{"id":1906,"date":"2018-02-19T01:31:01","date_gmt":"2018-02-19T01:31:01","guid":{"rendered":"http:\/\/intelligentonlinetools.com\/blog\/?page_id=1906"},"modified":"2018-02-19T01:31:01","modified_gmt":"2018-02-19T01:31:01","slug":"stock-data-file","status":"publish","type":"page","link":"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/","title":{"rendered":"Stock_data Data File"},"content":{"rendered":"<pre class=\"brush: python; title: ; notranslate\" title=\"\">\r\nDate\tOpen\tHigh\tLow\tClose\tAdj Close\tVolume\r\n11\/18\/2010\t35\t35.990002\t33.889999\t34.189999\t29.276571\t457044300\r\n11\/19\/2010\t34.150002\t34.5\t33.110001\t34.259998\t29.33651\t107842000\r\n11\/22\/2010\t34.200001\t34.48\t33.810001\t34.080002\t29.182384\t36650600\r\n11\/23\/2010\t33.950001\t33.990002\t33.189999\t33.25\t28.471659\t31170200\r\n11\/24\/2010\t33.73\t33.799999\t33.220001\t33.48\t28.668604\t26138000\r\n11\/26\/2010\t33.41\t33.810001\t33.209999\t33.799999\t28.942623\t12301200\r\n11\/29\/2010\t33.799999\t33.810001\t33.07\t33.799999\t28.942623\t27776900\r\n11\/30\/2010\t33.529999\t34.25\t33.360001\t34.200001\t29.285131\t57476900\r\n12\/1\/2010\t34.650002\t34.950001\t34.419998\t34.779999\t29.78178\t34633200\r\n12\/2\/2010\t34.919998\t34.98\t34.509998\t34.68\t29.696148\t23196100\r\n12\/3\/2010\t34.549999\t34.599998\t33.970001\t34.549999\t29.584841\t19395200\r\n12\/6\/2010\t34.48\t34.779999\t34.41\t34.48\t29.524893\t11676500\r\n12\/7\/2010\t34.75\t34.889999\t34.459999\t34.68\t29.696148\t20823000\r\n12\/8\/2010\t34.610001\t34.73\t34.330002\t34.450001\t29.499208\t12603900\r\n12\/9\/2010\t34.360001\t34.43\t33.619999\t33.740002\t28.891239\t18402200\r\n12\/10\/2010\t33.849998\t33.990002\t33.529999\t33.810001\t28.95118\t11741700\r\n12\/13\/2010\t33.959999\t34.049999\t33.700001\t33.799999\t28.942623\t11029300\r\n12\/14\/2010\t33.73\t33.919998\t33.450001\t33.889999\t29.019672\t15165600\r\n12\/15\/2010\t33.810001\t34.009998\t33.610001\t33.610001\t28.779922\t10182700\r\n12\/16\/2010\t33.57\t33.860001\t33.560001\t33.610001\t28.779922\t9885700\r\n12\/17\/2010\t33.529999\t34\t33.189999\t34\t29.113878\t35681600\r\n12\/20\/2010\t33.91\t34.049999\t33.740002\t33.759998\t28.908367\t12476400\r\n12\/21\/2010\t33.860001\t33.939999\t33.720001\t33.849998\t28.985435\t9012400\r\n12\/22\/2010\t33.720001\t34.950001\t33.529999\t34.919998\t29.901655\t20935100\r\n12\/23\/2010\t34.669998\t35.52\t34.619999\t34.810001\t29.80748\t20529200\r\n12\/27\/2010\t34.41\t34.889999\t34.189999\t34.599998\t29.627651\t7368300\r\n12\/28\/2010\t35.380001\t35.669998\t35.07\t35.32\t30.244184\t23489000\r\n12\/29\/2010\t35.470001\t36.299999\t35.25\t36.02\t30.843588\t20960800\r\n12\/30\/2010\t36.099998\t36.98\t36.02\t36.82\t31.52861\t16980800\r\n12\/31\/2010\t36.84\t36.959999\t36.57\t36.860001\t31.562866\t6163900\r\n1\/3\/2011\t37.32\t38\t37.029999\t37.060001\t31.734127\t24874900\r\n1\/4\/2011\t37.099998\t37.990002\t36.68\t37.900002\t32.453411\t32363400\r\n1\/5\/2011\t37.470001\t38.299999\t37.470001\t38.07\t32.59898\t22503900\r\n1\/6\/2011\t38.240002\t39.48\t38.07\t38.900002\t33.309704\t38556900\r\n1\/7\/2011\t38.84\t39.330002\t38.509998\t38.98\t33.378204\t19901100\r\n1\/10\/2011\t39.34\t39.360001\t38.439999\t38.560001\t33.018562\t18341600\r\n1\/11\/2011\t38.66\t39.43\t38.509998\t38.75\t33.181255\t14856500\r\n1\/12\/2011\t38.950001\t39.369999\t38.369999\t38.619999\t33.069935\t16773900\r\n1\/13\/2011\t38.66\t38.709999\t38.110001\t38.27\t32.770237\t11358300\r\n1\/14\/2011\t38.18\t38.470001\t38.040001\t38.200001\t32.7103\t5894200\r\n1\/18\/2011\t38.049999\t38.330002\t37.32\t38.029999\t32.56472\t8918200\r\n1\/19\/2011\t37.779999\t37.93\t37.259998\t37.400002\t32.025257\t12667700\r\n1\/20\/2011\t37.110001\t37.290001\t36.27\t37.18\t31.836882\t15844900\r\n1\/21\/2011\t37.330002\t37.849998\t36.82\t37.240002\t31.888252\t9548500\r\n1\/24\/2011\t37.709999\t37.860001\t37.029999\t37.639999\t32.23077\t12202800\r\n1\/25\/2011\t37.849998\t38.490002\t37.709999\t38.400002\t32.88155\t12318700\r\n1\/26\/2011\t38.75\t38.91\t37.860001\t37.889999\t32.444847\t11534600\r\n1\/27\/2011\t38.200001\t38.950001\t38.029999\t38.669998\t33.112747\t13950000\r\n1\/28\/2011\t38\t38.02\t36.009998\t36.599998\t31.340231\t37134600\r\n1\/31\/2011\t36.889999\t37.049999\t35.889999\t36.490002\t31.24604\t13954800\r\n2\/1\/2011\t36.93\t37.23\t36.130001\t36.450001\t31.211782\t28091600\r\n2\/2\/2011\t36.459999\t36.560001\t35.580002\t35.68\t30.552444\t17434700\r\n2\/3\/2011\t35.970001\t36.060001\t35.130001\t36.060001\t30.877836\t19350000\r\n2\/4\/2011\t36.25\t36.73\t35.889999\t36.59\t31.331665\t11115000\r\n2\/7\/2011\t36.950001\t37.09\t36.610001\t36.700001\t31.425854\t7328800\r\n2\/8\/2011\t36.970001\t37.049999\t36.400002\t36.889999\t31.588564\t6243000\r\n2\/9\/2011\t36.82\t36.91\t36.279999\t36.41\t31.177538\t6399300\r\n2\/10\/2011\t36.169998\t36.639999\t35.52\t35.880001\t30.723698\t11542400\r\n2\/11\/2011\t35.759998\t36.57\t35.549999\t36.450001\t31.211782\t13508300\r\n2\/14\/2011\t36.549999\t36.560001\t35.470001\t36.290001\t31.074783\t7121200\r\n2\/15\/2011\t36.189999\t36.41\t35.799999\t36.110001\t30.920645\t10336500\r\n2\/16\/2011\t36.110001\t36.84\t36.02\t36.75\t31.468678\t8680900\r\n2\/17\/2011\t36.549999\t36.700001\t36.299999\t36.369999\t31.143282\t7463000\r\n2\/18\/2011\t36.419998\t36.759998\t36.380001\t36.509998\t31.263155\t6815800\r\n2\/22\/2011\t35.860001\t36.150002\t35.450001\t35.77\t30.629507\t13937400\r\n2\/23\/2011\t35.849998\t35.939999\t33.799999\t34.59\t29.619085\t28192500\r\n2\/24\/2011\t34.900002\t35\t32.049999\t33.02\t28.274708\t63562800\r\n2\/25\/2011\t33.669998\t34.200001\t33.049999\t33.25\t28.471659\t29017800\r\n2\/28\/2011\t33.490002\t33.740002\t32.860001\t33.529999\t28.711418\t15886400\r\n3\/1\/2011\t33.689999\t33.75\t32.43\t32.950001\t28.214771\t27321600\r\n3\/2\/2011\t32.900002\t33.169998\t32.59\t32.880001\t28.154829\t14306700\r\n3\/3\/2011\t33.029999\t33.169998\t32.650002\t33.029999\t28.28327\t17614800\r\n3\/4\/2011\t33.07\t33.080002\t32.009998\t32.389999\t27.735247\t24240900\r\n3\/7\/2011\t32.349998\t32.5\t31.52\t31.700001\t27.144409\t15077100\r\n3\/8\/2011\t31.74\t32.82\t31.690001\t32.720001\t28.017828\t14509400\r\n3\/9\/2011\t32.740002\t32.759998\t32.099998\t32.25\t27.615366\t11225600\r\n3\/10\/2011\t31.469999\t31.780001\t30.950001\t31.42\t26.90465\t38333600\r\n3\/11\/2011\t31.25\t32.060001\t31.24\t31.93\t27.341354\t14024000\r\n3\/14\/2011\t32.139999\t32.299999\t31.43\t31.59\t27.050215\t9976500\r\n3\/15\/2011\t30.98\t32.490002\t30.65\t32.349998\t27.700996\t21471300\r\n3\/16\/2011\t32.419998\t32.529999\t31.4\t31.780001\t27.212908\t14148900\r\n3\/17\/2011\t32.18\t32.389999\t31.33\t31.440001\t26.921772\t11025600\r\n3\/18\/2011\t31.74\t31.950001\t31.42\t31.85\t27.272852\t9861200\r\n3\/21\/2011\t32.240002\t32.299999\t31.23\t31.280001\t26.784761\t13196500\r\n3\/22\/2011\t31.280001\t31.35\t30.51\t30.74\t26.322363\t16982100\r\n3\/23\/2011\t30.6\t31.280001\t30.200001\t31.16\t26.682009\t23016000\r\n3\/24\/2011\t31.32\t31.6\t31.24\t31.389999\t26.878956\t15743100\r\n3\/25\/2011\t31.49\t31.700001\t31.09\t31.469999\t26.947458\t15242300\r\n3\/28\/2011\t31.58\t31.58\t30.85\t30.85\t26.416561\t10302600\r\n3\/29\/2011\t30.93\t31.17\t30.68\t31.1\t26.63063\t9756700\r\n3\/30\/2011\t31.16\t31.639999\t31.040001\t31.549999\t27.015961\t7657000\r\n3\/31\/2011\t31.4\t31.549999\t31\t31.030001\t26.570696\t8976600\r\n4\/1\/2011\t31.389999\t32.630001\t30.84\t32.41\t27.752371\t29883100\r\n4\/4\/2011\t32.5\t32.720001\t32.200001\t32.389999\t27.735247\t12331400\r\n4\/5\/2011\t32.32\t32.869999\t32.099998\t32.869999\t28.146267\t10106900\r\n4\/6\/2011\t33\t33.279999\t32.52\t32.869999\t28.146267\t8160100\r\n4\/7\/2011\t32.84\t32.84\t32.07\t32.310001\t27.666742\t11242400\r\n4\/8\/2011\t32.400002\t32.75\t31.33\t31.52\t26.990274\t16057700\r\n4\/11\/2011\t31.34\t31.450001\t30.549999\t30.77\t26.348059\t15179100\r\n4\/12\/2011\t30.4\t31.34\t30.1\t31.15\t26.67345\t19648600\r\n4\/13\/2011\t31.23\t31.32\t30.59\t30.860001\t26.425123\t13781100\r\n4\/14\/2011\t30.65\t30.860001\t30.35\t30.58\t26.18536\t9044800\r\n4\/15\/2011\t30.59\t30.719999\t30.18\t30.24\t25.894222\t9882800\r\n4\/18\/2011\t30.059999\t30.34\t29.9\t29.969999\t25.663025\t12745600\r\n4\/19\/2011\t29.809999\t29.91\t29.17\t29.59\t25.337633\t19914800\r\n4\/20\/2011\t29.76\t30.379999\t29.42\t29.93\t25.628777\t22038100\r\n4\/21\/2011\t30.049999\t31\t30.01\t30.950001\t26.502192\t18920800\r\n4\/25\/2011\t31\t31.190001\t30.32\t31.139999\t26.664885\t15442500\r\n4\/26\/2011\t31.389999\t31.51\t30.959999\t31.27\t26.776203\t15700000\r\n4\/27\/2011\t31.469999\t31.790001\t31.280001\t31.780001\t27.212908\t14945600\r\n4\/28\/2011\t31.76\t32.099998\t31.48\t31.91\t27.32423\t15810100\r\n4\/29\/2011\t31.99\t32.580002\t31.91\t32.09\t27.478363\t13774600\r\n5\/2\/2011\t32.41\t32.5\t31.92\t32.18\t27.555429\t11014500\r\n5\/3\/2011\t32.380001\t33.200001\t32.360001\t32.990002\t28.249022\t29894800\r\n5\/4\/2011\t33.16\t33.470001\t32.709999\t33.040001\t28.291838\t20492000\r\n5\/5\/2011\t32.060001\t32.68\t31.49\t32.02\t27.418419\t26623400\r\n5\/6\/2011\t32.5\t32.599998\t31.84\t31.91\t27.32423\t12801800\r\n5\/9\/2011\t31.74\t32.060001\t31.360001\t31.389999\t26.878956\t10716400\r\n5\/10\/2011\t31.469999\t31.639999\t31.33\t31.610001\t27.067341\t7841900\r\n5\/11\/2011\t31.57\t31.860001\t31.110001\t31.299999\t26.801893\t9073300\r\n5\/12\/2011\t31.07\t31.6\t30.93\t31.42\t26.90465\t14128200\r\n5\/13\/2011\t31.459999\t31.540001\t30.85\t31.07\t26.604946\t10837200\r\n5\/16\/2011\t31.25\t31.5\t31.08\t31.1\t26.63063\t7291700\r\n5\/17\/2011\t31.059999\t31.379999\t30.83\t31.1\t26.63063\t11191200\r\n5\/18\/2011\t31.07\t31.620001\t31\t31.52\t26.990274\t9949400\r\n5\/19\/2011\t31.530001\t31.790001\t31.309999\t31.469999\t26.947458\t9575300\r\n5\/20\/2011\t31.360001\t31.5\t31.1\t31.18\t26.699139\t7224100\r\n5\/23\/2011\t30.68\t31.16\t30.5\t30.959999\t26.510754\t8971700\r\n5\/24\/2011\t31.129999\t31.200001\t30.5\t30.83\t26.399431\t8779100\r\n5\/25\/2011\t30.559999\t31.379999\t30.5\t31.27\t26.776203\t14390800\r\n5\/26\/2011\t31.08\t31.1\t30.52\t30.68\t26.27099\t12244400\r\n5\/27\/2011\t30.77\t31.48\t30.59\t31.280001\t26.784761\t9114200\r\n5\/31\/2011\t31.440001\t31.870001\t31.129999\t31.809999\t27.238602\t22938900\r\n6\/1\/2011\t31.700001\t31.700001\t30.15\t30.23\t25.885658\t19134400\r\n6\/2\/2011\t30.33\t30.559999\t29.4\t29.6\t25.346199\t22440900\r\n6\/3\/2011\t29.280001\t29.559999\t28.9\t29.120001\t24.935181\t21968400\r\n6\/6\/2011\t29.02\t29.41\t28.549999\t28.559999\t24.455658\t13416100\r\n6\/7\/2011\t28.889999\t29.040001\t28.389999\t28.780001\t24.644039\t15237900\r\n6\/8\/2011\t28.52\t29.34\t28.4\t28.860001\t24.712543\t16534000\r\n6\/9\/2011\t29.200001\t29.58\t28.91\t29.450001\t25.217756\t13593600\r\n6\/10\/2011\t29.299999\t29.299999\t28.65\t28.85\t24.703978\t11734000\r\n6\/13\/2011\t28.9\t29.08\t28.290001\t28.59\t24.481344\t9791900\r\n6\/14\/2011\t28.92\t29.49\t28.860001\t29.110001\t24.926617\t10948400\r\n6\/15\/2011\t28.77\t29.110001\t28.639999\t28.950001\t24.789608\t11669900\r\n6\/16\/2011\t28.700001\t28.99\t28.17\t28.59\t24.481344\t14079400\r\n6\/17\/2011\t28.73\t29.059999\t28.57\t29\t24.832424\t16732300\r\n6\/20\/2011\t28.870001\t29.6\t28.77\t29.52\t25.277693\t9038000\r\n6\/21\/2011\t29.51\t30\t29.43\t29.59\t25.337633\t12648300\r\n6\/22\/2011\t29.620001\t30.18\t29.5\t29.969999\t25.663025\t15520300\r\n6\/23\/2011\t29.530001\t30.200001\t29.32\t30.139999\t25.808596\t13780400\r\n6\/24\/2011\t30.15\t30.299999\t29.66\t29.92\t25.620211\t50062300\r\n6\/27\/2011\t29.790001\t30.459999\t29.6\t30.26\t25.911348\t15348000\r\n6\/28\/2011\t30.209999\t30.790001\t30.18\t30.5\t26.116859\t12698300\r\n6\/29\/2011\t30.790001\t30.790001\t30.25\t30.299999\t25.945601\t12716100\r\n6\/30\/2011\t30.299999\t30.559999\t30.219999\t30.360001\t25.996983\t18645700\r\n7\/1\/2011\t30.35\t30.860001\t29.92\t30.58\t26.18536\t18098400\r\n7\/5\/2011\t30.870001\t31.360001\t30.58\t30.860001\t26.425123\t8836900\r\n7\/6\/2011\t31.370001\t31.68\t31.09\t31.190001\t26.707705\t14223700\r\n7\/7\/2011\t31.790001\t32.080002\t31.65\t31.799999\t27.230036\t13339400\r\n7\/8\/2011\t31.25\t31.700001\t31.16\t31.58\t27.041655\t9872100\r\n7\/11\/2011\t30.98\t31.200001\t30.549999\t30.75\t26.330933\t8376600\r\n7\/12\/2011\t30.24\t30.940001\t30.02\t30.68\t26.27099\t10536600\r\n7\/13\/2011\t30.870001\t31.299999\t30.610001\t30.75\t26.330933\t8093200\r\n7\/14\/2011\t30.85\t30.969999\t30.030001\t30.1\t25.774342\t10800200\r\n7\/15\/2011\t30.389999\t30.620001\t29.52\t29.76\t25.483204\t10400000\r\n7\/18\/2011\t29.57\t29.65\t28.620001\t29.1\t24.918053\t13850000\r\n7\/19\/2011\t29.200001\t29.49\t28.76\t29.33\t25.115002\t10283400\r\n7\/20\/2011\t29.450001\t29.48\t29.049999\t29.24\t25.037935\t6997900\r\n7\/21\/2011\t29.389999\t30.02\t29.16\t29.959999\t25.654461\t12231600\r\n7\/22\/2011\t29.969999\t30.290001\t29.879999\t30.1\t25.774342\t7820100\r\n7\/25\/2011\t29.530001\t29.84\t29.389999\t29.5\t25.260571\t8690700\r\n7\/26\/2011\t29.67\t29.700001\t28.959999\t29.09\t24.909489\t9268400\r\n7\/27\/2011\t28.9\t29\t28.030001\t28.139999\t24.096014\t14552900\r\n7\/28\/2011\t28.219999\t28.9\t28.02\t28.1\t24.06176\t11029000\r\n7\/29\/2011\t27.620001\t28.1\t27.309999\t27.68\t23.70212\t12182900\r\n8\/1\/2011\t28.879999\t28.879999\t27.700001\t28.07\t24.036076\t12825600\r\n8\/2\/2011\t27.75\t28.09\t27.02\t27.049999\t23.162655\t18222000\r\n8\/3\/2011\t27.030001\t27.17\t26.129999\t27.17\t23.265411\t15790400\r\n8\/4\/2011\t27.16\t27.200001\t25.709999\t25.99\t22.254988\t38839500\r\n8\/5\/2011\t26.07\t26.459999\t24.49\t26.309999\t22.528999\t34926100\r\n8\/8\/2011\t24.610001\t25.35\t23.790001\t24.57\t21.039055\t32608700\r\n8\/9\/2011\t25.09\t25.559999\t24\t25.540001\t21.869659\t26704600\r\n8\/10\/2011\t24.66\t25\t23.83\t23.92\t20.482468\t20642400\r\n8\/11\/2011\t24.110001\t26.17\t24.110001\t25.809999\t22.100859\t25179600\r\n8\/12\/2011\t26.299999\t26.5\t25.49\t25.75\t22.04948\t18861500\r\n8\/15\/2011\t26.030001\t26.540001\t25.790001\t26.42\t22.62319\t12994800\r\n8\/16\/2011\t26.219999\t26.690001\t25.690001\t25.83\t22.117981\t10145500\r\n8\/17\/2011\t26\t26.09\t24.9\t24.940001\t21.355885\t12062000\r\n8\/18\/2011\t23.99\t24.08\t23.27\t23.6\t20.208454\t15853700\r\n8\/19\/2011\t23.25\t23.440001\t21.709999\t22.16\t18.975395\t34432900\r\n8\/22\/2011\t22.540001\t22.719999\t21.18\t21.709999\t18.590063\t27158700\r\n8\/23\/2011\t21.780001\t22.059999\t21.209999\t22.059999\t18.889767\t20007100\r\n8\/24\/2011\t21.889999\t22.389999\t21.57\t22.370001\t19.155214\t14527400\r\n8\/25\/2011\t22.49\t22.74\t22.1\t22.299999\t19.095274\t11099900\r\n8\/26\/2011\t22.200001\t23.08\t21.799999\t22.870001\t19.583366\t10278000\r\n8\/29\/2011\t23.299999\t23.959999\t23.27\t23.790001\t20.371149\t10642100\r\n8\/30\/2011\t23.459999\t23.74\t23.049999\t23.58\t20.19133\t8142900\r\n8\/31\/2011\t23.870001\t24.49\t23.83\t24.030001\t20.576658\t12329600\r\n9\/1\/2011\t24.09\t24.25\t22.91\t23.030001\t19.720371\t16926200\r\n9\/2\/2011\t22.41\t22.549999\t21.73\t22.07\t18.898331\t14086700\r\n9\/6\/2011\t21.360001\t21.58\t20.879999\t21.440001\t18.358868\t14282500\r\n9\/7\/2011\t21.82\t23.040001\t21.82\t22.860001\t19.574802\t13412200\r\n9\/8\/2011\t22.790001\t23.129999\t22.24\t22.48\t19.249409\t11782500\r\n9\/9\/2011\t22.360001\t22.450001\t21.469999\t21.76\t18.632883\t11920600\r\n9\/12\/2011\t21.15\t21.950001\t21\t21.870001\t18.727074\t9325700\r\n9\/13\/2011\t21.870001\t22.33\t21.5\t22\t18.838388\t11189600\r\n9\/14\/2011\t22.219999\t22.49\t21.620001\t22.18\t18.992523\t11623100\r\n9\/15\/2011\t22.59\t22.790001\t22.15\t22.700001\t19.437794\t8039200\r\n9\/16\/2011\t22.68\t22.77\t22.34\t22.610001\t19.360727\t7932400\r\n9\/19\/2011\t22.15\t23.17\t22.049999\t23.049999\t19.737494\t14082400\r\n9\/20\/2011\t23.049999\t23.1\t22.42\t22.43\t19.206594\t9507100\r\n9\/21\/2011\t22.389999\t22.700001\t21.219999\t21.280001\t18.221859\t9850700\r\n9\/22\/2011\t20.59\t20.99\t20.040001\t20.24\t17.331322\t17284200\r\n9\/23\/2011\t19.77\t21.280001\t19.77\t21\t17.982098\t13722000\r\n9\/26\/2011\t21.32\t21.440001\t20.530001\t21.08\t18.0506\t8503500\r\n9\/27\/2011\t21.6\t21.83\t21.08\t21.190001\t18.144798\t11170900\r\n9\/28\/2011\t21.200001\t21.440001\t20.370001\t20.41\t17.476885\t10120900\r\n9\/29\/2011\t20.719999\t20.969999\t20.120001\t20.76\t17.776594\t10781000\r\n9\/30\/2011\t20.440001\t20.5\t20.1\t20.18\t17.279938\t10151100\r\n10\/3\/2011\t20.129999\t20.9\t19.65\t19.73\t16.894609\t13950700\r\n10\/4\/2011\t19.450001\t21.459999\t19.049999\t21.42\t18.34174\t23800000\r\n10\/5\/2011\t21.33\t22.290001\t20.76\t22.27\t19.069588\t17155800\r\n10\/6\/2011\t22.299999\t22.6\t21.75\t22.35\t19.138096\t13553000\r\n10\/7\/2011\t22.58\t22.93\t21.82\t22.01\t18.846952\t14476800\r\n10\/10\/2011\t22.51\t22.969999\t22.360001\t22.620001\t19.369293\t11291700\r\n10\/11\/2011\t22.43\t22.690001\t22.280001\t22.5\t19.266537\t10258300\r\n10\/12\/2011\t22.940001\t23.969999\t22.860001\t23.41\t20.045755\t17303900\r\n10\/13\/2011\t23.379999\t23.379999\t22.5\t23.15\t19.823124\t9858600\r\n10\/14\/2011\t23.68\t24.16