Date	Open	High	Low	Close	Volume	Adj Close
2016-03-24	98.639999	98.849998	97.07	98.360001	10646900	98.360001
2016-03-23	99.75	100.389999	98.809998	99.589996	8292300	99.589996
2016-03-22	100.480003	101.519997	99.199997	99.839996	9039500	99.839996
2016-03-21	101.150002	102.099998	99.50	101.059998	9562900	101.059998
2016-03-18	100.50	102.410004	100.010002	101.120003	15437300	101.120003
2016-03-17	99.050003	101.389999	99.00	99.720001	13755000	99.720001
2016-03-16	97.529999	99.730003	97.50	99.349998	12598600	99.349998
2016-03-15	97.870003	98.510002	96.43	97.860001	9678000	97.860001
2016-03-14	97.199997	99.419998	97.169998	98.129997	11223200	98.129997
2016-03-11	99.510002	99.599998	96.050003	97.660004	15097900	97.660004
2016-03-10	98.18	99.739998	95.449997	97.360001	16979400	97.360001
2016-03-09	96.82	98.370003	95.00	98.00	12279500	98.00
2016-03-08	95.00	98.279999	94.50	96.230003	14750200	96.230003
2016-03-07	101.00	101.790001	95.25	95.489998	23855200	95.489998
2016-03-04	98.760002	102.220001	98.32	101.580002	23388400	101.580002
2016-03-03	97.830002	98.349998	95.389999	97.93	15303600	97.93
2016-03-02	98.010002	99.480003	95.900002	97.610001	19088400	97.610001
2016-03-01	94.580002	99.160004	93.610001	98.300003	16997700	98.300003
2016-02-29	94.809998	97.199997	93.339996	93.410004	13157100	93.410004
2016-02-26	95.300003	97.480003	94.25	94.790001	16947900	94.790001
2016-02-25	91.080002	94.809998	90.209999	94.529999	17852900	94.529999
2016-02-24	88.50	91.760002	86.699997	91.610001	15908400	91.610001
2016-02-23	91.400002	92.489998	89.050003	89.120003	12709000	89.120003
2016-02-22	90.75	93.110001	88.300003	91.93	16298800	91.93
2016-02-19	89.980003	91.400002	88.029999	89.230003	14239500	89.230003
2016-02-18	94.800003	94.900002	90.309998	90.489998	17631200	90.489998
2016-02-17	90.129997	94.769997	89.639999	94.760002	18245100	94.760002
2016-02-16	89.00	90.139999	87.540001	89.050003	16313200	89.050003
2016-02-12	86.639999	89.720001	85.260002	87.400002	19017600	87.400002
2016-02-11	87.419998	88.389999	82.910004	86.349998	21768200	86.349998
2016-02-10	89.00	92.209999	87.419998	88.449997	23084100	88.449997
2016-02-09	81.75	88.400002	81.550003	86.129997	25822400	86.129997
2016-02-08	80.57	84.699997	79.949997	83.32	24916100	83.32
2016-02-05	88.230003	88.949997	81.860001	82.790001	25859700	82.790001
2016-02-04	89.50	91.25	86.540001	89.709999	19055400	89.709999
2016-02-03	92.410004	92.690002	86.139999	90.739998	27402400	90.739998
2016-02-02	95.540001	96.650002	90.730003	91.489998	21860000	91.489998
2016-02-01	91.790001	97.18	91.300003	94.089996	19618000	94.089996
2016-01-29	92.00	94.389999	90.629997	91.839996	20420800	91.839996
2016-01-28	93.839996	95.25	90.110001	94.410004	24373300	94.410004
2016-01-27	96.610001	97.849998	90.589996	91.150002	25314600	91.150002
2016-01-26	99.739998	100.550003	94.849998	97.830002	22024700	97.830002
2016-01-25	99.779999	102.68	99.00	99.120003	20250800	99.120003
2016-01-22	104.720001	104.989998	99.220001	100.720001	26772700	100.720001
2016-01-21	108.32	108.510002	102.099998	102.349998	30919700	102.349998
2016-01-20	108.910004	109.989998	97.050003	107.739998	52926300	107.739998
2016-01-19	106.57	110.139999	105.550003	107.889999	33283700	107.889999
2016-01-15	102.43	105.50	101.720001	104.040001	19651300	104.040001
2016-01-14	105.650002	109.25	101.209999	107.059998	23620700	107.059998
2016-01-13	114.43	114.480003	104.529999	106.559998	24798800	106.559998
2016-01-12	116.110001	117.779999	115.080002	116.580002	15069100	116.580002
2016-01-11	112.129997	116.790001	111.199997	114.970001	21920400	114.970001
2016-01-08	116.330002	117.720001	111.099998	111.389999	17989900	111.389999
2016-01-07	116.360001	122.18	112.290001	114.559998	33569400	114.559998
2016-01-06	105.290001	117.910004	104.959999	117.68	33045700	117.68
2016-01-05	110.449997	110.580002	105.849998	107.660004	17664600	107.660004
2016-01-04	109.00	110.00	105.209999	109.959999	20794800	109.959999
2015-12-31	116.209999	117.459999	114.279999	114.379997	9245000	114.379997
2015-12-30	118.949997	119.019997	116.43	116.709999	8116200	116.709999
2015-12-29	118.190002	119.599998	116.919998	119.120003	8159200	119.120003
2015-12-28	117.260002	117.349998	113.849998	117.110001	8406300	117.110001
2015-12-24	118.220001	118.800003	117.300003	117.330002	3531300	117.330002
2015-12-23	116.910004	118.559998	115.779999	118.160004	9324300	118.160004
2015-12-22	117.300003	117.43	114.860001	116.239998	9689000	116.239998
2015-12-21	119.510002	119.589996	115.660004	116.629997	11629400	116.629997
2015-12-18	120.849998	122.190002	117.919998	118.019997	17842900	118.019997
2015-12-17	123.970001	126.349998	122.419998	122.510002	17284900	122.510002
2015-12-16	119.800003	123.00	118.089996	122.639999	13105200	122.639999
2015-12-15	121.93	123.300003	118.540001	118.599998	11722900	118.599998
2015-12-14	119.769997	120.900002	114.660004	120.669998	18679300	120.669998
2015-12-11	121.449997	123.00	118.599998	118.910004	16035900	118.910004
2015-12-10	124.50	125.209999	121.620003	122.910004	13437500	122.910004
2015-12-09	127.699997	128.779999	122.330002	124.199997	17736500	124.199997
2015-12-08	121.510002	128.240005	121.099998	126.980003	18551100	126.980003
2015-12-07	131.190002	133.270004	122.75	125.360001	23259100	125.360001
2015-12-04	127.00	130.990005	125.75	130.929993	20175300	130.929993
2015-12-03	129.619995	132.199997	126.389999	126.809998	26431100	126.809998
2015-12-02	125.529999	131.350006	124.93	128.929993	24053100	128.929993
2015-12-01	124.470001	125.57	122.419998	125.370003	12528800	125.370003
2015-11-30	126.029999	126.599998	122.889999	123.330002	13718900	123.330002
2015-11-27	123.849998	126.389999	123.589996	125.440002	6635400	125.440002
2015-11-25	124.230003	125.199997	122.360001	124.160004	10980700	124.160004
2015-11-24	123.669998	124.660004	120.029999	123.309998	18335300	123.309998
2015-11-23	124.300003	126.199997	121.660004	125.029999	15727000	125.029999
2015-11-20	120.849998	124.07	119.209999	123.839996	17977000	123.839996
2015-11-19	120.25	123.129997	119.610001	120.220001	19253200	120.220001
2015-11-18	117.940002	121.00	116.099998	120.629997	23353600	120.629997
2015-11-17	112.110001	118.790001	111.699997	117.099998	33016300	117.099998
2015-11-16	102.970001	111.650002	101.860001	111.349998	19866200	111.349998
2015-11-13	108.339996	109.07	103.269997	103.650002	18819400	103.650002
2015-11-12	112.519997	115.25	108.199997	108.919998	17568200	108.919998
2015-11-11	113.080002	114.610001	111.410004	112.860001	11039200	112.860001
2015-11-10	108.860001	112.839996	108.010002	112.699997	11166400	112.699997
2015-11-09	113.360001	114.00	108.639999	109.860001	16154600	109.860001
2015-11-06	113.389999	114.800003	112.050003	114.059998	10936600	114.059998
2015-11-05	113.75	115.68	111.720001	113.50	13814900	113.50
2015-11-04	110.360001	114.279999	109.389999	114.050003	17505000	114.050003
2015-11-03	107.360001	111.050003	107.239998	109.739998	12484100	109.739998
2015-11-02	109.199997	109.370003	106.300003	107.639999	11784600	107.639999
2015-10-30	105.120003	110.099998	104.900002	108.379997	15571500	108.379997
2015-10-29	105.00	106.910004	104.75	105.120003	9841400	105.120003
2015-10-28	102.900002	106.209999	102.059998	105.800003	13094000	105.800003
2015-10-27	102.580002	104.720001	101.230003	103.07	12066400	103.07
2015-10-26	100.050003	103.309998	99.379997	103.040001	12234800	103.040001
2015-10-23	97.610001	101.559998	97.269997	100.040001	18019900	100.040001
2015-10-22	98.07	99.93	96.860001	97.32	12786800	97.32
2015-10-21	99.669998	100.339996	97.010002	97.959999	13728500	97.959999
2015-10-20	101.059998	102.110001	97.580002	98.989998	17345600	98.989998
2015-10-19	98.07	103.620003	96.260002	101.690002	29964700	101.690002
2015-10-16	100.209999	101.650002	98.410004	98.989998	21252000	98.989998
2015-10-15	103.769997	104.879997	99.099998	101.089996	48484300	101.089996
2015-10-14	111.50	111.629997	108.050003	110.230003	33231500	110.230003
2015-10-13	112.849998	113.720001	108.779999	109.730003	17512100	109.730003
2015-10-12	114.449997	115.419998	112.360001	113.449997	12624500	113.449997
2015-10-09	114.110001	115.830002	112.440002	113.330002	22455200	113.330002
2015-10-08	107.940002	115.050003	102.599998	114.93	42831900	114.93
2015-10-07	108.839996	109.779999	106.75	108.099998	12329500	108.099998
2015-10-06	110.330002	112.25	105.639999	108.330002	20836300	108.330002
2015-10-05	107.480003	112.279999	105.760002	111.25	21157900	111.25
2015-10-02	103.010002	106.870003	101.449997	106.110001	21526700	106.110001
2015-10-01	102.910004	106.110001	101.120003	105.980003	17426900	105.980003
2015-09-30	99.910004	103.459999	99.050003	103.260002	17027600	103.260002
2015-09-29	99.629997	100.629997	96.849998	98.349998	17405900	98.349998
2015-09-28	101.57	103.330002	97.839996	99.470001	17026600	99.470001
