	336.49	338.17	335.07	673.69	3,529,300
162	8/21/2012	335.3	337.73	329.85	667.68	4,461,000
163	8/22/2012	332.44	339.03	332.11	675.33	3,832,600
164	8/23/2012	335.88	338.97	334.25	674.95	3,581,700
165	8/24/2012	336.54	338.95	335.78	676.77	2,863,800
166	8/27/2012	330.26	334.75	328.39	667.39	5,246,900
167	8/28/2012	331.26	337.54	331.13	675.4	4,132,600
168	8/29/2012	337.42	343.21	336.81	686.13	6,002,900
169	8/30/2012	340.84	342.41	338.82	679.81	3,265,900
170	8/31/2012	340.72	343	338.75	683.21	4,270,000
171	9/4/2012	341	341.22	335.49	679.18	3,793,200
172	9/5/2012	338.73	341.97	338.3	678.86	3,429,100
173	9/6/2012	341.7	348.64	341.09	697.49	6,109,700
174	9/7/2012	348.69	354.8	347.53	704.22	6,490,100
175	9/10/2012	353.55	355.07	347.89	698.85	5,139,100
176	9/11/2012	347.68	349.02	344.21	690.29	3,761,500
177	9/12/2012	343.42	346.16	339.17	688.99	5,304,300
178	9/13/2012	345.25	353.18	343.98	704.11	5,337,900
179	9/14/2012	353.48	355.17	352.18	707.74	5,256,500
180	9/17/2012	352.73	355.11	351.18	708.04	3,027,800
181	9/18/2012	352.57	357.99	352.07	716.31	4,149,000
182	9/19/2012	357.41	362.92	356.87	725.51	6,219,700
183	9/20/2012	360.88	364.32	359.26	726.13	5,836,500
184	9/21/2012	364.74	366.09	363.7	731.98	12,765,800
185	9/24/2012	364.14	373.62	363.76	747.33	7,154,200
186	9/25/2012	375.12	381.02	372.43	747.11	12,162,400
187	9/26/2012	373.52	379.2	369.12	751.4	11,388,200
188	9/27/2012	378.56	380	374.42	754.43	7,891,600
189	9/28/2012	375.67	378.23	374.17	752.43	5,587,700
190	10/1/2012	378.11	381.07	376.69	759.69	6,359,700
191	10/2/2012	381.17	381.56	373.73	754.92	5,601,200
192	10/3/2012	376.45	380.53	374.7	760.41	4,433,100
193	10/4/2012	379.95	383.51	378.28	765.95	4,926,700
194	10/5/2012	383.92	385.74	381.08	765.55	5,492,200
195	10/8/2012	379.08	380.36	375.67	755.77	3,931,800
196	10/9/2012	378.42	379.24	369.88	742.05	6,028,900
197	10/10/2012	369.54	372.37	367.77	742.52	4,095,000
198	10/11/2012	375.04	377.83	373.74	749.42	4,785,600
199	10/12/2012	374.52	376.03	370.66	742.71	4,826,400
200	10/15/2012	369.58	370.53	363.99	738.95	6,060,700
201	10/16/2012	368.68	372.1	366.85	742.66	4,131,800
202	10/17/2012	370.59	376.76	368.75	753.42	4,602,900
203	10/18/2012	376.36	378.29	336.74	693.1	24,977,900
204	10/19/2012	351.47	352.03	334.75	679.92	23,050,400
205	10/22/2012	339.23	341.04	333.6	676.81	8,141,500
206	10/23/2012	334.75	342.38	334.75	678.49	5,855,000
207	10/24/2012	342.12	342.22	336.37	675.45	5,011,600
208	10/25/2012	338.73	339.73	335.5	675.9	4,820,100
209	10/26/2012	336.99	340.24	334.35	673.3	3,916,200
210	10/31/2012	338.66	339.23	336.24	678.44	3,085,400
211	11/1/2012	338.48	344.16	338.09	685.71	4,115,500
212	11/2/2012	346.1	346.48	342.4	686.04	4,666,100
213	11/5/2012	340.97	342.15	336.52	681.09	3,283,900
214	11/6/2012	341.46	341.97	337.51	679.85	3,177,300
215	11/7/2012	336.24	337.85	332	665.29	4,481,200
216	11/8/2012	333.85	334.49	324.4	650.5	5,213,300
217	11/9/2012	326.1	332.92	323.94	661.21	6,251,500
218	11/12/2012	330.64	333.65	329.2	664.08	2,822,300
219	11/13/2012	330.26	332.55	327.89	657.25	3,200,200
220	11/14/2012	329.1	329.85	324.04	650.76	3,349,200
221	11/15/2012	323.79	328.77	320.75	645.49	3,711,500
222	11/16/2012	321.79	325.29	316.81	645.41	6,902,000
223	11/19/2012	326.63	333.21	326.54	666.38	4,754,100
224	11/20/2012	333.5	337.73	331.04	668.14	4,192,900
225	11/21/2012	333.25	333.65	328.97	664.05	4,240,200
226	11/23/2012	333.73	333.75	331.81	666.14	1,851,800
227	11/26/2012	331.98	332.25	328.28	659.34	4,425,700
228	11/27/2012	328.85	336.24	327.77	668.87	5,036,100
229	11/28/2012	332.76	341.18	330.71	681.8	6,106,700
230	11/29/2012	342.61	345.65	339.73	690	5,573,700
231	11/30/2012	344.36	348.3	341.56	696.46	6,350,800
232	12/3/2012	349.81	351.63	345.76	693.35	4,401,300
233	12/4/2012	346.2	346.46	341.57	689.14	3,998,200
234	12/5/2012	344.78	345.95	339.89	685.94	3,738,700
235	12/6/2012	342.51	346.51	340.98	689.24	2,935,500
236	12/7/2012	346.2	347.14	339.94	682.34	3,852,900
237	12/10/2012	341.42	344.53	340.62	683.54	2,743,600
238	12/11/2012	343.71	349.65	342.58	694.97	5,395,200
239	12/12/2012	348.31	350.44	345.45	695.65	4,870,100
240	12/13/2012	356.62	356.9	348.47	700.78	6,915,500
241	12/14/2012	348.28	352.59	347.91	700.04	4,276,100
242	12/17/2012	351.43	359.61	350.7	718.81	6,093,400
243	12/18/2012	356.96	363.19	356.19	719.1	6,032,300
244	12/19/2012	359.01	360.15	357	718.14	3,851,500
245	12/20/2012	360.28	360.97	357.15	720.38	3,326,400
246	12/21/2012	355.65	358.07	353.93	713.67	7,078,300
247	12/24/2012	355.92	356.25	352.41	707.56	1,688,000
248	12/26/2012	352.71	355.11	349.89	706.93	2,373,500
249	12/27/2012	352.25	353.1	348	704.36	3,307,000
250	12/28/2012	349.53	352.14	348.7	698.09	2,814,500
251	12/31/2012	348.69	353.96	346.7	705.44	4,009,600
252	1/2/2013	358.37	362.14	356.94	721.27	5,101,500
253	1/3/2013	361.11	364.6	359.01	721.69	4,653,700
254	1/4/2013	363.31	369.35	362.48	735.95	5,547,600
255	1/7/2013	366.35	368.31	363.93	732.74	3,323,800
256	1/8/2013	366.4	366.78	360.86	731.29	3,364,700
257	1/9/2013	364.77	367.8	362.94	736.1	4,064,500
258	1/10/2013	370.03	371.11	365.38	739.45	3,685,000
259	1/11/2013	369.61	369.83	366.78	737.96	2,579,900
260	1/14/2013	367.12	369.71	359.83	721.27	5,749,200
261	1/15/2013	358.32	366.13	354.72	722.95	7,884,700
262	1/16/2013	359.85	360.82	355.5	713.23	4,061,900
263	1/17/2013	357.51	358.48	354.18	709.37	4,439,500
264	1/18/2013	353.85	355.05	349.36	702.58	6,477,700
265	1/22/2013	351.01	351.35	346.46	700.95	7,613,100
266	1/23/2013	366.62	373.1	366.52	739.47	11,862,400
267	1/24/2013	369.24	377	368.87	752.15	6,790,600
268	1/25/2013	373.98	377.82	373.72	751.61	4,468,400
269	1/28/2013	374.48	376.39	372.55	748.67	3,266,300
270	1/29/2013	371.98	377.06	371.88	751.62	3,507,200
271	1/30/2013	375.46	379.05	375.05	751.77	3,478,900
272	1/31/2013	373.85	377.4	373.72	753.62	3,280,500
273	2/1/2013	377.68	386.85	377.63	773.48	7,520,100
274	2/4/2013	382.41	383.8	377.72	756.94	6,103,700
275	2/5/2013	379.14	384.12	378.32	763.64	3,755,300
276	2/6/2013	378.12	385.04	377.83	768.06	4,171,700
277	2/7/2013	383.41	387.95	381.32	771.83	5,701,600
278	2/8/2013	388.61	391.87	388.32	783.22	6,062,700
279	2/11/2013	387.75	390.04	385.43	780.28	4,351,800
280	2/12/2013	389.42	392.48	388.23	778.56	3,731,900
281	2/13/2013	388.61	391.21	388.53	780.72	2,405,200
282	2/14/2013	388.41	392.9	387.43	785.66	3,483,500
283	2/15/2013	392.23	395.15	392.07	790.72	5,480,000
284	2/19/2013	396.51	401.99	396.16	804.64	5,885,500
285	2/20/2013	401.15	402.97	394.42	790.29	5,549,000
286	2/21/2013	397.51	401.22	394.13	793.35	7,039,000
287	2/22/2013	398.14	399.13	395.42	797.52	4,123,100
288	2/25/2013	399.65	402.7	393.77	788.6	4,625,000
289	2/26/2013	396.02	396.49	390.74	787.97	4,421,500
290	2/27/2013	395.92	400.87	394.08	797.59	4,067,300
291	2/28/2013	399.05	401.99	399.02	799.01	4,548,500
292	3/1/2013	397.41	402.06	396.59	803.98	4,367,000
293	3/4/2013	401.15	409.88	401	819.25	5,571,900
294	3/5/2013	412.92	418.51	412.9	836.3	8,118,400
295	3/6/2013	418.94	420.42	412.86	829.1	5,767,400
296	3/7/2013	415.47	416.75	413.24	830.32	4,120,700
297	3/8/2013	415.69	415.9	410.98	829.24	5,845,600