\t23.360001\t24.16\t20.687979\t14753200\r\n10\/17\/2011\t24.17\t24.190001\t23.15\t23.18\t19.848816\t8633400\r\n10\/18\/2011\t23.190001\t23.870001\t22.77\t23.540001\t20.15708\t14135700\r\n10\/19\/2011\t23.52\t23.549999\t22.959999\t23.09\t19.771746\t7600700\r\n10\/20\/2011\t23.02\t23.18\t22.51\t22.959999\t19.660427\t9488400\r\n10\/21\/2011\t23.4\t24.379999\t23.200001\t24.35\t20.850676\t12352500\r\n10\/24\/2011\t24.280001\t25.24\t24.25\t24.98\t21.390139\t13534100\r\n10\/25\/2011\t24.860001\t25.190001\t24.16\t24.860001\t21.287386\t11384500\r\n10\/26\/2011\t25.02\t25.280001\t24.690001\t24.99\t21.398701\t17497500\r\n10\/27\/2011\t25.870001\t26.469999\t25.200001\t26.32\t22.537565\t18428600\r\n10\/28\/2011\t26.219999\t26.549999\t26\t26.450001\t22.648884\t10718700\r\n10\/31\/2011\t25.92\t26.16\t25.610001\t25.85\t22.135111\t8853600\r\n11\/1\/2011\t24.82\t24.9\t23.25\t23.33\t19.977257\t25365200\r\n11\/2\/2011\t23.700001\t23.73\t22.92\t23.200001\t19.865938\t14355800\r\n11\/3\/2011\t23.82\t24.120001\t22.76\t24.030001\t20.576658\t19953000\r\n11\/4\/2011\t23.889999\t23.92\t23.309999\t23.610001\t20.21702\t9452000\r\n11\/7\/2011\t23.93\t24.15\t23.52\t24.01\t20.559536\t9802800\r\n11\/8\/2011\t24.200001\t25.17\t23.98\t25.040001\t21.441509\t19891800\r\n11\/9\/2011\t23.07\t23.57\t22.15\t22.309999\t19.103836\t32911600\r\n11\/10\/2011\t22.440001\t22.85\t21.93\t22.700001\t19.437794\t15866600\r\n11\/11\/2011\t22.950001\t23.1\t22.219999\t22.51\t19.275099\t15438300\r\n11\/14\/2011\t22.559999\t23.290001\t22.51\t22.99\t19.686117\t13433300\r\n11\/15\/2011\t22.809999\t23.530001\t22.6\t23.35\t19.994385\t13867200\r\n11\/16\/2011\t23.24\t23.35\t22.620001\t22.65\t19.394976\t9297200\r\n11\/17\/2011\t22.719999\t22.75\t21.559999\t21.790001\t18.658569\t12692700\r\n11\/18\/2011\t22.01\t22.18\t21.620001\t21.68\t18.564377\t6592500\r\n11\/21\/2011\t21.1\t21.18\t20.540001\t21.049999\t18.024912\t11757900\r\n11\/22\/2011\t20.92\t21.120001\t20.700001\t20.73\t17.7509\t7288600\r\n11\/23\/2011\t20.48\t20.690001\t20.059999\t20.24\t17.331322\t9594500\r\n11\/25\/2011\t20.219999\t20.709999\t20.209999\t20.34\t17.416948\t2757600\r\n11\/28\/2011\t20.950001\t21.43\t20.65\t20.74\t17.759462\t8959100\r\n11\/29\/2011\t20.73\t20.85\t20.299999\t20.309999\t17.391258\t7665000\r\n11\/30\/2011\t21.02\t21.309999\t20.940001\t21.290001\t18.230423\t11147700\r\n12\/1\/2011\t21.24\t21.77\t20.93\t20.959999\t17.947847\t12128500\r\n12\/2\/2011\t21.35\t21.73\t21.129999\t21.280001\t18.221859\t9781200\r\n12\/5\/2011\t21.52\t21.99\t21.43\t21.59\t18.487312\t9808700\r\n12\/6\/2011\t21.6\t21.879999\t21.280001\t21.68\t18.564377\t10668900\r\n12\/7\/2011\t21.620001\t22.110001\t21.48\t21.940001\t18.787012\t9194700\r\n12\/8\/2011\t21.76\t21.76\t20.85\t20.98\t17.964973\t11508500\r\n12\/9\/2011\t21.09\t21.4\t21.059999\t21.15\t18.110542\t6491100\r\n12\/12\/2011\t20.66\t20.9\t20.559999\t20.799999\t17.810839\t6281600\r\n12\/13\/2011\t20.959999\t21\t19.950001\t20.110001\t17.220003\t12647100\r\n12\/14\/2011\t19.950001\t20.01\t19.42\t19.469999\t16.671972\t15053700\r\n12\/15\/2011\t19.76\t20.219999\t19.51\t20.1\t17.211437\t10152400\r\n12\/16\/2011\t20.16\t20.52\t19.969999\t20.15\t17.254253\t9109900\r\n12\/19\/2011\t20.120001\t20.23\t19\t19.049999\t16.312332\t15608900\r\n12\/20\/2011\t19.42\t19.9\t19.35\t19.690001\t16.860357\t13952500\r\n12\/21\/2011\t19.74\t20.440001\t19.58\t20.32\t17.399822\t13054600\r\n12\/22\/2011\t20.25\t20.85\t20.17\t20.700001\t17.725212\t7287200\r\n12\/23\/2011\t20.809999\t20.889999\t20.450001\t20.5\t17.553955\t6480600\r\n12\/27\/2011\t20.43\t20.43\t20.08\t20.09\t17.202877\t5866200\r\n12\/28\/2011\t20.08\t20.129999\t19.76\t19.860001\t17.00593\t7116200\r\n12\/29\/2011\t19.85\t20.25\t19.709999\t20.209999\t17.30563\t6891400\r\n12\/30\/2011\t20.120001\t20.370001\t20.049999\t20.27\t17.357008\t6971400\r\n1\/3\/2012\t20.83\t21.18\t20.75\t21.049999\t18.024912\t9321300\r\n1\/4\/2012\t21.049999\t21.370001\t20.75\t21.15\t18.110542\t7856700\r\n1\/5\/2012\t21.1\t22.290001\t20.959999\t22.17\t18.983959\t17880600\r\n1\/6\/2012\t22.26\t23.030001\t22.24\t22.92\t19.626179\t18234500\r\n1\/9\/2012\t23.200001\t23.43\t22.700001\t22.84\t19.557673\t12084500\r\n1\/10\/2012\t23.219999\t23.4\t22.780001\t23.24\t19.900187\t13538300\r\n1\/11\/2012\t23.370001\t24.639999\t23.34\t24.469999\t20.953428\t21947000\r\n1\/12\/2012\t24.35\t24.82\t23.76\t24.67\t21.124681\t16750800\r\n1\/13\/2012\t24.27\t24.65\t23.91\t24.290001\t20.799295\t12963100\r\n1\/17\/2012\t24.6\t24.68\t24.17\t24.200001\t20.722229\t9385800\r\n1\/18\/2012\t24.27\t24.58\t24.02\t24.51\t20.987679\t8919200\r\n1\/19\/2012\t24.690001\t24.98\t24.450001\t24.82\t21.253128\t15222800\r\n1\/20\/2012\t24.93\t25.110001\t24.84\t25\t21.407259\t9896400\r\n1\/23\/2012\t25.139999\t25.25\t24.790001\t24.92\t21.338758\t8923500\r\n1\/24\/2012\t24.84\t24.93\t24.5\t24.790001\t21.227438\t8350000\r\n1\/25\/2012\t24.889999\t25.01\t24.379999\t24.92\t21.338758\t13441000\r\n1\/26\/2012\t25.1\t25.5\t24.6\t24.719999\t21.1675\t11585300\r\n1\/27\/2012\t23.799999\t24.540001\t23.33\t24.370001\t20.8678\t14784100\r\n1\/30\/2012\t24.059999\t24.57\t23.950001\t24.23\t20.747921\t6319800\r\n1\/31\/2012\t24.530001\t24.59\t23.950001\t24.02\t20.568098\t9190800\r\n2\/1\/2012\t24.33\t24.58\t24.07\t24.370001\t20.8678\t13337500\r\n2\/2\/2012\t24.65\t24.690001\t24.299999\t24.309999\t20.816418\t6670900\r\n2\/3\/2012\t25\t26.440001\t24.790001\t26.18\t22.417685\t25528100\r\n2\/6\/2012\t26.469999\t26.83\t25.950001\t26.700001\t22.862955\t17264100\r\n2\/7\/2012\t26.620001\t26.620001\t26.15\t26.219999\t22.451935\t10764100\r\n2\/8\/2012\t26.309999\t26.42\t25.58\t25.75\t22.04948\t17524300\r\n2\/9\/2012\t25.959999\t26.219999\t25.5\t25.74\t22.04092\t7440000\r\n2\/10\/2012\t25.48\t25.52\t25.25\t25.5\t21.835409\t9819000\r\n2\/13\/2012\t26\t26\t25.209999\t25.34\t21.6984\t10503600\r\n2\/14\/2012\t25.209999\t25.450001\t25\t25.4\t21.749777\t9885800\r\n2\/15\/2012\t25.73\t25.75\t24.9\t24.93\t21.347321\t13329000\r\n2\/16\/2012\t25.290001\t27.26\t25.27\t27.17\t23.265411\t35313600\r\n2\/17\/2012\t27.17\t27.68\t27.01\t27.34\t23.410982\t17603600\r\n2\/21\/2012\t27.299999\t27.549999\t26.99\t27.059999\t23.171217\t8593200\r\n2\/22\/2012\t27.08\t27.129999\t26.530001\t26.549999\t22.734512\t10693300\r\n2\/23\/2012\t26.690001\t27.27\t26.26\t26.790001\t22.94002\t10300900\r\n2\/24\/2012\t26.9\t26.950001\t26.059999\t26.07\t22.323494\t9404600\r\n2\/27\/2012\t26.07\t26.549999\t25.57\t26.459999\t22.657442\t8600900\r\n2\/28\/2012\t26.49\t26.530001\t26.1\t26.139999\t22.383432\t7547000\r\n2\/29\/2012\t26.07\t26.549999\t25.92\t26.02\t22.28068\t12018900\r\n3\/1\/2012\t26.190001\t26.799999\t26.15\t26.469999\t22.66601\t8893300\r\n3\/2\/2012\t26.549999\t26.75\t26.360001\t26.450001\t22.648884\t8465700\r\n3\/5\/2012\t26.27\t26.4\t25.799999\t26\t22.26355\t7650500\r\n3\/6\/2012\t25.309999\t25.34\t24.379999\t24.58\t21.047621\t19071300\r\n3\/7\/2012\t24.75\t25.209999\t24.75\t24.879999\t21.304506\t6888800\r\n3\/8\/2012\t25.370001\t25.59\t25.1\t25.450001\t21.792597\t8646700\r\n3\/9\/2012\t25.700001\t25.82\t25.389999\t25.620001\t21.938166\t6323600\r\n3\/12\/2012\t25.620001\t25.709999\t25.15\t25.389999\t21.741211\t4006300\r\n3\/13\/2012\t25.48\t26.1\t25.33\t26.07\t22.323494\t8361200\r\n3\/14\/2012\t26.129999\t26.59\t26\t26.32\t22.537565\t9082600\r\n3\/15\/2012\t26.370001\t26.58\t25.879999\t26.049999\t22.306368\t10133700\r\n3\/16\/2012\t26.07\t26.07\t25.26\t25.57\t21.89535\t11752400\r\n3\/19\/2012\t25.5\t25.700001\t25.24\t25.389999\t21.741211\t5462700\r\n3\/20\/2012\t25.1\t25.42\t24.6\t25.09\t21.484329\t10819300\r\n3\/21\/2012\t25.17\t25.49\t25.1\t25.290001\t21.655588\t6122800\r\n3\/22\/2012\t25.01\t25.26\t24.870001\t25.049999\t21.450073\t5605800\r\n3\/23\/2012\t25.040001\t25.32\t24.77\t25.17\t21.552834\t5802800\r\n3\/26\/2012\t25.23\t25.629999\t25.139999\t25.58\t21.903913\t7957700\r\n3\/27\/2012\t25.42\t25.85\t25.34\t25.35\t21.706964\t6632500\r\n3\/28\/2012\t25.41\t25.48\t25.02\t25.15\t21.535706\t5162000\r\n3\/29\/2012\t25.02\t25.370001\t24.940001\t25.309999\t21.67271\t6433300\r\n3\/30\/2012\t25.49\t25.780001\t25.110001\t25.65\t21.963848\t6035000\r\n4\/2\/2012\t26.030001\t26.91\t25.98\t26.76\t22.914333\t14465300\r\n4\/3\/2012\t26.639999\t27.030001\t25.27\t25.540001\t21.869659\t26410400\r\n4\/4\/2012\t25.1\t25.4\t24.9\t25.1\t21.492891\t9785500\r\n4\/5\/2012\t24.99\t25.18\t24.610001\t24.809999\t21.244566\t8211300\r\n4\/9\/2012\t24.219999\t24.4\t24.030001\t24.200001\t20.722229\t7242200\r\n4\/10\/2012\t24.110001\t24.139999\t23.290001\t23.709999\t20.302649\t11856100\r\n4\/11\/2012\t23.84\t24.280001\t23.82\t24.030001\t20.576658\t9260900\r\n4\/12\/2012\t24.049999\t24.49\t24\t24.299999\t20.807858\t5041800\r\n4\/13\/2012\t24.219999\t24.290001\t23.620001\t23.799999\t20.379715\t7310900\r\n4\/16\/2012\t23.780001\t23.93\t23.360001\t23.42\t20.054323\t7528500\r\n4\/17\/2012\t23.59\t24.540001\t23.549999\t24.040001\t20.585222\t10256900\r\n4\/18\/2012\t23.870001\t24.290001\t23.75\t24.15\t20.679411\t6253300\r\n4\/19\/2012\t24.09\t24.870001\t23.870001\t24.01\t20.559536\t11206800\r\n4\/20\/2012\t24.059999\t24.059999\t23.52\t23.6\t20.208454\t12948000\r\n4\/23\/2012\t23.17\t23.299999\t22.9\t22.950001\t19.651865\t16187700\r\n4\/24\/2012\t23.02\t23.4\t22.879999\t22.889999\t19.600485\t8679500\r\n4\/25\/2012\t23.15\t23.360001\t22.889999\t23.309999\t19.960129\t5548200\r\n4\/26\/2012\t23.16\t23.75\t23.16\t23.719999\t20.311209\t8132600\r\n4\/27\/2012\t23.809999\t24.09\t23.34\t23.530001\t20.148512\t10495300\r\n4\/30\/2012\t23.379999\t23.49\t22.799999\t23\t19.694683\t8279100\r\n5\/1\/2012\t23.040001\t23.48\t22.6\t23.309999\t19.960129\t10151600\r\n5\/2\/2012\t23.190001\t23.25\t22.629999\t22.93\t19.634737\t14476300\r\n5\/3\/2012\t23.129999\t23.190001\t22.190001\t22.370001\t19.155214\t22816800\r\n5\/4\/2012\t22.200001\t22.41\t21.82\t22.360001\t19.146654\t14830800\r\n5\/7\/2012\t21.870001\t22.5\t21.85\t22.41\t19.18947\t7853500\r\n5\/8\/2012\t22.25\t22.35\t21.870001\t22.23\t19.035339\t9317900\r\n5\/9\/2012\t21.879999\t22.799999\t21.85\t22.440001\t19.21516\t9812900\r\n5\/10\/2012\t22.690001\t22.889999\t22.34\t22.370001\t19.155214\t7235100\r\n5\/11\/2012\t22\t22.540001\t21.98\t22\t18.838388\t8045700\r\n5\/14\/2012\t21.75\t21.969999\t21.6\t21.629999\t18.521563\t9665400\r\n5\/15\/2012\t21.57\t21.83\t21.34\t21.42\t18.34174\t7410500\r\n5\/16\/2012\t22.049999\t22.620001\t21.85\t21.91\t18.761324\t13640200\r\n5\/17\/2012\t21.940001\t22.27\t21.549999\t21.610001\t18.504438\t12132600\r\n5\/18\/2012\t21.540001\t21.690001\t21.09\t21.18\t18.136234\t7532600\r\n5\/21\/2012\t21.34\t21.68\t21.26\t21.540001\t18.444496\t6295900\r\n5\/22\/2012\t21.709999\t21.9\t21.34\t21.5\t18.410246\t7021500\r\n5\/23\/2012\t21.33\t22.200001\t21.32\t22.129999\t18.949709\t8340500\r\n5\/24\/2012\t21.98\t22.129999\t21.82\t22.040001\t18.872641\t5093400\r\n5\/25\/2012\t22.040001\t22.459999\t22\t22.440001\t19.21516\t5662000\r\n5\/29\/2012\t22.620001\t22.93\t22.59\t22.85\t19.566238\t9790400\r\n5\/30\/2012\t22.5\t22.5\t21.98\t22.370001\t19.155214\t7369500\r\n5\/31\/2012\t22.26\t22.41\t22\t22.200001\t19.009649\t6009300\r\n6\/1\/2012\t21.65\t23.34\t21.450001\t22.01\t18.846952\t29615400\r\n6\/4\/2012\t22.01\t22.040001\t20.66\t21.110001\t18.076288\t15419800\r\n6\/5\/2012\t20.98\t21.469999\t20.969999\t21.25\t18.196175\t5645900\r\n6\/6\/2012\t21.43\t21.940001\t21.34\t21.83\t18.69282\t6122700\r\n6\/7\/2012\t22.110001\t22.379999\t21.76\t21.85\t18.709948\t5951200\r\n6\/8\/2012\t21.85\t22.09\t21.5\t22.049999\t18.881203\t4258600\r\n6\/11\/2012\t22.280001\t22.299999\t21.9\t21.92\t18.76989\t6050800\r\n6\/12\/2012\t21.92\t22.200001\t21.68\t22.17\t18.983959\t6100200\r\n6\/13\/2012\t22.040001\t22.17\t21.74\t21.870001\t18.727074\t8588100\r\n6\/14\/2012\t21.84\t21.99\t21.58\t21.799999\t18.667133\t4534300\r\n6\/15\/2012\t21.76\t21.809999\t21.42\t21.74\t18.615753\t5714300\r\n6\/18\/2012\t21.540001\t21.719999\t21.379999\t21.43\t18.350304\t6394000\r\n6\/19\/2012\t21.43\t22\t21.4\t21.74\t18.615753\t7768600\r\n6\/20\/2012\t21.780001\t21.82\t21.280001\t21.48\t18.393122\t8588900\r\n6\/21\/2012\t21.450001\t21.5\t20.6\t20.639999\t17.673834\t9193500\r\n6\/22\/2012\t20.950001\t20.950001\t20.459999\t20.6\t17.639587\t6972200\r\n6\/25\/2012\t20.32\t20.389999\t19.91\t19.91\t17.048742\t9975700\r\n6\/26\/2012\t19.940001\t20.040001\t19.620001\t19.85\t16.997368\t8923000\r\n6\/27\/2012\t19.83\t19.98\t19.620001\t19.66\t16.834671\t8314800\r\n6\/28\/2012\t19.639999\t19.92\t19.49\t19.82\t16.971676\t11220900\r\n6\/29\/2012\t20\t20\t19.24\t19.719999\t16.886047\t13447400\r\n7\/2\/2012\t19.700001\t19.74\t19.299999\t19.57\t16.757605\t6307700\r\n7\/3\/2012\t19.799999\t21.120001\t19.67\t20.67\t17.699524\t10718700\r\n7\/5\/2012\t20.75\t21.209999\t20.540001\t20.540001\t17.588205\t8075600\r\n7\/6\/2012\t20.35\t20.6\t20.049999\t20.309999\t17.391258\t6512900\r\n7\/9\/2012\t20.209999\t20.4\t20.049999\t20.219999\t17.314192\t5520400\r\n7\/10\/2012\t20.25\t20.48\t19.73\t19.799999\t16.95455\t9803300\r\n7\/11\/2012\t19.75\t20.01\t19.6\t19.9\t17.040178\t6668400\r\n7\/12\/2012\t19.610001\t19.77\t19.23\t19.33\t16.552095\t14117000\r\n7\/13\/2012\t19.33\t19.709999\t19.27\t19.620001\t16.800423\t7474700\r\n7\/16\/2012\t19.469999\t19.549999\t19.23\t19.379999\t16.594908\t9066500\r\n7\/17\/2012\t19.549999\t19.6\t19.299999\t19.6\t16.783295\t7951200\r\n7\/18\/2012\t19.620001\t20.209999\t19.57\t20.07\t17.185749\t8770400\r\n7\/19\/2012\t20.120001\t20.35\t20.07\t20.139999\t17.245687\t6855400\r\n7\/20\/2012\t20.02\t20.16\t19.33\t19.360001\t16.577785\t8798000\r\n7\/23\/2012\t19.09\t19.360001\t18.85\t19.299999\t16.526402\t8764600\r\n7\/24\/2012\t19.25\t19.379999\t18.85\t19.02\t16.286646\t8202100\r\n7\/25\/2012\t19.1\t19.129999\t18.719999\t18.799999\t16.098261\t6777100\r\n7\/26\/2012\t19.02\t19.15\t18.75\t19.110001\t16.363708\t5571600\r\n7\/27\/2012\t19.139999\t19.690001\t19.07\t19.67\t16.843233\t6803900\r\n7\/30\/2012\t19.549999\t19.65\t19.299999\t19.360001\t16.577785\t4219200\r\n7\/31\/2012\t19.459999\t19.77\t19.370001\t19.709999\t16.877483\t5607600\r\n8\/1\/2012\t19.780001\t20.58\t19.43\t19.66\t16.834671\t14831900\r\n8\/2\/2012\t19.59\t20.059999\t18.93\t19.139999\t16.389397\t10881000\r\n8\/3\/2012\t19.26\t20.1\t19.25\t20.040001\t17.160061\t9394800\r\n8\/6\/2012\t20.049999\t20.1\t19.76\t19.85\t16.997368\t6205800\r\n8\/7\/2012\t19.92\t20.52\t19.92\t20.42\t17.485449\t9577200\r\n8\/8\/2012\t20.139999\t20.450001\t20.049999\t20.379999\t17.451199\t4702600\r\n8\/9\/2012\t20.370001\t20.82\t20.209999\t20.65\t17.6824\t6651400\r\n8\/10\/2012\t20.52\t20.700001\t20.309999\t20.540001\t17.588205\t3899800\r\n8\/13\/2012\t20.52\t20.799999\t20.360001\t20.469999\t17.528269\t4027000\r\n8\/14\/2012\t20.629999\t20.790001\t20.1\t20.209999\t17.30563\t7681000\r\n8\/15\/2012\t20.209999\t20.360001\t19.98\t20.139999\t17.245687\t6498600\r\n8\/16\/2012\t20.120001\t21.459999\t20.120001\t21.33\t18.264673\t14407500\r\n8\/17\/2012\t21.35\t22.139999\t21.34\t22.01\t18.846952\t17952300\r\n8\/20\/2012\t21.75\t22.02\t21.66\t21.870001\t18.727074\t6615800\r\n8\/21\/2012\t21.950001\t22.07\t21.52\t21.629999\t18.521563\t6545200\r\n8\/22\/2012\t21.58\t21.75\t21.139999\t21.73\t18.607189\t7180500\r\n8\/23\/2012\t21.610001\t21.610001\t21.23\t21.34\t18.273239\t8960500\r\n8\/24\/2012\t21.209999\t21.360001\t21.07\t21.18\t18.136234\t5443300\r\n8\/27\/2012\t21.200001\t21.370001\t21\t21.219999\t18.170485\t6216400\r\n8\/28\/2012\t21\t21.25\t20.91\t20.940001\t17.930721\t5784600\r\n8\/29\/2012\t20.9\t21.639999\t20.860001\t21.299999\t18.238985\t9625000\r\n8\/30\/2012\t21.25\t21.26\t21.02\t21.110001\t18.076288\t3882800\r\n8\/31\/2012\t21.299999\t21.48\t21.110001\t21.35\t18.281805\t5826200\r\n9\/4\/2012\t21.25\t21.5\t21.02\t21.309999\t18.247551\t7505300\r\n9\/5\/2012\t21.219999\t21.76\t21.02\t21.76\t18.632883\t7933000\r\n9\/6\/2012\t21.790001\t22.73\t21.75\t22.450001\t19.223719\t12484800\r\n9\/7\/2012\t22.549999\t23.42\t22.540001\t23.370001\t20.011507\t12908400\r\n9\/10\/2012\t23.280001\t23.42\t22.940001\t22.98\t19.677557\t8156800\r\n9\/11\/2012\t22.98\t23.25\t22.879999\t22.969999\t19.668989\t5442600\r\n9\/12\/2012\t23.139999\t23.33\t23.049999\t23.129999\t19.805998\t5201000\r\n9\/13\/2012\t23.049999\t23.68\t22.82\t23.530001\t20.148512\t9479800\r\n9\/14\/2012\t23.690001\t24.33\t23.629999\t24.139999\t20.670853\t11881300\r\n9\/17\/2012\t23.92\t23.950001\t23.73\t23.799999\t20.379715\t6098600\r\n9\/18\/2012\t24.290001\t24.450001\t24.02\t24.43\t20.919176\t11308000\r\n9\/19\/2012\t24.360001\t25.15\t24.32\t24.75\t21.193188\t16033600\r\n9\/20\/2012\t24.34\t24.540001\t23.91\t24.42\t20.910614\t7414900\r\n9\/21\/2012\t24.540001\t24.889999\t24.5\t24.799999\t21.236002\t12189300\r\n9\/24\/2012\t24.51\t24.68\t24.120001\t24.360001\t20.859236\t5689300\r\n9\/25\/2012\t24.43\t24.5\t23.280001\t23.52\t20.13995\t10326800\r\n9\/26\/2012\t23.25\t23.73\t22.85\t23.389999\t20.028633\t8329400\r\n9\/27\/2012\t23.67\t23.700001\t23.139999\t23.18\t19.848816\t6843400\r\n9\/28\/2012\t23\t23.1\t22.709999\t22.75\t19.48061\t8614500\r\n10\/1\/2012\t23\t23.41\t22.85\t23.09\t19.771746\t7582100\r\n