2015-09-25	105.300003	105.449997	101.57	102.239998	19066600	102.239998
2015-09-24	97.110001	104.00	96.779999	103.760002	21274500	103.760002
2015-09-23	98.599998	99.739998	97.660004	98.07	10264500	98.07
2015-09-22	98.290001	99.900002	97.00	98.470001	16717900	98.470001
2015-09-21	103.300003	103.769997	99.559998	100.300003	17900600	100.300003
2015-09-18	102.00	104.360001	100.709999	102.620003	21715000	102.620003
2015-09-17	103.669998	107.50	101.830002	104.209999	25817700	104.209999
2015-09-16	99.699997	104.480003	99.330002	104.080002	28058200	104.080002
2015-09-15	95.220001	99.650002	93.610001	99.160004	22591100	99.160004
2015-09-14	96.839996	97.910004	94.330002	95.690002	15546000	95.690002
2015-09-11	98.57	100.849998	97.230003	97.510002	17373900	97.510002
2015-09-10	99.419998	100.849998	96.779999	99.480003	21031900	99.480003
2015-09-09	96.510002	102.790001	95.519997	99.18	35524400	99.18
2015-09-08	102.080002	102.50	93.550003	94.949997	43479700	94.949997
2015-09-04	98.050003	99.93	97.339996	98.790001	24212000	98.790001
2015-09-03	102.690002	104.169998	100.110001	101.059998	29546700	101.059998
2015-09-02	109.309998	109.50	100.300003	105.440002	39843300	105.440002
2015-09-01	109.349998	111.239998	103.82	105.790001	35977100	105.790001
2015-08-31	115.239998	117.00	113.760002	115.029999	17005600	115.029999
2015-08-28	116.349998	119.349998	115.879997	117.629997	20240200	117.629997
2015-08-27	114.940002	118.25	113.019997	117.660004	37056100	117.660004
2015-08-26	107.150002	110.279999	102.019997	110.129997	36164600	110.129997
2015-08-25	107.75	107.879997	101.50	101.519997	37620700	101.519997
2015-08-24	88.75	109.629997	85.50	96.879997	59951900	96.879997
2015-08-21	106.199997	110.00	102.75	103.959999	33228300	103.959999
2015-08-20	119.800003	121.449997	111.339996	112.489998	28045300	112.489998
2015-08-19	123.50	123.699997	121.50	122.059998	10115300	122.059998
2015-08-18	125.260002	126.75	123.550003	124.050003	9382000	124.050003
2015-08-17	123.139999	125.699997	122.589996	125.360001	9233800	125.360001
2015-08-14	124.959999	125.00	123.00	123.389999	8667700	123.389999
2015-08-13	120.989998	125.730003	119.339996	123.730003	15284400	123.730003
2015-08-12	121.470001	122.449997	118.660004	120.510002	13822500	120.510002
2015-08-11	120.010002	123.760002	120.00	122.739998	11596800	122.739998
2015-08-10	126.089996	126.50	121.510002	123.029999	13424600	123.029999
2015-08-07	126.419998	126.599998	121.300003	123.519997	17360700	123.519997
2015-08-06	126.290001	128.850006	122.040001	126.449997	24716700	126.449997
2015-08-05	125.620003	129.289993	122.709999	123.709999	26946500	123.709999
2015-08-04	113.150002	122.790001	113.00	121.150002	29653300	121.150002
2015-08-03	114.599998	114.599998	111.779999	112.559998	10144800	112.559998
2015-07-31	111.949997	115.00	111.150002	114.309998	16349100	114.309998
2015-07-30	106.400002	111.900002	105.400002	111.559998	14229200	111.559998
2015-07-29	106.830002	107.75	105.400002	107.080002	6695600	107.080002
2015-07-28	107.290001	107.940002	103.879997	106.900002	11155900	106.900002
2015-07-27	107.790001	109.860001	106.25	106.43	11302600	106.43
2015-07-24	111.550003	111.68	108.900002	109.339996	8125100	109.339996
2015-07-23	110.910004	112.18	109.839996	110.099998	8306800	110.099998
2015-07-22	112.139999	113.879997	110.559998	111.50	10500500	111.50
2015-07-21	110.209999	113.709999	109.32	112.510002	14085400	112.510002
2015-07-20	114.699997	114.699997	110.139999	110.550003	22676900	110.550003
2015-07-17	117.339996	117.879997	114.239998	114.769997	25136900	114.769997
2015-07-16	111.019997	116.489998	107.68	115.809998	63461000	115.809998
2015-07-15	99.970001	100.75	97.050003	98.129997	30898600	98.129997
2015-07-14	708.900017	711.449982	697.569984	702.600006	19736500	100.371429
2015-07-13	686.690002	716.159996	686.550026	707.610001	32981900	101.087143
2015-07-10	682.660004	689.519974	678.300011	680.599983	21636300	97.228569
2015-07-09	664.300011	670.919975	659.999992	670.089996	16076900	95.727142
2015-07-08	654.299995	657.969986	645.990005	654.549988	12990600	93.507141
2015-07-07	665.089989	667.989975	648.359993	658.640015	21573300	94.091431
2015-07-06	654.309982	664.500015	653.379974	661.999985	11808300	94.571426
2015-07-02	657.990013	659.389992	652.500008	658.31002	11053000	94.044289
2015-07-01	663.640022	666.669998	652.530022	655.449982	14699300	93.635712
2015-06-30	653.499977	660.48999	649.499992	656.940002	16880500	93.848572
2015-06-29	640.540001	650.389999	637.819992	645.62001	24575600	92.23143
2015-06-26	667.100021	667.199997	651.619987	651.619987	30314900	93.08857
2015-06-25	668.37001	672.00	654.210007	664.239983	41623400	94.891426
2015-06-24	700.099976	706.239983	674.779984	678.609978	77138600	96.944283
2015-06-23	674.350014	681.729996	670.25	681.19001	15626100	97.312859
2015-06-22	665.29998	676.849991	659.319977	674.899986	16732800	96.414284
2015-06-19	673.700012	674.93	656.749985	657.100006	19814900	93.871429
2015-06-18	662.559998	667.390015	660.579979	663.200012	8962800	94.742859
2015-06-17	665.930008	665.930008	657.70002	659.900017	9905000	94.271431
2015-06-16	659.700012	669.249977	655.840004	666.910004	16043300	95.272858
2015-06-15	649.999977	655.140015	641.609985	654.019989	19054000	93.431427
2015-06-12	664.410027	667.400002	658.86998	660.93	10278800	94.418571
2015-06-11	678.229996	678.43	658.610001	665.659988	26623100	95.094284
2015-06-10	653.769997	692.790009	652.580009	671.100006	57121400	95.871429
2015-06-09	625.339973	649.000008	625.339973	647.149979	22024800	92.449997
2015-06-08	635.000008	635.709984	622.969986	627.230003	11148900	89.604286
2015-06-05	624.500008	633.780006	623.88002	633.219994	11624200	90.459999
2015-06-04	618.649994	626.000015	616.29998	625.440002	10074400	89.348572
2015-06-03	624.700012	628.129997	620.51001	621.659996	6223700	88.808571
2015-06-02	620.97998	627.750015	618.840012	623.909981	7529200	89.129997
2015-06-01	621.860001	623.850006	615.609978	623.019974	9926000	89.002853
2015-05-29	626.309982	631.43998	622.68998	624.059998	12712000	89.151428
2015-05-28	628.000008	628.98999	622.510002	626.549988	7821800	89.507141
2015-05-27	617.000023	629.349998	615.500015	628.999977	10506300	89.85714
2015-05-26	622.11998	623.430023	614.499992	615.950012	9646000	87.992859
2015-05-22	624.250015	625.849998	620.849991	621.869987	7466200	88.83857
2015-05-21	623.57	626.999985	617.269989	623.019974	12767300	89.002853
2015-05-20	617.500008	623.760017	611.539978	621.530006	12756800	88.790001
2015-05-19	622.220009	628.499992	614.669983	616.480011	19101600	88.068573
2015-05-18	612.81002	619.740005	609.169991	617.870003	14812000	88.267143
2015-05-15	604.550018	618.440002	600.290001	613.249977	37053100	87.60714
2015-05-14	582.999992	587.470001	576.310013	586.850014	8898400	83.835716
2015-05-13	583.830025	589.380005	578.840004	580.109993	11155900	82.872856
2015-05-12	586.659996	586.659996	580.950012	583.640007	11907000	83.377144
2015-05-11	576.270012	593.999977	575.300003	589.950005	23882600	84.278572
2015-05-08	567.289993	575.069984	566.750008	574.600014	13828500	82.085716
2015-05-07	560.800018	565.56002	556.20002	565.240013	10220700	80.748573
2015-05-06	567.200005	568.500008	556.650017	560.539986	11504500	80.077141
2015-05-05	568.669998	577.099991	565.299988	565.54998	27116600	80.792854
2015-05-04	556.999985	558.000008	552.300011	554.900017	7967400	79.271431
2015-05-01	558.98999	559.769981	552.26001	557.029999	8906100	79.575714
2015-04-30	561.660011	565.850014	553.86998	556.50	10565100	79.50
2015-04-29	560.489998	567.390022	557.51001	562.849998	9534700	80.407143
2015-04-28	564.129974	568.950005	559.609978	563.05999	8826300	80.437141
2015-04-27	562.04998	572.499992	561.610023	566.079979	15246700	80.868568
2015-04-24	561.210014	565.659996	556.549988	558.400017	11045300	79.771431
2015-04-23	557.590012	562.400002	552.68998	559.060005	12687500	79.865715
2015-04-22	561.47998	564.990021	556.81002	557.68	12089700	79.668571
2015-04-21	568.639984	570.389984	558.600021	560.44001	15925700	80.062859
2015-04-20	572.499992	576.129982	562.670021	567.390022	30766400	81.055717
2015-04-17	558.450005	575.000023	558.000008	571.550011	58306500	81.650002
2015-04-16	532.00	568.75	530.000008	562.04998	104500900	80.292854
2015-04-15	480.929993	480.929993	471.550018	475.460014	42528500	67.922859
2015-04-14	481.999977	484.000023	471.949974	478.710022	28641900	68.387146
2015-04-13	470.679985	484.999992	469.400009	474.680023	44436700	67.811432
2015-04-10	450.779984	454.969986	447.630005	454.569977	22367100	64.938568
2015-04-09	441.00	441.950008	434.799992	439.499992	13455400	62.785713
2015-04-08	428.409992	441.750004	428.289989	441.349995	22327900	63.049999
2015-04-07	423.48	425.940002	420.300007	423.459999	9977100	60.494286
2015-04-06	411.37999	423.130005	409.250008	422.310013	10730300	60.330002