298	3/11/2013	414.29	418.28	414.2	832.53	3,201,200
299	3/12/2013	413.8	414.39	410.3	825.34	4,031,600
300	3/13/2013	412.4	413.79	409.62	823.05	3,294,800
301	3/14/2013	411.95	411.95	407.17	819.29	3,314,700
302	3/15/2013	407.72	408.62	405.15	812.07	6,222,500
303	3/18/2013	401	404.86	399.24	805.58	3,690,300
304	3/19/2013	404.11	408.1	401.72	809.1	4,212,000
305	3/20/2013	406.89	407.23	404.2	812.48	2,938,500
306	3/21/2013	404.13	406.93	403.41	809.04	2,966,200
307	3/22/2013	405.85	406.1	403.31	808.09	2,987,400
308	3/25/2013	404.69	408.09	401.9	807.42	3,436,800
309	3/26/2013	405.23	405.48	402.39	810.2	2,392,600
310	3/27/2013	401.83	401.99	399.17	800.46	4,342,500
311	3/28/2013	400.49	401.18	395.17	792.02	4,592,600
312	4/1/2013	396.02	399.63	395.14	799	3,628,100
313	4/2/2013	400.77	405.89	400.5	810.81	4,098,200
314	4/3/2013	405.21	405.58	398.84	803.99	3,489,900
315	4/4/2013	400.62	401.37	394.17	792.89	4,913,400
316	4/5/2013	391.56	392.03	386.75	780.91	6,893,400
317	4/8/2013	387.92	388.32	382.77	772.73	5,685,300
318	4/9/2013	386.3	390.41	385.11	775.52	4,330,700
319	4/10/2013	390	394.7	386.55	788.02	3,971,900
320	4/11/2013	394.96	395.07	390.57	788.23	4,072,500
321	4/12/2013	394.52	394.57	390	787.89	3,285,500
322	4/15/2013	391.51	397.01	387.06	779.79	4,924,500
323	4/16/2013	391.83	396.51	390.5	791.2	3,496,900
324	4/17/2013	391.91	393.94	387.6	780.42	4,089,100
325	4/18/2013	391.21	391.43	379.21	763.81	6,669,800
326	4/19/2013	383.14	400.22	381.7	797.68	11,649,800
327	4/22/2013	398.81	400.48	386.05	797.92	5,788,300
328	4/23/2013	399	406.23	398.69	805.69	4,601,600
329	4/24/2013	402.55	407.47	402.49	811.22	3,671,800
330	4/25/2013	406.6	406.71	402.31	806.88	3,999,200
331	4/26/2013	402.29	402.36	396.8	799.23	4,993,900
332	4/29/2013	400.13	409.81	400	816.82	4,618,800
333	4/30/2013	407.97	412.27	407.31	822.31	4,630,600
334	5/1/2013	410.09	410.82	406.66	818.18	2,920,800
335	5/2/2013	408.52	415.72	408	827.34	4,051,600
336	5/3/2013	416.92	421.82	416.44	843.4	5,044,000
337	5/6/2013	422.55	429.32	422.55	859.19	4,298,500
338	5/7/2013	429.89	430.32	423.75	854.88	3,932,600
339	5/8/2013	426.9	435.31	424.86	871.24	4,955,000
340	5/9/2013	433.79	438.19	432.49	869.09	4,417,600
341	5/10/2013	436.02	438.63	434.45	877.82	3,809,500
342	5/13/2013	437.8	439.59	435.06	875.13	2,907,700
343	5/14/2013	437.11	442.69	436.93	884.67	3,170,300
344	5/15/2013	446.08	456.48	445.34	913.38	8,001,600
345	5/16/2013	457.78	458.27	449.32	901.4	6,443,200
346	5/17/2013	453.31	455.04	448.58	906.69	5,604,800
347	5/20/2013	450.81	458.58	450.81	906.04	4,562,300
348	5/21/2013	452.31	454.13	447.13	904.49	3,980,700
349	5/22/2013	449.59	452.96	441.78	886.98	5,140,300
350	5/23/2013	436.86	443.32	435.37	880.37	4,567,200
351	5/24/2013	436	437.77	433.88	870.93	4,610,700
352	5/28/2013	440.1	444.4	438.56	878.86	4,531,900
353	5/29/2013	436.22	437.36	430.53	865.93	4,041,800
354	5/30/2013	433.34	437.81	431.59	868.38	4,257,200
355	5/31/2013	432.44	436.86	432.14	868.83	3,953,500
356	6/3/2013	434.87	435.35	425.91	865.25	4,969,900
357	6/4/2013	432.3	433.67	425.44	856.75	3,751,100
358	6/5/2013	429.64	433.1	426.96	857.35	4,229,300
359	6/6/2013	430.54	431.55	422.03	862.27	5,177,400
360	6/7/2013	433.58	438.36	431.04	877.32	5,369,200
361	6/10/2013	439.4	443.84	438.4	887.78	4,693,000
362	6/11/2013	440.33	441.84	438.12	877.4	3,528,300
363	6/12/2013	441.08	441.35	433.2	869.59	4,426,100
364	6/13/2013	432.87	438.19	431.13	874.6	4,155,200
365	6/14/2013	438.41	440.7	435.43	872.64	4,506,700
366	6/17/2013	437.97	443.05	437.5	883.82	4,308,500
367	6/18/2013	442.67	448.82	442.52	898.15	4,350,000
368	6/19/2013	449	453.72	447.07	898.21	5,853,600
369	6/20/2013	445.33	448.82	440.01	882.32	6,769,200
370	6/21/2013	442.51	443.28	434.9	878.52	7,994,300
371	6/24/2013	434.31	436.52	430.01	867.41	6,056,300
372	6/25/2013	436.99	438.2	430.64	863.83	5,125,500
373	6/26/2013	435.24	437.36	433.66	871.26	3,676,400
374	6/27/2013	437.76	440.69	436.69	874.67	3,867,300
375	6/28/2013	435.82	439.27	435.46	877.96	4,716,100
376	7/1/2013	441.57	444.37	440.85	885.45	3,462,400
377	7/2/2013	443.44	443.84	437	879.89	3,797,000
378	7/3/2013	438.31	442.92	437.61	884	2,101,700
379	7/5/2013	443.34	446.03	442.01	891.04	3,416,500
380	7/8/2013	447.93	451.44	446.87	902.61	3,953,700
381	7/9/2013	453.8	454.77	447.31	902.76	3,973,500
382	7/10/2013	450.04	453.87	448.51	903.51	3,429,500
383	7/11/2013	454.8	458.69	452.56	917.72	5,187,700
384	7/12/2013	458.28	459.78	455.91	920.47	5,155,600
385	7/15/2013	460.42	462.27	456.47	922.16	3,935,600
386	7/16/2013	461.83	462.25	455.24	917.09	3,980,700
387	7/17/2013	458.78	461.7	456.44	916.04	3,023,400
388	7/18/2013	457.78	458.28	449.91	908.19	7,296,100
389	7/19/2013	441.65	449.79	436.17	894.15	14,773,700
390	7/22/2013	449.32	454.63	446.83	908.21	5,828,100
391	7/23/2013	453.65	454.8	448.11	901.33	4,106,600
392	7/24/2013	451.94	453.45	448.67	900.43	4,172,500
393	7/25/2013	445.27	446.75	441.39	885.27	6,024,600
394	7/26/2013	441.84	443.33	439.35	882.93	3,568,600
395	7/29/2013	440.8	445.74	438.8	879.85	3,797,800
396	7/30/2013	441.08	446.13	438.79	888.48	3,524,300
397	7/31/2013	444.83	446.58	441.44	885.32	4,363,200
398	8/1/2013	445.83	450.59	445.83	901.74	4,292,700
399	8/2/2013	450.03	451.81	448.73	904.09	3,440,600
400	8/5/2013	451	451.07	447.92	902.52	2,629,100
401	8/6/2013	450.66	453.16	446.19	894.12	3,023,400
402	8/7/2013	445.85	447.55	442.88	888.21	2,768,600
403	8/8/2013	446.07	446.25	440.99	890.22	2,987,000
404	8/9/2013	443.62	446.09	443.34	887.97	2,657,200
405	8/12/2013	441.79	441.84	439.18	883.09	2,764,200
406	8/13/2013	441.76	442.59	436.46	878.84	2,850,200
407	8/14/2013	437.54	438.47	431.96	867.43	4,179,900
408	8/15/2013	430.61	430.85	427.4	857.31	3,752,300
409	8/16/2013	429.03	429.61	426.67	854.56	3,362,700
410	8/19/2013	427.25	434.37	427.12	863.28	3,635,300
411	8/20/2013	432.55	434.43	430.16	863.05	2,475,100
412	8/21/2013	433.7	436.82	431.63	866.95	3,527,700
413	8/22/2013	434.72	435.74	433.5	871.32	1,746,200
414	8/23/2013	437.28	437.36	433.25	867.83	2,162,200
415	8/26/2013	433.38	435.82	431.41	864.02	2,112,800
416	8/27/2013	428.2	430.25	422.37	847.82	3,481,100
417	8/28/2013	423.54	426.11	422.3	846.23	2,669,700
418	8/29/2013	422.95	428.58	422.71	853.09	2,968,000
419	8/30/2013	426.28	427.42	421.2	844.58	3,737,100
420	9/3/2013	425.58	431.48	425.38	858.02	4,110,400
421	9/4/2013	428.57	435.12	425.99	869.24	4,097,600
422	9/5/2013	435.12	438.3	434.18	877.15	2,592,100
423	9/6/2013	439.57	440.24	435.24	877.17	3,134,800
424	9/9/2013	440.21	443.21	439.56	885.62	2,478,300
425	9/10/2013	443.35	444.33	440.35	886.24	2,584,700
426	9/11/2013	442.61	446.81	441.39	893.74	3,233,200
427	9/12/2013	447.02	447.27	443.34	890.61	2,199,100
428	9/13/2013	445.58	446.17	440.77	886.64	2,660,600
429	9/16/2013	446.43	446.83	440.78	885.33	2,682,900
430	9/17/2013	442.05	442.54	438.86	883.68	2,528,200
431	9/18/2013	441.52	450.3	439.89	900.85	3,883,800
432	9/19/2013	451.3	451.3	446.03	895.93	3,207,600
433	9/20/2013	447.52	450.38	446.14	900.64	8,723,000
434	9/23/2013	446.4	449.11	440.95	884.07	3,568,000
435	9/24/2013	441.59	443.39	439.05	884.41	2,984,600
436	9/25/2013	441.62	441.62	436.17	874.83	3,310,200