10\/2\/2012\t23.5\t24.1\t22.67\t23.68\t20.276958\t21403400\r\n10\/3\/2012\t23.709999\t24.610001\t23.66\t24.389999\t20.884922\t14739000\r\n10\/4\/2012\t24.549999\t24.67\t24.32\t24.65\t21.107559\t8693500\r\n10\/5\/2012\t24.879999\t25.43\t24.57\t24.799999\t21.236002\t14251000\r\n10\/8\/2012\t24.790001\t24.809999\t24.51\t24.57\t21.039055\t6249500\r\n10\/9\/2012\t24.74\t24.860001\t24.27\t24.370001\t20.8678\t7210000\r\n10\/10\/2012\t24.41\t24.58\t24.1\t24.23\t20.747921\t6049300\r\n10\/11\/2012\t24.41\t24.99\t24.23\t24.66\t21.116121\t8771700\r\n10\/12\/2012\t24.559999\t24.83\t24.33\t24.440001\t20.927738\t4230300\r\n10\/15\/2012\t24.51\t24.58\t24.33\t24.48\t20.96199\t5114300\r\n10\/16\/2012\t24.52\t24.85\t24.41\t24.790001\t21.227438\t4252100\r\n10\/17\/2012\t24.9\t25.129999\t24.6\t25.059999\t21.458637\t6002700\r\n10\/18\/2012\t25.09\t25.719999\t24.959999\t25.559999\t21.886784\t9762100\r\n10\/19\/2012\t25.43\t25.5\t24.549999\t24.59\t21.056185\t10454300\r\n10\/22\/2012\t24.559999\t24.85\t24.280001\t24.620001\t21.081867\t7067800\r\n10\/23\/2012\t24.07\t24.1\t23.73\t23.870001\t20.439655\t8196000\r\n10\/24\/2012\t24.15\t24.27\t23.66\t23.690001\t20.285515\t6230800\r\n10\/25\/2012\t23.98\t24.27\t23.58\t23.629999\t20.234142\t11875900\r\n10\/26\/2012\t23.610001\t23.9\t23.190001\t23.280001\t19.934443\t10146900\r\n10\/31\/2012\t24.299999\t25.719999\t23.9\t25.5\t21.835409\t24700200\r\n11\/1\/2012\t25.530001\t25.85\t24.91\t25.68\t21.989536\t14558100\r\n11\/2\/2012\t25.809999\t25.99\t25.549999\t25.790001\t22.083731\t9918400\r\n11\/5\/2012\t25.440001\t25.99\t25.35\t25.57\t21.89535\t7680700\r\n11\/6\/2012\t25.59\t26.27\t25.450001\t26.190001\t22.426247\t10888500\r\n11\/7\/2012\t25.639999\t25.67\t24.92\t25.030001\t21.432951\t11106300\r\n11\/8\/2012\t25.219999\t25.5\t24.700001\t24.719999\t21.1675\t5239800\r\n11\/9\/2012\t24.379999\t25.280001\t24.379999\t25.040001\t21.441509\t7648400\r\n11\/12\/2012\t25.049999\t25.379999\t25.049999\t25.26\t21.629896\t5297000\r\n11\/13\/2012\t24.889999\t25.18\t24.75\t24.82\t21.253128\t9697600\r\n11\/14\/2012\t24.93\t24.99\t24.1\t24.17\t20.696537\t9587600\r\n11\/15\/2012\t24.18\t24.190001\t23.540001\t23.879999\t20.448214\t9371700\r\n11\/16\/2012\t23.92\t23.98\t23.389999\t23.85\t20.422529\t9647800\r\n11\/19\/2012\t24.27\t24.940001\t24.129999\t24.93\t21.347321\t7996800\r\n11\/20\/2012\t24.9\t24.940001\t24.379999\t24.6\t21.064747\t6578700\r\n11\/21\/2012\t24.57\t24.969999\t24.43\t24.6\t21.064747\t4907700\r\n11\/23\/2012\t24.959999\t25.42\t24.860001\t25.209999\t21.58708\t4595900\r\n11\/26\/2012\t25.17\t25.41\t24.950001\t25.23\t21.604212\t6460000\r\n11\/27\/2012\t25.139999\t25.35\t25\t25.01\t21.415827\t5822200\r\n11\/28\/2012\t24.690001\t25.299999\t24.639999\t25.280001\t21.647022\t5312900\r\n11\/29\/2012\t25.610001\t26.24\t25.51\t26.09\t22.340622\t10012500\r\n11\/30\/2012\t25.889999\t26.17\t25.58\t25.879999\t22.160795\t6538600\r\n12\/3\/2012\t26.059999\t26.360001\t25.459999\t25.51\t21.843969\t11331100\r\n12\/4\/2012\t25.34\t25.5\t24.52\t25.41\t21.758341\t12633900\r\n12\/5\/2012\t25.370001\t25.6\t24.940001\t25\t21.407259\t7652700\r\n12\/6\/2012\t24.91\t25\t24.459999\t24.57\t21.039055\t9708900\r\n12\/7\/2012\t24.76\t25.209999\t24.57\t25.190001\t21.569958\t9060300\r\n12\/10\/2012\t25.059999\t25.41\t25.040001\t25.280001\t21.647022\t5931900\r\n12\/11\/2012\t25.309999\t25.5\t25.110001\t25.450001\t21.792597\t5709300\r\n12\/12\/2012\t25.540001\t26.07\t25.440001\t25.629999\t21.946722\t8395500\r\n12\/13\/2012\t25.559999\t25.83\t24.9\t25.120001\t21.510015\t7737400\r\n12\/14\/2012\t25.08\t25.110001\t24.4\t24.610001\t21.073307\t9661400\r\n12\/17\/2012\t24.67\t24.9\t24.65\t24.85\t21.278818\t7130600\r\n12\/18\/2012\t24.98\t25.540001\t24.799999\t25.49\t21.826845\t9589000\r\n12\/19\/2012\t27.440001\t27.91\t26.860001\t27.18\t23.273972\t54870500\r\n12\/20\/2012\t27\t27.48\t26.870001\t27.34\t23.410982\t15768900\r\n12\/21\/2012\t26.74\t27.379999\t26.540001\t27.32\t23.393854\t8773000\r\n12\/24\/2012\t27.309999\t27.74\t27.309999\t27.66\t23.684994\t4877400\r\n12\/26\/2012\t27.629999\t27.950001\t27.49\t27.620001\t23.650743\t7006200\r\n12\/27\/2012\t27.74\t27.99\t27.43\t27.959999\t23.941881\t9431200\r\n12\/28\/2012\t27.66\t27.940001\t27.549999\t27.85\t23.847687\t5133500\r\n12\/31\/2012\t27.76\t28.9\t27.620001\t28.83\t24.686853\t13243300\r\n1\/2\/2013\t29.41\t29.5\t28.629999\t29.129999\t24.943743\t15605900\r\n1\/3\/2013\t29.049999\t30.23\t28.84\t29.82\t25.53458\t22903800\r\n1\/4\/2013\t29.74\t29.860001\t29.23\t29.860001\t25.568832\t8066600\r\n1\/7\/2013\t29.639999\t29.860001\t29.299999\t29.66\t25.397573\t8385300\r\n1\/8\/2013\t29.66\t29.85\t29.049999\t29.370001\t25.149248\t10435200\r\n1\/9\/2013\t29.58\t30.280001\t29.559999\t29.969999\t25.663025\t13341400\r\n1\/10\/2013\t30.280001\t30.450001\t29.780001\t30.440001\t26.065489\t12115400\r\n1\/11\/2013\t30.379999\t30.6\t30.110001\t30.360001\t25.996983\t6862900\r\n1\/14\/2013\t30.15\t30.389999\t29.889999\t30.33\t25.971289\t6634700\r\n1\/15\/2013\t30.110001\t30.68\t29.950001\t30.6\t26.202492\t7497500\r\n1\/16\/2013\t29.57\t29.73\t28.83\t29.309999\t25.09787\t28298900\r\n1\/17\/2013\t29.48\t29.65\t29.190001\t29.49\t25.252005\t12064700\r\n1\/18\/2013\t29.440001\t29.530001\t28.879999\t29.280001\t25.072187\t9993700\r\n1\/22\/2013\t29.190001\t29.27\t28.379999\t28.629999\t24.515596\t18538600\r\n1\/23\/2013\t28.58\t28.84\t26.620001\t28.57\t24.464218\t11355300\r\n1\/24\/2013\t28.59\t28.98\t28.35\t28.780001\t24.644039\t8398900\r\n1\/25\/2013\t28.959999\t29.16\t28.870001\t29.07\t24.892365\t10258400\r\n1\/28\/2013\t29.049999\t29.15\t28.610001\t28.83\t24.686853\t7038300\r\n1\/29\/2013\t28.799999\t28.82\t28.16\t28.450001\t24.361467\t13059800\r\n1\/30\/2013\t28.280001\t28.65\t27.77\t27.940001\t23.924753\t11230700\r\n1\/31\/2013\t27.799999\t28.139999\t27.610001\t28.09\t24.0532\t8685200\r\n2\/1\/2013\t28.389999\t28.5\t28.08\t28.17\t24.121704\t10713800\r\n2\/4\/2013\t27.889999\t28.200001\t27.879999\t27.959999\t23.941881\t6508900\r\n2\/5\/2013\t28.030001\t28.6\t28.030001\t28.59\t24.481344\t11097500\r\n2\/6\/2013\t28.35\t28.6\t28.219999\t28.52\t24.421406\t7010500\r\n2\/7\/2013\t28.68\t28.91\t28.030001\t28.469999\t24.378588\t10493500\r\n2\/8\/2013\t28.540001\t28.73\t28.5\t28.57\t24.464218\t6316700\r\n2\/11\/2013\t28.51\t28.65\t28.35\t28.530001\t24.429972\t5589900\r\n2\/12\/2013\t28.43\t28.75\t28.24\t28.549999\t24.447092\t7175600\r\n2\/13\/2013\t28.75\t28.870001\t28.440001\t28.67\t24.549845\t9283900\r\n2\/14\/2013\t28.74\t29.360001\t27.67\t27.75\t23.76206\t19226200\r\n2\/15\/2013\t27.59\t27.92\t27.219999\t27.76\t23.770624\t12861100\r\n2\/19\/2013\t27.690001\t27.799999\t27.459999\t27.68\t23.70212\t7086100\r\n2\/20\/2013\t27.809999\t27.809999\t27.049999\t27.1\t23.205473\t7236600\r\n2\/21\/2013\t27.02\t27.040001\t26.33\t26.51\t22.700262\t13893200\r\n2\/22\/2013\t26.4\t27.120001\t26.309999\t27.110001\t23.214035\t9279400\r\n2\/25\/2013\t27.110001\t27.17\t26.33\t26.33\t22.546129\t11121400\r\n2\/26\/2013\t26.65\t26.85\t26.190001\t26.83\t22.974276\t13363500\r\n2\/27\/2013\t26.799999\t27.58\t26.719999\t27.4\t23.462357\t13115700\r\n2\/28\/2013\t27.5\t27.57\t26.889999\t27.15\t23.248283\t10305500\r\n3\/1\/2013\t26.83\t27.49\t26.75\t27.209999\t23.299662\t9017700\r\n3\/4\/2013\t27.139999\t27.290001\t26.99\t27.09\t23.196909\t6583900\r\n3\/5\/2013\t27.219999\t27.790001\t27.190001\t27.58\t23.616491\t9199300\r\n3\/6\/2013\t27.76\t27.959999\t27.620001\t27.91\t23.899067\t9002500\r\n3\/7\/2013\t27.860001\t28.139999\t27.790001\t27.879999\t23.873377\t9428100\r\n3\/8\/2013\t27.91\t28.190001\t27.889999\t28\t23.976131\t5910500\r\n3\/11\/2013\t27.950001\t28.389999\t27.549999\t28.309999\t24.241581\t19122000\r\n3\/12\/2013\t28.26\t28.639999\t28.09\t28.370001\t24.292957\t10686800\r\n3\/13\/2013\t28.379999\t28.379999\t28.049999\t28.07\t24.036076\t10287400\r\n3\/14\/2013\t28.049999\t28.23\t28.040001\t28.16\t24.113138\t6438500\r\n3\/15\/2013\t27.959999\t28.26\t27.799999\t28.209999\t24.155952\t12101200\r\n3\/18\/2013\t27.950001\t28.15\t27.73\t28.040001\t24.010386\t13758200\r\n3\/19\/2013\t28.1\t28.200001\t27.9\t28.1\t24.06176\t12749500\r\n3\/20\/2013\t28.25\t29.299999\t28.190001\t29.200001\t25.003683\t25484100\r\n3\/21\/2013\t28.91\t29.17\t28.57\t28.629999\t24.515596\t13452000\r\n3\/22\/2013\t28.620001\t28.709999\t27.959999\t28.219999\t24.164516\t12673300\r\n3\/25\/2013\t28.389999\t28.48\t28.02\t28.16\t24.113138\t6669900\r\n3\/26\/2013\t28.280001\t28.35\t27.99\t28.15\t24.104572\t6876400\r\n3\/27\/2013\t28.049999\t28.27\t27.959999\t28.059999\t24.027512\t5444400\r\n3\/28\/2013\t28.02\t28.09\t27.639999\t27.82\t23.822001\t9331000\r\n4\/1\/2013\t27.65\t28.09\t27.65\t27.799999\t23.804871\t8834600\r\n4\/2\/2013\t27.959999\t28.299999\t27.530001\t27.93\t23.916195\t16188100\r\n4\/3\/2013\t28\t28.1\t27.66\t27.799999\t23.804871\t11199700\r\n4\/4\/2013\t27.75\t28\t27.51\t27.74\t23.753496\t8571800\r\n4\/5\/2013\t27.379999\t27.559999\t27.110001\t27.52\t23.565113\t11792800\r\n4\/8\/2013\t27.5\t27.639999\t27.4\t27.59\t23.625053\t11572900\r\n4\/9\/2013\t27.77\t27.780001\t27.5\t27.530001\t23.573675\t9682300\r\n4\/10\/2013\t27.690001\t28.51\t27.68\t28.370001\t24.292957\t12927800\r\n4\/11\/2013\t28.49\t29.76\t28.440001\t29.719999\t25.448956\t22305200\r\n4\/12\/2013\t29.57\t29.84\t29.549999\t29.620001\t25.363325\t15617500\r\n4\/15\/2013\t29.41\t29.690001\t28.84\t28.91\t24.755356\t14080800\r\n4\/16\/2013\t29.17\t29.52\t29.17\t29.469999\t25.234875\t8007700\r\n4\/17\/2013\t29.030001\t29.33\t28.77\t29.27\t25.063622\t10670400\r\n4\/18\/2013\t29.25\t29.379999\t28.75\t28.98\t24.815298\t11121400\r\n4\/19\/2013\t29.1\t29.26\t28.91\t29.15\t24.960867\t7183000\r\n4\/22\/2013\t29.200001\t29.34\t28.85\t29.25\t25.046495\t6767000\r\n4\/23\/2013\t29.34\t29.92\t29.280001\t29.85\t25.560272\t8454200\r\n4\/24\/2013\t29.91\t30.799999\t29.860001\t30.450001\t26.074043\t21511000\r\n4\/25\/2013\t30.059999\t30.780001\t30\t30.709999\t26.29668\t14499000\r\n4\/26\/2013\t30.790001\t30.799999\t30.030001\t30.5\t26.116859\t13738300\r\n4\/29\/2013\t30.620001\t30.9\t30.42\t30.790001\t26.365183\t6197700\r\n4\/30\/2013\t30.77\t30.969999\t30.57\t30.84\t26.407997\t8117200\r\n5\/1\/2013\t30.77\t31.08\t30.110001\t30.18\t25.842848\t10393700\r\n5\/2\/2013\t31.309999\t31.82\t31.049999\t31.16\t26.682009\t19124500\r\n5\/3\/2013\t31.74\t32.439999\t31.629999\t32.099998\t27.486919\t12471800\r\n5\/6\/2013\t32.02\t32.220001\t31.780001\t31.82\t27.247162\t8501500\r\n5\/7\/2013\t31.92\t32.130001\t31.459999\t31.65\t27.101593\t11421600\r\n5\/8\/2013\t31.41\t32.189999\t31.09\t32.080002\t27.469799\t9991300\r\n5\/9\/2013\t32.009998\t32.16\t31.620001\t31.65\t27.101593\t10861700\r\n5\/10\/2013\t31.549999\t31.700001\t30.969999\t31.42\t26.90465\t12811400\r\n5\/13\/2013\t31.16\t31.35\t30.870001\t31\t26.545002\t8098100\r\n5\/14\/2013\t31.02\t31.700001\t31.01\t31.549999\t27.015961\t10676600\r\n5\/15\/2013\t31.549999\t32.400002\t31.51\t32.310001\t27.666742\t15086000\r\n5\/16\/2013\t32.09\t32.669998\t32\t32.389999\t27.735247\t10425300\r\n5\/17\/2013\t32.990002\t33.77\t32.810001\t33.419998\t28.617229\t20897700\r\n5\/20\/2013\t33.369999\t34.009998\t33.360001\t33.700001\t28.856991\t15260600\r\n5\/21\/2013\t33.59\t33.959999\t32.880001\t33.400002\t28.600101\t13790500\r\n5\/22\/2013\t33.220001\t33.93\t32.990002\t33.23\t28.454535\t13238400\r\n5\/23\/2013\t32.330002\t33.110001\t32.099998\t32.849998\t28.129139\t10537300\r\n5\/24\/2013\t32.549999\t33\t32.509998\t32.869999\t28.146267\t5861200\r\n5\/28\/2013\t34\t34.299999\t33.75\t33.959999\t29.079624\t16969400\r\n5\/29\/2013\t33.709999\t34.299999\t33.450001\t34.049999\t29.156687\t10867200\r\n5\/30\/2013\t34.040001\t34.91\t33.869999\t34.639999\t29.661896\t15085300\r\n5\/31\/2013\t34.529999\t34.779999\t33.889999\t33.889999\t29.019672\t10137400\r\n6\/3\/2013\t34.57\t34.689999\t33.380001\t34.419998\t29.473518\t17794500\r\n6\/4\/2013\t35.400002\t35.490002\t34.75\t34.959999\t29.935913\t30517200\r\n6\/5\/2013\t35\t35.07\t34\t34.02\t29.131002\t22345200\r\n6\/6\/2013\t34.119999\t34.529999\t33.779999\t34.439999\t29.490641\t79847700\r\n6\/7\/2013\t34.790001\t35.099998\t34\t35.029999\t29.995857\t30683600\r\n6\/10\/2013\t35.18\t35.240002\t34.52\t34.740002\t29.747534\t15219500\r\n6\/11\/2013\t34.369999\t34.490002\t33.59\t33.93\t29.053936\t17023900\r\n6\/12\/2013\t34.279999\t34.459999\t33.240002\t33.450001\t28.642914\t13642000\r\n6\/13\/2013\t33.360001\t34.509998\t33.099998\t34.5\t29.542023\t15604800\r\n6\/14\/2013\t34.459999\t34.619999\t34.09\t34.290001\t29.362202\t10091600\r\n6\/17\/2013\t34.5\t34.560001\t33.599998\t33.73\t28.882675\t10195000\r\n6\/18\/2013\t33.799999\t34.060001\t33.439999\t34.009998\t29.122435\t9926100\r\n6\/19\/2013\t34.02\t34.25\t33.650002\t33.66\t28.822742\t8428700\r\n6\/20\/2013\t33.41\t33.41\t32.279999\t32.560001\t27.880823\t29107200\r\n6\/21\/2013\t32.959999\t32.970001\t31.74\t32.209999\t27.581114\t18998000\r\n6\/24\/2013\t31.76\t31.84\t31.129999\t31.42\t26.90465\t18970400\r\n6\/25\/2013\t31.75\t32.02\t31.540001\t31.82\t27.247162\t9268300\r\n6\/26\/2013\t32.18\t32.700001\t32.029999\t32.549999\t27.872255\t10374000\r\n6\/27\/2013\t32.919998\t33.5\t32.779999\t33.099998\t28.343212\t11000300\r\n6\/28\/2013\t33.02\t33.720001\t32.799999\t33.310001\t28.523033\t15813400\r\n7\/1\/2013\t33.52\t34.189999\t33.41\t34\t29.113878\t10310800\r\n7\/2\/2013\t34.040001\t34.939999\t33.82\t34.099998\t29.199499\t15171900\r\n7\/3\/2013\t33.939999\t34.400002\t33.759998\t34.139999\t29.233757\t5715700\r\n7\/5\/2013\t34.349998\t34.830002\t34.240002\t34.669998\t29.687593\t7107800\r\n7\/8\/2013\t34.779999\t35.02\t34.540001\t34.639999\t29.661896\t11233600\r\n7\/9\/2013\t34.900002\t35.25\t34.720001\t34.919998\t29.901655\t7243300\r\n7\/10\/2013\t34.900002\t35.34\t34.84\t35.330002\t30.252741\t11820200\r\n7\/11\/2013\t35.720001\t36.200001\t35.639999\t36.139999\t30.946335\t13246500\r\n7\/12\/2013\t36.09\t36.580002\t35.91\t36.400002\t31.16897\t10744300\r\n7\/15\/2013\t36.599998\t36.720001\t36.279999\t36.5\t31.254601\t8968200\r\n7\/16\/2013\t36.869999\t36.939999\t35.759998\t36.18\t30.980593\t16273700\r\n7\/17\/2013\t36.23\t36.560001\t36.080002\t36.360001\t31.13472\t10943400\r\n7\/18\/2013\t36.5\t36.990002\t36.330002\t36.84\t31.545736\t10679400\r\n7\/19\/2013\t36.889999\t36.889999\t36.060001\t36.610001\t31.348797\t11608300\r\n7\/22\/2013\t36.619999\t36.990002\t36.48\t36.759998\t31.477232\t11260700\r\n7\/23\/2013\t36.889999\t36.950001\t36.52\t36.610001\t31.348797\t9296600\r\n7\/24\/2013\t37.110001\t37.450001\t36.869999\t37.139999\t31.802628\t15200600\r\n7\/25\/2013\t37.470001\t37.709999\t36.509998\t37.080002\t31.751244\t18095900\r\n7\/26\/2013\t36.93\t37\t36.459999\t36.669998\t31.400167\t15892800\r\n7\/29\/2013\t36.57\t36.669998\t36.150002\t36.380001\t31.151848\t8407800\r\n7\/30\/2013\t36.529999\t36.779999\t36.32\t36.5\t31.254601\t12244500\r\n7\/31\/2013\t36.619999\t36.720001\t35.669998\t35.869999\t30.715137\t20696300\r\n8\/1\/2013\t36.389999\t36.860001\t36.009998\t36.470001\t31.228916\t16148300\r\n8\/2\/2013\t36.439999\t37.18\t36.34\t36.950001\t31.639933\t11913000\r\n8\/5\/2013\t37.029999\t37.049999\t36.650002\t36.75\t31.468678\t7144300\r\n8\/6\/2013\t36.439999\t36.490002\t35.959999\t35.959999\t30.792206\t13485100\r\n8\/7\/2013\t36.009998\t36.099998\t35.43\t35.48\t30.381182\t19395100\r\n8\/8\/2013\t35.610001\t36.110001\t35.57\t36.009998\t30.83502\t14457000\r\n8\/9\/2013\t35.959999\t36.27\t35.700001\t36.02\t30.843588\t7705800\r\n8\/12\/2013\t35.759998\t36.099998\t35.599998\t35.98\t30.809328\t8441900\r\n8\/13\/2013\t36.209999\t36.209999\t35.59\t35.84\t30.689451\t7145700\r\n8\/14\/2013\t35.84\t36.009998\t35.209999\t35.57\t30.458256\t11341100\r\n8\/15\/2013\t35.169998\t35.18\t34.41\t34.549999\t29.584841\t20384600\r\n8\/16\/2013\t34.59\t34.91\t34.18\t34.380001\t29.439264\t12498300\r\n8\/19\/2013\t34.560001\t34.830002\t34.419998\t34.490002\t29.533453\t9211700\r\n8\/20\/2013\t34.560001\t34.91\t34.049999\t34.790001\t29.790346\t13766900\r\n8\/21\/2013\t34.779999\t34.950001\t34.389999\t34.529999\t29.567709\t9798600\r\n8\/22\/2013\t34.66\t35.049999\t34.650002\t34.990002\t29.961603\t9572200\r\n8\/23\/2013\t35.139999\t35.220001\t34.860001\t35.060001\t30.021547\t7487000\r\n8\/26\/2013\t35.029999\t35.52\t34.849998\t34.919998\t29.901655\t10831800\r\n8\/27\/2013\t34.439999\t34.610001\t33.619999\t33.689999\t28.848423\t11905600\r\n8\/28\/2013\t33.57\t34.16\t33.5\t33.919998\t29.045374\t9109200\r\n8\/29\/2013\t33.82\t34.689999\t33.810001\t34.450001\t29.499208\t10558000\r\n8\/30\/2013\t34.5\t34.540001\t33.900002\t34.080002\t29.182384\t8099400\r\n9\/3\/2013\t34.68\t34.77\t33.959999\t34.139999\t29.233757\t10906700\r\n9\/4\/2013\t34.200001\t35.900002\t34.169998\t35.849998\t30.698011\t23036900\r\n9\/5\/2013\t36.009998\t36.790001\t35.869999\t36.330002\t31.109039\t18633800\r\n9\/6\/2013\t36.400002\t36.619999\t35.610001\t36.150002\t30.954903\t14244900\r\n9\/9\/2013\t36.34\t36.700001\t36.25\t36.48\t31.237478\t13515500\r\n9\/10\/2013\t36.939999\t37.27\t36.720001\t37\t31.682743\t10626200\r\n9\/11\/2013\t36.529999\t36.599998\t36.02\t36.349998