2015-04-02	413.500011	417.250004	412.029991	414.079998	9864400	59.154285
2015-04-01	417.499996	418.499992	410.920006	413.120003	14639800	59.017143
2015-03-31	420.770004	422.939987	416.190006	416.689991	14248500	59.527142
2015-03-30	418.009995	423.949997	415.549992	422.569992	13272700	60.367142
2015-03-27	415.310013	418.929989	410.009998	414.77	15852200	59.252857
2015-03-26	417.399994	423.130005	415.729996	418.259987	16039100	59.751427
2015-03-25	438.789989	438.840004	421.709999	421.75	21652400	60.25
2015-03-24	427.950008	441.690002	427.830006	438.279991	16888900	62.611427
2015-03-23	426.229996	428.090012	422.310013	425.000008	7664300	60.714287
2015-03-20	429.360001	432.499992	426.269997	428.300003	13641600	61.185715
2015-03-19	423.219994	428.480007	421.790001	425.209999	11449900	60.744286
2015-03-18	418.169998	424.550011	415.099995	423.119991	14634900	60.445713
2015-03-17	417.989994	424.860004	415.689995	418.519993	18428200	59.78857
2015-03-16	430.829994	430.829994	417.339993	421.970005	26796000	60.281429
2015-03-13	447.349998	448.400009	436.569992	438.399994	10161200	62.628571
2015-03-12	443.429989	452.079987	443.380001	448.320007	14654500	64.045715
2015-03-11	435.680012	447.57999	435.680012	440.189995	16363200	62.884285
2015-03-10	441.109989	443.460003	433.879997	435.059998	17947300	62.151428
2015-03-09	454.929985	455.650002	439.799999	445.630013	18970700	63.66143
2015-03-06	466.500023	468.479988	453.909988	454.11998	12888400	64.874283
2015-03-05	472.000015	472.250008	464.939987	467.650009	11244800	66.807144
2015-03-04	472.709991	475.479988	463.279976	469.770004	17453800	67.110001
2015-03-03	478.409988	479.20002	472.549988	474.709984	7426300	67.815712
2015-03-02	474.000008	480.249977	470.639984	480.249977	10187100	68.60714
2015-02-27	483.57	486.000015	474.730011	474.909988	11516400	67.844284
2015-02-26	480.38002	486.50	479.010002	483.030014	10852800	69.004288
2015-02-25	474.650009	481.56002	474.650009	478.329987	6854400	68.332855
2015-02-24	471.609993	476.589973	471.48999	474.879974	6075300	67.839996
2015-02-23	478.100021	478.199997	470.000023	471.840012	9031400	67.405716
2015-02-20	475.649979	478.61998	473.460022	478.199997	9422000	68.314285
2015-02-19	474.999977	481.000008	473.020012	474.600021	10432100	67.800003
2015-02-18	469.160004	476.489998	466.519997	475.060005	10316600	67.865715
2015-02-17	465.610016	471.600006	461.609978	469.960022	11170600	67.137146
2015-02-13	458.000015	466.409981	457.960014	466.100014	12968900	66.585716
2015-02-12	455.409996	459.249977	451.160019	456.730026	8464400	65.247147
2015-02-11	453.810013	462.989983	451.900009	454.889984	13953100	64.984283
2015-02-10	444.219994	456.099998	441.710003	453.949989	15418900	64.849998
2015-02-09	442.389992	446.499992	438.459995	443.070007	8173200	63.295715
2015-02-06	449.75	451.000015	442.229988	444.359997	8898400	63.48
2015-02-05	451.789993	455.970009	445.66	448.909981	14248500	64.129997
2015-02-04	455.289993	456.220001	447.229996	448.709976	12450900	64.101425
2015-02-03	443.239998	458.269981	439.109997	456.919991	16440200	65.274284
2015-02-02	439.900002	443.999989	433.690006	441.069988	12990600	63.009998
2015-01-30	441.930008	447.890011	438.590012	441.799992	13215300	63.114285
2015-01-29	442.429993	447.490002	437.50	443.800011	15127700	63.400002
2015-01-28	453.190025	453.749985	441.57	442.460007	24532900	63.208572
2015-01-27	441.610001	457.379974	441.349995	454.170021	24612700	64.881432
2015-01-26	438.000011	447.289997	433.699993	446.559994	21268800	63.794285
2015-01-23	426.919998	439.200012	426.169994	437.459999	26784100	62.494286
2015-01-22	410.000011	429.620007	404.799999	428.440006	33319300	61.205715
2015-01-21	414.640011	414.680012	401.869999	409.279995	66902500	58.468571
2015-01-20	340.000011	350.00	334.000008	348.799999	40551000	49.828571
2015-01-16	328.000004	337.75	324.669994	337.340004	19696600	48.191429
2015-01-15	325.829994	327.499992	320.909988	323.759987	11669000	46.251427
2015-01-14	329.500011	331.589993	319.760002	324.239998	19871600	46.32
2015-01-13	322.14999	329.340008	321.300011	323.790001	18721500	46.255714
2015-01-12	329.630001	330.389992	316.850002	318.829994	12944400	45.547142
2015-01-09	333.419994	336.140003	328.289997	329.289993	9578100	47.041428
2015-01-08	329.839993	334.849987	325.35001	334.459991	9601900	47.779999
2015-01-07	331.429989	331.950001	323.89999	327.200012	9849700	46.742859
2015-01-06	331.429989	333.479996	319.630013	325.509987	16037700	46.501427
2015-01-05	344.810001	344.810001	330.03001	331.179996	18165000	47.311428
2015-01-02	344.059998	352.32	341.12001	348.940002	13475000	49.848572
2014-12-31	343.229992	345.740009	341.510006	341.610008	8627500	48.80143
2014-12-30	341.000008	343.979996	339.769993	343.229992	7011200	49.032856
2014-12-29	335.790009	343.730003	333.570011	341.929989	8588300	48.847141
2014-12-26	341.909988	346.390011	339.740005	340.049999	8847300	48.578571
2014-12-24	336.509998	343.489998	335.990013	342.100006	5411000	48.871429
2014-12-23	338.010006	338.999989	332.310009	336.429996	8291500	48.061428
2014-12-22	339.800007	344.680012	334.240013	336.679989	7994000	48.097141
2014-12-19	335.300011	341.040009	333.350006	340.119987	15047900	48.58857
2014-12-18	338.800011	342.499989	330.629997	334.419991	15639400	47.774284
2014-12-17	317.629993	335.069992	315.540012	333.650013	20192900	47.664288
2014-12-16	324.990002	329.489998	315.999996	316.440006	16947700	45.205715
2014-12-15	336.389996	338.93	326.330006	327.040009	12019000	46.720001
2014-12-12	331.919987	338.259998	328.859997	334.479992	13521200	47.782856
2014-12-11	336.089989	340.900005	333.590012	334.630009	11769100	47.804287
2014-12-10	343.14999	344.73	333.66	334.319988	12644800	47.759998
2014-12-09	334.739998	345.360001	329.02	343.779991	17976700	49.111427
2014-12-08	349.169994	349.879997	338.030006	339.48	13621300	48.497143
2014-12-05	351.03001	354.499996	348.129997	350.919994	9930200	50.131428
2014-12-04	352.999989	357.950008	349.360012	350.599987	11853800	50.085712
2014-12-03	351.549995	355.12001	344.269989	355.12001	13819400	50.73143
2014-12-02	341.299988	353.339996	340.840004	352.310013	14271600	50.330002
2014-12-01	344.999992	347.000011	337.640011	341.810013	11964400	48.830002
2014-11-28	353.589989	354.000011	345.990002	346.589989	6702500	49.512856
2014-11-26	351.079998	353.689991	348.220013	351.16	10063200	50.165714
2014-11-25	351.019997	352.429989	343.999996	348.98999	28100800	49.855713
2014-11-24	360.560001	363.459988	355.39999	356.470001	17864000	50.924286
2014-11-21	372.480007	373.250011	359.500004	360.279995	17878000	51.468571
2014-11-20	363.089993	373.259998	361.000011	368.139988	15425200	52.591427
2014-11-19	383.209999	387.050007	362.659996	363.100006	24515400	51.871429
2014-11-18	380.999989	384.899998	380.529991	381.030003	7921200	54.432858
2014-11-17	385.380009	389.499996	380.749996	381.139992	9225300	54.44857
2014-11-14	379.380005	387.219997	378.57	386.039997	10988600	55.148571
2014-11-13	384.459988	385.049988	377.530003	379.409992	10490200	54.201427
2014-11-12	381.130005	385.959995	377.040005	383.860001	10958500	54.837143
2014-11-11	387.270012	394.099995	381.809994	382.550011	14838600	54.650002
2014-11-10	383.000008	389.450008	378.999996	387.270012	9711100	55.324287
2014-11-07	383.439991	385.249992	379.300003	384.160007	9303700	54.880001
2014-11-06	378.00	385.329994	377.349998	383.299988	9991800	54.757141
2014-11-05	385.610001	387.840012	376.390003	380.380001	13645800	54.34
2014-11-04	386.919991	387.250011	378.770004	382.780003	11389700	54.682858
2014-11-03	393.229988	395.52	385.109989	388.410011	17581200	55.487144
2014-10-31	384.400013	393.77	384.000004	392.770004	20470100	56.110001
2014-10-30	377.510002	382.339993	374.600002	379.01001	10593800	54.144287
2014-10-29	386.220001	386.680012	377.770008	378.100002	12507600	54.014286
2014-10-28	379.75	386.870003	378.349995	386.220001	11736900	55.174286
2014-10-27	383.900002	384.499989	376.699997	379.400005	14944300	54.200001
2014-10-24	382.579998	386.999992	380.809998	385.02	14657300	55.002857
2014-10-23	380.520004	385.770004	378.249992	383.040009	19916400	54.720001
2014-10-22	368.989994	381.980011	363.200008	374.64999	32150300	53.521427
2014-10-21	362.259987	366.789997	355.439991	365.990005	19365500	52.284286
2014-10-20	356.000004	369.189999	355.550007	359.219997	33529300	51.317142
2014-10-17	359.809998	360.070004	341.499992	357.089989	79160900	51.012856
2014-10-16	332.729992	366.17001	330.999992	361.700001	92304800	51.671429
2014-10-15	444.470013	450.979988	430.179993	448.589973	59927700	64.084282
2014-10-14	445.51001	451.989998	438.130001	449.120026	16747500	64.160004
2014-10-13	451.250008	452.470009	433.000004	438.579998	20216700	62.654285
2014-10-10	459.800003	464.840012	451.440025	452.079987	19110700	64.582855