437	9/26/2013	437.51	439.73	435.87	875.77	2,529,200
438	9/27/2013	435.78	437.12	434.03	873.99	2,527,000
439	9/30/2013	432.92	438.78	432.53	873.51	3,457,600
440	10/1/2013	438.48	442.18	438.38	884.57	3,382,100
441	10/2/2013	439.72	443.02	437.27	885.56	3,001,700
442	10/3/2013	442.34	445.38	434.42	873.69	4,249,800
443	10/4/2013	435.87	437.12	433.38	869.96	2,726,100
444	10/7/2013	432.11	435.36	430.44	863.37	2,596,800
445	10/8/2013	431.04	431.37	424.22	851.33	3,901,800
446	10/9/2013	426.54	429.71	419.92	853.52	5,322,400
447	10/10/2013	430.31	432.79	428.5	865.86	4,527,400
448	10/11/2013	431.4	435.11	431.03	869.6	2,828,300
449	10/14/2013	431.71	436.49	431.08	873.71	2,496,400
450	10/15/2013	436.24	441.16	435.37	879.6	3,195,600
451	10/16/2013	441.28	447.49	440.35	895.57	4,030,200
452	10/17/2013	444.83	446.78	441.21	886.36	8,545,000
453	10/18/2013	486.47	505.83	485.18	1,008.64	23,219,400
454	10/21/2013	503.84	507.6	497.91	1,000.55	7,283,700
455	10/22/2013	500.62	504.61	496.04	1,004.24	4,433,700
456	10/23/2013	498.63	515.44	498.45	1,028.59	5,346,300
457	10/24/2013	514.01	518.34	510.49	1,022.74	4,199,700
458	10/25/2013	512.49	512.49	503.48	1,012.42	4,076,100
459	10/28/2013	505.7	509.8	504.6	1,012.22	2,326,000
460	10/29/2013	507.65	516.53	504.86	1,033.40	3,222,000
461	10/30/2013	516.78	516.82	511.08	1,027.60	2,658,000
462	10/31/2013	512.54	518.82	510.07	1,027.76	3,292,200
463	11/1/2013	513.97	516.07	510.64	1,024.23	2,576,100
464	11/4/2013	513.82	514.26	509.11	1,023.30	2,286,000
465	11/5/2013	508.27	513.9	506.81	1,018.72	2,371,500
466	11/6/2013	510.89	511.58	505.79	1,019.95	1,832,600
467	11/7/2013	509.4	510.05	501.94	1,005.19	3,371,700
468	11/8/2013	502.49	507.35	502.37	1,013.25	2,591,100
469	11/11/2013	502.87	506.07	502.12	1,007.82	2,233,500
470	11/12/2013	501.97	506.88	500.62	1,009.01	2,445,200
471	11/13/2013	501.5	514.5	501.37	1,029.64	3,170,500
472	11/14/2013	515.03	517.93	513.25	1,032.40	2,342,100
473	11/15/2013	515.5	517.06	513.23	1,030.73	2,562,100
474	11/18/2013	515.94	522.41	512.7	1,028.73	3,532,500
475	11/19/2013	513.93	515.44	509.61	1,022.39	2,271,600
476	11/20/2013	513.05	514.75	508.27	1,019.51	1,934,500
477	11/21/2013	511.58	517.22	511.08	1,031.24	2,191,700
478	11/22/2013	514.78	516.15	512.69	1,029.06	2,517,700
479	11/25/2013	516.64	524.63	515.58	1,043.07	3,238,000
480	11/26/2013	522.34	528.77	519.52	1,055.51	4,589,600
481	11/27/2013	529.03	532.01	528.02	1,060.20	2,255,500
482	11/29/2013	529.1	531.32	527.75	1,056.69	2,394,400
483	12/2/2013	529.77	531.18	523.42	1,051.59	2,756,600
484	12/3/2013	523.51	529.73	522.55	1,050.38	3,364,700
485	12/4/2013	523.72	530	523.04	1,055.28	2,392,000
486	12/5/2013	526.63	527.85	523.58	1,054.45	2,275,800
487	12/6/2013	532.9	533	528.06	1,066.94	2,868,200
488	12/9/2013	533.5	539.13	532.02	1,075.19	2,976,200
489	12/10/2013	536.07	544.12	535.82	1,081.69	3,721,600
490	12/11/2013	541.67	543.62	535.58	1,074.34	3,436,400
491	12/12/2013	537.77	539.45	532.5	1,067.03	3,204,800
492	12/13/2013	535.69	536.14	526.97	1,057.89	4,340,900
493	12/16/2013	530.01	535.34	529.02	1,070.04	3,216,000
494	12/17/2013	534.41	538.36	532.2	1,066.93	3,082,800
495	12/18/2013	533.92	540.45	527.54	1,081.78	4,437,100
496	12/19/2013	538.37	543.96	537.53	1,083.25	3,343,800
497	12/20/2013	542.12	548.53	541.97	1,097.61	6,547,600
498	12/23/2013	551.85	555.82	550.5	1,112.05	3,456,000
499	12/24/2013	555.4	555.54	551.98	1,108.80	1,473,800
500	12/26/2013	554.92	557.41	552.27	1,114.40	2,685,500
501	12/27/2013	557.91	558.05	554.39	1,115.34	3,151,100
502	12/30/2013	558.08	558.16	552.44	1,106.42	2,481,300
503	12/31/2013	554.04	558.41	551.06	1,117.64	2,725,900
504	1/2/2014	555.65	556.79	552.06	1,110.07	3,656,400
505	1/3/2014	555.42	556.38	550.4	1,101.97	3,345,800
506	1/6/2014	554.43	557.34	551.15	1,114.26	3,551,800
507	1/7/2014	560.4	567.72	558.49	1,135.74	5,124,300
508	1/8/2014	570.86	571.52	564.53	1,138.11	4,501,700
509	1/9/2014	569.59	569.97	560.68	1,127.15	4,184,500
510	1/10/2014	567.41	567.41	559.03	1,127.09	4,302,900
511	1/13/2014	561.13	571.31	556.5	1,119.91	4,855,800
512	1/14/2014	566.85	573.35	561.94	1,146.25	4,983,700
513	1/15/2014	574.34	575.34	569.76	1,145.48	3,915,000
514	1/16/2014	572.4	576.8	571.86	1,153.05	3,380,300
515	1/17/2014	576.27	578.15	569.96	1,147.38	5,422,800
516	1/21/2014	578.3	579.83	573.5	1,160.51	3,974,500
517	1/22/2014	581.13	581.76	577.27	1,161.83	3,154,500
518	1/23/2014	577.83	579.07	575.03	1,156.92	3,912,700
519	1/24/2014	573.36	574.62	559.4	1,120.75	7,814,000
520	1/27/2014	560.95	561.15	539.11	1,098.21	8,739,800
521	1/28/2014	553.09	560.77	552.9	1,119.94	4,436,900
522	1/29/2014	557.47	558.78	547.66	1,103.89	4,777,500
523	1/30/2014	570.36	574.09	561.52	1,132.28	10,220,800
524	1/31/2014	583.49	591.05	573.42	1,177.74	11,174,200
525	2/3/2014	587.4	588.65	563.89	1,130.33	9,172,400
526	2/4/2014	566.87	575.34	566.38	1,135.04	5,644,800
527	2/5/2014	569.56	573.24	561.9	1,140.07	4,806,800
528	2/6/2014	573.42	577.91	571.63	1,156.78	3,907,600
529	2/7/2014	581.63	586.75	578.11	1,174.22	5,292,000
530	2/10/2014	583.71	588.99	582.33	1,169.72	3,904,800
531	2/11/2014	587.88	593.71	583.92	1,186.92	4,116,900
532	2/12/2014	592.28	592.78	588.48	1,183.44	3,461,800
533	2/13/2014	588.17	597.71	587.63	1,196.61	3,686,400
534	2/14/2014	595.57	599.95	594.17	1,199.51	4,389,700
535	2/18/2014	598.46	604.17	597.76	1,207.56	4,233,500
536	2/19/2014	600.4	602.35	596.51	1,199.05	4,222,900
537	2/20/2014	599.32	601.19	597.87	1,200.81	3,414,300
538	2/21/2014	601.65	602.68	599.17	1,200.49	3,738,500
539	2/24/2014	600.43	607.8	600.3	1,209.19	3,361,100
540	2/25/2014	605.7	609.96	602.95	1,216.66	2,888,100
541	2/26/2014	609.71	612.15	604.61	1,216.83	3,979,100
542	2/27/2014	606.92	609.83	606.23	1,215.87	2,529,400
543	2/28/2014	607.89	609.81	600.86	1,212.32	4,644,500
544	3/3/2014	601.12	601.66	593.84	1,199.40	4,225,300
545	3/4/2014	605.23	605.73	602.49	1,211.58	2,946,300
546	3/5/2014	605.26	609.26	603.44	1,214.92	2,479,700
547	3/6/2014	608.86	610.79	607.02	1,216.27	2,545,600
548	3/7/2014	611.11	611.2	603.46	1,211.46	3,041,500
549	3/10/2014	605.58	606.55	599.8	1,208.25	2,438,200
550	3/11/2014	604.62	604.89	596.09	1,196.70	3,438,800
551	3/12/2014	595.97	601.67	589.88	1,203.99	3,943,200
552	3/13/2014	601.72	602.99	590.17	1,185.80	4,708,600
553	3/14/2014	588.79	593.21	584.08	1,169.59	4,604,900
554	3/17/2014	587.42	596.3	586.86	1,188.84	4,340,300
555	3/18/2014	595.1	603.5	594.3	1,207.94	3,643,500
556	3/19/2014	603.64	603.73	594.97	1,195.97	3,237,800
557	3/20/2014	597.73	602.55	595.45	1,193.88	3,381,900
558	3/21/2014	600.9	602.56	589.02	1,179.80	6,441,000
559	3/24/2014	589.88	590.24	570.84	1,154.76	6,096,800
560	3/25/2014	580.82	582.74	571.36	1,155.55	4,838,400
561	3/26/2014	578.84	583.6	563.64	1,128.87	5,179,200
562	3/27/2014	566.44	566.44	551.41	556.93	13,100
563	3/28/2014	559.66	564.88	557.14	558.46	41,200
564	3/31/2014	565.34	565.45	555.41	555.45	10,800
565	4/1/2014	557.18	566.89	557.18	565.61	7,900
566	4/2/2014	598.35	603.17	560.65	565.45	147,100
567	4/3/2014	568.29	585.67	562.59	568.18	5,099,100
568	4/4/2014	573.08	576.19	541.51	541.65	6,369,300