\t31.126152\t27025600\r\n9\/12\/2013\t36.369999\t36.560001\t35.880001\t36.369999\t31.143282\t15743700\r\n9\/13\/2013\t36.490002\t36.549999\t35.990002\t36.060001\t30.877836\t12642900\r\n9\/16\/2013\t36.470001\t36.619999\t36.150002\t36.220001\t31.014837\t14715200\r\n9\/17\/2013\t36.32\t36.98\t36.32\t36.709999\t31.434418\t12992300\r\n9\/18\/2013\t36.759998\t37.73\t36.709999\t37.580002\t32.179401\t21432800\r\n9\/19\/2013\t37.84\t37.880001\t37.16\t37.23\t31.879696\t16819500\r\n9\/20\/2013\t37.639999\t37.68\t36.830002\t36.830002\t31.53718\t35700300\r\n9\/23\/2013\t37.150002\t37.5\t36.549999\t37.130001\t31.794064\t18484700\r\n9\/24\/2013\t37.16\t37.970001\t37.060001\t37.439999\t32.059513\t23723800\r\n9\/25\/2013\t37.529999\t37.779999\t37.16\t37.18\t31.836882\t15114600\r\n9\/26\/2013\t37.189999\t37.349998\t36.759998\t36.950001\t31.639933\t14022900\r\n9\/27\/2013\t36.77\t36.900002\t36.16\t36.369999\t31.143282\t14173500\r\n9\/30\/2013\t35.709999\t36.310001\t35.619999\t35.970001\t30.800762\t17724400\r\n10\/1\/2013\t36.040001\t36.41\t35.32\t35.91\t30.749392\t21886600\r\n10\/2\/2013\t35.740002\t36\t35.23\t35.939999\t30.775078\t19459700\r\n10\/3\/2013\t35.759998\t35.939999\t35.130001\t35.290001\t30.218491\t15001200\r\n10\/4\/2013\t35.439999\t35.799999\t35.130001\t35.700001\t30.569569\t13811100\r\n10\/7\/2013\t35.23\t35.52\t35.02\t35.18\t30.1243\t12181000\r\n10\/8\/2013\t35.25\t35.27\t34.169998\t34.209999\t29.293695\t23658400\r\n10\/9\/2013\t34.330002\t34.389999\t33.919998\t34.16\t29.250889\t21109900\r\n10\/10\/2013\t34.740002\t34.889999\t34.610001\t34.849998\t29.841719\t18041900\r\n10\/11\/2013\t34.790001\t35.52\t34.66\t35.349998\t30.269857\t15406700\r\n10\/14\/2013\t34.830002\t35.450001\t34.810001\t35.330002\t30.252741\t11193400\r\n10\/15\/2013\t35.279999\t35.380001\t34.509998\t34.700001\t29.713282\t13708400\r\n10\/16\/2013\t35.02\t35.209999\t34.779999\t35.130001\t30.081482\t15529600\r\n10\/17\/2013\t35.16\t35.790001\t34.959999\t35.66\t30.535316\t12602900\r\n10\/18\/2013\t36.209999\t36.299999\t35.68\t35.889999\t30.732264\t14638500\r\n10\/21\/2013\t36.259998\t36.27\t35.34\t35.5\t30.39831\t13451700\r\n10\/22\/2013\t35.619999\t36.130001\t35.369999\t35.41\t30.321239\t17008200\r\n10\/23\/2013\t35.380001\t35.389999\t34.529999\t35.049999\t30.01298\t17307600\r\n10\/24\/2013\t35.490002\t36.029999\t35.099998\t35.630001\t30.50963\t19287000\r\n10\/25\/2013\t35.669998\t35.77\t35.32\t35.59\t30.475382\t12849100\r\n10\/28\/2013\t35.439999\t35.970001\t35.43\t35.799999\t30.65519\t12985100\r\n10\/29\/2013\t35.82\t36.18\t35.509998\t36.060001\t30.877836\t24055000\r\n10\/30\/2013\t37.200001\t37.549999\t36.779999\t37.23\t31.879696\t42130000\r\n10\/31\/2013\t37.18\t37.990002\t36.950001\t36.950001\t31.639933\t28102800\r\n11\/1\/2013\t37.169998\t38.209999\t37.049999\t37.389999\t32.016697\t30765400\r\n11\/4\/2013\t37.5\t37.799999\t37.41\t37.470001\t32.085205\t18005200\r\n11\/5\/2013\t37.279999\t37.509998\t37.07\t37.09\t31.759821\t15197700\r\n11\/6\/2013\t37.240002\t37.400002\t36.57\t36.59\t31.331665\t16162300\r\n11\/7\/2013\t36.610001\t36.75\t35.91\t35.919998\t30.757944\t19893700\r\n11\/8\/2013\t36.150002\t36.77\t36.009998\t36.66\t31.391609\t18203100\r\n11\/11\/2013\t36.68\t37.09\t36.5\t36.68\t31.408733\t13666500\r\n11\/12\/2013\t36.669998\t36.799999\t36.369999\t36.66\t31.391609\t14363600\r\n11\/13\/2013\t36.5\t38.529999\t36.48\t38.439999\t32.915802\t43860200\r\n11\/14\/2013\t38.700001\t38.799999\t38.150002\t38.5\t32.967178\t28491100\r\n11\/15\/2013\t38.509998\t39.080002\t38.200001\t38.77\t33.198383\t21691400\r\n11\/18\/2013\t38.810001\t39.18\t38.529999\t38.57\t33.027122\t16792400\r\n11\/19\/2013\t38.57\t38.740002\t37.889999\t38.009998\t32.5476\t19843100\r\n11\/20\/2013\t38.110001\t38.709999\t37.599998\t37.689999\t32.273579\t16898700\r\n11\/21\/2013\t38.849998\t39\t38.040001\t38.119999\t32.641788\t33903900\r\n11\/22\/2013\t38.200001\t38.5\t37.580002\t37.630001\t32.22221\t26771300\r\n11\/25\/2013\t37.75\t37.869999\t37.389999\t37.549999\t32.153702\t21111100\r\n11\/26\/2013\t37.700001\t37.939999\t37.400002\t37.669998\t32.256462\t22798600\r\n11\/27\/2013\t37.709999\t38.990002\t37.599998\t38.849998\t33.266888\t27415800\r\n11\/29\/2013\t38.900002\t39.150002\t38.5\t38.73\t33.164131\t7672100\r\n12\/2\/2013\t39.099998\t39.389999\t38.91\t39.110001\t33.489525\t21200600\r\n12\/3\/2013\t38.889999\t39.09\t37.68\t38.139999\t32.658916\t44835100\r\n12\/4\/2013\t38.529999\t39.619999\t38.119999\t38.709999\t33.146999\t39727900\r\n12\/5\/2013\t38.990002\t39.34\t38.549999\t39.09\t33.472397\t34580800\r\n12\/6\/2013\t39.990002\t40.380001\t39.599998\t40.169998\t34.397186\t37909500\r\n12\/9\/2013\t40.380001\t41.169998\t40.310001\t40.900002\t35.022278\t29291100\r\n12\/10\/2013\t40.549999\t41.130001\t40.400002\t40.400002\t34.594135\t32542300\r\n12\/11\/2013\t40.759998\t40.830002\t40.07\t40.16\t34.388626\t16384800\r\n12\/12\/2013\t40.099998\t40.610001\t40.009998\t40.049999\t34.29443\t18900500\r\n12\/13\/2013\t40.189999\t40.349998\t40.02\t40.040001\t34.285866\t14885400\r\n12\/16\/2013\t40.560001\t41.549999\t40.459999\t41.439999\t35.48468\t33583200\r\n12\/17\/2013\t41.66\t41.849998\t41.139999\t41.529999\t35.561745\t28297500\r\n12\/18\/2013\t41.169998\t41.400002\t39.860001\t41.27\t35.339108\t51850700\r\n12\/19\/2013\t41.139999\t41.27\t40.080002\t40.299999\t34.508507\t25225400\r\n12\/20\/2013\t40.48\t41.049999\t40.18\t40.990002\t35.099342\t49654800\r\n12\/23\/2013\t40.900002\t41.580002\t40.610001\t41.290001\t35.356224\t20370000\r\n12\/24\/2013\t41.25\t41.310001\t40.830002\t40.880001\t35.005157\t7605300\r\n12\/26\/2013\t41.040001\t41.849998\t41.040001\t41.52\t35.553188\t11168400\r\n12\/27\/2013\t41.310001\t41.439999\t40.860001\t40.939999\t35.056538\t10052700\r\n12\/30\/2013\t41\t41.130001\t40.650002\t40.689999\t34.842457\t8737600\r\n12\/31\/2013\t40.700001\t41.040001\t40.580002\t40.869999\t34.996597\t11100900\r\n1\/2\/2014\t40.68\t41.060001\t40.34\t40.950001\t35.065094\t14763300\r\n1\/3\/2014\t40.919998\t40.950001\t39\t39.57\t33.883408\t41426900\r\n1\/6\/2014\t39.900002\t40.59\t39.639999\t40.400002\t34.594135\t25063500\r\n1\/7\/2014\t40.700001\t40.939999\t40.099998\t40.200001\t34.422874\t14156900\r\n1\/8\/2014\t40.330002\t40.84\t40.200001\t40.419998\t34.611259\t11342400\r\n1\/9\/2014\t40.880001\t40.939999\t40.279999\t40.490002\t34.671204\t9790600\r\n1\/10\/2014\t40.599998\t40.68\t39.84\t40.029999\t34.277306\t14596000\r\n1\/13\/2014\t40.16\t40.639999\t39.439999\t39.580002\t33.891979\t20993200\r\n1\/14\/2014\t39.77\t40.16\t39.57\t40.02\t34.268753\t17389100\r\n1\/15\/2014\t39.630001\t39.77\t38.959999\t39.380001\t33.720715\t89207600\r\n1\/16\/2014\t39.310001\t39.549999\t38.759998\t39\t33.395329\t36091300\r\n1\/17\/2014\t39.07\t39.099998\t38.330002\t38.599998\t33.052803\t28003300\r\n1\/21\/2014\t38.889999\t39\t37.900002\t38.34\t32.83017\t30786600\r\n1\/22\/2014\t38.400002\t38.82\t38.119999\t38.799999\t33.224075\t16902000\r\n1\/23\/2014\t38.34\t38.5\t37.91\t38.419998\t32.898674\t20556300\r\n1\/24\/2014\t38.07\t38.110001\t36.700001\t36.830002\t31.53718\t39564500\r\n1\/27\/2014\t36.799999\t37.279999\t36.060001\t36.759998\t31.477232\t33915300\r\n1\/28\/2014\t37.16\t37.200001\t36.720001\t36.810001\t31.52005\t15926700\r\n1\/29\/2014\t36.060001\t36.959999\t36.009998\t36.349998\t31.126152\t17523300\r\n1\/30\/2014\t36.880001\t37.07\t36.48\t36.84\t31.545736\t15481800\r\n1\/31\/2014\t36.220001\t36.84\t35.880001\t36.080002\t30.894955\t27201000\r\n2\/3\/2014\t36.27\t36.310001\t34.91\t35.25\t30.184238\t38974100\r\n2\/4\/2014\t35.470001\t35.98\t35.25\t35.82\t30.672327\t20948700\r\n2\/5\/2014\t35.84\t35.84\t34.959999\t35.240002\t30.175674\t29446400\r\n2\/6\/2014\t34.43\t35.82\t34.360001\t35.23\t30.16711\t53685400\r\n2\/7\/2014\t35.970001\t36.470001\t35.419998\t36.110001\t30.920645\t31248000\r\n2\/10\/2014\t35.91\t35.919998\t34.619999\t34.900002\t29.884533\t43268400\r\n2\/11\/2014\t35.220001\t35.740002\t35.189999\t35.25\t30.184238\t23772400\r\n2\/12\/2014\t35.490002\t35.650002\t35.130001\t35.560001\t30.449688\t23300900\r\n2\/13\/2014\t35.169998\t35.220001\t34.759998\t35.200001\t30.14143\t30500900\r\n2\/14\/2014\t35.369999\t36.080002\t35.25\t35.950001\t30.783646\t22767300\r\n2\/18\/2014\t36.43\t36.490002\t36\t36.310001\t31.091909\t24555900\r\n2\/19\/2014\t36.220001\t36.720001\t36\t36.029999\t30.852146\t23060900\r\n2\/20\/2014\t36.189999\t36.599998\t36\t36.509998\t31.263155\t18637700\r\n2\/21\/2014\t36.68\t36.75\t36.139999\t36.689999\t31.417295\t51722400\r\n2\/24\/2014\t36.700001\t36.82\t36.439999\t36.549999\t31.297413\t22000200\r\n2\/25\/2014\t36.669998\t36.799999\t35.990002\t36.099998\t30.912081\t22504100\r\n2\/26\/2014\t35.950001\t37.130001\t35.939999\t36.830002\t31.53718\t26657500\r\n2\/27\/2014\t36.560001\t36.849998\t35.970001\t36.77\t31.485798\t28750100\r\n2\/28\/2014\t36.73\t36.759998\t35.889999\t36.200001\t30.997719\t44345100\r\n3\/3\/2014\t35.700001\t36.59\t35.700001\t36.209999\t31.006273\t24013200\r\n3\/4\/2014\t36.529999\t36.990002\t36.43\t36.93\t31.622803\t17884600\r\n3\/5\/2014\t37.540001\t38.049999\t37.330002\t37.52\t32.128021\t28489000\r\n3\/6\/2014\t37.869999\t38.049999\t37.540001\t37.540001\t32.145149\t19105200\r\n3\/7\/2014\t37.939999\t38.009998\t37.450001\t37.689999\t32.273579\t17547800\r\n3\/10\/2014\t37.560001\t37.560001\t36.759998\t37.09\t31.759821\t17552600\r\n3\/11\/2014\t37\t37.119999\t35.02\t35.18\t30.1243\t41033400\r\n3\/12\/2014\t34.759998\t35.25\t34.369999\t34.860001\t29.850288\t46300500\r\n3\/13\/2014\t35.040001\t35.16\t33.869999\t34.09\t29.190943\t39628600\r\n3\/14\/2014\t33.849998\t34.560001\t33.57\t34.09\t29.450111\t31908600\r\n3\/17\/2014\t34.139999\t34.689999\t33.709999\t34.630001\t29.916618\t29696400\r\n3\/18\/2014\t34.68\t35.240002\t34.5\t35.169998\t30.383112\t21329700\r\n3\/19\/2014\t35.279999\t36\t34.599998\t34.91\t30.158501\t14690900\r\n3\/20\/2014\t34.790001\t35.27\t34.400002\t35.259998\t30.460863\t14456100\r\n3\/21\/2014\t35.389999\t35.5\t34.779999\t35.009998\t30.244888\t24010100\r\n3\/24\/2014\t34.689999\t35.169998\t34.279999\t35.139999\t30.357195\t21461500\r\n3\/25\/2014\t35.130001\t35.18\t34.189999\t34.509998\t29.812937\t24817600\r\n3\/26\/2014\t34.68\t34.740002\t34.200001\t34.220001\t29.562414\t16997000\r\n3\/27\/2014\t34.279999\t34.990002\t34.110001\t34.509998\t29.812937\t16382900\r\n3\/28\/2014\t34.639999\t35.02\t34.560001\t34.73\t30.002998\t19175400\r\n3\/31\/2014\t34.529999\t34.790001\t33.950001\t34.419998\t29.735193\t24292600\r\n4\/1\/2014\t34.5\t35.139999\t34.32\t34.34\t29.666084\t46569800\r\n4\/2\/2014\t34.650002\t35.049999\t34.380001\t34.880001\t30.132586\t41863900\r\n4\/3\/2014\t34.939999\t35.5\t34.73\t35.439999\t30.616367\t20578700\r\n4\/4\/2014\t35.580002\t35.700001\t34.650002\t34.810001\t30.072113\t20368900\r\n4\/7\/2014\t34.669998\t34.73\t33.82\t34.110001\t29.467386\t24348100\r\n4\/8\/2014\t34.150002\t34.599998\t33.849998\t34.529999\t29.830221\t20615600\r\n4\/9\/2014\t33.900002\t34.240002\t33.599998\t33.619999\t29.044083\t33165400\r\n4\/10\/2014\t33.709999\t34.060001\t33.299999\t33.299999\t28.767628\t34302100\r\n4\/11\/2014\t33\t33.09\t31.700001\t31.93\t27.584101\t45760200\r\n4\/14\/2014\t32.290001\t32.880001\t32.150002\t32.549999\t28.119717\t18759700\r\n4\/15\/2014\t32.810001\t33.439999\t32.290001\t33.360001\t28.819473\t23450900\r\n4\/16\/2014\t33.689999\t33.990002\t33.32\t33.970001\t29.346447\t18140700\r\n4\/17\/2014\t33.830002\t34.09\t33.799999\t33.98\t29.355083\t12351100\r\n4\/21\/2014\t33.950001\t34.209999\t33.75\t33.98\t29.355083\t9909400\r\n4\/22\/2014\t34.029999\t34.439999\t34\t34.23\t29.571053\t12291600\r\n4\/23\/2014\t34.290001\t34.610001\t34.099998\t34.389999\t29.709276\t16063900\r\n4\/24\/2014\t35.5\t35.700001\t33.52\t34.169998\t29.51922\t33352400\r\n4\/25\/2014\t33.549999\t34.080002\t33.549999\t33.720001\t29.130466\t16031100\r\n4\/28\/2014\t33.93\t33.939999\t33.52\t33.759998\t29.165026\t20175900\r\n4\/29\/2014\t33.700001\t34.099998\t33.619999\t33.990002\t29.363722\t12087700\r\n4\/30\/2014\t33.84\t34.540001\t33.84\t34.48\t29.787027\t14037800\r\n5\/1\/2014\t34.669998\t35.400002\t34.540001\t34.900002\t30.149862\t19572600\r\n5\/2\/2014\t35.029999\t35.330002\t34.860001\t34.970001\t30.210339\t11396700\r\n5\/5\/2014\t34.84\t34.889999\t34.630001\t34.75\t30.020281\t8449100\r\n5\/6\/2014\t35.07\t35.139999\t34.75\t34.75\t30.020281\t10114500\r\n5\/7\/2014\t34.959999\t35.110001\t34.610001\t35.07\t30.296728\t9269700\r\n5\/8\/2014\t34.98\t35.43\t34.73\t34.849998\t30.106661\t10251500\r\n5\/9\/2014\t34.799999\t34.900002\t34.150002\t34.23\t29.571053\t16803500\r\n5\/12\/2014\t34.380001\t34.939999\t34.380001\t34.82\t30.080753\t9498900\r\n5\/13\/2014\t34.84\t35.189999\t34.599998\t35.150002\t30.365837\t9048300\r\n5\/14\/2014\t35.099998\t35.110001\t34.799999\t34.939999\t30.184416\t10495300\r\n5\/15\/2014\t34.610001\t34.75\t33.830002\t34.360001\t29.683361\t18088600\r\n5\/16\/2014\t33.75\t34.650002\t33.490002\t34\t29.37236\t21485200\r\n5\/19\/2014\t33.84\t34.349998\t33.799999\t34.25\t29.588333\t9006100\r\n5\/20\/2014\t34.16\t34.299999\t32.959999\t33.07\t28.568937\t24894200\r\n5\/21\/2014\t33.150002\t33.619999\t33.099998\t33.459999\t28.905859\t12392400\r\n5\/22\/2014\t33.389999\t33.700001\t33.310001\t33.419998\t28.871302\t8428000\r\n5\/23\/2014\t33.490002\t33.689999\t33.41\t33.630001\t29.052719\t8267100\r\n5\/27\/2014\t33.919998\t33.98\t33.77\t33.939999\t29.320524\t8995100\r\n5\/28\/2014\t34.09\t34.619999\t33.959999\t34.59\t29.882059\t12575800\r\n5\/29\/2014\t34.599998\t34.650002\t34.25\t34.450001\t29.76111\t10880900\r\n5\/30\/2014\t34.299999\t34.639999\t34.200001\t34.580002\t29.873415\t14172100\r\n6\/2\/2014\t34.540001\t34.900002\t34.290001\t34.860001\t30.115311\t11556900\r\n6\/3\/2014\t35.119999\t35.689999\t34.75\t35.259998\t30.460863\t17795900\r\n6\/4\/2014\t35.5\t36.880001\t35.349998\t36.52\t31.549366\t33252200\r\n6\/5\/2014\t36.959999\t37.040001\t36.16\t36.27\t31.333391\t25094500\r\n6\/6\/2014\t36.07\t36.75\t35.75\t36.549999\t31.838633\t17642800\r\n6\/9\/2014\t36.470001\t36.830002\t36.34\t36.5\t31.795078\t10279300\r\n6\/10\/2014\t36.279999\t36.700001\t36.18\t36.400002\t31.707973\t8460700\r\n6\/11\/2014\t36.23\t36.290001\t35.919998\t36.119999\t31.464058\t8866200\r\n6\/12\/2014\t36\t36.279999\t35.490002\t35.52\t30.941401\t16818500\r\n6\/13\/2014\t35.380001\t35.779999\t35.380001\t35.630001\t31.037214\t12046600\r\n6\/16\/2014\t35.490002\t36.18\t35.490002\t36.060001\t31.411797\t12603700\r\n6\/17\/2014\t35.869999\t36.380001\t35.619999\t36.360001\t31.673119\t13211600\r\n6\/18\/2014\t36.360001\t36.470001\t35.93\t36.299999\t31.62085\t16352000\r\n6\/19\/2014\t36.349998\t36.639999\t36.200001\t36.369999\t31.681829\t11277800\r\n6\/20\/2014\t36.549999\t36.580002\t36.099998\t36.220001\t31.551165\t14018700\r\n6\/23\/2014\t36.209999\t36.799999\t36.189999\t36.669998\t31.943159\t11584800\r\n6\/24\/2014\t36.619999\t37.07\t36.470001\t36.580002\t31.864769\t15031800\r\n6\/25\/2014\t36.459999\t37.18\t36.450001\t37.09\t32.309017\t12201300\r\n6\/26\/2014\t36.889999\t36.970001\t36.41\t36.900002\t32.143517\t11463200\r\n6\/27\/2014\t36.73\t37.029999\t36.619999\t36.619999\t31.899609\t25426500\r\n6\/30\/2014\t36.59\t36.900002\t35.98\t36.299999\t31.62085\t20862200\r\n7\/1\/2014\t36.25\t37.639999\t36.25\t37.59\t32.744576\t23414100\r\n7\/2\/2014\t37.5\t38.150002\t37.369999\t37.740002\t32.875248\t17672200\r\n7\/3\/2014\t37.959999\t38.110001\t37.720001\t37.740002\t32.875248\t6743700\r\n7\/7\/2014\t37.91\t37.91\t37.169998\t37.439999\t32.613911\t11129900\r\n7\/8\/2014\t37.41\t37.77\t37.200001\t37.580002\t32.735863\t11783200\r\n7\/9\/2014\t37.66\t38.130001\t37.630001\t37.970001\t33.075588\t11676300\r\n7\/10\/2014\t37.48\t37.900002\t37.349998\t37.75\t32.883949\t9898900\r\n7\/11\/2014\t37.720001\t38.009998\t37.59\t37.950001\t33.05817\t6203400\r\n7\/14\/2014\t38.099998\t38.130001\t37.560001\t37.700001\t32.840397\t9314600\r\n7\/15\/2014\t37.610001\t37.950001\t37.439999\t37.580002\t32.735863\t8615400\r\n7\/16\/2014\t37.77\t37.91\t37.459999\t37.48\t32.64875\t10940800\r\n7\/17\/2014\t37.310001\t37.669998\t37.009998\t37.099998\t32.317738\t11014700\r\n7\/18\/2014\t37.34\t37.419998\t37.060001\t37.41\t32.587776\t8741400\r\n7\/21\/2014\t37.380001\t37.529999\t37.049999\t37.43\t32.605194\t6625100\r\n7\/22\/2014\t37.560001\t37.900002\t37.529999\t37.759998\t32.892658\t9655800\r\n7\/23\/2014\t37.790001\t37.919998\t37.41\t37.41\t32.587776\t13865100\r\n7\/24\/2014\t36.669998\t36.849998\t35.32\t35.740002\t31.133045\t35694100\r\n7\/25\/2014\t35.099998\t35.290001\t34.560001\t35.07\t30.549406\t28537300\r\n7\/28\/2014\t35.029999\t35.09\t34.779999\t34.900002\t30.401323\t15051300\r\n7\/29\/2014\t35.009998\t35.200001\t34.43\t34.450001\t30.009333\t16560100\r\n7\/30\/2014\t34.5\t34.66\t34.009998\t34.310001\t29.887373\t18941700\r\n7\/31\/2014\t34.150002\t34.240002\t33.779999\t33.82\t29.460537\t13408400\r\n8\/1\/2014\t33.790001\t34\t33.299999\t33.439999\t29.129519\t15343800\r\n8\/4\/2014\t33.759998\t34.02\t33.5\t33.610001\t29.277599\t11486300\r\n8\/5\/2014\t33.57\t33.810001\t33.150002\t33.360001\t29.05983\t