2014-10-09	466.630013	467.98999	459.559998	461.620018	14928200	65.945717
2014-10-08	456.650024	467.600021	451.379997	466.859978	14332500	66.694283
2014-10-07	461.100006	466.279991	456.000023	456.250015	13759200	65.178574
2014-10-06	462.00	467.209999	460.999977	463.47998	13709500	66.211426
2014-10-03	453.190025	460.600021	452.51001	459.540024	15290100	65.648575
2014-10-02	438.900005	450.48999	437.880009	449.980019	18450600	64.28286
2014-10-01	448.690002	449.999992	437.290009	438.800003	15416100	62.685715
2014-09-30	452.300018	457.19001	449.799988	451.179993	12472600	64.454285
2014-09-29	444.070004	450.539978	442.019997	449.559982	9516500	64.222855
2014-09-26	445.000011	450.640007	443.889999	448.749977	10404800	64.10714
2014-09-25	449.900017	452.350006	442.420006	443.48999	9839900	63.355713
2014-09-24	444.459999	451.660004	442.540009	450.560005	9551500	64.365715
2014-09-23	441.229992	448.009987	440.499989	443.900013	11471600	63.414288
2014-09-22	456.269989	456.950005	438.880005	442.779987	16169300	63.254284
2014-09-19	460.999977	461.330025	454.170021	457.520004	11960900	65.360001
2014-09-18	457.470016	461.359985	453.320015	459.010025	10630200	65.572861
2014-09-17	456.910004	458.869995	451.290009	454.529976	12133100	64.932854
2014-09-16	448.400009	458.139992	445.599998	456.910004	26838700	65.272858
2014-09-15	477.540009	477.540009	456.849976	457.750023	20617100	65.39286
2014-09-12	483.650002	484.889977	476.120003	476.550026	13425300	68.078575
2014-09-11	482.569977	484.359978	479.669991	481.56002	7865200	68.794289
2014-09-10	480.199989	484.75	477.040024	484.389992	9104900	69.19857
2014-09-09	486.299995	489.290024	476.400009	479.010002	19737900	68.43
2014-09-08	474.400017	480.599998	474.200012	479.330009	7668500	68.475716
2014-09-05	473.230003	477.349991	470.069984	475.679993	11953200	67.954285
2014-09-04	479.109978	481.69001	472.130005	472.669991	11958800	67.524284
2014-09-03	480.519997	487.599998	476.529999	477.389992	16219000	68.19857
2014-09-02	478.499977	478.790024	474.589981	476.600014	8806700	68.085716
2014-08-29	476.850006	480.500023	474.139984	477.639984	9838500	68.234283
2014-08-28	472.650017	477.47998	470.809975	475.210022	7584500	67.887146
2014-08-27	479.400024	480.249977	473.630013	474.699997	10394300	67.814285
2014-08-26	478.499977	481.850014	474.54998	479.360023	10137400	68.480003
2014-08-25	481.54998	485.300026	477.530022	480.929993	13484800	68.704285
2014-08-22	470.940018	479.549988	470.050011	479.18998	13735400	68.455711
2014-08-21	471.279999	476.150017	467.669983	472.050003	11746700	67.435715
2014-08-20	467.000008	473.750015	464.539978	472.18998	12163900	67.455711
2014-08-19	467.089996	470.500008	462.430023	468.149994	10897600	66.878571
2014-08-18	462.059975	469.499985	461.250023	465.999985	13496000	66.571426
2014-08-15	451.490013	462.00	448.600014	459.089973	22036700	65.584282
2014-08-14	452.209976	455.00	448.219978	450.870026	6676600	64.410004
2014-08-13	448.600014	454.220009	446.82	451.530014	9058000	64.504288
2014-08-12	451.349983	453.000008	443.409988	446.410004	10845100	63.772858
2014-08-11	449.220001	457.649994	448.709976	451.540001	13246800	64.505714
2014-08-08	450.199997	450.970001	442.050011	445.849991	15495200	63.692856
2014-08-07	435.300003	449.950005	434.549999	449.669998	27313300	64.238571
2014-08-06	420.999996	434.899994	420.549999	430.299995	15835400	61.471428
2014-08-05	421.300003	427.999996	420.309994	422.849998	10653300	60.407143
2014-08-04	427.200005	429.999989	420.779991	422.700008	10686900	60.385715
2014-08-01	421.759987	427.730003	412.510002	425.39999	18947600	60.771427
2014-07-31	430.259995	432.96999	421.289989	422.720009	13820100	60.388573
2014-07-30	424.749989	435.289989	424.310005	434.360008	15263500	62.05143
2014-07-29	423.210007	428.389992	423.210007	424.279991	9282000	60.611427
2014-07-28	422.210011	425.909988	418.519993	424.66	11960900	60.665714
2014-07-25	425.000008	428.169987	420.400009	421.859989	11610200	60.265713
2014-07-24	429.46999	430.210007	419.020004	425.37999	18621400	60.76857
2014-07-23	430.410011	435.409992	426.510002	427.899994	17267600	61.128571
2014-07-22	442.979992	444.669991	425.060009	431.09	57174600	61.584286
2014-07-21	451.690018	457.499977	447.619991	451.949997	34671000	64.564285
2014-07-18	440.810009	444.299995	435.75	444.170006	11760700	63.452858
2014-07-17	443.279999	448.850006	438.290005	439.359989	13266400	62.765713
2014-07-16	454.069992	455.699989	443.400002	444.439999	13438600	63.491428
2014-07-15	450.689995	451.37001	442.269989	449.090012	13505800	64.155716
2014-07-14	443.299999	455.480011	439.000008	452.580025	17433500	64.654289
2014-07-11	441.460011	444.130005	437.150005	439.960003	14219100	62.851429
2014-07-10	434.389996	444.190006	428.200001	438.550011	24388700	62.650002
2014-07-09	446.180012	449.340004	439.730011	442.999992	21011200	63.285713
2014-07-08	459.649986	460.999977	439.279987	445.049999	26182800	63.578571
2014-07-07	472.099991	472.22998	460.000008	460.619995	18296600	65.802856
2014-07-03	470.160027	472.620003	468.87001	472.349983	11359600	67.478569
2014-07-02	473.479996	475.87001	466.039986	466.739975	17309600	66.677139
2014-07-01	456.229988	473.68	455.29998	473.100014	37995300	67.585716
2014-06-30	442.859989	446.869987	439.69001	440.599991	10588900	62.942856
2014-06-27	438.319992	443.19001	437.399998	442.079998	15587600	63.154285
2014-06-26	440.790009	442.139999	436.749996	439.610008	14237300	62.80143
2014-06-25	434.999996	444.760006	433.329998	444.210007	15752100	63.458572
2014-06-24	438.049999	449.940018	435.500008	436.360001	20367200	62.337143
2014-06-23	439.359989	441.859993	435.549995	439.519993	10672900	62.78857
2014-06-20	441.200005	442.87999	434.979996	440.180008	13222300	62.882858
2014-06-19	449.429993	449.490021	438.060013	441.389996	17308200	63.055714
2014-06-18	443.669994	450.819984	440.249996	448.680016	18786600	64.097145
2014-06-17	438.040012	448.089989	437.769993	443.649994	28996100	63.378571
2014-06-16	426.530003	431.210003	423.419998	430.259995	12506200	61.465714
2014-06-13	422.999989	427.899994	417.210003	427.710003	15778700	61.101429
2014-06-12	429.070007	430.250008	420.500011	422.449989	15803200	60.349998
2014-06-11	425.23	432.599995	425.000008	429.999989	13745900	61.42857
2014-06-10	425.519993	436.039993	425.020008	428.289989	22920100	61.184284
2014-06-09	429.500004	430.64999	420.089989	423.090004	16678900	60.441429
2014-06-06	430.010002	434.890007	428.360004	430.130005	15730400	61.447144
2014-06-05	423.749992	429.400002	418.570007	428.349991	18930800	61.192856
2014-06-04	416.760006	424.499996	413.300007	423.210007	17432800	60.458572
2014-06-03	419.990013	425.599995	417.049999	417.570011	17133200	59.652859
2014-06-02	419.479988	422.91	412.499989	422.059994	20480600	60.294285
2014-05-30	415.179996	421.740013	411.610008	417.82999	29248800	59.689999
2014-05-29	403.399994	415.990002	399.549999	415.199997	22844500	59.314285
2014-05-28	397.200012	405.200008	393.500008	401.239998	19873700	57.32
2014-05-27	401.999989	402.219994	393.150013	398.810009	26735100	56.972858
2014-05-23	391.639992	402.470013	389.66	402.35001	22122100	57.478573
2014-05-22	390.880001	397.499992	387.500004	391.799995	33222700	55.971428
2014-05-21	375.119987	390.69001	373.349987	390.599995	39939900	55.799999
2014-05-20	365.01001	372.700012	362.39999	371.670002	28828100	53.095715
2014-05-19	347.000011	367.219994	346.549988	364.500011	25393200	52.07143
2014-05-16	345.46999	349.970013	339.840008	349.879997	19072200	49.982857
2014-05-15	350.850006	351.790001	339.379997	344.189987	23370200	49.169998
2014-05-14	347.049999	354.399994	346.05999	351.87999	19891900	50.26857
2014-05-13	344.449993	354.270004	340.740002	347.139988	20832000	49.591427
2014-05-12	330.859989	345.529991	330.520008	345.449989	21395500	49.349998
2014-05-09	322.080002	329.939995	317.349987	328.550003	17968300	46.935715
2014-05-08	317.159996	331.720009	314.360012	321.659992	21168700	45.951427
2014-05-07	326.130001	327.84	315.209991	320.539993	25680900	45.791428
2014-05-06	343.71999	347.720001	325.640003	326.190002	22722700	46.598572
2014-05-05	338.070007	345.480003	336.100002	344.380005	20330800	49.197144
2014-05-02	337.509995	343.899994	334.049995	340.650013	26194700	48.664288
2014-05-01	324.050007	345.689995	323.050011	336.520012	37001300	48.074287
2014-04-30	317.919987	322.400009	310.250011	322.040001	23618700	46.005714
2014-04-29	312.23999	324.629993	312.029999	319.869991	23132900	45.695713
2014-04-28	318.050003	320.900002	299.499992	314.209995	47123300	44.887142
2014-04-25	337.460007	341.410004	322.00	322.080002	33071500	46.011429
2014-04-24	352.500004	355.900002	334.799999	344.070011	30639000	49.152859
2014-04-23	362.730011	367.50	352.999989	353.50	40285000	50.50
2014-04-22	376.630009	380.880013	364.830006	372.89999	64702400	53.271427