569	4/7/2014	539.26	546.98	525.71	536.68	4,401,600
570	4/8/2014	541.11	553.48	540.13	553.38	3,151,200
571	4/9/2014	558.09	563.82	551.44	562.6	3,330,800
572	4/10/2014	563.45	563.45	538.42	539.47	4,036,800
573	4/11/2014	531.09	538.52	525.09	529.15	3,924,800
574	4/14/2014	536.78	542.61	528.11	531.06	2,575,000
575	4/15/2014	535.35	536.98	517.04	534.97	3,855,000
576	4/16/2014	541.51	555.47	538.52	555.02	4,893,200
577	4/17/2014	547.31	548	529.7	534.63	6,809,500
578	4/21/2014	534.63	535.23	524.16	527.17	2,566,700
579	4/22/2014	527.19	535.76	526.07	533.35	2,365,300
580	4/23/2014	532.33	532.41	524.81	525.5	2,052,300
581	4/24/2014	528.62	530.19	520.69	523.72	1,883,100
582	4/25/2014	521.08	523.26	514.01	514.77	2,100,300
583	4/28/2014	515.76	517.18	501.42	515.73	3,335,500
584	4/29/2014	515.48	528.01	514.91	526.26	2,699,000
585	4/30/2014	526.16	526.55	521.09	525.22	1,751,100
586	5/1/2014	525.67	531.47	522.45	529.9	1,905,500
587	5/2/2014	532.3	532.54	524.17	526.48	1,688,500
588	5/5/2014	523.38	527.45	519.89	526.36	1,024,100
589	5/6/2014	523.79	525.37	513.65	513.73	1,689,000
590	5/7/2014	514.38	515.27	501.92	508.56	3,224,300
591	5/8/2014	507.07	515.81	505.06	509.6	2,021,300
592	5/9/2014	509.35	518.48	502.82	517.31	2,439,400
593	5/12/2014	522.08	528.74	517.59	528.47	1,912,500
594	5/13/2014	529.44	534.6	528.06	531.63	1,653,400
595	5/14/2014	531.54	531.54	523.85	525.21	1,191,700
596	5/15/2014	524.26	524.43	516	518.56	1,704,300
597	5/16/2014	519.96	520.37	514.03	519.2	1,485,200
598	5/19/2014	518.28	528.33	516.17	527.41	1,277,700
599	5/20/2014	528.29	534.76	524.86	528.32	1,784,700
600	5/21/2014	531.44	537.71	530.45	537.46	1,196,200
601	5/22/2014	539.65	546.1	539.3	543.57	1,615,800
602	5/23/2014	545.76	552.12	542.21	551.19	1,932,100
603	5/27/2014	554.48	564.45	552.83	564.4	2,104,100
604	5/28/2014	563.02	566.29	559.46	560.14	1,652,000
605	5/29/2014	561.81	562.46	557.18	558.55	1,354,100
606	5/30/2014	559.26	559.81	554.39	558.36	1,771,100
607	6/2/2014	559.16	559.36	544.24	552.41	1,435,000
608	6/3/2014	549.48	550.83	541.06	543.45	1,866,600
609	6/4/2014	540.02	547.11	537.27	543.17	1,816,400
610	6/5/2014	544.9	553.43	542.96	552.38	1,689,100
611	6/6/2014	556.53	556.53	547.43	554.81	1,736,700
612	6/9/2014	555.62	561.36	554.52	560.58	1,467,500
613	6/10/2014	558.98	562.06	556.37	559.02	1,351,700
614	6/11/2014	556.47	558.35	553.5	557.31	1,100,100
615	6/12/2014	555.77	556.46	546.96	549.84	1,458,400
616	6/13/2014	550.75	550.79	544.07	550.25	1,220,500
617	6/16/2014	547.76	548.12	540.04	542.79	1,702,500
618	6/17/2014	542.71	543.83	537.85	541.52	1,444,500
619	6/18/2014	543.37	552.04	542.51	551.85	1,741,700
620	6/19/2014	552.72	553.48	547.01	553.38	2,456,800
621	6/20/2014	555.33	556.05	548.89	554.84	4,508,300
622	6/23/2014	553.63	563.45	552.73	563.4	1,536,800
623	6/24/2014	563.64	571.08	559.47	563.07	2,207,100
624	6/25/2014	563.71	578.37	563.67	577.07	1,969,300
625	6/26/2014	579.41	580.86	570.28	574.42	1,741,900
626	6/27/2014	575.6	578.28	572.23	575.66	2,236,900
627	6/30/2014	577.08	577.98	573.18	573.7	1,313,700
628	7/1/2014	576.74	582.8	575.07	581.07	1,447,900
629	7/2/2014	581.75	583.84	578.8	580.74	1,056,300
630	7/3/2014	581.75	583.41	579.33	583.13	714,100
631	7/7/2014	582.16	584.82	578	580.66	1,064,600
632	7/8/2014	576.08	577.94	564.58	569.53	1,909,500
633	7/9/2014	570.02	575.14	567.82	574.5	1,116,700
634	7/10/2014	564.36	575.01	563.46	569.54	1,356,700
635	7/11/2014	570.34	579.26	569.86	577.59	1,621,700
636	7/14/2014	581	583.61	576.45	583.27	1,854,000
637	7/15/2014	584.14	584.2	574.98	583.18	1,623,000
638	7/16/2014	586.39	586.79	580.61	581.06	1,397,100
639	7/17/2014	577.94	579.4	567.05	572.16	3,016,500
640	7/18/2014	591.38	595.17	580.41	593.45	4,014,100
641	7/21/2014	590.13	592.77	583.63	587.86	2,062,100
642	7/22/2014	589.1	598.01	588.98	593.11	1,699,100
643	7/23/2014	591.61	596.21	590.88	594.35	1,233,100
644	7/24/2014	594.82	597.86	590.15	591.73	1,035,100
645	7/25/2014	588.78	590.24	585.42	587.41	932,400
646	7/28/2014	586.46	590.88	583.15	588.98	986,800
647	7/29/2014	587.14	588.09	581.92	584.01	1,349,800
648	7/30/2014	584.94	587.89	582.4	585.81	1,016,400
649	7/31/2014	579.01	582.05	568.44	570.03	2,102,700
650	8/1/2014	568.84	574.38	561.31	564.52	1,955,200
651	8/4/2014	567.48	573.77	562.56	571.58	1,427,300
652	8/5/2014	568.49	570.41	561.07	563.52	1,551,200
653	8/6/2014	560.24	569.14	558.47	564.82	1,334,300
654	8/7/2014	566.44	568.33	559.56	561.82	1,110,900
655	8/8/2014	562.02	568.69	558.82	567.21	1,494,700
656	8/11/2014	568.43	568.93	564.45	566.33	1,214,700
657	8/12/2014	562.97	564.35	559.34	561.19	1,542,000
658	8/13/2014	565.76	573.43	564.2	573.21	1,439,200
659	8/14/2014	574.6	576.32	569.32	573.08	985,400
660	8/15/2014	576.28	577.79	568.96	571.91	1,519,100
661	8/18/2014	574.53	582.91	574.42	580.57	1,284,100
662	8/19/2014	583.4	585.73	582.4	585.25	978,600
663	8/20/2014	584.28	585.09	580.97	582.89	1,036,700
664	8/21/2014	582.22	582.9	579.55	581.77	914,800
665	8/22/2014	581.99	583.63	579.05	580.96	789,000
666	8/25/2014	583.12	583.4	577.41	578.61	1,361,400
667	8/26/2014	579.67	580.21	575	576.28	1,639,600
668	8/27/2014	575.69	576.91	568.54	569.44	1,703,300
669	8/28/2014	568	571.68	565.55	567.64	1,292,900
670	8/29/2014	569.77	570.47	565.52	570.03	1,083,700
671	9/2/2014	570.28	576.25	569.63	575.75	1,578,400
672	9/3/2014	578.41	581.39	573.43	576.36	1,215,100
673	9/4/2014	578.41	584.4	577.63	580.39	1,458,100
674	9/5/2014	582.38	584.94	580.36	584.48	1,632,300
675	9/8/2014	584.99	590.15	584.69	588.11	1,431,000
676	9/9/2014	587.29	587.39	578.41	579.42	1,287,200
677	9/10/2014	579.91	581.9	575.36	581.5	977,300
678	9/11/2014	578.77	580.22	574.68	579.76	1,221,000
679	9/12/2014	579.41	580.05	572.89	574.04	1,601,600
680	9/15/2014	571.37	573.38	566.65	571.53	1,597,500
681	9/16/2014	571.19	579.91	571.09	578.36	1,480,300
682	9/17/2014	578.42	585.91	577.19	583.17	1,692,800
683	9/18/2014	585.39	587.93	583.4	587.66	1,444,500
684	9/19/2014	589.88	594.85	587.89	594.45	3,736,600
685	9/22/2014	592.19	592.32	581.86	585.76	1,689,500
686	9/23/2014	585.24	585.24	579.41	579.54	1,471,400
687	9/24/2014	579.87	588.02	578.93	586.38	1,728,100
688	9/25/2014	585.94	586.37	572.61	573.49	1,925,900
689	9/26/2014	574.48	577.66	573.09	575.52	1,443,600
690	9/29/2014	570.18	576.61	569.61	574.78	1,282,400
691	9/30/2014	575.35	578.26	571.28	575.78	1,621,700
692	10/1/2014	574.43	576	565.46	566.71	1,445,400
693	10/2/2014	565.76	570.34	561.78	568.52	1,178,400
694	10/3/2014	571.48	575.64	570.93	573.7	1,141,700
695	10/6/2014	577.22	579.41	572.87	575.77	1,214,600
696	10/7/2014	572.83	573.69	562.2	562.2	1,911,300
697	10/8/2014	564.02	572.31	555.96	570.93	1,990,800
698	10/9/2014	569.62	569.93	557.53	559.34	2,524,800
699	10/10/2014	556.19	563.58	542.56	543	3,081,900
700	10/13/2014	543.5	548	531.64	531.75	2,581,600
701	10/14/2014	537.42	545.69	531.71	536.47	2,222,500
702	10/15/2014	529.56	531.34	516.88	528.58	3,719,300
703	10/16/2014	517.58	527.98	513.59	523.07	3,708,500
704	10/17/2014	525.81	529.53	507.14	509.77	5,539,300
705	10/20/2014	508.06	520.33	506.71	519.41	2,607,500
706	10/21/2014	523.75	525.35	517.69	525.1	2,336,200