11012500\r\n8\/6\/2014\t33.23\t33.669998\t33.23\t33.400002\t29.094675\t8715400\r\n8\/7\/2014\t33.560001\t33.630001\t32.799999\t33.110001\t28.842052\t13526700\r\n8\/8\/2014\t33.09\t33.560001\t33.09\t33.529999\t29.207914\t9935600\r\n8\/11\/2014\t33.639999\t33.849998\t33.41\t33.799999\t29.443113\t10873700\r\n8\/12\/2014\t33.75\t34.139999\t33.549999\t33.700001\t29.355999\t10304000\r\n8\/13\/2014\t33.93\t34.07\t33.779999\t33.950001\t29.573776\t7156100\r\n8\/14\/2014\t33.810001\t33.959999\t33.220001\t33.950001\t29.573776\t9956800\r\n8\/15\/2014\t34.049999\t34.16\t33.509998\t33.84\t29.477957\t14153500\r\n8\/18\/2014\t34.09\t34.439999\t34.040001\t34.400002\t29.965771\t10327200\r\n8\/19\/2014\t34.689999\t34.75\t34.330002\t34.57\t30.113855\t10422900\r\n8\/20\/2014\t34.490002\t34.720001\t34.299999\t34.529999\t30.079014\t9112500\r\n8\/21\/2014\t34.619999\t34.73\t34.459999\t34.599998\t30.139988\t6585300\r\n8\/22\/2014\t34.509998\t34.52\t34.16\t34.240002\t29.826397\t8665700\r\n8\/25\/2014\t34.43\t34.740002\t34.310001\t34.669998\t30.200966\t9546400\r\n8\/26\/2014\t34.759998\t35\t34.630001\t34.849998\t30.357761\t7535000\r\n8\/27\/2014\t34.919998\t34.93\t34.580002\t34.709999\t30.235813\t7118000\r\n8\/28\/2014\t34.490002\t34.75\t34.220001\t34.68\t30.209682\t5971400\r\n8\/29\/2014\t34.740002\t34.849998\t34.610001\t34.799999\t30.314205\t5548700\r\n9\/2\/2014\t34.880001\t35.139999\t34.619999\t34.799999\t30.314205\t7824100\r\n9\/3\/2014\t35.060001\t35.119999\t34.459999\t34.470001\t30.026747\t11626400\r\n9\/4\/2014\t34.490002\t34.919998\t34.439999\t34.630001\t30.166122\t9566300\r\n9\/5\/2014\t34.59\t34.610001\t34.23\t34.580002\t30.122566\t13671800\r\n9\/8\/2014\t34.029999\t34.150002\t33.150002\t33.240002\t29.2087\t22120600\r\n9\/9\/2014\t33.200001\t33.299999\t33.009998\t33.07\t29.059315\t11861000\r\n9\/10\/2014\t33.119999\t33.34\t33.060001\t33.290001\t29.252636\t10471000\r\n9\/11\/2014\t33.16\t33.700001\t33.150002\t33.610001\t29.533817\t10120400\r\n9\/12\/2014\t33.48\t33.599998\t33.099998\t33.27\t29.235056\t11036200\r\n9\/15\/2014\t33.16\t33.799999\t33.150002\t33.630001\t29.551397\t12509900\r\n9\/16\/2014\t33.490002\t33.950001\t33.450001\t33.709999\t29.621698\t11083000\r\n9\/17\/2014\t33.720001\t34.139999\t33.669998\t33.849998\t29.744717\t10301000\r\n9\/18\/2014\t33.93\t34.220001\t33.93\t34.029999\t29.902891\t8929600\r\n9\/19\/2014\t34.23\t34.240002\t33.77\t33.939999\t29.823793\t14521400\r\n9\/22\/2014\t33.740002\t33.84\t33.09\t33.439999\t29.384436\t11180000\r\n9\/23\/2014\t33.240002\t33.580002\t33.139999\t33.220001\t29.191122\t8731900\r\n9\/24\/2014\t33.330002\t33.68\t33.02\t33.650002\t29.568981\t10665400\r\n9\/25\/2014\t33.57\t33.650002\t32.830002\t32.869999\t28.883572\t12309200\r\n9\/26\/2014\t33.040001\t33.310001\t32.939999\t33.169998\t29.147184\t9417600\r\n9\/29\/2014\t32.970001\t33.16\t31.98\t32.220001\t28.312403\t19710900\r\n9\/30\/2014\t32.240002\t32.540001\t31.67\t31.940001\t28.066362\t24790800\r\n10\/1\/2014\t31.969999\t33.029999\t31.709999\t32.490002\t28.549656\t31138700\r\n10\/2\/2014\t32.529999\t33.400002\t32.490002\t33.18\t29.155973\t20794600\r\n10\/3\/2014\t33.43\t33.900002\t33.25\t33.759998\t29.665632\t16981300\r\n10\/6\/2014\t33.84\t34.240002\t33.369999\t33.75\t29.656843\t9092100\r\n10\/7\/2014\t33.040001\t33.040001\t31.65\t31.77\t27.916977\t25661300\r\n10\/8\/2014\t31.84\t32.220001\t30.790001\t32.18\t28.277254\t28308500\r\n10\/9\/2014\t32.09\t32.130001\t30.809999\t31.030001\t27.266726\t23097600\r\n10\/10\/2014\t30.280001\t30.940001\t30.09\t30.290001\t26.61647\t20496000\r\n10\/13\/2014\t30.290001\t30.620001\t29.73\t29.790001\t26.177111\t17722900\r\n10\/14\/2014\t29.9\t30.379999\t29.85\t30.110001\t26.4583\t14495500\r\n10\/15\/2014\t29.67\t30.26\t28.82\t29.690001\t26.089235\t29623300\r\n10\/16\/2014\t29.129999\t30.15\t29.09\t29.940001\t26.308916\t18226200\r\n10\/17\/2014\t30.379999\t30.969999\t30.17\t30.24\t26.572536\t18339900\r\n10\/20\/2014\t30.219999\t30.52\t30.02\t30.34\t26.660406\t11692200\r\n10\/21\/2014\t30.5\t31.07\t30.32\t30.84\t27.099766\t12576800\r\n10\/22\/2014\t30.610001\t31.51\t30.57\t31.309999\t27.512766\t17845800\r\n10\/23\/2014\t31.950001\t31.99\t30.809999\t30.93\t27.178852\t25436900\r\n10\/24\/2014\t31.040001\t31.280001\t29.98\t30.040001\t26.39679\t30313800\r\n10\/27\/2014\t30.15\t30.49\t29.82\t30.08\t26.43194\t12790200\r\n10\/28\/2014\t30.389999\t31.219999\t30.139999\t31.17\t27.389744\t26071300\r\n10\/29\/2014\t31.200001\t31.33\t30.35\t30.719999\t26.99432\t11638300\r\n10\/30\/2014\t30.57\t31.030001\t30.450001\t30.780001\t27.047041\t10074100\r\n10\/31\/2014\t31.15\t31.620001\t30.950001\t31.4\t27.591852\t15539000\r\n11\/3\/2014\t31.35\t31.459999\t30.790001\t31.18\t27.398533\t9931100\r\n11\/4\/2014\t31.040001\t31.309999\t30.68\t30.82\t27.082191\t12058300\r\n11\/5\/2014\t31.15\t31.18\t30.559999\t30.73\t27.003107\t11109600\r\n11\/6\/2014\t30.700001\t31.459999\t30.65\t31.370001\t27.565491\t12729500\r\n11\/7\/2014\t31.309999\t31.74\t31.24\t31.59\t27.75881\t10070900\r\n11\/10\/2014\t31.33\t31.5\t30.82\t31.120001\t27.34581\t10297800\r\n11\/11\/2014\t31.040001\t31.4\t31\t31.35\t27.547918\t7537800\r\n11\/12\/2014\t31.299999\t31.549999\t31.110001\t31.42\t27.609425\t7456100\r\n11\/13\/2014\t31.51\t31.9\t31.469999\t31.65\t27.811529\t8353900\r\n11\/14\/2014\t31.65\t32.009998\t31.48\t31.790001\t27.934553\t8498700\r\n11\/17\/2014\t32\t32.490002\t31.9\t32.310001\t28.391487\t11900500\r\n11\/18\/2014\t32.41\t32.490002\t31.870001\t32.27\t28.356337\t9766000\r\n11\/19\/2014\t32.209999\t32.310001\t31.940001\t32.150002\t28.250895\t8290100\r\n11\/20\/2014\t31.959999\t32.259998\t31.799999\t32.130001\t28.23332\t8052900\r\n11\/21\/2014\t32.540001\t32.549999\t31.969999\t32.130001\t28.23332\t8567200\r\n11\/24\/2014\t32.25\t32.349998\t31.77\t32.189999\t28.286039\t13313500\r\n11\/25\/2014\t32.25\t32.380001\t31.969999\t32.23\t28.32119\t9269300\r\n11\/26\/2014\t32.27\t32.299999\t31.950001\t32.07\t28.180593\t7414500\r\n11\/28\/2014\t32.400002\t33.540001\t32.23\t33.43\t29.375654\t14039800\r\n12\/1\/2014\t33.310001\t33.470001\t32.860001\t32.939999\t28.945078\t14391900\r\n12\/2\/2014\t33.049999\t33.619999\t32.990002\t33.259998\t29.226273\t14824800\r\n12\/3\/2014\t33.369999\t33.779999\t33.349998\t33.639999\t29.560188\t11648500\r\n12\/4\/2014\t33.66\t33.669998\t33.040001\t33.09\t29.076891\t11632800\r\n12\/5\/2014\t33.23\t34.09\t33.169998\t33.93\t29.815014\t17730800\r\n12\/8\/2014\t33.52\t33.560001\t32.610001\t32.68\t28.972784\t16125800\r\n12\/9\/2014\t32.279999\t32.869999\t32.169998\t32.810001\t29.088037\t11147100\r\n12\/10\/2014\t32.720001\t32.849998\t31.870001\t31.969999\t28.343325\t11583500\r\n12\/11\/2014\t32.139999\t32.689999\t31.99\t32.189999\t28.538368\t13282600\r\n12\/12\/2014\t31.940001\t32.16\t31.57\t31.57\t27.988705\t11239100\r\n12\/15\/2014\t31.700001\t31.77\t30.98\t31\t27.483358\t16084000\r\n12\/16\/2014\t30.620001\t31.059999\t30.299999\t30.73\t27.24399\t24294000\r\n12\/17\/2014\t30.809999\t31.299999\t30.639999\t31.15\t27.616348\t13281800\r\n12\/18\/2014\t31.639999\t31.75\t31.17\t31.75\t28.148285\t14112000\r\n12\/19\/2014\t31.76\t32.93\t31.75\t32.810001\t29.088037\t18990900\r\n12\/22\/2014\t32.630001\t33.310001\t32.619999\t33.23\t29.46039\t13243700\r\n12\/23\/2014\t33.48\t33.700001\t33.380001\t33.560001\t29.752956\t8469500\r\n12\/24\/2014\t33.529999\t33.59\t33.240002\t33.43\t29.637703\t4496000\r\n12\/26\/2014\t33.549999\t33.849998\t33.450001\t33.73\t29.903667\t6673200\r\n12\/29\/2014\t33.869999\t34.830002\t33.790001\t34.599998\t30.674982\t16654300\r\n12\/30\/2014\t34.560001\t35.200001\t34.41\t35.09\t31.1094\t14966900\r\n12\/31\/2014\t35.240002\t35.450001\t34.889999\t34.91\t30.949814\t12279700\r\n1\/2\/2015\t35.27\t35.310001\t34.41\t34.84\t30.887754\t9756700\r\n1\/5\/2015\t34.98\t35.25\t34.07\t34.330002\t30.43561\t16223000\r\n1\/6\/2015\t34.41\t35.220001\t34.099998\t34.849998\t30.896618\t17747600\r\n1\/7\/2015\t35.23\t35.950001\t35.040001\t35.84\t31.774321\t19319200\r\n1\/8\/2015\t36.060001\t36.450001\t35.799999\t36.200001\t32.093479\t15206600\r\n1\/9\/2015\t36.209999\t36.369999\t35.41\t35.59\t31.552675\t14515500\r\n1\/12\/2015\t35.810001\t35.939999\t35.470001\t35.84\t31.774321\t10656700\r\n1\/13\/2015\t36.080002\t36.400002\t34.68\t35.25\t31.251242\t21893500\r\n1\/14\/2015\t34.360001\t34.57\t33.59\t34.299999\t30.40901\t27901300\r\n1\/15\/2015\t34.779999\t34.869999\t33.380001\t33.43\t29.637703\t19437400\r\n1\/16\/2015\t33.310001\t33.790001\t33.27\t33.68\t29.85935\t17780000\r\n1\/20\/2015\t33.900002\t34.009998\t33.349998\t33.93\t30.08098\t11904100\r\n1\/21\/2015\t33.82\t34.119999\t33.52\t33.889999\t30.045521\t14349900\r\n1\/22\/2015\t34.150002\t34.18\t33.310001\t33.82\t29.983461\t14261100\r\n1\/23\/2015\t33.900002\t34.18\t33.709999\t33.75\t29.921402\t13970000\r\n1\/26\/2015\t33.709999\t34.040001\t33.599998\t33.700001\t29.877077\t10824800\r\n1\/27\/2015\t33.400002\t33.689999\t33.150002\t33.419998\t29.628845\t14793300\r\n1\/28\/2015\t33.509998\t33.57\t32.75\t32.84\t29.114632\t16936200\r\n1\/29\/2015\t32.91\t33.34\t32.360001\t33.16\t29.398335\t15819200\r\n1\/30\/2015\t32.880001\t33.150002\t32.619999\t32.619999\t28.91959\t19166500\r\n2\/2\/2015\t32.669998\t33.150002\t32.439999\t33.110001\t29.354004\t18397000\r\n2\/3\/2015\t33.5\t34.200001\t33.439999\t33.98\t30.125307\t26162100\r\n2\/4\/2015\t35.27\t35.98\t34.150002\t35.830002\t31.765448\t49298100\r\n2\/5\/2015\t36.279999\t36.599998\t36.009998\t36.25\t32.137802\t20854900\r\n2\/6\/2015\t36.259998\t36.540001\t35.919998\t36\t31.916159\t16240100\r\n2\/9\/2015\t35.790001\t36.099998\t35.509998\t36\t31.916159\t14797500\r\n2\/10\/2015\t37.279999\t37.549999\t36.400002\t37.52\t33.263733\t32369400\r\n2\/11\/2015\t37.509998\t37.860001\t37.279999\t37.669998\t33.396721\t22634000\r\n2\/12\/2015\t37.849998\t38.18\t37.73\t38.02\t33.707012\t15537400\r\n2\/13\/2015\t37.93\t38.07\t37.349998\t37.619999\t33.35239\t14696300\r\n2\/17\/2015\t37.200001\t37.470001\t37.049999\t37.240002\t33.015499\t13147100\r\n2\/18\/2015\t37.25\t37.48\t37.130001\t37.189999\t32.971169\t8482500\r\n2\/19\/2015\t37.029999\t37.610001\t36.98\t37.509998\t33.254868\t11780800\r\n2\/20\/2015\t37.490002\t37.720001\t37.16\t37.650002\t33.37899\t9345200\r\n2\/23\/2015\t37.619999\t37.77\t37.34\t37.689999\t33.414444\t10970200\r\n2\/24\/2015\t37.619999\t37.91\t37.580002\t37.75\t33.46764\t8560000\r\n2\/25\/2015\t37.790001\t37.959999\t37.610001\t37.860001\t33.565166\t11161500\r\n2\/26\/2015\t37.810001\t38.130001\t37.509998\t37.560001\t33.299198\t10708200\r\n2\/27\/2015\t37.380001\t37.450001\t37.110001\t37.310001\t33.077557\t10490200\r\n3\/2\/2015\t37.310001\t37.709999\t37.310001\t37.610001\t33.343529\t11234200\r\n3\/3\/2015\t37.380001\t37.810001\t37.299999\t37.799999\t33.511971\t10036000\r\n3\/4\/2015\t37.630001\t37.799999\t37.299999\t37.57\t33.308067\t12580400\r\n3\/5\/2015\t37.639999\t37.82\t37.560001\t37.610001\t33.343529\t6620700\r\n3\/6\/2015\t37.459999\t37.549999\t36.73\t36.84\t32.660873\t13764200\r\n3\/9\/2015\t37.549999\t37.810001\t37.32\t37.66\t33.661972\t22979300\r\n3\/10\/2015\t37.43\t37.779999\t37.150002\t37.549999\t33.563656\t20265300\r\n3\/11\/2015\t37.599998\t38.130001\t37.52\t37.779999\t33.769226\t13191600\r\n3\/12\/2015\t37.860001\t38.470001\t37.84\t38.43\t34.350235\t13986000\r\n3\/13\/2015\t38.389999\t38.389999\t37.73\t38.049999\t34.010567\t11404200\r\n3\/16\/2015\t38.27\t38.599998\t38.209999\t38.580002\t34.484303\t11219000\r\n3\/17\/2015\t38.150002\t38.470001\t38.060001\t38.290001\t34.22509\t9686300\r\n3\/18\/2015\t38.169998\t38.599998\t37.779999\t38.5\t34.412796\t18798800\r\n3\/19\/2015\t38.450001\t38.779999\t38.290001\t38.650002\t34.546875\t11255700\r\n3\/20\/2015\t38.759998\t38.93\t38.549999\t38.869999\t34.743515\t19769700\r\n3\/23\/2015\t38.810001\t38.990002\t38.59\t38.59\t34.493248\t11372500\r\n3\/24\/2015\t38.52\t38.52\t37.75\t37.849998\t33.831799\t15855900\r\n3\/25\/2015\t37.880001\t37.91\t37.369999\t37.380001\t33.411701\t10209800\r\n3\/26\/2015\t37.700001\t37.91\t37.150002\t37.349998\t33.384876\t13814500\r\n3\/27\/2015\t37.34\t37.48\t37.080002\t37.310001\t33.349129\t9227700\r\n3\/30\/2015\t37.580002\t37.869999\t37.529999\t37.68\t33.679848\t9980300\r\n3\/31\/2015\t37.68\t38.040001\t37.470001\t37.5\t33.518959\t12633400\r\n4\/1\/2015\t37.27\t37.369999\t36.560001\t36.740002\t32.839642\t16561800\r\n4\/2\/2015\t36.610001\t36.73\t36.330002\t36.5\t32.625122\t16517700\r\n4\/6\/2015\t36.259998\t36.970001\t36.209999\t36.66\t32.768135\t13179000\r\n4\/7\/2015\t35.990002\t36.09\t35.639999\t35.73\t31.936861\t56224000\r\n4\/8\/2015\t35.889999\t36.189999\t35.75\t36.110001\t32.276531\t27460300\r\n4\/9\/2015\t36.099998\t36.389999\t36.029999\t36.290001\t32.437412\t15475300\r\n4\/10\/2015\t36.740002\t36.779999\t36.369999\t36.57\t32.687687\t16768900\r\n4\/13\/2015\t36.630001\t36.860001\t36.389999\t36.400002\t32.535744\t13530700\r\n4\/14\/2015\t36.459999\t36.82\t36.439999\t36.48\t32.607243\t12987800\r\n4\/15\/2015\t36.82\t37.080002\t36.650002\t36.939999\t33.018406\t13734900\r\n4\/16\/2015\t37.130001\t37.18\t36.740002\t37.080002\t33.143547\t12225800\r\n4\/17\/2015\t36.830002\t36.849998\t36.5\t36.639999\t32.750259\t14375200\r\n4\/20\/2015\t36.950001\t37.169998\t36.75\t37.110001\t33.170361\t13879800\r\n4\/21\/2015\t37.330002\t37.450001\t36.830002\t37.16\t33.215057\t17130500\r\n4\/22\/2015\t37.130001\t37.220001\t36.669998\t37.16\t33.215057\t16025100\r\n4\/23\/2015\t36.25\t36.299999\t35.580002\t35.919998\t32.106689\t41820400\r\n4\/24\/2015\t35.720001\t35.810001\t35.439999\t35.59\t31.811724\t21252500\r\n4\/27\/2015\t35.650002\t35.950001\t35.560001\t35.779999\t31.981552\t15497400\r\n4\/28\/2015\t35.75\t35.959999\t35.169998\t35.720001\t31.927929\t14857500\r\n4\/29\/2015\t35.5\t35.700001\t35.240002\t35.509998\t31.740217\t11907300\r\n4\/30\/2015\t35.259998\t35.43\t34.93\t35.060001\t31.33799\t15784500\r\n5\/1\/2015\t35.169998\t35.470001\t34.810001\t35.419998\t31.659773\t15307400\r\n5\/4\/2015\t35.5\t35.720001\t35.400002\t35.400002\t31.641897\t12020100\r\n5\/5\/2015\t35.400002\t35.52\t34.990002\t35.009998\t31.293295\t11068100\r\n5\/6\/2015\t35.139999\t35.23\t34.549999\t34.77\t31.078779\t13076200\r\n5\/7\/2015\t34.639999\t35.029999\t34.549999\t34.880001\t31.177103\t14033700\r\n5\/8\/2015\t35.049999\t35.459999\t35.029999\t35.32\t31.570393\t12787000\r\n5\/11\/2015\t35.299999\t35.59\t35.169998\t35.220001\t31.481005\t8833100\r\n5\/12\/2015\t34.959999\t34.959999\t34.509998\t34.740002\t31.051962\t14049300\r\n5\/13\/2015\t34.779999\t34.970001\t34.709999\t34.799999\t31.105595\t9196900\r\n5\/14\/2015\t35\t35.040001\t34.529999\t34.650002\t30.971518\t12645300\r\n5\/15\/2015\t34.700001\t34.98\t34.700001\t34.91\t31.203913\t9778800\r\n5\/18\/2015\t34.970001\t35.209999\t34.849998\t35.049999\t31.32905\t10263100\r\n5\/19\/2015\t35.169998\t35.240002\t34.959999\t35.119999\t31.391619\t9856700\r\n5\/20\/2015\t35.240002\t35.299999\t34.66\t35.02\t31.302237\t12925600\r\n5\/21\/2015\t35\t35.66\t35\t35.580002\t31.80279\t16016000\r\n5\/22\/2015\t35.52\t35.740002\t35.419998\t35.700001\t31.910053\t9648200\r\n5\/26\/2015\t35.450001\t35.599998\t35.43\t35.52\t31.749157\t12566300\r\n5\/27\/2015\t35.52\t35.810001\t35.43\t35.810001\t32.008369\t10058300\r\n5\/28\/2015\t36.110001\t36.48\t35.970001\t36.389999\t32.526794\t18063900\r\n5\/29\/2015\t36.490002\t36.580002\t35.849998\t35.970001\t32.15139\t15498900\r\n6\/1\/2015\t36.060001\t36.34\t35.650002\t36.18\t32.339092\t12012500\r\n6\/2\/2015\t36.09\t36.5\t35.970001\t36.220001\t32.374844\t16938000\r\n6\/3\/2015\t36.369999\t36.419998\t35.869999\t35.939999\t32.124573\t12817100\r\n6\/4\/2015\t35.66\t35.869999\t35.470001\t35.540001\t31.767036\t10538500\r\n6\/5\/2015\t35.5\t35.549999\t34.959999\t35.119999\t31.391619\t24629200\r\n6\/8\/2015\t34.860001\t35.119999\t34.799999\t34.990002\t31.599339\t15352200\r\n6\/9\/2015\t35.110001\t35.32\t35\t35.259998\t31.843164\t12901000\r\n6\/10\/2015\t35.450001\t35.619999\t35.290001\t35.59\t32.14119\t11402200\r\n6\/11\/2015\t35.720001\t36.009998\t35.549999\t35.549999\t32.105068\t16819000\r\n6\/12\/2015\t35.380001\t35.900002\t35.380001\t35.709999\t32.249565\t11170200\r\n6\/15\/2015\t35.349998\t35.73\t35.009998\t35.459999\t32.023785\t14016000\r\n6\/16\/2015\t35.360001\t35.779999\t35.169998\t35.610001\t32.159252\t6638600\r\n6\/17\/2015\t35.68\t35.810001\t35.279999\t35.810001\t32.339874\t10286600\r\n6\/18\/2015\t35.869999\t36.48\t35.849998\t36.200001\t32.692078\t15490900\r\n6\/19\/2015\t36.119999\t36.330002\t35.950001\t36.110001\t32.610806\t14831300\r\n6\/22\/2015\t36.290001\t36.540001\t36.130001\t36.189999\t32.683052\t13783000\r\n6\/23\/2015\t36.369999\t36.48\t36.27\t36.299999\t32.782391\t7279900\r\n6\/24\/2015\t35.91\t35.970001\t35.110001\t35.16\t31.752857\t16930000\r\n6\/25\/2015\t35.209999\t35.32\t34.57\t34.700001\t31.337435\t14593100\r\n6\/26\/2015\t34.700001\t34.82\t34.279999\t34.380001\t31.048447\t11632800\r\n6\/29\/2015\t34.119999\t34.169998\t33.200001\t33.23\t30.009886\t18717700\r\n6\/30\/2015\t33.5\t33.57\t33.060001\t33.330002\t30.100199\t12911800\r\n7\/1\/2015\t33.610001\t33.610001\t32.68\t