2014-04-21	349.300011	349.400013	338.299999	348.490005	47892600	49.784286
2014-04-17	336.759991	349.730007	332.50	345.740009	32116000	49.39143
2014-04-16	331.050007	333.969994	323.360004	331.409988	16114700	47.344284
2014-04-15	329.080002	331.569992	312.099987	326.270004	30799300	46.610001
2014-04-14	332.889996	335.000004	325.540001	331.580006	17994200	47.368572
2014-04-11	330.799988	334.82	323.609997	326.709988	30146200	46.672855
2014-04-10	354.479996	357.480011	334.009995	334.730011	24871000	47.818573
2014-04-09	351.03001	353.900009	343.14999	353.030003	20511400	50.432858
2014-04-08	340.049999	350.790005	338.389988	348.889988	25761400	49.841427
2014-04-07	340.51001	348.189999	331.110008	337.999992	37351300	48.285713
2014-04-04	355.450005	356.000004	335.879997	337.30999	34958000	48.187141
2014-04-03	361.330006	365.099998	350.100002	354.689987	21983500	50.669998
2014-04-02	365.660011	371.049988	358.300003	362.880001	24194100	51.84
2014-04-01	351.75	365.249989	351.740013	364.690002	21338800	52.098572
2014-03-31	361.51001	366.860012	349.879997	352.030006	22125600	50.290001
2014-03-28	360.219994	369.000008	355.750011	358.870003	24699500	51.267143
2014-03-27	371.009987	377.830009	361.53001	364.180004	28672000	52.025715
2014-03-26	373.010006	377.450001	366.569992	372.280003	27152300	53.182858
2014-03-25	378.999996	384.930012	365.75	370.839996	30356900	52.977142
2014-03-24	405.490002	406.449997	368.599998	378.899994	42483700	54.128571
2014-03-21	426.100006	428.340004	405.739994	405.990013	26770800	57.998573
2014-03-20	419.670006	432.200012	419.499989	424.270004	14494900	60.610001
2014-03-19	419.87001	425.450005	417.060013	420.089989	10531500	60.012856
2014-03-18	422.369987	426.26001	416.50	420.249992	14688100	60.035713
2014-03-17	428.189987	430.800007	422.310013	422.720009	10695300	60.388573
2014-03-14	427.730003	434.990009	422.999989	424.490009	14989100	60.64143
2014-03-13	439.710011	440.28001	428.280003	430.05999	11390400	61.437141
2014-03-12	433.679993	439.499992	429.680008	436.580006	12134500	62.368572
2014-03-11	442.640011	446.679996	435.649998	437.48	10448200	62.497143
2014-03-10	448.470024	448.779991	432.10001	439.949989	15439200	62.849998
2014-03-07	454.069992	454.540016	445.51001	448.369995	11573800	64.052856
2014-03-06	454.940025	458.000015	448.989983	450.510017	11809000	64.358574
2014-03-05	453.98999	456.839989	451.909996	453.499992	10868900	64.785713
2014-03-04	450.920013	455.00	445.590012	454.980026	12387900	64.997147
2014-03-03	441.189991	445.749989	438.099987	445.590012	13528200	63.655716
2014-02-28	453.129997	454.199982	441.00	445.630013	15751400	63.66143
2014-02-27	447.839996	454.13002	447.839996	452.230003	10304700	64.604286
2014-02-26	455.899994	456.000023	446.000008	448.789978	15010100	64.112854
2014-02-25	449.999992	457.790024	445.000011	453.030022	18700500	64.718575
2014-02-24	435.469994	449.690025	428.500008	447.000004	26043500	63.857143
2014-02-21	438.700001	438.700001	429.649994	432.23	13483400	61.747143
2014-02-20	430.35001	437.769993	429.159996	434.950008	11965100	62.135715
2014-02-19	431.669987	436.250011	427.970009	428.229988	16031400	61.175713
2014-02-18	436.959988	441.240005	427.999996	436.849998	15507800	62.407143
2014-02-14	437.05999	437.700005	431.689987	435.509995	11985400	62.215714
2014-02-13	425.69001	439.490005	425.000008	436.549992	18700500	62.364285
2014-02-12	434.779991	434.899994	425.539993	428.930004	15673000	61.275715
2014-02-11	429.959988	435.759987	425.510006	433.990013	13667500	61.998573
2014-02-10	429.429989	432.370003	424.279991	430.439999	13812400	61.491428
2014-02-07	413.44001	430.50	410.559998	429.979988	32921000	61.425713
2014-02-06	406.42001	410.909992	400.420006	407.910004	12852000	58.272858
2014-02-05	403.150002	407.75	398.000004	404.419991	16762900	57.774284
2014-02-04	405.450001	408.529991	397.009995	405.910011	18066300	57.987144
2014-02-03	411.900002	412.149994	400.720013	404.37999	20145300	57.76857
2014-01-31	402.310009	412.400013	402.299995	409.330009	23625000	58.475716
2014-01-30	407.099998	409.190006	401.509991	404.67001	18379200	57.810001
2014-01-29	403.119987	407.340004	398.049992	400.420006	28968100	57.202858
2014-01-28	381.319996	407.409992	380.76001	406.770004	43590400	58.110001
2014-01-27	387.389988	391.499989	370.55999	381.230007	32526900	54.46143
2014-01-24	383.679996	390.699997	383.37999	386.079998	35466900	55.154285
2014-01-23	387.400002	395.62999	377.490002	388.720005	91280000	55.531429
2014-01-22	329.500011	334.439991	327.350002	333.729988	48342000	47.675713
2014-01-21	332.230007	332.470013	320.25	328.710007	25220300	46.958572
2014-01-17	332.070004	334.82	328.240009	330.039997	16417100	47.148571
2014-01-16	328.41	333.869991	322.02	331.680008	21135800	47.382858
2014-01-15	335.000004	338.569992	319.07	330.380005	40432000	47.197144
2014-01-14	341.439991	341.599995	332.569988	337.959991	19740000	48.279999
2014-01-13	331.130009	348.67001	331.130009	336.810005	27237000	48.115715
2014-01-10	338.070007	338.640007	330.529995	332.139992	16237900	47.44857
2014-01-09	341.770012	343.979996	335.000004	337.050011	17007200	48.150002
2014-01-08	336.730003	345.979988	336.520012	340.989994	20001100	48.712856
2014-01-07	347.789989	347.889992	337.070011	339.50	36167600	48.50
2014-01-06	363.229996	364.309994	353.330009	359.569992	15501500	51.367142
2014-01-03	364.00	367.470013	362.900002	363.100006	10817100	51.871429
2014-01-02	366.809998	367.580002	360.800007	362.82	12325600	51.831429
2013-12-31	365.500008	369.149998	363.630005	368.170002	10516800	52.595715
2013-12-30	367.620003	369.539993	359.039993	366.990002	15075200	52.427143
2013-12-27	377.109993	378.750004	365.810001	367.50	16948400	52.50
2013-12-26	378.109989	380.91	375.82999	376.929989	12268900	53.847141
2013-12-24	380.76001	383.960003	377.479988	378.389996	5577600	54.055714
2013-12-23	378.690002	383.430004	376.630009	380.580006	12624500	54.368572
2013-12-20	376.499992	379.689999	374.339996	375.669987	18817400	53.667141
2013-12-19	374.199993	379.859989	373.349987	376.739998	13849500	53.82
2013-12-18	373.860012	377.000004	366.509991	376.240013	19881400	53.748573
2013-12-17	366.749996	377.699993	366.270012	374.869995	18448500	53.552856
2013-12-16	369.980003	371.00	364.249992	366.310013	13911100	52.330002
2013-12-13	376.149998	377.000004	368.80999	368.969994	17854900	52.709999
2013-12-12	363.670006	374.840008	363.550003	373.330013	21318500	53.332859
2013-12-11	364.369995	371.160004	362.220013	363.98	20066900	51.997143
2013-12-10	355.000008	364.44001	353.319996	363.100006	14089600	51.871429
2013-12-09	355.169998	359.869999	353.609989	355.67001	11718700	50.810001
2013-12-06	361.040012	361.330006	351.999992	354.439995	12075700	50.634285
2013-12-05	357.799992	361.130001	353.390011	358.059998	13793500	51.151428
2013-12-04	360.589989	368.650013	356.249996	356.269997	19395600	50.895714
2013-12-03	361.889992	363.57999	356.499989	362.940002	13400800	51.848572
2013-12-02	364.879993	367.960011	359.609993	363.919998	11675300	51.988571
2013-11-29	364.049988	367.800007	363.009991	365.799988	8388100	52.257141
2013-11-27	357.109989	363.85001	353.540001	362.490005	16832900	51.784286
2013-11-26	350.500011	356.459988	347.570011	355.200012	14683200	50.742859
2013-11-25	346.900009	352.93	345.010006	350.240005	13984600	50.034286
2013-11-22	348.830013	350.599987	343.999996	347.849991	14202300	49.692856
2013-11-21	342.240009	348.679996	341.67001	348.499992	15989400	49.785713
2013-11-20	343.349995	346.35001	337.649998	339.52	19481700	48.502857
2013-11-19	340.769989	346.820007	334.240013	337.289989	17057600	48.184284
2013-11-18	350.00	350.489998	339.50	341.770012	20247500	48.824287
2013-11-15	344.60001	349.890011	343.080002	349.759995	20152300	49.965714
2013-11-14	335.790009	343.999996	335.120007	342.570004	20104700	48.938572
2013-11-13	333.21999	335.459988	329.100002	335.28001	11967900	47.897144
2013-11-12	336.180004	339.50	331.349987	333.729988	12231800	47.675713
2013-11-11	332.749992	339.50	328.619991	337.910004	16815400	48.272858
2013-11-08	326.920006	335.599991	325.52	334.900002	19448800	47.842857
2013-11-07	338.999989	339.669991	325.159992	326.860004	20007400	46.694286
2013-11-06	339.490013	344.369991	332.789993	335.630005	20733300	47.947144
2013-11-05	335.539989	342.400013	333.049999	341.499992	17289300	48.785713
2013-11-04	330.950005	337.790001	325.150005	337.60001	21919100	48.228573
2013-11-01	328.830009	333.499996	325.900009	329.269993	22020600	47.03857
2013-10-31	318.110004	326.650013	315.699989	322.480011	18489800	46.068573
2013-10-30	328.719994	328.930012	315.619987	318.139992	21640500	45.44857
2013-10-29	318.569988	327.370003	309.200001	327.299988	30936500	46.757141
2013-10-28	325.010002	330.959991	311.809994	314.000004	34260800	44.857143
2013-10-25	330.999992	337.200001	325.909996	328.029991	24062500	46.861427