707	10/22/2014	528.44	538.32	527.35	531.25	2,919,200
708	10/23/2014	537.84	545.72	534.38	542.49	2,348,800
709	10/24/2014	542.87	543.39	534.32	538.3	1,973,100
710	10/27/2014	535.56	542.92	535.56	539.29	1,185,300
711	10/28/2014	541.51	547.48	540.14	547.4	1,270,900
712	10/29/2014	548.49	552.67	545.48	547.83	1,770,500
713	10/30/2014	547.45	551.29	542.02	548.8	1,455,600
714	10/31/2014	557.82	558.04	553.23	557.55	2,035,000
715	11/3/2014	553.98	556.37	551.72	553.7	1,382,200
716	11/4/2014	551.49	553.98	547.8	552.59	1,244,200
717	11/5/2014	555.28	555.28	542.56	544.43	2,032,200
718	11/6/2014	544.01	545.39	539.49	540.56	1,333,200
719	11/7/2014	544.71	544.71	537.2	539.53	1,633,700
720	11/10/2014	539.98	548.09	539.54	545.99	1,134,600
721	11/11/2014	546.99	550.43	544.8	548.78	965,500
722	11/12/2014	548.88	548.95	543.68	545.81	1,129,600
723	11/13/2014	548.29	548.29	541.99	543.89	1,339,300
724	11/14/2014	545.18	545.18	540.67	542.91	1,289,500
725	11/17/2014	542.09	542.3	532.6	535.04	1,726,000
726	11/18/2014	536.03	540.46	532.71	533.57	1,962,600
727	11/19/2014	533.54	536.77	528.63	535.52	1,392,200
728	11/20/2014	529.8	533.64	529.63	533.37	1,563,300
729	11/21/2014	540.13	540.66	535.09	536.03	2,224,200
730	11/24/2014	536.18	541.21	534.15	537.79	1,706,300
731	11/25/2014	537.52	542.49	537.13	539.6	1,789,900
732	11/26/2014	539.4	540.07	535.57	538.89	1,522,900
733	11/28/2014	539.14	540.52	535.13	540.35	1,148,300
734	12/1/2014	537.42	539.93	530.4	532.34	2,115,300
735	12/2/2014	532.05	534.03	528.35	532.29	1,526,600
736	12/3/2014	529.98	534.53	527.81	529.87	1,277,900
737	12/4/2014	529.71	535.87	527.14	535.84	1,392,100
738	12/5/2014	529.55	531.43	522.84	523.82	2,565,600
739	12/8/2014	525.69	529.55	522.36	525.54	2,329,300
740	12/9/2014	520.71	532.73	519.07	531.91	1,871,300
741	12/10/2014	531.62	534.86	524.12	524.62	1,712,200
742	12/11/2014	526.35	532.46	525.66	526.89	1,610,800
743	12/12/2014	522.08	527.05	517.24	517.24	1,994,500
744	12/15/2014	521.31	521.67	511.86	512.39	2,813,400
745	12/16/2014	510.16	511.65	487.66	494.03	3,964,200
746	12/17/2014	495.64	505.61	495.45	503.51	2,883,100
747	12/18/2014	511.55	512.46	503.32	509.7	2,926,700
748	12/19/2014	510.11	516.3	505.52	514.94	3,690,200
749	12/22/2014	514.67	525.02	514.67	523.43	2,723,700
750	12/23/2014	525.56	533.1	524.85	529.14	2,197,600
751	12/24/2014	529.06	530.3	525.58	527.32	705,900
752	12/26/2014	527.32	532.79	525.87	532.57	1,040,500
753	12/29/2014	530.73	534.01	528.56	528.88	2,278,500
754	12/30/2014	526.64	529.7	525.69	528.97	876,200
755	12/31/2014	529.8	531.14	524.36	524.96	1,368,200
756	1/2/2015	527.56	529.82	522.67	523.37	1,447,500
757	1/5/2015	521.83	522.89	511.66	512.46	2,059,800
758	1/6/2015	513.59	514.76	499.68	500.59	2,899,900
759	1/7/2015	505.61	505.86	498.28	499.73	2,065,000
760	1/8/2015	496.63	502.1	489.66	501.3	3,353,500
761	1/9/2015	503.38	503.54	493.44	494.81	2,071,300
762	1/12/2015	493.58	494.62	486.23	491.2	2,326,700
763	1/13/2015	497.47	501.6	491.04	494.82	2,370,400
764	1/14/2015	493.3	501.85	491.65	499.5	2,215,500
765	1/15/2015	504.19	504.3	496.4	500.42	2,715,800
766	1/16/2015	498.64	506.8	498.63	506.69	2,298,200
767	1/20/2015	509.6	511.1	504.63	505.51	2,232,000
768	1/21/2015	505.86	517.86	504.81	516.62	2,268,700
769	1/22/2015	520.05	534.86	518.28	532.93	2,676,900
770	1/23/2015	534.12	540.69	531.54	538.47	2,281,700
771	1/26/2015	537.06	537.52	528.22	533.74	1,543,700
772	1/27/2015	528.52	529.25	516.77	517.21	1,904,000
773	1/28/2015	521.35	521.56	508.6	508.6	1,683,800
774	1/29/2015	509.6	509.69	499.83	509.26	4,186,300
775	1/30/2015	514.45	538.39	514.11	533.06	5,606,300
776	2/2/2015	530.27	531.54	517.13	527.03	2,849,800
777	2/3/2015	526.55	531.94	521.83	527.79	2,038,600
778	2/4/2015	527.79	531.21	519.84	521.33	1,663,600
779	2/5/2015	522.36	527.05	520.66	526.14	1,849,700
780	2/6/2015	526.2	535.73	524.97	529.55	1,763,500
781	2/9/2015	526.55	530.54	524.58	526.38	1,267,700
782	2/10/2015	527.85	536.23	525.48	535.47	1,749,800
783	2/11/2015	533.83	536.98	531.92	534.5	1,377,700
784	2/12/2015	535.78	543.33	533.21	541.44	1,620,200
785	2/13/2015	541.86	548.4	541.64	547.51	1,900,300
786	2/17/2015	545.33	548.49	539.61	541.35	1,616,800
787	2/18/2015	539.92	544	536.04	538.22	1,453,000
788	2/19/2015	536.57	541.62	536.54	541.38	989,100
789	2/20/2015	541.64	542.26	534.33	537.47	1,444,300
790	2/23/2015	534.58	534.97	527.96	530.45	1,457,800
791	2/24/2015	528.55	535.32	526.8	534.62	1,005,000
792	2/25/2015	534.43	544.72	533.98	542.38	1,825,900
793	2/26/2015	541.72	554.62	540.02	553.96	2,311,500
794	2/27/2015	552.72	563.16	551.39	556.87	2,410,100
795	3/2/2015	559	570.58	557.22	569.78	2,129,600
796	3/3/2015	568.89	573.81	564.97	572.07	1,704,700
797	3/4/2015	570.3	575.53	566.45	571.8	1,876,800
798	3/5/2015	573.45	576.33	571.84	573.75	1,389,600
799	3/6/2015	573.31	575.1	565.21	566.13	1,659,100
800	3/9/2015	565.31	568.71	561.99	567.29	1,062,100
801	3/10/2015	562.71	563.3	553.21	553.49	1,792,300
802	3/11/2015	553.62	556.61	549.17	549.67	1,820,700
803	3/12/2015	551.99	554.85	548.95	553.99	1,389,600
804	3/13/2015	551.98	556.87	542.73	545.82	1,703,500
805	3/16/2015	549.44	555.33	544.51	552.99	1,640,900
806	3/17/2015	550.2	552.28	546.5	549.33	1,805,500
807	3/18/2015	550.99	558.25	545.5	557.97	2,134,500
808	3/19/2015	557.86	559.26	554.62	556.46	1,197,200
809	3/20/2015	560.11	560.18	557.52	558.83	2,616,800
810	3/23/2015	558.9	560.82	554.31	557.28	1,643,800
811	3/24/2015	561.02	573.02	559.67	568.63	2,583,200
812	3/25/2015	568.94	570.69	557.21	557.26	2,152,200
813	3/26/2015	556.06	557.37	549.14	553.65	1,572,600
814	3/27/2015	551.49	553.76	546.63	546.84	1,897,400
815	3/30/2015	550.11	551.95	546.67	550.52	1,287,500
816	3/31/2015	548.49	553.19	545.22	546.5	1,588,000
817	4/1/2015	547.1	549.63	538.02	541.07	1,963,000
818	4/2/2015	539.37	539.37	532.39	534.06	1,716,300
819	4/6/2015	530.76	536.94	528.12	535.3	1,324,400
820	4/7/2015	536.61	541.2	534.53	535.55	1,302,800
821	4/8/2015	536.91	542.36	536.91	540.13	1,178,500
822	4/9/2015	539.55	540.47	534.02	539.3	1,557,800
823	4/10/2015	540.81	540.81	535.84	538.53	1,409,400
824	4/13/2015	536.94	542.57	535.84	537.69	1,645,300
825	4/14/2015	534.78	536.1	526.65	528.94	2,604,100
826	4/15/2015	527.25	533.27	521.79	531.07	2,318,800
827	4/16/2015	528.45	534.12	528.16	532.34	1,299,800
828	4/17/2015	527.21	528.39	519.58	522.62	2,151,800
829	4/20/2015	524.16	534.62	523.06	533.91	1,679,200
830	4/21/2015	536.04	537.91	532.21	532.51	1,844,700
831	4/22/2015	532.94	539.6	530.29	537.89	1,593,500
832	4/23/2015	539.52	549.45	538.75	545.5	4,184,800
833	4/24/2015	564.55	569.58	555.72	563.51	4,932,500
834	4/27/2015	563.39	565.95	553.2	555.37	2,398,000
835	4/28/2015	554.64	556.02	550.37	553.68	1,491,000
836	4/29/2015	550.47	553.68	546.91	549.08	1,698,800
837	4/30/2015	547.87	548.59	535.05	537.34	2,082,200
838	5/1/2015	538.43	539.54	532.1	537.9	1,768,200
839	5/4/2015	538.53	544.07	535.06	540.78	1,308,000
840	5/5/2015	538.21	539.74	530.39	530.8	1,383,100
841	5/6/2015	531.24	532.38	521.09	524.22	1,567,000
842	5/7/2015	523.99	533.46	521.75	530.7	1,546,300
843	5/8/2015	536.65	541.15	525	538.22	1,527,600
844	5/11/2015	538.37	541.98	535.4	535.7	905,300