33.040001\t29.838299\t16169500\r\n7\/2\/2015\t33.189999\t33.450001\t33.060001\t33.23\t30.009886\t8646400\r\n7\/6\/2015\t32.849998\t33.119999\t32.610001\t32.650002\t29.486092\t10433100\r\n7\/7\/2015\t32.619999\t32.950001\t32.009998\t32.860001\t29.675737\t18589300\r\n7\/8\/2015\t32.389999\t32.41\t30.940001\t31.190001\t28.16757\t29971400\r\n7\/9\/2015\t31.620001\t31.75\t30.92\t31.01\t28.005011\t16934200\r\n7\/10\/2015\t31.299999\t31.42\t30.99\t31.4\t28.35722\t12237800\r\n7\/13\/2015\t31.870001\t31.9\t31.459999\t31.68\t28.610086\t16327100\r\n7\/14\/2015\t31.59\t31.99\t31.43\t31.77\t28.691364\t10832900\r\n7\/15\/2015\t31.85\t31.9\t31.299999\t31.43\t28.384312\t18022000\r\n7\/16\/2015\t31.139999\t31.200001\t30.309999\t30.610001\t27.643774\t35920700\r\n7\/17\/2015\t30.639999\t30.799999\t30.43\t30.65\t27.679897\t16230200\r\n7\/20\/2015\t30.85\t30.85\t30.42\t30.5\t27.544432\t15643900\r\n7\/21\/2015\t30.51\t30.559999\t30.32\t30.389999\t27.445089\t23472100\r\n7\/22\/2015\t30.33\t30.52\t29.889999\t30.299999\t27.363815\t20867800\r\n7\/23\/2015\t32.66\t32.700001\t31.4\t31.5\t28.447527\t38967600\r\n7\/24\/2015\t31.9\t31.940001\t30.82\t31.059999\t28.050165\t22967600\r\n7\/27\/2015\t30.950001\t31.32\t30.6\t31.049999\t28.041134\t23336100\r\n7\/28\/2015\t31.49\t31.639999\t31.219999\t31.32\t28.284973\t23184400\r\n7\/29\/2015\t31.48\t32.060001\t31.43\t31.950001\t28.853924\t20632700\r\n7\/30\/2015\t31.889999\t32.049999\t31.75\t31.91\t28.817799\t10123300\r\n7\/31\/2015\t32.080002\t32.130001\t31.43\t31.51\t28.45656\t12399300\r\n8\/3\/2015\t31.790001\t31.889999\t31.309999\t31.68\t28.610086\t14800600\r\n8\/4\/2015\t31.66\t31.77\t31.389999\t31.52\t28.46559\t15105900\r\n8\/5\/2015\t31.77\t31.77\t31.200001\t31.6\t28.53784\t14403600\r\n8\/6\/2015\t31.59\t31.93\t31.139999\t31.860001\t28.772644\t19567900\r\n8\/7\/2015\t32.09\t32.139999\t31.6\t31.74\t28.664272\t12960000\r\n8\/10\/2015\t31.950001\t32.25\t31.860001\t31.940001\t28.844891\t11676400\r\n8\/11\/2015\t31.290001\t31.309999\t30.59\t30.83\t27.842453\t24167200\r\n8\/12\/2015\t30.43\t31\t29.790001\t30.870001\t27.87858\t23093600\r\n8\/13\/2015\t30.870001\t31.25\t30.809999\t31.059999\t28.050165\t20432400\r\n8\/14\/2015\t31.139999\t31.549999\t31.059999\t31.49\t28.438498\t12109200\r\n8\/17\/2015\t31.469999\t31.68\t31.17\t31.610001\t28.546871\t12057900\r\n8\/18\/2015\t31.41\t31.77\t31.34\t31.709999\t28.637178\t9279800\r\n8\/19\/2015\t31.610001\t32.049999\t31.370001\t31.629999\t28.564932\t13919100\r\n8\/20\/2015\t31.459999\t31.459999\t30.83\t30.84\t27.851486\t13352500\r\n8\/21\/2015\t30.459999\t30.530001\t29.57\t29.6\t26.731646\t27542200\r\n8\/24\/2015\t27.299999\t28.18\t24.620001\t27.799999\t25.106071\t35740400\r\n8\/25\/2015\t29.200001\t29.200001\t27.280001\t27.280001\t24.636463\t19966200\r\n8\/26\/2015\t27.620001\t28.200001\t26.9\t28.1\t25.377001\t27717300\r\n8\/27\/2015\t28.52\t28.82\t28.02\t28.58\t25.81049\t28498900\r\n8\/28\/2015\t28.6\t29.139999\t28.530001\t29\t26.189789\t15167300\r\n8\/31\/2015\t29.09\t29.690001\t29.02\t29.440001\t26.587151\t16067500\r\n9\/1\/2015\t29.18\t29.370001\t28.4\t28.639999\t25.864674\t16687400\r\n9\/2\/2015\t29.01\t29.219999\t28.620001\t29.209999\t26.379435\t10776300\r\n9\/3\/2015\t29.379999\t29.709999\t29.02\t29.110001\t26.289131\t11504200\r\n9\/4\/2015\t28.780001\t29.040001\t28.57\t28.879999\t26.081417\t13435300\r\n9\/8\/2015\t29.5\t29.940001\t29.5\t29.879999\t26.984514\t19298900\r\n9\/9\/2015\t30.200001\t30.4\t29.52\t29.620001\t26.749706\t15747800\r\n9\/10\/2015\t29.190001\t30.469999\t29.190001\t30\t27.426224\t18672000\r\n9\/11\/2015\t30.01\t30.200001\t29.58\t30.15\t27.563351\t15344700\r\n9\/14\/2015\t30.110001\t30.77\t30.059999\t30.719999\t28.084448\t20148900\r\n9\/15\/2015\t30.77\t31.549999\t30.77\t30.99\t28.331284\t22161900\r\n9\/16\/2015\t31.08\t31.57\t30.92\t31.200001\t28.523272\t17076600\r\n9\/17\/2015\t31.25\t31.809999\t31.129999\t31.309999\t28.623831\t16644600\r\n9\/18\/2015\t30.98\t31.120001\t30.469999\t30.51\t27.892467\t30809000\r\n9\/21\/2015\t30.67\t30.959999\t30.379999\t30.620001\t27.993031\t14325600\r\n9\/22\/2015\t29.42\t30.059999\t29.41\t30.030001\t27.453648\t17190200\r\n9\/23\/2015\t30.01\t30.139999\t29.59\t29.719999\t27.17024\t11277100\r\n9\/24\/2015\t29.41\t29.51\t28.77\t29.440001\t26.914267\t19687600\r\n9\/25\/2015\t29.790001\t29.84\t29.23\t29.41\t26.886835\t13369400\r\n9\/28\/2015\t29.290001\t29.32\t28.440001\t28.559999\t26.109762\t15648900\r\n9\/29\/2015\t28.66\t29.290001\t28.379999\t29.15\t26.649143\t17043700\r\n9\/30\/2015\t29.620001\t30.1\t29.379999\t30.02\t27.444506\t18674300\r\n10\/1\/2015\t30.290001\t30.75\t29.98\t30.67\t28.03874\t18261900\r\n10\/2\/2015\t30.200001\t31.76\t30.16\t31.73\t29.007799\t16596600\r\n10\/5\/2015\t31.9\t32.16\t31.52\t31.76\t29.035223\t15407500\r\n10\/6\/2015\t31.809999\t32.380001\t31.809999\t32.220001\t29.455761\t14214900\r\n10\/7\/2015\t32.450001\t33.189999\t32.41\t33.049999\t30.214552\t15238600\r\n10\/8\/2015\t32.950001\t33.509998\t32.860001\t33.43\t30.561953\t12909800\r\n10\/9\/2015\t33.34\t33.630001\t32.790001\t32.950001\t30.123131\t14169100\r\n10\/12\/2015\t33.040001\t33.16\t32.619999\t33.02\t30.187124\t10766400\r\n10\/13\/2015\t32.849998\t33.369999\t32.709999\t33.130001\t30.287693\t11789300\r\n10\/14\/2015\t33.200001\t33.5\t32.919998\t33.330002\t30.470535\t11974000\r\n10\/15\/2015\t33.549999\t33.66\t33.16\t33.32\t30.461388\t10844300\r\n10\/16\/2015\t33.369999\t33.459999\t32.880001\t33.150002\t30.305973\t9445800\r\n10\/19\/2015\t33\t33.290001\t32.799999\t33.240002\t30.388254\t10084600\r\n10\/20\/2015\t33.18\t33.889999\t33.080002\t33.48\t30.60766\t11758400\r\n10\/21\/2015\t34.959999\t35.869999\t34.720001\t35.419998\t32.381226\t36877400\r\n10\/22\/2015\t35.639999\t35.790001\t34.970001\t35.419998\t32.381226\t22708100\r\n10\/23\/2015\t35.540001\t36.060001\t35.41\t35.950001\t32.865761\t18277800\r\n10\/26\/2015\t35.900002\t35.939999\t35.259998\t35.669998\t32.609783\t14010800\r\n10\/27\/2015\t35.389999\t35.490002\t34.740002\t34.970001\t31.969835\t15536000\r\n10\/28\/2015\t34.990002\t35.299999\t34.650002\t35.220001\t32.19838\t9668600\r\n10\/29\/2015\t35.040001\t35.049999\t34.110001\t34.75\t31.768705\t12036900\r\n10\/30\/2015\t34.849998\t35.200001\t34.459999\t34.91\t31.914974\t10723900\r\n11\/2\/2015\t34.880001\t35.75\t34.860001\t35.57\t32.518356\t11858400\r\n11\/3\/2015\t35.529999\t35.990002\t35.360001\t35.779999\t32.710335\t15144900\r\n11\/4\/2015\t35.830002\t35.919998\t35.380001\t35.419998\t32.381226\t12578000\r\n11\/5\/2015\t35.529999\t35.560001\t35.189999\t35.439999\t32.399506\t7679700\r\n11\/6\/2015\t35.32\t35.799999\t35.259998\t35.75\t32.682911\t9376900\r\n11\/9\/2015\t35.98\t36.119999\t35.439999\t35.669998\t32.609783\t9997600\r\n11\/10\/2015\t35.540001\t35.630001\t35.16\t35.619999\t32.564064\t9687200\r\n11\/11\/2015\t35.740002\t36.009998\t35.52\t35.549999\t32.500072\t6751800\r\n11\/12\/2015\t35.34\t35.48\t35.02\t35.09\t32.079536\t10650900\r\n11\/13\/2015\t34.970001\t35.169998\t34.189999\t34.310001\t31.366451\t12090600\r\n11\/16\/2015\t34.310001\t35.220001\t34.290001\t35.169998\t32.152672\t14599100\r\n11\/17\/2015\t34.310001\t35.59\t34.310001\t35.209999\t32.189236\t11748200\r\n11\/18\/2015\t35.400002\t36.48\t35.299999\t36.459999\t33.331997\t14866300\r\n11\/19\/2015\t36.43\t36.470001\t36.07\t36.139999\t33.039452\t9760800\r\n11\/20\/2015\t36.310001\t36.419998\t36.009998\t36.34\t33.222294\t10793200\r\n11\/23\/2015\t36.389999\t36.869999\t36.060001\t36.080002\t32.984596\t9849300\r\n11\/24\/2015\t35.759998\t36.330002\t35.689999\t36.220001\t33.112587\t10346900\r\n11\/25\/2015\t36.150002\t36.419998\t36.110001\t36.34\t33.222294\t7292800\r\n11\/27\/2015\t36.360001\t36.490002\t36.220001\t36.369999\t33.249718\t2899300\r\n11\/30\/2015\t36.599998\t36.880001\t36.189999\t36.200001\t33.094307\t13959400\r\n12\/1\/2015\t35.950001\t36.34\t35.799999\t36.259998\t33.149162\t12656400\r\n12\/2\/2015\t36.310001\t36.360001\t35.619999\t35.73\t32.664635\t9715100\r\n12\/3\/2015\t35.830002\t36\t35.23\t35.470001\t32.426933\t10795800\r\n12\/4\/2015\t35.599998\t36.34\t35.369999\t36.25\t33.140018\t11562600\r\n12\/7\/2015\t36.459999\t36.52\t35.990002\t36.130001\t33.030315\t11303500\r\n12\/8\/2015\t35.830002\t35.869999\t35.23\t35.48\t32.436081\t11905400\r\n12\/9\/2015\t35.299999\t35.700001\t34.860001\t35.450001\t32.408649\t11692000\r\n12\/10\/2015\t35.25\t35.889999\t35.18\t35.630001\t32.573208\t8787000\r\n12\/11\/2015\t35.139999\t35.41\t34.27\t34.549999\t31.585863\t16271200\r\n12\/14\/2015\t34.779999\t34.84\t34.049999\t34.389999\t31.439589\t13597300\r\n12\/15\/2015\t34.75\t34.959999\t34.299999\t34.540001\t31.576721\t13874300\r\n12\/16\/2015\t34.349998\t35.169998\t34.25\t35.139999\t32.463604\t14771600\r\n12\/17\/2015\t35.150002\t35.27\t34.07\t34.110001\t31.512054\t14448400\r\n12\/18\/2015\t33.959999\t34.060001\t33.540001\t33.669998\t31.105564\t19469500\r\n12\/21\/2015\t33.790001\t34.060001\t33.59\t33.830002\t31.253382\t12820000\r\n12\/22\/2015\t34.209999\t34.490002\t34.07\t34.290001\t31.678345\t9115000\r\n12\/23\/2015\t34.509998\t34.939999\t34.380001\t34.779999\t32.131027\t8816700\r\n12\/24\/2015\t34.720001\t34.75\t34.5\t34.599998\t31.964733\t3134800\r\n12\/28\/2015\t34.529999\t34.669998\t34.299999\t34.509998\t31.881588\t4741300\r\n12\/29\/2015\t34.66\t34.689999\t34.169998\t34.5\t31.872351\t7056400\r\n12\/30\/2015\t34.32\t34.560001\t34.279999\t34.330002\t31.715298\t4694500\r\n12\/31\/2015\t34.209999\t34.299999\t34\t34.009998\t31.419666\t6586000\r\n1\/4\/2016\t33.450001\t33.540001\t32.84\t33.310001\t30.772985\t14875500\r\n1\/5\/2016\t33.330002\t33.41\t32.18\t32.43\t29.960007\t19777200\r\n1\/6\/2016\t31.950001\t31.98\t31.01\t31.27\t28.888359\t27515200\r\n1\/7\/2016\t30.26\t30.82\t29.83\t29.99\t27.705849\t21046300\r\n1\/8\/2016\t30.459999\t30.700001\t29.42\t29.530001\t27.280886\t16448000\r\n1\/11\/2016\t30.370001\t30.48\t29.68\t30.25\t27.946045\t16826600\r\n1\/12\/2016\t30.629999\t30.75\t29.799999\t30.299999\t27.992237\t13398900\r\n1\/13\/2016\t31.83\t31.9\t30.09\t30.49\t28.167767\t31586200\r\n1\/14\/2016\t30.809999\t30.889999\t29.450001\t30.299999\t27.992237\t27106700\r\n1\/15\/2016\t29.459999\t29.68\t28.799999\t29.57\t27.317837\t26698100\r\n1\/19\/2016\t29.93\t30\t28.91\t29.4\t27.160784\t17826600\r\n1\/20\/2016\t28.860001\t29.9\t28.32\t29.42\t27.179262\t21481000\r\n1\/21\/2016\t29.459999\t30.139999\t29.07\t29.549999\t27.29936\t15844000\r\n1\/22\/2016\t30.16\t30.290001\t29.030001\t29.280001\t27.049923\t18302800\r\n1\/25\/2016\t29.33\t29.59\t29.02\t29.23\t27.003735\t33627700\r\n1\/26\/2016\t29.41\t29.75\t29.040001\t29.65\t27.391745\t11652600\r\n1\/27\/2016\t29.719999\t29.9\t29\t29.209999\t26.985258\t12932300\r\n1\/28\/2016\t29.469999\t29.48\t28.4\t29.02\t26.809727\t16421200\r\n1\/29\/2016\t29.17\t29.639999\t29.02\t29.639999\t27.382504\t13445800\r\n2\/1\/2016\t29.459999\t30.24\t29.1\t30.110001\t27.81671\t13831700\r\n2\/2\/2016\t29.99\t30.190001\t28.870001\t29.65\t27.391745\t23777400\r\n2\/3\/2016\t30.1\t30.25\t28.18\t28.92\t26.717344\t29069800\r\n2\/4\/2016\t28.940001\t29.209999\t28.1\t28.639999\t26.45867\t20856400\r\n2\/5\/2016\t28.67\t29.200001\t28.42\t28.540001\t26.366285\t14125200\r\n2\/8\/2016\t28.280001\t28.84\t28.049999\t28.68\t26.495623\t19174000\r\n2\/9\/2016\t28.129999\t28.870001\t27.77\t27.870001\t25.747316\t21245900\r\n2\/10\/2016\t28.120001\t28.639999\t27.690001\t27.709999\t25.599499\t15163800\r\n2\/11\/2016\t27.48\t28.09\t26.690001\t26.9\t24.851192\t25164400\r\n2\/12\/2016\t27.23\t27.74\t27.049999\t27.709999\t25.599499\t11041000\r\n2\/16\/2016\t28\t28.59\t27.76\t28.58\t26.403238\t14627500\r\n2\/17\/2016\t28.860001\t29.35\t28.700001\t29.27\t27.040688\t13256100\r\n2\/18\/2016\t29.450001\t29.549999\t28.92\t29.030001\t26.818968\t12158600\r\n2\/19\/2016\t28.879999\t28.98\t28.379999\t28.780001\t26.588009\t12362300\r\n2\/22\/2016\t28.780001\t29.639999\t28.780001\t29.629999\t27.373266\t12215500\r\n2\/23\/2016\t29.41\t29.82\t29.280001\t29.379999\t27.142307\t9949600\r\n2\/24\/2016\t28.719999\t28.9\t27.809999\t28.84\t26.643438\t20989100\r\n2\/25\/2016\t28.83\t29.51\t28.549999\t29.5\t27.253168\t11892100\r\n2\/26\/2016\t29.73\t29.959999\t29.540001\t29.629999\t27.373266\t15778300\r\n2\/29\/2016\t29.370001\t29.799999\t29.290001\t29.440001\t27.197741\t10329400\r\n3\/1\/2016\t30.02\t30.23\t28.92\t30.01\t27.724327\t21007300\r\n3\/2\/2016\t30\t30.32\t29.84\t30.15\t27.853659\t12094700\r\n3\/3\/2016\t30.26\t31.219999\t30.200001\t31.07\t28.70359\t17740400\r\n3\/4\/2016\t31.219999\t31.74\t31.059999\t31.370001\t28.980742\t13963200\r\n3\/7\/2016\t31.309999\t31.780001\t31.190001\t31.59\t29.183985\t11373800\r\n3\/8\/2016\t31.4\t31.4\t30.459999\t30.68\t28.343296\t16794400\r\n3\/9\/2016\t30.469999\t30.629999\t30.200001\t30.540001\t28.567797\t12158900\r\n3\/10\/2016\t30.719999\t30.879999\t30.27\t30.82\t28.829714\t15088700\r\n3\/11\/2016\t31.049999\t31.33\t30.98\t31.26\t29.241299\t13363000\r\n3\/14\/2016\t31.18\t31.389999\t30.9\t31.18\t29.166466\t9353100\r\n3\/15\/2016\t30.860001\t31.08\t30.440001\t31.049999\t29.044859\t8983200\r\n3\/16\/2016\t30.83\t31.76\t30.83\t31.690001\t29.643532\t9991900\r\n3\/17\/2016\t31.73\t32.099998\t31.639999\t31.959999\t29.896095\t11295900\r\n3\/18\/2016\t32.080002\t32.380001\t31.91\t31.959999\t29.896095\t15431600\r\n3\/21\/2016\t32.110001\t32.189999\t31.75\t32.080002\t30.008348\t7397300\r\n3\/22\/2016\t32.080002\t32.209999\t31.76\t31.9\t29.83997\t8195600\r\n3\/23\/2016\t31.92\t31.93\t31.17\t31.309999\t29.288071\t9107100\r\n3\/24\/2016\t30.879999\t30.969999\t30.389999\t30.959999\t28.960674\t12041000\r\n3\/28\/2016\t31.129999\t31.25\t30.940001\t31.02\t29.0168\t6109400\r\n3\/29\/2016\t31.040001\t31.280001\t30.58\t31.190001\t29.175819\t13627300\r\n3\/30\/2016\t31.440001\t31.67\t30.959999\t30.99\t28.988735\t13377600\r\n3\/31\/2016\t31.01\t31.59\t31\t31.43\t29.400324\t10209000\r\n4\/1\/2016\t31.18\t31.200001\t30.32\t30.469999\t28.502314\t17421700\r\n4\/4\/2016\t30.4\t30.48\t29.75\t29.9\t27.969126\t12167300\r\n4\/5\/2016\t29.67\t29.73\t29.35\t29.6\t27.688498\t9101900\r\n4\/6\/2016\t29.66\t29.950001\t29.299999\t29.940001\t28.006544\t9555200\r\n4\/7\/2016\t29.85\t29.950001\t29.18\t29.42\t27.520123\t12865600\r\n4\/8\/2016\t29.67\t29.76\t29.23\t29.370001\t27.473352\t8843500\r\n4\/11\/2016\t29.49\t30.040001\t29.48\t29.530001\t27.62302\t8882900\r\n4\/12\/2016\t29.559999\t29.77\t29.27\t29.709999\t27.791395\t11147000\r\n4\/13\/2016\t30.01\t30.870001\t29.940001\t30.780001\t28.792295\t11076800\r\n4\/14\/2016\t30.84\t31.049999\t30.639999\t30.719999\t28.736174\t8189500\r\n4\/15\/2016\t30.68\t30.85\t30.41\t30.559999\t28.586506\t8261200\r\n4\/18\/2016\t30.76\t31.370001\t30.610001\t31.309999\t29.288071\t15685100\r\n4\/19\/2016\t31.65\t32.16\t31.610001\t31.969999\t29.905451\t14408300\r\n4\/20\/2016\t32\t32.41\t32\t32.189999\t30.111238\t12911500\r\n4\/21\/2016\t33.18\t33.41\t32.470001\t32.66\t30.550894\t22792300\r\n4\/22\/2016\t32.66\t32.790001\t32.119999\t32.18\t30.101891\t13824500\r\n4\/25\/2016\t32.09\t32.110001\t31.6\t31.950001\t29.886742\t10604800\r\n4\/26\/2016\t32\t32.299999\t31.93\t32.189999\t30.111238\t8701200\r\n4\/27\/2016\t32.18\t32.290001\t31.99\t32.16\t30.083179\t6711400\r\n4\/28\/2016\t31.969999\t32.73\t31.73\t32.439999\t30.345098\t13443200\r\n4\/29\/2016\t32.349998\t32.349998\t31.52\t31.799999\t29.746428\t12533000\r\n5\/2\/2016\t32.049999\t32.119999\t31.73\t31.75\t29.699657\t9794000\r\n5\/3\/2016\t31.57\t31.6\t30.67\t31.25\t29.231947\t15046300\r\n5\/4\/2016\t31\t31.09\t30.42\t30.59\t28.614569\t13574700\r\n5\/5\/2016\t30.790001\t30.809999\t30.299999\t30.540001\t28.567797\t10383800\r\n5\/6\/2016\t30.73\t31.110001\t30.559999\t30.959999\t28.960674\t11427900\r\n5\/9\/2016\t31\t31.07\t30.540001\t30.780001\t28.792295\t8127200\r\n5\/10\/2016\t30.9\t31.370001\t30.84\t31.35\t29.325489\t9177200\r\n5\/11\/2016\t31.32\t31.459999\t31\t31.08\t29.072926\t8538100\r\n5\/12\/2016\t31.200001\t31.370001\t30.75\t31.18\t29.166466\t9411500\r\n5\/13\/2016\t30.870001\t31.290001\t30.370001\t30.52\t28.549091\t10563400\r\n5\/16\/2016\t30.5\t30.98\t30.5\t30.67\t28.6894\t17749500\r\n5\/17\/2016\t30.4\t30.780001\t30.280001\t30.629999\t28.651985\t9542900\r\n5\/18\/2016\t30.559999\t31.040001\t30.440001\t30.75\t28.764235\t8454200\r\n5\/19\/2016\t30.51\t30.68\t30.17\t30.32\t28.362003\t10142200\r\n5\/20\/2016\t30.51\t30.790001\t30.4\t30.57\t28.595858\t7736100\r\n5\/23\/2016\t30.5\t30.629999\t30.35\t30.59\t28.614569\t6697700\r\n5\/24\/2016\t30.65\t31.08\t30.620001\t31.049999\t29.044859\t8743100\r\n5\/25\/2016\t31.190001\t31.77\t31.120001\t31.65\t29.606115\t10151600\r\n5\/26\/2016\t31.65\t31.75\t31.18\t31.290001\t29.269363\t6713800\r\n5\/27\/2016\t31.309999\t31.639999\t31.26\t31.389999\t29.362906\t6089800\r\n5\/31\/2016\t31.540001\t31.620001\t31.129999\t31.280001\t29.26001\t11803400\r\n6\/1\/2016\t31.15\t31.15\t29.870001\t30.219999\t28.268463\t26002300\r\n6\/2\/2016\t30.129999\t30.459999\t30.049999\t30.26\t28.305878\t12635400\r\n6\/3\/2016\t30.09\t30.15\t29.51\t29.6\t27.688498\t18549600\r\n6\/6\/2016\t29.85\t30.040001\t29.719999\t29.99\t28.053314\t10985800\r\n6