2013-10-24	331.440002	336.850006	323.660011	331.219997	33559400	47.317142
2013-10-23	317.32	335.189995	316.999992	330.240002	58376500	47.177143
2013-10-22	387.840012	389.159988	321.499989	322.520012	181099800	46.074287
2013-10-21	342.919998	355.419991	340.099987	354.989994	65090200	50.712856
2013-10-18	334.000008	336.480011	327.599995	333.499996	25454800	47.642857
2013-10-17	322.209991	330.209988	319.66	330.099998	19272400	47.157143
2013-10-16	320.109997	325.50	318.259995	322.879993	18843300	46.125713
2013-10-15	325.099991	327.330002	319.339993	321.690006	26848500	45.955715
2013-10-14	310.609993	325.270008	306.000008	324.360001	45659600	46.337143
2013-10-11	304.310009	307.610004	300.129993	300.85001	19200300	42.978573
2013-10-10	301.00	307.43	296.400002	303.990002	30695000	43.427143
2013-10-09	300.229996	300.57999	282.800011	288.429993	41948900	41.204285
2013-10-08	319.290005	321.519989	299.570007	302.320004	28678300	43.188572
2013-10-07	324.039993	326.969994	318.150005	318.159992	14634900	45.451427
2013-10-04	323.680012	328.300011	318.540001	327.259987	16814000	46.751427
2013-10-03	331.010006	334.499992	318.050003	321.719994	24613400	45.959999
2013-10-02	322.089989	333.599998	321.619991	330.73	30583700	47.247143
2013-10-01	314.770008	324.700008	314.000004	324.620007	29693300	46.374287
2013-09-30	307.719994	312.150002	305.199989	309.209988	12528600	44.172855
2013-09-27	310.76001	313.519993	309.700012	312.399994	8299200	44.628571
2013-09-26	308.040001	314.490002	307.499989	313.510006	12460700	44.787144
2013-09-25	308.200005	310.800011	304.05999	307.140007	14639100	43.877144
2013-09-24	301.300007	309.400005	300.349998	306.490005	18780300	43.784286
2013-09-23	320.390003	320.390003	299.519993	302.039997	32030600	43.148571
2013-09-20	305.840004	315.890007	305.619999	313.830013	30791600	44.832859
2013-09-19	308.369995	308.750004	304.010002	305.499996	17449600	43.642857
2013-09-18	298.960007	307.679993	298.119987	306.920002	13739600	43.845715
2013-09-17	302.039997	303.259998	297.700005	299.550007	18200700	42.792858
2013-09-16	309.999992	310.19001	301.799992	302.16	14055300	43.165714
2013-09-13	301.999996	306.000008	299.189999	305.650013	15029700	43.664288
2013-09-12	301.839993	306.450005	298.350006	301.409996	21947800	43.058571
2013-09-11	313.739998	314.180008	303.880013	308.300007	29940400	44.042858
2013-09-10	297.50	313.240013	296.809998	313.060009	36682100	44.722858
2013-09-09	292.750011	295.300003	290.279995	294.14999	13840400	42.021427
2013-09-06	296.330013	296.509991	290.199993	291.539997	17698800	41.648571
2013-09-05	296.800011	298.929993	294.42001	295.110012	19072200	42.158573
2013-09-04	288.839989	293.060005	286.990013	292.430004	19701500	41.775715
2013-09-03	287.429996	290.709991	284.550011	288.999992	19969600	41.285713
2013-08-30	288.249989	288.830002	282.950001	283.909996	15149400	40.558571
2013-08-29	284.029999	290.230007	283.840008	287.850006	19059600	41.121429
2013-08-28	278.659996	285.000008	276.399998	283.359997	19355700	40.48
2013-08-27	279.149994	285.880001	274.500008	276.039989	23138500	39.434284
2013-08-26	276.110004	289.939987	274.039997	282.720009	31017700	40.388573
2013-08-23	270.049999	278.390003	269.019989	278.359989	22285200	39.765713
2013-08-22	272.519989	273.460011	268.230011	269.749992	9961700	38.535713
2013-08-21	272.890011	274.649998	267.500008	270.370007	21258300	38.624287
2013-08-20	262.929996	273.540012	262.50	273.289993	30140600	39.041428
2013-08-19	258.000004	263.499996	257.750011	259.779991	15497300	37.111427
2013-08-16	253.209988	260.150013	251.129993	258.87001	21354200	36.98143
2013-08-15	259.00	260.489994	251.360012	253.409992	16629200	36.201427
2013-08-14	258.300011	263.789989	258.020004	261.809998	17399900	37.401428
2013-08-13	258.650005	262.199993	253.260002	259.189991	21940800	37.027142
2013-08-12	251.28001	257.000008	250.419991	256.599998	17804500	36.657143
2013-08-09	249.989994	253.709999	249.800003	252.750004	12322800	36.107143
2013-08-08	251.87001	253.89999	248.450012	250.39999	14800100	35.771427
2013-08-07	254.360001	257.470005	248.660004	249.210003	16328900	35.601429
2013-08-06	253.950005	257.599995	250.10001	255.900009	20413400	36.557144
2013-08-05	243.909988	253.89999	241.379997	253.839989	22962100	36.262856
2013-08-02	249.339993	249.339993	244.799995	246.18	13879600	35.168571
2013-08-01	246.540009	250.000008	244.570004	249.119987	14139300	35.58857
2013-07-31	243.410004	247.099995	241.94001	244.479988	13120800	34.925713
2013-07-30	245.400009	247.91	241.809994	243.759998	10890600	34.822857
2013-07-29	246.059998	250.67001	242.499996	244.959999	13215300	34.994286
2013-07-26	244.619991	246.979992	240.809998	246.30999	17826900	35.187141
2013-07-25	240.560005	247.660007	239.910004	246.740013	19634300	35.248573
2013-07-24	249.720001	252.249992	240.199997	241.299995	33409600	34.471428
2013-07-23	251.400013	262.230007	246.200001	250.259987	76829200	35.751427
2013-07-22	266.850006	268.749996	257.12001	261.959988	47313700	37.422855
2013-07-19	267.429993	267.950005	263.179989	264.579994	18120200	37.797142
2013-07-18	270.310005	270.310005	264.000008	266.409996	20487600	38.058571
2013-07-17	261.239998	268.259998	258.670006	267.919991	19510400	38.274284
2013-07-16	257.290001	266.369995	256.700001	260.480007	33356400	37.21143
2013-07-15	259.400009	259.850006	252.12999	257.980003	20612900	36.854286
2013-07-12	245.830006	257.430004	245.750004	257.259987	34238400	36.751427
2013-07-11	247.999989	249.199989	240.820011	244.169994	21146300	34.881428
2013-07-10	245.549999	246.89999	239.209988	243.82	22578500	34.831429
2013-07-09	235.040012	247.409988	234.869995	247.380001	35509600	35.34
2013-07-08	226.979988	235.23999	225.509995	233.099995	24289300	33.299999
2013-07-05	222.089996	225.249989	219.33	225.099998	9957500	32.157143
2013-07-03	222.119997	224.00	218.950005	220.909996	8625400	31.558571
2013-07-02	225.229988	227.470013	217.999996	221.459995	17730300	31.637142
2013-07-01	213.620003	225.32999	212.000006	224.280006	24517500	32.040001
2013-06-28	214.270004	216.299997	210.050001	211.089998	19581100	30.155714
2013-06-27	212.91	216.729994	209.600004	214.969994	18326700	30.709999
2013-06-26	214.549997	218.250002	210.820005	212.099995	18834200	30.299999
2013-06-25	211.970005	213.50	207.559998	212.90	20918800	30.414286
2013-06-24	213.000002	219.079994	209.000004	215.599995	17896200	30.799999
2013-06-21	225.050011	226.380001	214.200003	216.899998	23398200	30.985714
2013-06-20	229.470005	231.00	220.540001	223.520002	21116200	31.931429
2013-06-19	228.000011	235.880005	227.609989	232.30999	22353100	33.187141
2013-06-18	230.240009	231.00	226.400002	228.82999	17476900	32.689999
2013-06-17	225.540009	230.499989	223.749994	229.23	35851200	32.747143
2013-06-14	214.770002	217.290007	212.32	213.989998	12495700	30.57
2013-06-13	207.989994	215.549994	205.749996	215.390003	18511500	30.77
2013-06-12	215.83	215.83	206.869995	207.639999	19108600	29.662857
2013-06-11	217.850006	220.269995	213.799994	214.459995	14213500	30.637142
2013-06-10	223.030005	223.329998	216.060005	220.929996	13812400	31.561428
2013-06-07	218.639997	220.819994	215.649996	220.219994	15299200	31.459999
2013-06-06	222.119997	225.400005	213.999998	217.740004	26069400	31.105715
2013-06-05	223.189995	228.000011	218.400005	223.460001	33096000	31.922857
2013-06-04	220.120005	227.549988	218.569996	225.30999	23006900	32.187141
2013-06-03	227.050003	227.50	217.57	221.969994	21270900	31.709999
2013-05-31	225.240002	229.579994	224.049988	226.250011	25416300	32.32143
2013-05-30	216.030005	223.000004	211.549995	222.659996	24087700	31.808571
2013-05-29	214.549997	221.379993	209.909998	215.340002	34101900	30.762857
2013-05-28	231.750004	235.960007	212.980001	214.190002	39525500	30.598572
2013-05-24	225.229988	229.000008	224.500011	228.740002	11808300	32.677143
2013-05-23	225.700012	228.199989	221.549997	226.179996	16198000	32.311428
2013-05-22	234.399998	238.200005	226.640007	228.559998	21769300	32.651428
2013-05-21	240.039993	240.900013	235.000011	237.089993	11491200	33.869999
2013-05-20	238.44001	241.64999	236.759998	239.549995	14765800	34.221428
2013-05-17	238.529999	242.749989	236.000008	238.999996	20141100	34.142857
2013-05-16	246.950005	248.849995	235.199989	237.029991	28053200	33.861427
2013-05-15	239.469994	245.429996	237.830009	243.39999	36029700	34.771427
2013-05-14	231.990009	236.590008	230.799995	233.970001	38535700	33.424286
2013-05-13	217.170004	229.69001	217.140003	229.37999	41357400	32.76857
2013-05-10	216.41	219.749996	214.559998	217.690002	18844700	31.098572
2013-05-09	208.029995	218.880003	206.52	216.41	36108800	30.915714
2013-05-08	204.930004	210.399996	204.529995	208.609995	17623200	29.801428
2013-05-07	208.779999	210.519999	205.600006	206.249994	17079300	29.464285
2013-05-06	209.630005	212.450003	204.019997	210.690002	31731000	30.098572