845	5/12/2015	531.6	533.21	525.26	529.04	1,634,200
846	5/13/2015	530.56	534.32	528.66	529.62	1,252,300
847	5/14/2015	533.77	539	532.41	538.4	1,403,900
848	5/15/2015	539.18	539.27	530.38	533.85	1,971,300
849	5/18/2015	532.01	534.82	528.85	532.3	2,003,400
850	5/19/2015	533.98	540.66	533.04	537.36	1,966,900
851	5/20/2015	538.49	542.92	532.97	539.27	1,430,800
852	5/21/2015	537.95	543.84	535.98	542.51	1,462,700
853	5/22/2015	540.15	544.19	539.51	540.11	1,176,200
854	5/26/2015	538.12	539	529.88	532.32	2,406,500
855	5/27/2015	532.8	540.55	531.71	539.79	1,525,000
856	5/28/2015	538.01	540.61	536.25	539.78	1,029,800
857	5/29/2015	537.37	538.63	531.45	532.11	2,597,400
858	6/1/2015	536.79	536.79	529.76	533.99	1,904,300
859	6/2/2015	532.93	543	531.33	539.18	1,939,000
860	6/3/2015	539.91	543.5	537.11	540.31	1,714,500
861	6/4/2015	537.76	540.59	534.32	536.7	1,348,300
862	6/5/2015	536.35	537.2	532.52	533.33	1,388,200
863	6/8/2015	533.31	534.12	526.24	526.83	1,520,600
864	6/9/2015	527.56	529.2	523.01	526.69	1,455,300
865	6/10/2015	529.36	538.36	529.35	536.69	1,815,000
866	6/11/2015	538.42	538.98	533.02	534.61	1,217,500
867	6/12/2015	531.6	533.12	530.16	532.33	955,800
868	6/15/2015	528	528.3	524	527.2	1,632,700
869	6/16/2015	528.4	529.64	525.56	528.15	1,071,800
870	6/17/2015	529.37	530.98	525.1	529.26	1,294,200
871	6/18/2015	531	538.15	530.79	536.73	1,833,100
872	6/19/2015	537.21	538.25	533.01	536.69	1,893,500
873	6/22/2015	539.59	543.74	537.53	538.19	1,250,300
874	6/23/2015	539.64	541.5	535.25	540.48	1,197,500
875	6/24/2015	540	540	535.66	537.84	1,286,600
876	6/25/2015	538.87	540.9	535.23	535.23	1,335,700
877	6/26/2015	537.26	537.76	531.35	531.69	2,109,100
878	6/29/2015	525.01	528.61	520.54	521.52	1,937,800
879	6/30/2015	526.02	526.25	520.5	520.51	2,217,200
880	7/1/2015	524.73	525.69	518.23	521.84	1,961,000
881	7/2/2015	521.08	524.65	521.08	523.4	1,235,900
882	7/6/2015	519.5	525.25	519	522.86	1,280,500
883	7/7/2015	523.13	526.18	515.18	525.02	1,597,200
884	7/8/2015	521.05	522.73	516.11	516.83	1,296,700
885	7/9/2015	523.12	523.77	520.35	520.68	1,839,400
886	7/10/2015	526.29	532.56	525.55	530.13	1,956,700
887	7/13/2015	532.88	547.11	532.4	546.55	2,206,500
888	7/14/2015	546.76	565.85	546.71	561.1	3,244,100
889	7/15/2015	560.13	566.5	556.79	560.22	1,784,600
890	7/16/2015	565.12	580.68	565	579.85	4,768,300
891	7/17/2015	649	674.47	645	672.93	11,164,900
892	7/20/2015	659.24	668.88	653.01	663.02	5,860,900
893	7/21/2015	655.21	673	654.3	662.3	3,377,200
894	7/22/2015	660.89	678.64	659	662.1	3,929,300
895	7/23/2015	661.27	663.63	641	644.28	3,029,100
896	7/24/2015	647	648.17	622.52	623.56	3,625,700
897	7/27/2015	621	634.3	620.5	627.26	2,675,400
898	7/28/2015	632.83	632.83	623.31	628	1,727,300
899	7/29/2015	628.8	633.36	622.65	631.93	1,575,100
900	7/30/2015	630	635.22	622.05	632.59	1,474,200
901	7/31/2015	631.38	632.91	625.5	625.61	1,706,100
902	8/3/2015	625.34	633.06	625.34	631.21	1,304,500
903	8/4/2015	628.42	634.81	627.16	629.25	1,490,900
904	8/5/2015	634.33	647.86	633.16	643.78	2,334,300
905	8/6/2015	645	645.38	632.25	642.68	1,572,600
906	8/7/2015	640.23	642.68	629.71	635.3	1,403,900
907	8/10/2015	639.48	643.44	631.25	633.73	1,809,200
908	8/11/2015	669.2	674.9	654.27	660.78	5,029,200
909	8/12/2015	663.08	665	652.29	659.56	2,936,700
910	8/13/2015	659.32	664.5	651.66	656.45	1,810,700
911	8/14/2015	655.01	659.85	652.66	657.12	1,072,100
912	8/17/2015	656.8	661.38	651.24	660.87	1,051,700
913	8/18/2015	661.9	664	653.46	656.13	1,456,100
914	8/19/2015	656.6	667	654.19	660.9	2,131,600
915	8/20/2015	655.46	662.99	642.9	646.83	2,855,300
916	8/21/2015	639.78	640.05	612.33	612.48	4,265,200
917	8/24/2015	573	599.33	565.05	589.61	5,770,300
918	8/25/2015	614.91	617.45	581.11	582.06	3,538,000
919	8/26/2015	610.35	631.71	599.05	628.62	4,235,900
920	8/27/2015	639.4	643.59	622	637.61	3,491,300
921	8/28/2015	632.82	636.88	624.56	630.38	1,978,700
922	8/31/2015	627.54	635.8	617.68	618.25	2,176,700
923	9/1/2015	602.36	612.86	594.1	597.79	3,702,100
924	9/2/2015	605.59	614.34	599.71	614.34	2,575,600
925	9/3/2015	617	619.71	602.82	606.25	1,759,600
926	9/4/2015	600	603.47	595.25	600.7	2,089,000
927	9/8/2015	612.49	616.31	604.12	614.66	2,279,500
928	9/9/2015	621.22	626.52	609.6	612.72	1,702,100
929	9/10/2015	613.1	624.16	611.43	621.35	1,905,300
930	9/11/2015	619.75	625.78	617.42	625.77	1,373,500
931	9/14/2015	625.7	625.86	619.43	623.24	1,702,300
932	9/15/2015	626.7	638.7	623.78	635.14	2,084,400
933	9/16/2015	635.47	637.95	632.32	635.98	1,286,500
934	9/17/2015	637.79	650.9	635.02	642.9	2,274,700
935	9/18/2015	636.79	640	627.02	629.25	5,133,400
936	9/21/2015	634.4	636.49	625.94	635.44	1,788,500
937	9/22/2015	627	627.55	615.43	622.69	2,562,900
938	9/23/2015	622.05	628.93	620	622.36	1,470,900
939	9/24/2015	616.64	627.32	612.4	625.8	2,240,100
940	9/25/2015	629.77	629.77	611	611.97	2,174,000
941	9/28/2015	610.34	614.6	589.38	594.89	3,127,700
942	9/29/2015	597.28	605	590.22	594.97	2,309,500
943	9/30/2015	603.28	608.76	600.73	608.42	2,413,400
944	10/1/2015	608.37	612.09	599.85	611.29	1,867,600
945	10/2/2015	607.2	627.34	603.13	626.91	2,684,800
946	10/5/2015	632	643.01	627	641.47	1,803,600
947	10/6/2015	638.84	649.25	636.53	645.44	2,166,300
948	10/7/2015	649.24	650.61	632.15	642.36	2,092,700
949	10/8/2015	641.36	644.45	625.56	639.16	2,182,100
950	10/9/2015	640	645.99	635.32	643.61	1,648,700
951	10/12/2015	642.09	648.5	639.01	646.67	1,275,200
952	10/13/2015	643.15	657.81	643.15	652.3	1,807,700
953	10/14/2015	653.21	659.39	648.85	651.16	1,415,500
954	10/15/2015	654.66	663.13	654.46	661.74	1,885,700
955	10/16/2015	664.11	664.97	657.2	662.2	1,611,100
956	10/19/2015	661.18	666.82	659.58	666.1	1,477,300
957	10/20/2015	664.04	664.72	644.2	650.28	2,490,000
958	10/21/2015	654.15	655.87	641.73	642.61	1,791,100
959	10/22/2015	646.7	657.8	644.01	651.79	4,071,000
960	10/23/2015	727.5	730	701.5	702	6,653,900
961	10/26/2015	701.55	719.15	701.26	712.78	2,716,600
962	10/27/2015	707.38	713.62	704.55	708.49	2,245,800
963	10/28/2015	707.33	712.98	703.08	712.95	2,178,900
964	10/29/2015	710.5	718.26	710.01	716.92	1,456,000
965	10/30/2015	715.73	718	710.05	710.81	1,908,800
966	11/2/2015	711.06	721.62	705.85	721.11	1,886,300
967	11/3/2015	718.86	724.65	714.72	722.16	1,565,400
968	11/4/2015	722	733.1	721.9	728.11	1,706,700
969	11/5/2015	729.47	739.48	729.47	731.25	1,861,600
970	11/6/2015	731.5	735.41	727.01	733.76	1,511,600
971	11/9/2015	730.2	734.71	719.43	724.89	2,069,800
972	11/10/2015	724.4	730.59	718.5	728.32	1,608,000
973	11/11/2015	732.46	741	730.23	735.4	1,366,400
974	11/12/2015	731	737.8	728.65	731.23	1,837,200
975	11/13/2015	729.17	731.15	716.73	717	2,075,500
976	11/16/2015	715.6	729.49	711.33	728.96	1,905,900
977	11/17/2015	729.29	731.84	723.03	725.3	1,510,900
978	11/18/2015	727.58	741.41	727	740	1,684,300
979	11/19/2015	738.74	742	737.43	738.41	1,327,100
980	11/20/2015	746.53	757.92	743	756.6	2,212,300
981	11/23/2015	757.45	762.71	751.82	755.98	1,414,500
982	11/24/2015	752	755.28	737.63	748.28	2,333,100
983	11/25/2015	748.14	752	746.06	748.15	1,122,100
984	11/27/2015	748.46	753.41	747.49	750.26	838,500