\/7\/2016\t30.16\t30.379999\t29.950001\t30.23\t28.277815\t14425700\r\n6\/8\/2016\t30\t30.030001\t29.52\t29.57\t28.012562\t12990900\r\n6\/9\/2016\t29.48\t29.5\t29.16\t29.360001\t27.813625\t11907500\r\n6\/10\/2016\t29.219999\t29.34\t28.98\t29.059999\t27.529425\t10740400\r\n6\/13\/2016\t28.85\t29.4\t28.799999\t29.08\t27.548372\t13871300\r\n6\/14\/2016\t29.07\t29.309999\t28.65\t28.83\t27.311539\t10751700\r\n6\/15\/2016\t28.98\t29.219999\t28.790001\t28.860001\t27.33996\t8479900\r\n6\/16\/2016\t28.67\t29.07\t28.5\t29.02\t27.491533\t9654400\r\n6\/17\/2016\t29.139999\t29.43\t29.059999\t29.23\t27.690472\t12707400\r\n6\/20\/2016\t29.620001\t30.030001\t29.59\t29.65\t28.08835\t12329100\r\n6\/21\/2016\t29.639999\t29.77\t29.43\t29.51\t27.955725\t10318000\r\n6\/22\/2016\t29.34\t29.59\t29.27\t29.32\t27.77573\t8717200\r\n6\/23\/2016\t29.59\t29.85\t29.549999\t29.82\t28.249395\t9598100\r\n6\/24\/2016\t28.58\t29.040001\t28.25\t28.35\t26.856821\t30181100\r\n6\/27\/2016\t28.09\t28.1\t27.34\t27.51\t26.061064\t18634200\r\n6\/28\/2016\t27.93\t27.98\t27.4\t27.74\t26.278948\t14061400\r\n6\/29\/2016\t28\t28.200001\t27.6\t28.17\t26.6863\t10644100\r\n6\/30\/2016\t28.18\t29.66\t27.700001\t28.299999\t26.809452\t15360600\r\n7\/1\/2016\t28.690001\t28.98\t28.360001\t28.889999\t27.36838\t15157900\r\n7\/5\/2016\t28.639999\t28.68\t28.040001\t28.17\t26.6863\t12178200\r\n7\/6\/2016\t28\t28.41\t27.52\t28.4\t26.904186\t14631400\r\n7\/7\/2016\t28.49\t29.059999\t28.42\t28.74\t27.22628\t10821900\r\n7\/8\/2016\t29.27\t29.870001\t29.27\t29.66\t28.097824\t16659400\r\n7\/11\/2016\t29.790001\t30.27\t29.74\t30.129999\t28.543068\t13870300\r\n7\/12\/2016\t30.450001\t30.85\t30.389999\t30.6\t28.988316\t16786300\r\n7\/13\/2016\t30.629999\t30.690001\t30.219999\t30.629999\t29.016735\t13303600\r\n7\/14\/2016\t30.879999\t31.049999\t30.6\t30.76\t29.139887\t11306400\r\n7\/15\/2016\t30.82\t30.98\t30.57\t30.77\t29.149361\t8429500\r\n7\/18\/2016\t30.75\t31.1\t30.610001\t30.870001\t29.244095\t8732300\r\n7\/19\/2016\t30.700001\t31.27\t30.700001\t31.25\t29.604078\t17164100\r\n7\/20\/2016\t31.42\t31.58\t31.07\t31.49\t29.831436\t20923000\r\n7\/21\/2016\t31.49\t32.869999\t31.49\t32.029999\t30.342995\t36218500\r\n7\/22\/2016\t32.099998\t32.240002\t31.719999\t32.16\t30.46615\t13305400\r\n7\/25\/2016\t32.189999\t32.360001\t31.959999\t32.060001\t30.371418\t11324900\r\n7\/26\/2016\t31.98\t32.220001\t31.889999\t32.150002\t30.456678\t9462000\r\n7\/27\/2016\t32.18\t32.290001\t31.969999\t32.02\t30.333525\t9136900\r\n7\/28\/2016\t31.049999\t31.200001\t30.65\t30.99\t29.357773\t20363900\r\n7\/29\/2016\t30.790001\t31.549999\t30.780001\t31.540001\t29.878805\t16150500\r\n8\/1\/2016\t31.540001\t31.620001\t31.200001\t31.299999\t29.651445\t11190600\r\n8\/2\/2016\t31.030001\t31.08\t29.82\t29.93\t28.353601\t24346900\r\n8\/3\/2016\t30\t30.25\t29.91\t30.24\t28.647274\t14504200\r\n8\/4\/2016\t30.24\t30.530001\t30.23\t30.34\t28.742008\t8621800\r\n8\/5\/2016\t30.51\t30.889999\t30.5\t30.799999\t29.17778\t13135900\r\n8\/8\/2016\t30.92\t31.059999\t30.799999\t30.879999\t29.253567\t10470900\r\n8\/9\/2016\t30.91\t31.25\t30.83\t31.07\t29.433559\t13691100\r\n8\/10\/2016\t31.030001\t31.27\t30.959999\t31.25\t29.604078\t10833700\r\n8\/11\/2016\t31.43\t31.790001\t31.360001\t31.75\t30.077744\t13179600\r\n8\/12\/2016\t31.6\t31.75\t31.549999\t31.57\t29.907223\t9843700\r\n8\/15\/2016\t31.59\t31.889999\t31.549999\t31.860001\t30.18195\t9345300\r\n8\/16\/2016\t31.809999\t31.85\t31.610001\t31.709999\t30.039848\t9888500\r\n8\/17\/2016\t31.709999\t31.879999\t31.549999\t31.85\t30.172476\t8392400\r\n8\/18\/2016\t31.799999\t31.860001\t31.48\t31.549999\t29.888277\t14089900\r\n8\/19\/2016\t31.48\t31.889999\t31.4\t31.83\t30.15353\t8809700\r\n8\/22\/2016\t31.790001\t31.950001\t31.700001\t31.870001\t30.191423\t8306000\r\n8\/23\/2016\t31.969999\t32.049999\t31.870001\t31.9\t30.219843\t10961100\r\n8\/24\/2016\t31.84\t32.09\t31.76\t31.780001\t30.106165\t8179500\r\n8\/25\/2016\t31.709999\t31.75\t31.360001\t31.540001\t29.878805\t15930800\r\n8\/26\/2016\t31.67\t31.82\t31.42\t31.530001\t29.869331\t10436200\r\n8\/29\/2016\t31.780001\t31.959999\t31.57\t31.809999\t30.134583\t7678000\r\n8\/30\/2016\t31.809999\t32\t31.23\t31.67\t30.001957\t10748700\r\n8\/31\/2016\t31.67\t31.940001\t31.65\t31.92\t30.238791\t9625600\r\n9\/1\/2016\t31.860001\t32.549999\t31.34\t31.799999\t30.125109\t14898800\r\n9\/2\/2016\t31.879999\t32.200001\t31.85\t32.16\t30.46615\t10828400\r\n9\/6\/2016\t32.25\t32.34\t31.85\t32.119999\t30.428257\t16774800\r\n9\/7\/2016\t31.99\t31.99\t31.620001\t31.889999\t30.572056\t12554700\r\n9\/8\/2016\t31.85\t32\t31.68\t31.709999\t30.399496\t11795200\r\n9\/9\/2016\t31.440001\t31.559999\t30.370001\t30.48\t29.220327\t22476300\r\n9\/12\/2016\t30.360001\t31.35\t30.129999\t31.18\t29.891401\t17250300\r\n9\/13\/2016\t31.02\t31.15\t30.82\t30.940001\t29.66132\t16162900\r\n9\/14\/2016\t30.790001\t30.870001\t30.49\t30.709999\t29.440823\t12903200\r\n9\/15\/2016\t30.75\t31.23\t30.74\t31.120001\t29.833879\t13467400\r\n9\/16\/2016\t31.129999\t31.129999\t30.610001\t30.969999\t29.690079\t12780800\r\n9\/19\/2016\t31.9\t32.080002\t31.66\t31.719999\t30.409081\t32224500\r\n9\/20\/2016\t31.91\t31.940001\t31.33\t31.65\t30.341976\t12876200\r\n9\/21\/2016\t31.719999\t32.16\t31.719999\t32.110001\t30.782967\t14468700\r\n9\/22\/2016\t32.27\t32.470001\t32.27\t32.389999\t31.051392\t12034000\r\n9\/23\/2016\t32.099998\t32.369999\t32.049999\t32.119999\t30.792549\t9812100\r\n9\/26\/2016\t32.02\t32.119999\t31.75\t31.799999\t30.485775\t12700900\r\n9\/27\/2016\t31.77\t31.959999\t31.540001\t31.6\t30.294044\t14465300\r\n9\/28\/2016\t31.75\t31.940001\t31.540001\t31.9\t30.581644\t10713600\r\n9\/29\/2016\t31.77\t31.959999\t31.450001\t31.48\t30.179001\t8821200\r\n9\/30\/2016\t31.629999\t31.950001\t31.58\t31.77\t30.457018\t9330000\r\n10\/3\/2016\t31.639999\t32.240002\t31.610001\t32.040001\t30.715858\t11375900\r\n10\/4\/2016\t32.080002\t32.470001\t32.040001\t32.169998\t30.840483\t8506200\r\n10\/5\/2016\t32.310001\t32.779999\t32.23\t32.68\t31.329409\t11093500\r\n10\/6\/2016\t32.540001\t32.639999\t32.209999\t32.529999\t31.185604\t8611200\r\n10\/7\/2016\t32.5\t32.599998\t32.049999\t32.34\t31.00346\t8909400\r\n10\/10\/2016\t32.310001\t32.599998\t32.119999\t32.150002\t30.821314\t6092600\r\n10\/11\/2016\t32.23\t32.279999\t31.690001\t31.889999\t30.572056\t7977500\r\n10\/12\/2016\t31.9\t31.99\t31.65\t31.68\t30.370735\t5597600\r\n10\/13\/2016\t31.48\t31.629999\t30.879999\t31.51\t30.207762\t12102600\r\n10\/14\/2016\t31.76\t31.99\t31.68\t31.870001\t30.552883\t11105600\r\n10\/17\/2016\t31.84\t32.060001\t31.530001\t31.559999\t30.255697\t7476100\r\n10\/18\/2016\t31.83\t31.879999\t31.190001\t31.4\t30.102306\t7955800\r\n10\/19\/2016\t31.540001\t31.98\t31.48\t31.85\t30.533709\t9158600\r\n10\/20\/2016\t31.780001\t31.860001\t31.389999\t31.75\t30.437843\t8077600\r\n10\/21\/2016\t31.58\t32.169998\t31.48\t32.040001\t30.715858\t11975700\r\n10\/24\/2016\t32.18\t33.080002\t32.150002\t32.98\t31.61701\t20232300\r\n10\/25\/2016\t32.849998\t32.849998\t31.389999\t31.6\t30.294044\t34069800\r\n10\/26\/2016\t31.219999\t31.74\t31.120001\t31.58\t30.274868\t14955800\r\n10\/27\/2016\t31.75\t31.780001\t31.190001\t31.33\t30.035202\t20653600\r\n10\/28\/2016\t31.33\t31.76\t31.219999\t31.32\t30.025614\t10571600\r\n10\/31\/2016\t31.42\t31.65\t31.35\t31.6\t30.294044\t7954100\r\n11\/1\/2016\t31.700001\t32.080002\t31.190001\t31.48\t30.179001\t14668300\r\n11\/2\/2016\t31.33\t31.719999\t31.309999\t31.450001\t30.150244\t11763100\r\n11\/3\/2016\t31.450001\t31.639999\t30.950001\t31.07\t29.785946\t13720100\r\n11\/4\/2016\t31\t31.540001\t30.940001\t31.16\t29.872225\t12770800\r\n11\/7\/2016\t31.58\t32.150002\t31.540001\t32.02\t30.696684\t13560200\r\n11\/8\/2016\t31.9\t31.969999\t31.41\t31.73\t30.418669\t10357100\r\n11\/9\/2016\t30.91\t31.15\t30.209999\t30.959999\t29.68049\t38594400\r\n11\/10\/2016\t30.93\t32.830002\t30.91\t32.73\t31.377338\t27811100\r\n11\/11\/2016\t32.490002\t34.279999\t32.380001\t34.02\t32.614025\t33042700\r\n11\/14\/2016\t33.900002\t34.419998\t33.049999\t33.279999\t31.904612\t19656300\r\n11\/15\/2016\t33.299999\t33.599998\t33.099998\t33.43\t32.048412\t10906600\r\n11\/16\/2016\t33.360001\t33.360001\t33.07\t33.23\t31.856676\t8803300\r\n11\/17\/2016\t32.970001\t33.439999\t32.75\t33.419998\t32.038822\t11728600\r\n11\/18\/2016\t33.400002\t33.419998\t32.959999\t33\t31.636183\t8617200\r\n11\/21\/2016\t33.23\t33.279999\t32.98\t33.009998\t31.645769\t11667100\r\n11\/22\/2016\t32.82\t33.82\t32.77\t33.810001\t32.412708\t12283800\r\n11\/23\/2016\t33.740002\t33.990002\t33.689999\t33.860001\t32.460636\t8708800\r\n11\/25\/2016\t34\t34.32\t33.93\t34.25\t32.834518\t5317700\r\n11\/28\/2016\t34.349998\t34.380001\t33.959999\t34.049999\t32.642788\t11516600\r\n11\/29\/2016\t34.029999\t34.580002\t33.860001\t34.57\t33.1413\t12610000\r\n11\/30\/2016\t34.700001\t34.98\t34.450001\t34.529999\t33.102951\t15681700\r\n12\/1\/2016\t34.810001\t36.66\t34.790001\t36.43\t34.924427\t37092300\r\n12\/2\/2016\t36.25\t36.299999\t35.299999\t35.41\t33.946583\t22753400\r\n12\/5\/2016\t35.349998\t35.459999\t34.91\t34.939999\t33.859367\t12440400\r\n12\/6\/2016\t35.09\t35.16\t34.91\t35.07\t33.985344\t11867800\r\n12\/7\/2016\t35.18\t36.540001\t35.09\t36.299999\t35.177307\t26622400\r\n12\/8\/2016\t36.189999\t36.459999\t36.040001\t36.419998\t35.293591\t14516000\r\n12\/9\/2016\t36.41\t37.68\t36.41\t37.66\t36.495243\t26434200\r\n12\/12\/2016\t37.509998\t37.740002\t37.009998\t37.099998\t35.952564\t15575200\r\n12\/13\/2016\t37.150002\t37.439999\t36.950001\t37.360001\t36.204521\t9228800\r\n12\/14\/2016\t36.299999\t36.779999\t35.93\t35.950001\t34.838131\t19799000\r\n12\/15\/2016\t35.869999\t36.389999\t35.779999\t36.240002\t35.119164\t18215600\r\n12\/16\/2016\t36.400002\t36.41\t36.099998\t36.369999\t35.24514\t23566000\r\n12\/19\/2016\t36.490002\t36.73\t36.150002\t36.400002\t35.274212\t10960800\r\n12\/20\/2016\t36.400002\t36.73\t36.23\t36.610001\t35.477718\t8795900\r\n12\/21\/2016\t36.5\t36.689999\t36.349998\t36.419998\t35.293591\t6669700\r\n12\/22\/2016\t36.290001\t36.400002\t35.630001\t35.689999\t34.58617\t9911700\r\n12\/23\/2016\t35.830002\t35.869999\t35.540001\t35.689999\t34.58617\t9044300\r\n12\/27\/2016\t35.799999\t35.93\t35.5\t35.540001\t34.440807\t6008700\r\n12\/28\/2016\t35.740002\t35.799999\t35.130001\t35.150002\t34.062874\t8451900\r\n12\/29\/2016\t35.25\t35.48\t35.119999\t35.139999\t34.053181\t4415300\r\n12\/30\/2016\t35.209999\t35.310001\t34.669998\t34.84\t33.762463\t7646100\r\n1\/3\/2017\t34.98\t35.57\t34.84\t35.150002\t34.062874\t10904900\r\n1\/4\/2017\t35.599998\t37.240002\t35.470001\t37.09\t35.942871\t23388500\r\n1\/5\/2017\t37.009998\t37.049999\t36.07\t36.389999\t35.264523\t15636700\r\n1\/6\/2017\t36.41\t36.549999\t35.93\t35.990002\t34.876896\t13240100\r\n1\/9\/2017\t36.119999\t36.529999\t35.860001\t36.009998\t34.896275\t15201300\r\n1\/10\/2017\t36.189999\t38.16\t36.049999\t37.349998\t36.194832\t34804500\r\n1\/11\/2017\t37.540001\t38.110001\t37.220001\t37.950001\t36.776276\t19553900\r\n1\/12\/2017\t38\t38.150002\t37.060001\t37.509998\t36.34988\t16830200\r\n1\/13\/2017\t37.549999\t37.77\t37.150002\t37.34\t36.185139\t8748800\r\n1\/17\/2017\t37.34\t37.689999\t37.169998\t37.310001\t36.156067\t8219700\r\n1\/18\/2017\t37.450001\t37.580002\t37.119999\t37.470001\t36.311119\t11220100\r\n1\/19\/2017\t37.630001\t37.84\t37.16\t37.299999\t36.146378\t8262700\r\n1\/20\/2017\t37.419998\t37.419998\t36.759998\t37.009998\t35.865345\t14001500\r\n1\/23\/2017\t37.009998\t37.130001\t36.380001\t36.650002\t35.516479\t11624500\r\n1\/24\/2017\t36.700001\t37.240002\t36.68\t37\t35.855656\t11600300\r\n1\/25\/2017\t37.709999\t38.380001\t37.599998\t38.279999\t37.096066\t20745200\r\n1\/26\/2017\t38.099998\t38.25\t37.369999\t37.52\t36.359577\t10813400\r\n1\/27\/2017\t37.52\t37.59\t36.880001\t37.009998\t35.865345\t10228600\r\n1\/30\/2017\t36.84\t36.900002\t36.130001\t36.330002\t35.206379\t11787700\r\n1\/31\/2017\t36.25\t36.650002\t36.119999\t36.610001\t35.477718\t10679000\r\n2\/1\/2017\t36.68\t37.110001\t35.860001\t36.139999\t35.022251\t13744100\r\n2\/2\/2017\t36.080002\t36.139999\t35.470001\t35.73\t34.624935\t11893700\r\n2\/3\/2017\t35.919998\t36.330002\t35.68\t36.330002\t35.206379\t13962200\r\n2\/6\/2017\t36.41\t36.830002\t36.259998\t36.830002\t35.690914\t13941200\r\n2\/7\/2017\t35.75\t35.959999\t34.799999\t35.099998\t34.014416\t39477700\r\n2\/8\/2017\t35.200001\t35.330002\t34.720001\t35.139999\t34.053181\t16867300\r\n2\/9\/2017\t35.139999\t35.400002\t35.02\t35.080002\t33.995041\t14834000\r\n2\/10\/2017\t35.209999\t35.32\t35.080002\t35.169998\t34.082253\t10321800\r\n2\/13\/2017\t35.380001\t35.540001\t35.18\t35.52\t34.421432\t10141600\r\n2\/14\/2017\t36.720001\t37.400002\t36.669998\t37.240002\t36.088238\t31219600\r\n2\/15\/2017\t36.950001\t37.110001\t36.599998\t37.080002\t35.933186\t15674400\r\n2\/16\/2017\t37.110001\t37.16\t36.82\t37.029999\t35.884727\t9369400\r\n2\/17\/2017\t36.790001\t37.900002\t36.41\t37.220001\t36.068851\t15777400\r\n2\/21\/2017\t37.599998\t38.099998\t37.419998\t37.810001\t36.640606\t14549200\r\n2\/22\/2017\t37.889999\t38.099998\t37.799999\t37.84\t36.669674\t9102700\r\n2\/23\/2017\t37.939999\t38.07\t37.189999\t37.25\t36.097923\t13179200\r\n2\/24\/2017\t36.869999\t37.189999\t36.57\t36.900002\t35.758751\t13060100\r\n2\/27\/2017\t36.919998\t37.360001\t36.860001\t37.27\t36.117306\t10091800\r\n2\/28\/2017\t37.150002\t37.220001\t36.549999\t36.84\t35.700603\t10497800\r\n3\/1\/2017\t37.200001\t37.75\t37.18\t37.43\t36.272358\t10702600\r\n3\/2\/2017\t37.369999\t38.099998\t37.25\t37.759998\t36.592144\t14935100\r\n3\/3\/2017\t37.759998\t38.369999\t37.580002\t38.23\t37.047615\t19455500\r\n3\/6\/2017\t37.98\t38.549999\t37.200001\t37.91\t36.737511\t20199100\r\n3\/7\/2017\t37.759998\t37.84\t37.299999\t37.52\t36.359577\t17247500\r\n3\/8\/2017\t37.110001\t37.689999\t37.110001\t37.27\t36.486843\t11375600\r\n3\/9\/2017\t37.330002\t37.349998\t36.779999\t36.830002\t36.056087\t12703600\r\n3\/10\/2017\t37.099998\t37.189999\t36.77\t36.830002\t36.056087\t18653600\r\n3\/13\/2017\t37\t37.130001\t36.830002\t36.869999\t36.095245\t10120700\r\n3\/14\/2017\t36.75\t36.970001\t36.68\t36.959999\t36.18335\t5924300\r\n3\/15\/2017\t37.07\t37.16\t36.790001\t37.09\t36.310619\t28089800\r\n3\/16\/2017\t37.09\t37.119999\t36.77\t37.080002\t36.300835\t12599000\r\n3\/17\/2017\t37.130001\t37.16\t36.299999\t36.330002\t35.566593\t19603600\r\n3\/20\/2017\t36.360001\t36.450001\t35.599998\t35.709999\t34.959618\t38504800\r\n3\/21\/2017\t35.950001\t35.98\t34.470001\t34.549999\t33.823994\t30898000\r\n3\/22\/2017\t34.310001\t34.610001\t33.959999\t34.389999\t33.667358\t18940400\r\n3\/23\/2017\t34\t34.459999\t33.790001\t34.259998\t33.540089\t14536600\r\n3\/24\/2017\t34.400002\t35.07\t34.080002\t34.560001\t33.833786\t16257000\r\n3\/27\/2017\t34.279999\t34.75\t33.970001\t34.709999\t33.980633\t12941300\r\n3\/28\/2017\t34.66\t36.25\t34.66\t35.560001\t34.812775\t29829300\r\n3\/29\/2017\t35.619999\t36.060001\t35.52\t35.540001\t34.793194\t13884400\r\n3\/30\/2017\t35.5\t35.790001\t35.32\t35.41\t34.665924\t8760600\r\n3\/31\/2017\t35.349998\t35.509998\t35.27\t35.360001\t34.616978\t11772800\r\n4\/3\/2017\t35.360001\t35.400002\t33.799999\t34.169998\t33.451981\t31894300\r\n4\/4\/2017\t33.900002\t34.43\t33.900002\t34.27\t33.549877\t9500000\r\n4\/5\/2017\t34.619999\t34.650002\t33.990002\t34\t33.285557\t10664200\r\n4\/6\/2017\t34.02\t34.470001\t33.889999\t34.16\t33.442192\t12171900\r\n4\/7\/2017\t34.029999\t34.200001\t33.700001\t33.709999\t33.001648\t14549000\r\n4\/10\/2017\t33.84\t34.119999\t33.799999\t33.970001\t33.256184\t13814900\r\n4\/11\/2017\t34.09\t34.09\t33.59\t33.919998\t33.207233\t10424300\r\n4\/12\/2017\t34.029999\t34.290001\t33.720001\t33.939999\t33.22681\t14715000\r\n4\/13\/2017\t33.779999\t33.91\t33.369999\t33.389999\t32.68837\t9527100\r\n4\/17\/2017\t33.470001\t33.98\t33.369999\t33.900002\t33.187656\t10736500\r\n4\/18\/2017\t33.720001\t33.830002\t33.490002\t33.689999\t32.982063\t7020400\r\n4\/19\/2017\t33.889999\t34.099998\t33.709999\t33.790001\t33.079967\t12368700\r\n4\/20\/2017\t33.950001\t34.52\t33.900002\t34.099998\t33.38345\t11656200\r\n4\/21\/2017\t34.110001\t34.16\t33.610001\t33.75\t33.040806\t9713200\r\n4\/24\/2017\t34.060001\t34.150002\t33.630001\t33.91\t33.197445\t13984600\r\n4\/25\/2017\t34.099998\t34.16\t33.720001\t33.990002\t33.275764\t11538000\r\n4\/26\/2017\t34.009998\t34.939999\t33.950001\t34.380001\t33.65757\t14694300\r\n4\/27\/2017\t34.52\t34.59\t33.950001\t34.540001\t33.814205\t13869800\r\n4\/28\/2017\t35.07\t35.290001\t34.419998\t34.639999\t33.912106\t16610000\r\n5\/1\/2017\t34.630001\t34.650002\t34.130001\t34.200001\t33.48135\t12790500\r\n5\/2\/2017\t34.09\t34.34\t32.82\t33.200001\t32.502365\t24706100\r\n5\/3\/2017\t33.029999\t33.66\t33.009998\t33.48\t32.776478\t12611700\r\n5\/4\/2017\t33.650002\t33.669998\t32.970001\t33.150002\t32.453415\t12464400\r\n5\/5\/2017\t33.299999\t33.77\t33.200001\t33.77\t33.060387\t10145900\r\n5\/8\/2017\t33.849998\t34.25\t33.799999\t33.970001\t33.256184\t11736500\r