2013-05-03	215.779999	218.230001	212.699995	213.449999	15431500	30.492857
2013-05-02	213.239994	215.450005	210.190004	214.489996	18328800	30.641428
2013-05-01	215.920002	217.389996	211.649998	212.91	18359600	30.415714
2013-04-30	214.599998	219.749996	214.240004	216.070005	25071200	30.867144
2013-04-29	216.610004	217.730003	212.010006	215.009995	20787200	30.715714
2013-04-26	217.00	217.130003	212.520004	215.549994	21790300	30.792856
2013-04-25	216.98	218.790001	213.269995	213.750006	29274000	30.535715
2013-04-24	217.60	224.300007	213.219994	216.719994	46898600	30.959999
2013-04-23	215.569994	219.380001	209.510002	216.99	114860900	30.998571
2013-04-22	165.720001	176.499994	165.720001	174.369999	84870100	24.91
2013-04-19	165.499996	169.17	163.030006	163.370001	20163500	23.338572
2013-04-18	171.000002	171.899996	161.800005	163.819998	23121000	23.402857
2013-04-17	174.339998	177.390001	168.270006	169.360004	27545700	24.194286
2013-04-16	174.969999	177.729996	172.270004	175.850006	29711500	25.121429
2013-04-15	175.559999	182.349995	174.799995	176.499994	46529000	25.214285
2013-04-12	176.990005	177.639994	171.200006	173.199999	37797900	24.742857
2013-04-11	168.830006	173.400003	168.820005	173.009995	33056100	24.715714
2013-04-10	168.00	169.450006	164.909996	166.069996	29709400	23.724285
2013-04-09	163.490004	171.369997	162.049997	169.360004	34045900	24.194286
2013-04-08	165.830004	166.300001	158.999994	163.059994	31745000	23.294285
2013-04-05	163.520004	170.500004	162.529995	164.660004	32512900	23.522858
2013-04-04	167.369999	170.129995	163.809998	166.689997	34460300	23.812857
2013-04-03	177.049994	178.329996	164.259995	169.74	75357800	24.248571
2013-04-02	183.900003	185.180006	176.099998	176.689999	32280500	25.241428
2013-04-01	190.950005	191.500004	181.470001	182.429996	22947400	26.061428
2013-03-28	190.75	192.899996	188.600004	189.280006	19588100	27.040001
2013-03-27	189.640001	197.059998	188.329998	190.240002	40475400	27.177143
2013-03-26	184.000006	192.640003	183.599997	190.609997	46817400	27.23
2013-03-25	182.429996	184.839998	179.770002	180.789999	15024800	25.827143
2013-03-22	183.099998	183.860003	179.499996	181.299997	14189000	25.90
2013-03-21	182.399996	187.400003	181.969999	181.99	18804100	25.998571
2013-03-20	182.620001	183.850002	180.430004	183.049997	11132100	26.15
2013-03-19	185.999998	186.750002	179.250004	181.369999	19873700	25.91
2013-03-18	181.379999	186.770002	180.549994	185.590002	18073300	26.512857
2013-03-15	189.250006	189.989996	184.550005	184.849998	20667500	26.407143
2013-03-14	192.690004	192.690004	187.069996	188.369999	28450800	26.91
2013-03-13	187.400003	195.189995	186.750002	192.359997	53898600	27.48
2013-03-12	179.360006	184.169996	179.250004	182.110003	21151900	26.015715
2013-03-11	184.000006	184.520004	179.009998	180.450005	21015400	25.778572
2013-03-08	182.449997	185.849995	180.709997	184.699995	23513000	26.385714
2013-03-07	179.999994	182.499998	176.16	181.560003	28695800	25.937143
2013-03-06	182.150003	184.960001	179.579998	182.939995	17435600	26.134285
2013-03-05	184.669994	185.309996	178.080004	181.729994	32326700	25.961428
2013-03-04	188.680006	190.079998	176.659998	181.209995	47824000	25.887142
2013-03-01	187.109997	190.340004	186.210003	189.369995	21451500	27.052856
2013-02-28	183.810001	192.130005	183.509995	188.080006	34293700	26.868572
2013-02-27	183.579996	185.999998	180.559994	184.32	22626800	26.331429
2013-02-26	180.599995	185.219994	175.60	184.089994	33882100	26.298571
2013-02-25	180.990004	187.099997	175.449997	179.320005	52164700	25.617144
2013-02-22	183.719999	183.790001	178.429998	179.860004	38971100	25.694286
2013-02-21	185.999998	192.200006	182.499998	187.149998	36894200	26.735714
2013-02-20	197.579996	197.619997	186.499996	187.119997	34996500	26.731428
2013-02-19	191.000006	197.17	190.15	196.449997	34138300	28.064285
2013-02-15	188.570004	189.999996	186.260004	189.509998	26652500	27.072857
2013-02-14	187.290001	189.850006	184.689995	187.400003	31979500	26.771429
2013-02-13	180.900002	186.399994	179.66	186.270004	40929000	26.610001
2013-02-12	180.659996	183.559996	175.710003	177.950001	34399400	25.421429
2013-02-11	178.979998	182.050001	174.799995	177.889999	29325100	25.412857
2013-02-08	181.739994	183.960005	180.009995	180.970003	25657800	25.852858
2013-02-07	185.750006	188.879997	178.540001	181.959999	53086600	25.994286
2013-02-06	175.00	185.349997	174.550003	184.410002	67190900	26.344286
2013-02-05	172.379993	177.889999	171.000002	174.389999	57056300	24.912857
2013-02-04	162.780001	175.130003	162.780001	174.739994	50969100	24.962856
2013-02-01	170.000006	172.999994	163.879999	164.799994	50358000	23.542856
2013-01-31	167.100006	168.999996	160.319998	165.240004	35601300	23.605715
2013-01-30	173.490005	175.499998	162.659998	167.700006	48062700	23.957144
2013-01-29	158.130001	169.880003	156.629993	169.119999	59542000	24.16
2013-01-28	172.509996	177.249998	160.789995	162.109999	109104800	23.158571
2013-01-25	145.669996	172.68	145.609995	169.559996	191445800	24.222857
2013-01-24	143.989998	149.169996	139.620005	146.859997	118805400	20.98
2013-01-23	97.13	103.83	97.019998	103.26	74235000	14.751429
2013-01-22	99.649998	99.649998	96.590001	97.810002	22773100	13.972857
2013-01-18	100.380001	101.939997	98.680002	99.17	35999600	14.167143
2013-01-17	98.090002	98.60	95.750002	97.70	16221100	13.957143
2013-01-16	101.820001	102.299998	96.759998	97.480001	28014700	13.925714
2013-01-15	103.020001	104.359999	101.050003	101.689998	17068100	14.527143
2013-01-14	100.990002	104.500002	100.559999	103.449998	23473100	14.778571
2013-01-11	98.179997	101.920003	98.00	101.290002	29851500	14.47
2013-01-10	96.570001	99.919997	95.700001	98.00	26117700	14.00
2013-01-09	97.12	97.949999	94.550001	95.909999	20223000	13.701428
2013-01-08	100.009999	100.990002	96.799999	97.160001	24714900	13.88
2013-01-07	96.390003	101.749999	96.119997	99.200001	45550400	14.171429
2013-01-04	96.54	97.71	95.539997	95.98	17761100	13.711429
2013-01-03	91.970002	97.919998	91.529999	96.590001	27912500	13.798572
2013-01-02	95.210003	95.810003	90.69	92.010003	19431300	13.144286
2012-12-31	89.380003	93.499997	89.010001	92.590003	18078900	13.227143
2012-12-28	89.799999	90.550003	88.899999	89.330002	11123000	12.761429
2012-12-27	90.589997	91.439997	88.539997	90.500002	14898100	12.928572
2012-12-26	89.84	92.899997	89.380003	90.649999	15166900	12.95
2012-12-24	91.559999	91.849999	89.300001	90.230002	7193200	12.89
2012-12-21	92.049997	92.880003	91.110003	91.340001	28430500	13.048572
2012-12-20	94.330003	94.50	92.649998	93.499997	16611700	13.357142
2012-12-19	96.600001	97.800002	93.450003	93.980001	30674700	13.425714
2012-12-18	94.969997	97.550003	94.250001	95.639999	29348200	13.662857
2012-12-17	92.969998	94.989998	92.109999	94.699998	21660800	13.528571
2012-12-14	92.669998	94.689998	92.000003	93.299999	27706700	13.328571
2012-12-13	90.850003	93.32	89.870001	92.560002	28865900	13.222857
2012-12-12	86.269999	93.150002	85.939998	90.73	54929000	12.961429
2012-12-11	85.300003	87.23	84.400002	86.080001	16028600	12.297143
2012-12-10	85.999999	87.000002	84.499998	84.799998	14322700	12.114285
2012-12-07	88.269998	89.779999	85.290003	85.979999	34780200	12.282857
2012-12-06	82.199999	88.559998	81.700001	86.170003	38103800	12.31
2012-12-05	86.599999	87.580002	82.920002	83.369999	59357900	11.91
2012-12-04	75.509999	87.999998	74.500003	86.650001	101757600	12.378572
2012-12-03	81.849998	81.97	75.499999	75.999997	29197700	10.857142
2012-11-30	80.50	81.710001	79.33	81.710001	14986300	11.672857
2012-11-29	82.390003	82.779999	80.80	81.38	11473000	11.625714
2012-11-28	82.749998	83.569997	81.810003	82.23	14495600	11.747143
2012-11-27	82.030002	83.500002	81.559998	83.079999	15524600	11.868571
2012-11-26	82.600001	82.880001	80.069997	82.060002	13484100	11.722857
2012-11-23	83.41	83.750001	82.179998	82.950003	8396500	11.85
2012-11-21	82.499999	84.559999	82.499999	82.999997	10889900	11.857142
2012-11-20	81.510003	83.70	81.120001	82.399997	15340500	11.771428
2012-11-19	82.010001	82.989997	80.149999	81.36	23267300	11.622857
2012-11-16	81.279998	83.099999	80.320003	80.900002	32164300	11.557143
2012-11-15	80.109998	81.899999	79.499997	81.480002	17400600	11.64
2012-11-14	80.000002	81.319999	78.75	79.779997	26910800	11.397142
2012-11-13	77.839999	80.939997	77.340001	79.61	27170500	11.372857
2012-11-12	78.999999	80.310002	78.010003	78.190001	18330200	11.17
2012-11-09	76.309998	78.880003	76.11	77.900001	23272900	11.128572
2012-11-08	78.15	80.330003	75.789999	75.970003	33381600	10.852858
2012-11-07	76.43	79.249998	76.43	77.680002	31099600	11.097143
2012-11-06	77.060001	79.950001	75.709997	76.369999	39102700	10.91
2012-11-05	74.569998	78.939998	74.500003	78.240002	29016400	11.177143