985	11/30/2015	748.81	754.93	741.27	742.6	2,097,600
986	12/1/2015	747.11	768.95	746.7	767.04	2,134,600
987	12/2/2015	768.9	775.96	758.96	762.38	2,230,400
988	12/3/2015	766.01	768.99	745.63	752.54	2,590,600
989	12/4/2015	753.1	768.49	750	766.81	2,757,300
990	12/7/2015	767.77	768.73	755.09	763.25	1,812,300
991	12/8/2015	757.89	764.8	754.2	762.37	1,829,500
992	12/9/2015	759.17	764.23	737	751.61	2,700,000
993	12/10/2015	752.85	755.85	743.83	749.46	1,984,900
994	12/11/2015	741.16	745.71	736.75	738.87	2,224,400
995	12/14/2015	741.79	748.73	724.17	747.77	2,412,500
996	12/15/2015	753	758.08	743.01	743.4	2,666,200
997	12/16/2015	750	760.59	739.43	758.09	1,993,300
998	12/17/2015	762.42	762.68	749	749.43	1,553,400
999	12/18/2015	746.51	754.13	738.15	739.31	3,148,700
1000	12/21/2015	746.13	750	740	747.77	1,525,700
1001	12/22/2015	751.65	754.85	745.53	750	1,365,400
1002	12/23/2015	753.47	754.21	744	750.31	1,565,900
1003	12/24/2015	749.55	751.35	746.62	748.4	527,200
1004	12/28/2015	752.92	762.99	749.52	762.51	1,515,300
1005	12/29/2015	766.69	779.98	766.43	776.6	1,765,000
1006	12/30/2015	776.6	777.6	766.9	771	1,293,300
1007	12/31/2015	769.5	769.5	758.34	758.88	1,489,600
1008	1/4/2016	743	744.06	731.26	741.84	3,272,800
1009	1/5/2016	746.45	752	738.64	742.58	1,950,700
1010	1/6/2016	730	747.18	728.92	743.62	1,947,000
1011	1/7/2016	730.31	738.5	719.06	726.39	2,963,700
1012	1/8/2016	731.45	733.23	713	714.47	2,450,900
1013	1/11/2016	716.61	718.85	703.54	716.03	2,090,600
1014	1/12/2016	721.68	728.75	717.32	726.07	2,024,500
1015	1/13/2016	730.85	734.74	698.61	700.56	2,501,700
1016	1/14/2016	705.38	721.92	689.1	714.72	2,225,800
1017	1/15/2016	692.29	706.74	685.37	694.45	3,592,400
1018	1/19/2016	703.3	709.98	693.41	701.79	2,268,100
1019	1/20/2016	688.61	706.85	673.26	698.45	3,445,000
1020	1/21/2016	702.18	719.19	694.46	706.59	2,412,200
1021	1/22/2016	723.6	728.13	720.12	725.25	2,011,800
1022	1/25/2016	723.58	729.68	710.01	711.67	1,711,700
1023	1/26/2016	713.85	718.28	706.48	713.04	1,331,700
1024	1/27/2016	713.67	718.23	694.39	699.99	2,194,200
1025	1/28/2016	722.22	733.69	712.35	730.96	2,676,400
1026	1/29/2016	731.53	744.99	726.8	742.95	3,474,300
1027	2/1/2016	750.46	757.86	743.27	752	5,139,200
1028	2/2/2016	784.5	789.87	764.65	764.65	6,348,100
1029	2/3/2016	770.22	774.5	720.5	726.95	6,171,000
1030	2/4/2016	722.81	727	701.86	708.01	5,168,700
1031	2/5/2016	703.87	703.99	680.15	683.57	5,105,700
1032	2/8/2016	667.85	684.03	663.06	682.74	4,247,400
1033	2/9/2016	672.32	699.9	668.77	678.11	3,608,900
1034	2/10/2016	686.86	701.31	682.13	684.12	2,638,000
1035	2/11/2016	675	689.35	668.87	683.11	3,024,000
1036	2/12/2016	690.26	693.75	678.6	682.4	2,141,400
1037	2/16/2016	692.98	698	685.05	691	2,520,000
1038	2/17/2016	698.09	709.75	691.38	708.4	2,492,600
1039	2/18/2016	710	712.35	696.03	697.35	1,883,200
1040	2/19/2016	695.03	703.08	694.05	700.91	1,589,300
1041	2/22/2016	707.45	713.24	702.51	706.46	1,949,800
1042	2/23/2016	701.45	708.4	693.58	695.85	2,009,300
1043	2/24/2016	688.92	700	680.78	699.56	1,963,600
1044	2/25/2016	700.01	705.98	690.59	705.75	1,642,200
1045	2/26/2016	708.58	713.43	700.86	705.07	2,243,500
1046	2/29/2016	700.32	710.89	697.68	697.77	2,481,100
1047	3/1/2016	703.62	718.81	699.77	718.81	2,151,400
1048	3/2/2016	719	720	712	718.85	1,629,000
1049	3/3/2016	718.68	719.45	706.02	712.42	1,958,000
1050	3/4/2016	714.99	716.49	706.02	710.89	1,972,100
1051	3/7/2016	706.9	708.09	686.9	695.16	2,985,100
1052	3/8/2016	688.59	703.79	685.34	693.97	2,076,300
1053	3/9/2016	698.47	705.68	694	705.24	1,421,500
1054	3/10/2016	708.12	716.44	703.36	712.82	2,833,500
1055	3/11/2016	720	726.92	717.13	726.82	1,970,800
1056	3/14/2016	726.81	735.5	725.15	730.49	1,718,300
1057	3/15/2016	726.92	732.29	724.77	728.33	1,721,000
1058	3/16/2016	726.37	737.47	724.51	736.09	1,624,400
1059	3/17/2016	736.45	743.07	736	737.78	1,860,800
1060	3/18/2016	741.86	742	731.83	737.6	2,980,700
1061	3/21/2016	736.5	742.5	733.52	742.09	1,836,500
1062	3/22/2016	737.46	745	737.46	740.75	1,269,700
1063	3/23/2016	742.36	745.72	736.15	738.06	1,432,100
1064	3/24/2016	732.01	737.75	731	735.3	1,594,900
1065	3/28/2016	736.79	738.99	732.5	733.53	1,301,300
1066	3/29/2016	734.59	747.25	728.76	744.77	1,903,800
1067	3/30/2016	750.1	757.88	748.74	750.53	1,782,400
1068	3/31/2016	749.25	750.85	740.94	744.95	1,718,800
1069	4/1/2016	738.6	750.34	737	749.91	1,576,700
1070	4/4/2016	750.06	752.8	742.43	745.29	1,134,200
1071	4/5/2016	738	742.8	735.37	737.8	1,132,300
1072	4/6/2016	735.77	746.24	735.56	745.69	1,053,700
1073	4/7/2016	745.37	747	736.28	740.28	1,453,200
1074	4/8/2016	743.97	745.45	735.55	739.15	1,290,800
1075	4/11/2016	743.02	745	736.05	736.1	1,220,100
1076	4/12/2016	738	743.83	731.01	743.09	1,353,000
1077	4/13/2016	749.16	754.38	744.26	751.72	1,707,100
1078	4/14/2016	754.01	757.31	752.71	753.2	1,135,300
1079	4/15/2016	753.98	761	752.69	759	1,809,300
1080	4/18/2016	760.46	768.05	757.3	766.61	1,556,000
1081	4/19/2016	769.51	769.9	749.33	753.93	2,030,500
1082	4/20/2016	758	758.13	750.01	752.67	1,529,200
1083	4/21/2016	755.38	760.45	749.55	759.14	3,060,500
1084	4/22/2016	726.3	736.12	713.61	718.77	5,951,900
1085	4/25/2016	716.1	723.93	715.59	723.15	1,959,200
1086	4/26/2016	725.42	725.77	703.03	708.14	2,744,600
1087	4/27/2016	707.29	708.98	692.36	705.84	3,098,600
1088	4/28/2016	708.26	714.17	689.55	691.02	2,867,300
1089	4/29/2016	690.7	697.62	689	693.01	2,487,700
1090	5/2/2016	697.63	700.64	691	698.21	1,645,300
1091	5/3/2016	696.87	697.84	692	692.36	1,543,800
1092	5/4/2016	690.49	699.75	689.01	695.7	1,693,500
1093	5/5/2016	697.7	702.32	695.72	701.43	1,683,500
1094	5/6/2016	698.38	711.86	698.11	711.12	1,826,100
1095	5/9/2016	712	718.71	710	712.9	1,510,300
1096	5/10/2016	716.75	723.5	715.72	723.18	1,569,600
1097	5/11/2016	723.41	724.48	712.8	715.29	1,692,100
1098	5/12/2016	717.06	719.25	709	713.31	1,360,700
1099	5/13/2016	711.93	716.66	709.26	710.83	1,314,500
1100	5/16/2016	709.13	718.48	705.65	716.49	1,317,100
1101	5/17/2016	715.99	721.52	704.11	706.23	2,001,200
1102	5/18/2016	703.67	711.6	700.63	706.63	1,766,800
1103	5/19/2016	702.36	706	696.8	700.32	1,670,200
1104	5/20/2016	701.62	714.58	700.52	709.74	1,828,400
1105	5/23/2016	706.53	711.48	704.18	704.24	1,330,700
1106	5/24/2016	706.86	720.97	706.86	720.09	1,929,500
1107	5/25/2016	720.76	727.51	719.71	725.27	1,629,200
1108	5/26/2016	722.87	728.33	720.28	724.12	1,576,300
1109	5/27/2016	724.01	733.94	724	732.66	1,974,000
1110	5/31/2016	731.74	739.73	731.26	735.72	2,129,500
1111	6/1/2016	734.53	737.21	730.66	734.15	1,253,600
1112	6/2/2016	732.5	733.02	724.17	730.4	1,341,800
1113	6/3/2016	729.27	729.49	720.56	722.34	1,226,300
1114	6/6/2016	724.91	724.91	714.61	716.55	1,565,300
1115	6/7/2016	719.84	721.98	716.55	716.65	1,336,200
1116	6/8/2016	723.96	728.57	720.58	728.28	1,583,700
1117	6/9/2016	722.87	729.54	722.34	728.58	988,900
1118	6/10/2016	719.47	725.89	716.43	719.41	1,216,400
1119	6/13/2016	716.51	725.44	716.51	718.36	1,258,900
1120	6/14/2016	716.48	722.47	713.12	718.27	1,306,100
1121	6/15/2016	719	722.98	717.31	718.92	1,214,500
1122	6/16/2016	714.91	716.65	703.26	710.36	1,982,500