\n5\/9\/2017\t33.900002\t34.470001\t33.900002\t34.259998\t33.540089\t8434500\r\n5\/10\/2017\t34.25\t34.459999\t34.080002\t34.23\t33.510719\t7665300\r\n5\/11\/2017\t34.07\t34.23\t33.900002\t34.110001\t33.393242\t9045400\r\n5\/12\/2017\t33.939999\t34.150002\t33.27\t33.619999\t32.913536\t12503600\r\n5\/15\/2017\t33.970001\t34.150002\t33.650002\t33.82\t33.109333\t13634400\r\n5\/16\/2017\t33.900002\t33.990002\t33.349998\t33.419998\t32.717739\t13551400\r\n5\/17\/2017\t33.419998\t33.509998\t32.09\t32.419998\t31.738752\t18631900\r\n5\/18\/2017\t32.23\t32.669998\t32.209999\t32.470001\t31.787704\t14031300\r\n5\/19\/2017\t32.549999\t32.970001\t32.509998\t32.720001\t32.032452\t14019200\r\n5\/22\/2017\t32.970001\t33.25\t32.740002\t32.919998\t32.228245\t18258800\r\n5\/23\/2017\t33.049999\t33.400002\t33.009998\t33.220001\t32.521942\t17574200\r\n5\/24\/2017\t33.200001\t33.41\t33\t33.200001\t32.502365\t10709100\r\n5\/25\/2017\t33.200001\t33.470001\t31.92\t32.599998\t31.91497\t32345900\r\n5\/26\/2017\t32.360001\t33.07\t32.240002\t33.07\t32.375095\t16813700\r\n5\/30\/2017\t33.09\t33.740002\t33.040001\t33.529999\t32.825428\t13923600\r\n5\/31\/2017\t33.709999\t33.970001\t33.48\t33.93\t33.217026\t16515800\r\n6\/1\/2017\t34.060001\t34.869999\t33.049999\t34.43\t33.706516\t22657800\r\n6\/2\/2017\t34.349998\t34.529999\t33.959999\t34.450001\t33.726101\t11654500\r\n6\/5\/2017\t34.470001\t34.740002\t34.259998\t34.459999\t33.735889\t11884900\r\n6\/6\/2017\t34.330002\t34.48\t34.099998\t34.43\t33.706516\t11523000\r\n6\/7\/2017\t34.189999\t34.459999\t34.09\t34.34\t33.993591\t13022900\r\n6\/8\/2017\t34.34\t34.34\t33.84\t34.110001\t33.765911\t10730000\r\n6\/9\/2017\t34.049999\t34.439999\t34.049999\t34.34\t33.993591\t14868200\r\n6\/12\/2017\t34.220001\t34.82\t34.220001\t34.68\t34.330162\t14344200\r\n6\/13\/2017\t34.68\t34.700001\t34.200001\t34.509998\t34.161877\t12112000\r\n6\/14\/2017\t34.540001\t34.639999\t34.150002\t34.610001\t34.260868\t10591300\r\n6\/15\/2017\t34.41\t34.669998\t34.380001\t34.599998\t34.250969\t10177000\r\n6\/16\/2017\t34.59\t34.599998\t33.919998\t34.290001\t33.944096\t16193200\r\n6\/19\/2017\t34.369999\t34.57\t34.279999\t34.349998\t34.00349\t11221300\r\n6\/20\/2017\t34.34\t34.52\t34.150002\t34.400002\t34.052986\t8296600\r\n6\/21\/2017\t34.48\t34.5\t33.950001\t34.130001\t33.785709\t9127700\r\n6\/22\/2017\t34.049999\t34.34\t33.860001\t34.189999\t33.845104\t8937500\r\n6\/23\/2017\t34.139999\t34.27\t33.959999\t34.200001\t33.855003\t10238800\r\n6\/26\/2017\t34.27\t34.650002\t34.18\t34.52\t34.171776\t11836600\r\n6\/27\/2017\t34.330002\t34.5\t34.02\t34.209999\t33.864902\t11679700\r\n6\/28\/2017\t34.57\t34.75\t34.459999\t34.580002\t34.231171\t11025300\r\n6\/29\/2017\t34.66\t34.93\t34.529999\t34.860001\t34.508347\t10209700\r\n6\/30\/2017\t34.970001\t35.049999\t34.77\t34.93\t34.577641\t7679700\r\n7\/3\/2017\t34.52\t36\t34.450001\t35.57\t35.211182\t10915700\r\n7\/5\/2017\t35.57\t35.580002\t34.880001\t35.009998\t34.65683\t10819300\r\n7\/6\/2017\t34.869999\t35.16\t34.73\t34.869999\t34.518246\t8567200\r\n7\/7\/2017\t35\t35.049999\t34.77\t34.939999\t34.587536\t8623500\r\n7\/10\/2017\t35\t35.349998\t34.869999\t35.189999\t34.835014\t10546400\r\n7\/11\/2017\t35.189999\t35.459999\t35.139999\t35.400002\t35.0429\t10124200\r\n7\/12\/2017\t35.5\t35.900002\t35.470001\t35.5\t35.141891\t7529400\r\n7\/13\/2017\t35.5\t36.119999\t35.450001\t35.860001\t35.49826\t13828400\r\n7\/14\/2017\t36.029999\t36.439999\t35.98\t36.349998\t35.983315\t10241300\r\n7\/17\/2017\t36.380001\t36.540001\t36.200001\t36.380001\t36.013012\t10631800\r\n7\/18\/2017\t36.310001\t36.490002\t36.220001\t36.43\t36.062508\t7769000\r\n7\/19\/2017\t36.380001\t36.540001\t36.299999\t36.470001\t36.102108\t7816800\r\n7\/20\/2017\t36.5\t36.630001\t36.290001\t36.41\t36.042709\t10159200\r\n7\/21\/2017\t36.049999\t36.110001\t35.709999\t36.07\t35.706139\t8831800\r\n7\/24\/2017\t35.990002\t36.09\t35.720001\t35.82\t35.45866\t11699800\r\n7\/25\/2017\t35.939999\t36.169998\t35.5\t35.57\t35.211182\t14540100\r\n7\/26\/2017\t35.549999\t35.91\t35.400002\t35.619999\t35.260677\t10814200\r\n7\/27\/2017\t35.52\t35.990002\t35.380001\t35.939999\t35.57745\t10006500\r\n7\/28\/2017\t35.82\t35.869999\t35.48\t35.77\t35.409168\t7531900\r\n7\/31\/2017\t35.82\t36.299999\t35.790001\t35.98\t35.617046\t13855500\r\n8\/1\/2017\t35.810001\t35.98\t34.59\t34.759998\t34.409351\t21582800\r\n8\/2\/2017\t34.639999\t34.990002\t34.619999\t34.82\t34.46875\t9325600\r\n8\/3\/2017\t34.919998\t35.189999\t34.75\t34.77\t34.419254\t10367600\r\n8\/4\/2017\t34.970001\t35.450001\t34.759998\t35.27\t34.914211\t9160800\r\n8\/7\/2017\t35.16\t35.400002\t35.119999\t35.299999\t34.943905\t8255000\r\n8\/8\/2017\t35.299999\t35.830002\t35.23\t35.389999\t35.032997\t9024200\r\n8\/9\/2017\t35.150002\t35.439999\t35.07\t35.279999\t34.924107\t8260500\r\n8\/10\/2017\t35.200001\t35.299999\t34.869999\t34.880001\t34.528145\t9628300\r\n8\/11\/2017\t34.970001\t35.209999\t34.860001\t34.93\t34.577641\t6821400\r\n8\/14\/2017\t35.16\t35.560001\t35.049999\t35.470001\t35.112194\t7332800\r\n8\/15\/2017\t35.560001\t35.860001\t35.419998\t35.540001\t35.181488\t6017100\r\n8\/16\/2017\t35.650002\t35.77\t35.52\t35.75\t35.389366\t6927300\r\n8\/17\/2017\t35.610001\t35.66\t34.970001\t35\t34.646935\t7274700\r\n8\/18\/2017\t34.900002\t35.060001\t34.610001\t34.830002\t34.478649\t7193500\r\n8\/21\/2017\t34.900002\t35.060001\t34.779999\t34.91\t34.557842\t6010400\r\n8\/22\/2017\t35\t35.419998\t34.970001\t35.299999\t34.943905\t7815100\r\n8\/23\/2017\t35.27\t35.66\t35.119999\t35.490002\t35.131992\t6430500\r\n8\/24\/2017\t35.639999\t35.73\t35.450001\t35.52\t35.16169\t4955500\r\n8\/25\/2017\t35.540001\t35.880001\t35.540001\t35.599998\t35.240879\t6685100\r\n8\/28\/2017\t35.68\t35.779999\t35.299999\t35.509998\t35.151787\t8008800\r\n8\/29\/2017\t35.349998\t35.549999\t35.209999\t35.52\t35.16169\t5520400\r\n8\/30\/2017\t35.540001\t35.84\t35.41\t35.82\t35.45866\t7263800\r\n8\/31\/2017\t35.900002\t36.740002\t35.900002\t36.540001\t36.171398\t13597800\r\n9\/1\/2017\t36.73\t37.75\t36.650002\t37.360001\t36.983128\t17975000\r\n9\/5\/2017\t37.290001\t37.43\t36.869999\t37.23\t36.854439\t12714800\r\n9\/6\/2017\t37.509998\t37.740002\t37.330002\t37.669998\t37.289997\t12359100\r\n9\/7\/2017\t37.400002\t37.43\t36.700001\t36.91\t36.91\t14327500\r\n9\/8\/2017\t36.799999\t37.040001\t36.619999\t37\t37\t8180900\r\n9\/11\/2017\t37.110001\t37.48\t37.040001\t37.349998\t37.349998\t13499800\r\n9\/12\/2017\t37.41\t38\t37.349998\t37.889999\t37.889999\t10805300\r\n9\/13\/2017\t37.880001\t38.279999\t37.82\t38.209999\t38.209999\t10644000\r\n9\/14\/2017\t38.189999\t39.18\t38.110001\t38.790001\t38.790001\t17528600\r\n9\/15\/2017\t38.740002\t39.029999\t38.639999\t38.880001\t38.880001\t25353900\r\n9\/18\/2017\t38.900002\t38.98\t38.549999\t38.59\t38.59\t12361100\r\n9\/19\/2017\t38.540001\t38.869999\t38.540001\t38.700001\t38.700001\t11546000\r\n9\/20\/2017\t38.860001\t39\t38.689999\t38.880001\t38.880001\t17188300\r\n9\/21\/2017\t38.860001\t39.240002\t38.860001\t39.099998\t39.099998\t14046500\r\n9\/22\/2017\t39.299999\t39.540001\t39.18\t39.419998\t39.419998\t12670600\r\n9\/25\/2017\t40.189999\t40.639999\t40\t40.299999\t40.299999\t21544400\r\n9\/26\/2017\t40.330002\t40.619999\t40.18\t40.259998\t40.259998\t14256600\r\n9\/27\/2017\t40.310001\t40.689999\t40.16\t40.580002\t40.580002\t9750700\r\n9\/28\/2017\t40.48\t40.580002\t40.369999\t40.580002\t40.580002\t9646200\r\n9\/29\/2017\t40.560001\t40.669998\t40.27\t40.380001\t40.380001\t8919400\r\n10\/2\/2017\t41.009998\t42.48\t40.799999\t42.150002\t42.150002\t33817400\r\n10\/3\/2017\t43.119999\t43.700001\t43\t43.450001\t43.450001\t31058300\r\n10\/4\/2017\t43.349998\t43.939999\t43.200001\t43.779999\t43.779999\t13458700\r\n10\/5\/2017\t43.900002\t44.080002\t43.68\t43.849998\t43.849998\t16661400\r\n10\/6\/2017\t44.040001\t45.169998\t44\t44.93\t44.93\t21024600\r\n10\/9\/2017\t45.029999\t45.43\t44.93\t45.330002\t45.330002\t10932400\r\n10\/10\/2017\t45.290001\t45.400002\t44.860001\t45.209999\t45.209999\t14029200\r\n10\/11\/2017\t45.299999\t45.59\t45.080002\t45.470001\t45.470001\t13353900\r\n10\/12\/2017\t44.970001\t45.43\t44.150002\t44.889999\t44.889999\t15665100\r\n10\/13\/2017\t45.279999\t46.110001\t45\t45.880001\t45.880001\t13932100\r\n10\/16\/2017\t45.77\t45.860001\t45.349998\t45.759998\t45.759998\t8861500\r\n10\/17\/2017\t45.799999\t46.060001\t44.959999\t45.02\t45.02\t14700500\r\n10\/18\/2017\t45.279999\t45.59\t45.029999\t45.119999\t45.119999\t10883700\r\n10\/19\/2017\t44.75\t45.400002\t44.560001\t45.349998\t45.349998\t13051600\r\n10\/20\/2017\t45.5\t45.73\t45.139999\t45.610001\t45.610001\t12203200\r\n10\/23\/2017\t45.540001\t45.810001\t45.150002\t45.150002\t45.150002\t10780800\r\n10\/24\/2017\t45.91\t46.759998\t45.720001\t46.48\t46.48\t27909100\r\n10\/25\/2017\t45.700001\t45.970001\t44.77\t45.119999\t45.119999\t18062600\r\n10\/26\/2017\t45.189999\t45.639999\t45.099998\t45.25\t45.25\t9650200\r\n10\/27\/2017\t45.139999\t45.169998\t44.099998\t44.639999\t44.639999\t11875000\r\n10\/30\/2017\t43.040001\t43.810001\t42.259998\t43.369999\t43.369999\t23791100\r\n10\/31\/2017\t43.23\t43.669998\t42.959999\t42.98\t42.98\t13239000\r\n11\/1\/2017\t42.720001\t43.369999\t41.900002\t43.130001\t43.130001\t14701300\r\n11\/2\/2017\t43.299999\t43.299999\t42.459999\t42.599998\t42.599998\t12006300\r\n11\/3\/2017\t42.599998\t42.73\t42.189999\t42.34\t42.34\t9848700\r\n11\/6\/2017\t42.299999\t42.360001\t41.349998\t42.139999\t42.139999\t14173700\r\n11\/7\/2017\t42.150002\t42.41\t41.59\t41.700001\t41.700001\t8881300\r\n11\/8\/2017\t41.860001\t42.119999\t41.529999\t42.110001\t42.110001\t14221600\r\n11\/9\/2017\t42.040001\t42.16\t41.619999\t42.110001\t42.110001\t8897200\r\n11\/10\/2017\t42.139999\t43\t42.060001\t42.66\t42.66\t14102100\r\n11\/13\/2017\t42.599998\t43.630001\t42.549999\t43.57\t43.57\t11731100\r\n11\/14\/2017\t43.150002\t43.450001\t42.740002\t43\t43\t9433400\r\n11\/15\/2017\t42.73\t43.040001\t42.099998\t42.860001\t42.860001\t13620000\r\n11\/16\/2017\t43.040001\t43.630001\t42.799999\t43.599998\t43.599998\t11247400\r\n11\/17\/2017\t43.529999\t44.139999\t43.490002\t43.880001\t43.880001\t10529700\r\n<\/pre>\n","protected":false},"excerpt":{"rendered":"","protected":false},"author":1,"featured_media":0,"parent":0,"menu_order":0,"comment_status":"closed","ping_status":"closed","template":"","meta":{"jetpack_post_was_ever_published":false},"yoast_head":"<!-- This site is optimized with the Yoast SEO plugin v20.4 - https:\/\/yoast.com\/wordpress\/plugins\/seo\/ -->\n<title>Stock_data Data File - Machine Learning Applications<\/title>\n<meta name=\"robots\" content=\"index, follow, max-snippet:-1, max-image-preview:large, max-video-preview:-1\" \/>\n<link rel=\"canonical\" href=\"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/\" \/>\n<meta property=\"og:locale\" content=\"en_US\" \/>\n<meta property=\"og:type\" content=\"article\" \/>\n<meta property=\"og:title\" content=\"Stock_data Data File - Machine Learning Applications\" \/>\n<meta property=\"og:url\" content=\"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/\" \/>\n<meta property=\"og:site_name\" content=\"Machine Learning Applications\" \/>\n<meta name=\"twitter:card\" content=\"summary_large_image\" \/>\n<script type=\"application\/ld+json\" class=\"yoast-schema-graph\">{\"@context\":\"https:\/\/schema.org\",\"@graph\":[{\"@type\":\"WebPage\",\"@id\":\"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/\",\"url\":\"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/\",\"name\":\"Stock_data Data File - Machine Learning Applications\",\"isPartOf\":{\"@id\":\"http:\/\/intelligentonlinetools.com\/blog\/#website\"},\"datePublished\":\"2018-02-19T01:31:01+00:00\",\"dateModified\":\"2018-02-19T01:31:01+00:00\",\"breadcrumb\":{\"@id\":\"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/#breadcrumb\"},\"inLanguage\":\"en-US\",\"potentialAction\":[{\"@type\":\"ReadAction\",\"target\":[\"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/\"]}]},{\"@type\":\"BreadcrumbList\",\"@id\":\"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/#breadcrumb\",\"itemListElement\":[{\"@type\":\"ListItem\",\"position\":1,\"name\":\"Home\",\"item\":\"http:\/\/intelligentonlinetools.com\/blog\/\"},{\"@type\":\"ListItem\",\"position\":2,\"name\":\"Stock_data Data File\"}]},{\"@type\":\"WebSite\",\"@id\":\"http:\/\/intelligentonlinetools.com\/blog\/#website\",\"url\":\"http:\/\/intelligentonlinetools.com\/blog\/\",\"name\":\"Machine Learning Applications\",\"description\":\"Artificial intelligence, data mining and machine learning for building web based tools and services.\",\"potentialAction\":[{\"@type\":\"SearchAction\",\"target\":{\"@type\":\"EntryPoint\",\"urlTemplate\":\"http:\/\/intelligentonlinetools.com\/blog\/?s={search_term_string}\"},\"query-input\":\"required name=search_term_string\"}],\"inLanguage\":\"en-US\"}]}<\/script>\n<!-- \/ Yoast SEO plugin. -->","yoast_head_json":{"title":"Stock_data Data File - Machine Learning Applications","robots":{"index":"index","follow":"follow","max-snippet":"max-snippet:-1","max-image-preview":"max-image-preview:large","max-video-preview":"max-video-preview:-1"},"canonical":"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/","og_locale":"en_US","og_type":"article","og_title":"Stock_data Data File - Machine Learning Applications","og_url":"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/","og_site_name":"Machine Learning Applications","twitter_card":"summary_large_image","schema":{"@context":"https:\/\/schema.org","@graph":[{"@type":"WebPage","@id":"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/","url":"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/","name":"Stock_data Data File - Machine Learning Applications","isPartOf":{"@id":"http:\/\/intelligentonlinetools.com\/blog\/#website"},"datePublished":"2018-02-19T01:31:01+00:00","dateModified":"2018-02-19T01:31:01+00:00","breadcrumb":{"@id":"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/#breadcrumb"},"inLanguage":"en-US","potentialAction":[{"@type":"ReadAction","target":["http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/"]}]},{"@type":"BreadcrumbList","@id":"http:\/\/intelligentonlinetools.com\/blog\/stock-data-file\/#breadcrumb","itemListElement":[{"@type":"ListItem","position":1,"name":"Home","item":"http:\/\/intelligentonlinetools.com\/blog\/"},{"@type":"ListItem","position":2,"name":"Stock_data Data File"}]},{"@type":"WebSite","@id":"http:\/\/intelligentonlinetools.com\/blog\/#website","url":"http:\/\/intelligentonlinetools.com\/blog\/","name":"Machine Learning Applications","description":"Artificial intelligence, data mining and machine learning for building web based tools and services.","potentialAction":[{"@type":"SearchAction","target":{"@type":"EntryPoint","urlTemplate":"http:\/\/intelligentonlinetools.com\/blog\/?s={search_term_string}"},"query-input":"required name=search_term_string"}],"inLanguage":"en-US"}]}},"jetpack_sharing_enabled":true,"jetpack_shortlink":"https:\/\/wp.me\/P7h1IJ-uK","jetpack-related-posts":[{"id":1963,"url":"http:\/\/intelligentonlinetools.com\/blog\/prediction-next-stock-market-correction-data-file\/","url_meta":{"origin":1906,"position":0},"title":"Prediction on Next Stock Market Correction  &#8211;  Data File","date":"March 7, 2018","format":false,"excerpt":"Below is the output data file from the program from this post Prediction on Next Stock Market Correction","rel":"","context":"Similar post","img":{"alt_text":"","src":"","width":0,"height":0},"classes":[]},{"id":1756,"url":"http:\/\/intelligentonlinetools.com\/blog\/time-series-prediction-lstm-keras-python-source-code\/","url_meta":{"origin":1906,"position":1},"title":"Time Series Prediction with LSTM and Keras  &#8211; Python Source Code","date":"January 5, 2018","format":false,"excerpt":"Here you can find python source code for Time Series Prediction with LSTM and Keras","rel":"","context":"Similar post","img":{"alt_text":"","src":"","width":0,"height":0},"classes":[]}],"_links":{"self":[{"href":"http:\/\/intelligentonlinetools.com\/blog\/wp-json\/wp\/v2\/pages\/1906"}],"collection":[{"href":"http:\/\/intelligentonlinetools.com\/blog\/wp-json\/wp\/v2\/pages"}],"about":[{"href":"http:\/\/intelligentonlinetools.com\/blog\/wp-json\/wp\/v2\/types\/page"}],"author":[{"embeddable":true,"href":"http:\/\/intelligentonlinetools.com\/blog\/wp-json\/wp\/v2\/users\/1"}],"replies":[{"embeddable":true,"href":"http:\/\/intelligentonlinetools.com\/blog\/wp-json\/wp\/v2\/comments?post=1906"}],"version-history":[{"count":2,"href":"http:\/\/intelligentonlinetools.com\/blog\/wp-json\/wp\/v2\/pages\/1906\/revisions"}],"predecessor-version":[{"id":1909,"href":"http:\/\/intelligentonlinetools.com\/blog\/wp-json\/wp\/v2\/pages\/1906\/revisions\/1909"}],"wp:attachment":[{"href":"http:\/\/intelligentonlinetools.com\/blog\/wp-json\/wp\/v2\/media?parent=1906"}],"curies":[{"name":"wp","href":"https:\/\/api.w.org\/{rel}","templated":true}]}}