1123	6/17/2016	708.65	708.82	688.45	691.72	3,402,400
1124	6/20/2016	698.77	702.48	693.41	693.71	2,082,500
1125	6/21/2016	698.4	702.77	692.01	695.94	1,465,600
1126	6/22/2016	699.06	700.86	693.08	697.46	1,184,300
1127	6/23/2016	697.45	701.95	687	701.87	2,171,400
1128	6/24/2016	675.17	689.4	673.45	675.22	4,449,000
1129	6/27/2016	671	672.3	663.28	668.26	2,629,000
1130	6/28/2016	678.97	680.33	673	680.04	2,173,800
1131	6/29/2016	683	687.43	681.41	684.11	1,932,600
1132	6/30/2016	685.47	692.32	683.65	692.1	1,597,700
1133	7/1/2016	692.2	700.65	692.13	699.21	1,344,700
1134	7/5/2016	696.06	696.94	688.88	694.95	1,462,600
1135	7/6/2016	689.98	701.68	689.09	697.77	1,411,900
1136	7/7/2016	698.08	698.2	688.22	695.36	1,304,200
1137	7/8/2016	699.5	705.71	696.43	705.63	1,575,200
1138	7/11/2016	708.05	716.51	707.24	715.09	1,111,800
1139	7/12/2016	719.12	722.94	715.91	720.64	1,336,900
1140	7/13/2016	723.62	724	716.85	716.98	935,900
1141	7/14/2016	721.58	722.21	718.03	720.95	950,200
1142	7/15/2016	725.73	725.74	719.05	719.85	1,279,300
1143	7/18/2016	722.71	736.13	721.19	733.78	1,295,500
1144	7/19/2016	729.89	736.99	729	736.96	1,227,500
1145	7/20/2016	737.33	742.13	737.1	741.19	1,289,700
1146	7/21/2016	740.36	741.69	735.83	738.63	1,026,300
1147	7/22/2016	741.86	743.24	736.56	742.74	1,259,800
1148	7/25/2016	740.67	742.61	737.5	739.77	1,032,400
1149	7/26/2016	739.04	741.69	734.27	738.42	1,186,700
1150	7/27/2016	738.28	744.46	737	741.77	1,512,500
1151	7/28/2016	747.04	748.65	739.3	745.91	3,530,200
1152	7/29/2016	772.71	778.55	766.77	768.79	3,841,500
1153	8/1/2016	761.09	780.43	761.09	772.88	2,700,500
1154	8/2/2016	768.69	775.84	767.85	771.07	1,784,500
1155	8/3/2016	767.18	773.21	766.82	773.18	1,287,400
1156	8/4/2016	772.22	774.07	768.79	771.61	1,140,300
1157	8/5/2016	773.78	783.04	772.34	782.22	1,801,200
1158	8/8/2016	782	782.63	778.09	781.76	1,107,900
1159	8/9/2016	781.1	788.94	780.57	784.26	1,318,900
1160	8/10/2016	783.75	786.81	782.78	784.68	786,400
1161	8/11/2016	785	789.75	782.97	784.85	975,100
1162	8/12/2016	781.5	783.4	780.4	783.22	740,500
1163	8/15/2016	783.75	787.49	780.11	782.44	938,200
1164	8/16/2016	780.3	780.98	773.44	777.14	1,028,000
1165	8/17/2016	777.32	780.81	773.53	779.91	924,200
1166	8/18/2016	780.01	782.86	777	777.5	719,400
1167	8/19/2016	775	777.1	773.13	775.42	861,500
1168	8/22/2016	773.27	774.54	770.05	772.15	951,400
1169	8/23/2016	775.48	776.44	771.78	772.08	928,200
1170	8/24/2016	770.58	774.5	767.07	769.64	1,072,000
1171	8/25/2016	767	771.89	763.18	769.41	926,900
1172	8/26/2016	769	776.08	765.85	769.54	1,166,700
1173	8/29/2016	768.74	774.99	766.61	772.15	847,600
1174	8/30/2016	769.33	774.47	766.84	769.09	1,130,000
1175	8/31/2016	767.01	769.09	765.38	767.05	1,248,600
1176	9/1/2016	769.25	771.02	764.3	768.78	925,100
1177	9/2/2016	773.01	773.92	768.41	771.46	1,072,700
1178	9/6/2016	773.45	782	771	780.08	1,442,800
1179	9/7/2016	780	782.73	776.2	780.35	893,700
1180	9/8/2016	778.59	780.35	773.58	775.32	1,270,300
1181	9/9/2016	770.1	773.24	759.66	759.66	1,885,500
1182	9/12/2016	755.13	770.29	754	769.02	1,311,000
1183	9/13/2016	764.48	766.22	755.8	759.69	1,395,000
1184	9/14/2016	759.61	767.68	759.11	762.49	1,087,400
1185	9/15/2016	762.89	773.8	759.96	771.76	1,305,100
1186	9/16/2016	769.75	769.75	764.66	768.88	2,049,300
1187	9/19/2016	772.42	774	764.44	765.7	1,172,800
1188	9/20/2016	769	773.33	768.53	771.41	978,600
1189	9/21/2016	772.66	777.16	768.3	776.22	1,167,800
1190	9/22/2016	780	789.85	778.44	787.21	1,486,200
1191	9/23/2016	786.59	788.93	784.15	786.9	1,411,900
1192	9/26/2016	782.74	782.74	773.07	774.21	1,533,200
1193	9/27/2016	775.5	785.99	774.31	783.01	1,153,200
1194	9/28/2016	777.85	781.81	774.97	781.56	1,109,800
1195	9/29/2016	781.44	785.8	774.23	775.01	1,314,700
1196	9/30/2016	776.33	780.94	774.09	777.29	1,585,300
1197	10/3/2016	774.25	776.07	769.5	772.56	1,278,800
1198	10/4/2016	776.03	778.71	772.89	776.43	1,201,400
1199	10/5/2016	779.31	782.07	775.65	776.47	1,461,200
1200	10/6/2016	779	780.48	775.54	776.86	1,070,700
1201	10/7/2016	779.66	779.66	770.75	775.08	933,200
1202	10/10/2016	777.71	789.38	775.87	785.94	1,174,900
1203	10/11/2016	786.66	792.28	780.58	783.07	1,372,500
1204	10/12/2016	783.76	788.13	782.06	786.14	937,400
1205	10/13/2016	781.22	781.22	773	778.19	1,365,300
1206	10/14/2016	781.65	783.95	776	778.53	852,500
1207	10/17/2016	779.8	785.85	777.5	779.96	1,093,000
1208	10/18/2016	787.85	801.61	785.57	795.26	2,056,900
1209	10/19/2016	798.24	804.6	798.03	801.5	1,766,800
1210	10/20/2016	803.3	803.97	796.03	796.97	1,757,500
1211	10/21/2016	795	799.5	794	799.37	1,266,200
1212	10/24/2016	804.9	815.18	804.82	813.11	1,697,500
1213	10/25/2016	816.68	816.68	805.14	807.67	1,576,400
1214	10/26/2016	806.34	806.98	796.32	799.07	1,647,700
1215	10/27/2016	801	803.49	791.5	795.35	2,749,200
1216	10/28/2016	808.35	815.49	793.59	795.37	4,269,900
1217	10/31/2016	795.47	796.86	784	784.54	2,427,300
1218	11/1/2016	782.89	789.49	775.54	783.61	2,406,400
1219	11/2/2016	778.2	781.65	763.45	768.7	1,872,400
1220	11/3/2016	767.25	769.95	759.03	762.13	1,943,200
1221	11/4/2016	750.66	770.36	750.56	762.02	2,134,800
1222	11/7/2016	774.5	785.19	772.55	782.52	1,585,100
1223	11/8/2016	783.4	795.63	780.19	790.51	1,366,900
1224	11/9/2016	779.94	791.23	771.67	785.31	2,607,100
1225	11/10/2016	791.17	791.17	752.18	762.56	4,745,200
1226	11/11/2016	756.54	760.78	750.38	754.02	2,431,800
1227	11/14/2016	755.6	757.85	727.54	736.08	3,654,400
1228	11/15/2016	746.97	764.42	746.97	758.49	2,384,000
1229	11/16/2016	755.2	766.36	750.51	764.48	1,472,600
1230	11/17/2016	766.92	772.7	764.23	771.23	1,304,000
1231	11/18/2016	771.37	775	760	760.54	1,547,100
1232	11/21/2016	762.61	769.7	760.6	769.2	1,330,600
1233	11/22/2016	772.63	776.96	767	768.27	1,593,100
1234	11/23/2016	767.73	768.28	755.25	760.99	1,478,400
1235	11/25/2016	764.26	765	760.52	761.68	587,400
1236	11/28/2016	760	779.53	759.8	768.24	2,188,200
1237	11/29/2016	771.53	778.5	768.24	770.84	1,616,600
1238	11/30/2016	770.07	772.99	754.83	758.04	2,392,900
1239	12/1/2016	757.44	759.85	737.03	747.92	3,017,900
1240	12/2/2016	744.59	754	743.1	750.5	1,452,500
1241	12/5/2016	757.71	763.9	752.9	762.52	1,394,200
1242	12/6/2016	764.73	768.83	757.34	759.11	1,690,700
1243	12/7/2016	761	771.36	755.8	771.19	1,761,000
1244	12/8/2016	772.48	778.18	767.23	776.42	1,488,100
1245	12/9/2016	780	789.43	779.02	789.29	1,821,900
1246	12/12/2016	785.04	791.25	784.35	789.27	2,104,100
1247	12/13/2016	793.9	804.38	793.34	796.1	2,145,200
1248	12/14/2016	797.4	804	794.01	797.07	1,704,200
1249	12/15/2016	797.34	803	792.92	797.85	1,626,500
1250	12/16/2016	800.4	800.86	790.29	790.8	2,443,800
1251	12/19/2016	790.22	797.66	786.27	794.2	1,232,100
1252	12/20/2016	796.76	798.65	793.27	796.42	951,000
1253	12/21/2016	795.84	796.68	787.1	794.56	1,211,300
1254	12/22/2016	792.36	793.32	788.58	791.26	972,200
1255	12/23/2016	790.9	792.74	787.28	789.91	623,400
1256	12/27/2016	790.68	797.86	787.66	791.55	789,100
1257	12/28/2016	793.7	794.23	783.2	785.05	1,153,800
1258	12/29/2016	783.33	785.93	778.92	782.79	744,300
1259	12/30/2016	782.75	782.78	770.41	771.82	1,770,000