2012-11-02	77.249999	79.849998	75.970003	76.899998	29650600	10.985714
2012-11-01	77.849999	79.690001	74.65	77.690002	62669600	11.098572
2012-10-31	66.409998	84.950002	65.549998	79.239998	107308600	11.32
2012-10-26	61.55	70.239999	60.490003	69.579997	103433400	9.94
2012-10-25	60.049999	61.670003	59.900002	61.509999	33046300	8.787143
2012-10-24	57.860003	61.000001	57.399999	60.120001	100060100	8.588572
2012-10-23	67.299998	69.150001	66.060003	68.219999	63498400	9.745714
2012-10-22	64.359998	69.73	64.290003	67.879998	45678500	9.697143
2012-10-19	67.190002	67.500003	64.260002	64.979999	22881600	9.282857
2012-10-18	68.489999	69.840003	66.949997	67.36	26797400	9.622857
2012-10-17	66.010002	68.82	65.64	68.52	26464200	9.788571
2012-10-16	64.899997	66.21	63.759997	66.050003	29302000	9.435715
2012-10-15	65.150002	65.180003	63.400002	64.76	20745200	9.251429
2012-10-12	65.799997	66.600002	63.759997	64.329997	20710200	9.19
2012-10-11	66.900002	67.10	65.229998	65.980001	22013600	9.425714
2012-10-10	65.829998	67.929999	65.130002	65.499997	38742900	9.357142
2012-10-09	68.900002	69.480001	65.400002	65.529998	82145000	9.361428
2012-10-08	71.389998	74.229997	70.120003	73.52	92280300	10.502857
2012-10-05	67.059999	68.199999	65.120002	66.560001	59170300	9.508572
2012-10-04	62.649999	67.269998	62.609998	66.669997	91616700	9.524285
2012-10-03	58.390001	62.649999	58.249998	62.579997	76064800	8.94
2012-10-02	56.449997	57.290003	55.300001	56.459997	21589400	8.065714
2012-10-01	54.600001	56.60	54.339999	56.050001	30765700	8.007143
2012-09-28	55.040001	55.809999	54.219999	54.440001	15932700	7.777143
2012-09-27	55.86	56.100002	54.160001	55.55	21350700	7.935714
2012-09-26	53.990001	55.929998	53.049999	55.13	36625400	7.875714
2012-09-25	56.749997	56.960002	53.700001	53.80	41858600	7.685714
2012-09-24	56.86	57.840002	56.29	56.390002	23661400	8.055715
2012-09-21	59.429998	59.719998	57.409999	57.790001	30074800	8.255714
2012-09-20	56.420003	58.789997	56.400002	58.740003	37217600	8.391429
2012-09-19	56.739997	57.899997	55.70	57.039997	35348600	8.148571
2012-09-18	57.290003	58.32	55.819999	56.060001	30298100	8.008572
2012-09-17	58.980001	59.000002	56.769998	57.020003	36278900	8.145715
2012-09-14	58.499997	61.419997	58.299999	60.520003	33067300	8.645715
2012-09-13	56.87	58.180003	56.090002	57.999999	24490900	8.285714
2012-09-12	57.500001	58.529998	56.559999	57.210001	22096900	8.172857
2012-09-11	55.900001	57.369998	55.099999	57.16	33040000	8.165714
2012-09-10	56.340001	57.029997	55.610001	55.920002	24892700	7.988572
2012-09-07	56.680002	57.800001	55.85	56.660002	29617700	8.094286
2012-09-06	55.610001	56.789998	54.160001	56.650002	37297400	8.092857
2012-09-05	55.600001	55.679999	54.329998	54.96	38565100	7.851429
2012-09-04	57.999999	57.999999	53.130001	55.929998	87416700	7.99
2012-08-31	61.310001	61.53	59.089997	59.719998	29560300	8.531428
2012-08-30	63.159997	63.380002	60.170002	60.480002	18679500	8.64
2012-08-29	63.050001	63.849999	62.550003	63.439997	15660400	9.062857
2012-08-28	62.240003	63.59	62.170001	62.949999	15859200	8.992857
2012-08-27	63.320001	63.970002	62.260003	62.389999	18046700	8.912857
2012-08-24	63.090002	63.799998	61.85	63.159997	26161800	9.022857
2012-08-23	66.020002	66.439999	63.58	64.049997	32580800	9.15
2012-08-22	65.120002	66.399998	64.800001	65.400002	18030600	9.342857
2012-08-21	65.140002	66.649997	64.649998	65.599999	23355500	9.371428
2012-08-20	63.640001	65.35	62.160001	64.240002	26658800	9.177143
2012-08-17	64.880003	65.519998	63.509998	63.690002	22405600	9.098572
2012-08-16	63.459997	64.590003	62.800002	64.310003	17630900	9.187143
2012-08-15	62.029998	63.680002	61.82	63.259999	30844100	9.037143
2012-08-14	60.619999	63.100002	59.969997	61.759998	48119400	8.822857
2012-08-13	61.219999	61.25	58.499997	59.910003	33324900	8.558572
2012-08-10	57.659998	60.559998	56.900001	59.900002	35032200	8.557143
2012-08-09	57.590003	58.450003	57.250002	57.909997	16492700	8.272857
2012-08-08	57.570003	58.889999	57.17	57.800001	18194400	8.257143
2012-08-07	56.950002	59.469999	56.549999	57.899997	30769900	8.271428
2012-08-06	54.54	57.17	54.11	56.789998	28527800	8.112857
2012-08-03	54.860001	55.480001	52.81	53.909999	37295300	7.701428
2012-08-02	54.280001	55.69	53.290001	53.870001	23945600	7.695714
2012-08-01	57.429999	57.780001	54.10	54.499999	33832400	7.785714
2012-07-31	57.45	58.32	56.610001	56.849999	17320800	8.121428
2012-07-30	58.93	59.959997	56.330001	57.75	29932700	8.25
2012-07-27	57.359998	59.270001	57.000003	58.92	38009300	8.417143
2012-07-26	59.310002	59.459999	56.140003	57.010003	79756600	8.144286
2012-07-25	64.210001	66.80	59.20	60.279998	173470500	8.611428
2012-07-24	81.07	82.469998	77.809999	80.389997	64700300	11.484285
2012-07-23	80.729999	81.220003	78.500001	79.940001	30965200	11.42
2012-07-20	82.660003	83.520002	81.500003	81.819997	24369800	11.688571
2012-07-19	81.96	84.829999	81.520003	83.12	29133300	11.874286
2012-07-18	81.249997	82.910002	80.739999	81.269998	21576100	11.61
2012-07-17	83.250003	83.490002	80.669997	81.780003	27820800	11.682858
2012-07-16	85.109999	85.550002	82.630002	82.979997	20946800	11.854285
2012-07-13	85.780001	86.650001	83.919998	84.900001	39032000	12.128572
2012-07-12	81.520003	85.500001	80.50	84.970002	41447700	12.138572
2012-07-11	80.099998	84.87	79.879999	81.639999	43044400	11.662857
2012-07-10	83.72	83.800002	79.529998	80.23	35242200	11.461429
2012-07-09	82.979997	84.189998	80.149999	82.989997	43262800	11.855714
2012-07-06	83.740001	85.399999	80.22	81.889998	85261400	11.698571
2012-07-05	74.329999	82.900002	74.259997	81.720001	104498100	11.674286
2012-07-03	68.489999	72.779997	67.710001	72.04	25261600	10.291429
2012-07-02	68.769999	68.900002	67.249997	67.849998	12992700	9.692857
2012-06-29	68.300001	68.759998	66.830001	68.489999	19991300	9.784286
2012-06-28	66.099998	68.060002	65.779997	67.36	15090600	9.622857
2012-06-27	67.029999	67.249997	65.599999	66.49	15383200	9.498571
2012-06-26	67.210003	67.710001	66.340003	66.80	15611400	9.542857
2012-06-25	67.810003	69.530003	66.399998	67.029999	30746100	9.575714
2012-06-22	66.240001	68.27	65.700002	67.859998	18074700	9.694285
2012-06-21	68.26	68.439998	65.750003	65.839998	17690400	9.405714
2012-06-20	69.480001	69.550003	67.609999	68.159998	26638500	9.737143
2012-06-19	66.900002	70.479998	66.550001	69.830003	27706700	9.975715
2012-06-18	65.06	66.949997	64.790001	66.729999	22997800	9.532857
2012-06-15	63.27	65.93	62.73	65.789997	33022500	9.398571
2012-06-14	62.790002	63.149997	61.020001	62.659999	26137300	8.951428
2012-06-13	62.599998	64.44	62.13	62.830003	17924900	8.975715
2012-06-12	63.259999	64.359998	62.349998	63.02	20797700	9.002857
2012-06-11	66.389997	66.590002	62.98	63.00	22941100	9.00
2012-06-08	64.369998	66.119998	63.729997	65.64	22017100	9.377143
2012-06-07	66.600002	66.900002	64.409999	64.639997	21045500	9.234285
2012-06-06	65.660001	68.370003	65.150002	65.879999	30676800	9.411428
2012-06-05	65.009999	66.330003	64.250002	64.830002	24048500	9.261429
2012-06-04	63.249999	65.239998	62.369999	64.999999	35291200	9.285714
2012-06-01	60.95	63.729997	60.700001	62.949999	35578200	8.992857
2012-05-31	66.699998	67.770002	62.369999	63.439997	53803400	9.062857
2012-05-30	68.479999	68.999997	66.999998	67.339999	32890900	9.62
2012-05-29	71.059998	71.15	68.199999	69.440001	31997000	9.92
2012-05-25	70.60	73.51	69.889997	70.219998	33371100	10.031428
2012-05-24	71.520001	71.689999	69.500002	70.27	20742400	10.038571
2012-05-23	67.470002	72.150002	67.170002	71.909997	44100000	10.272857
2012-05-22	71.800001	72.400002	67.249997	67.710001	40014800	9.672857
2012-05-21	69.850003	72.189997	67.549997	71.74	25143300	10.248571
2012-05-18	72.299999	72.750003	65.360001	69.959999	29415400	9.994286
2012-05-17	74.249997	74.410001	71.899997	71.969998	23778300	10.281428
2012-05-16	77.57	78.44	73.649997	74.200003	36699600	10.60
2012-05-15	77.779998	79.299999	77.100002	77.479998	31319400	11.068571
2012-05-14	77.130003	78.649998	75.610002	76.959999	37849700	10.994286
2012-05-11	72.889999	78.389998	72.489997	77.380002	62239800	11.054286
2012-05-10	74.849998	74.98	72.100001	72.420002	26424300	10.345715
2012-05-09	72.130002	74.929999	71.339997	74.349999	26118400	10.621428
2012-05-08	73.069997	73.310002	70.58	72.789997	27203400	10.398571
2012-05-07	72.499997	75.620002	72.33	73.449999	28700000	10.492857
2012-05-04	75.789999	76.40	72.110002	73.139998	63666400	10.448571
2012-05-03	81.810003	82.179998	75.52	75.970003	53015900	10.852858
2012-05-02	80.739999	82.979997	80.159999	82.23	27384000	11.747143
2012-05-01	80.290002	82.689997	78.999999	81.36	32983300	11.622857
2012-04-30	82.620002	82.870001	79.760003	80.139998	52679200	11.448571
2012-04-27	85.709999	85.890003	82.999997	83.740001	36031100	11.962857
2012-04-26	85.600003	87.840001	83.810002	85.069998	55948900	12.152857
2012-04-25	88.589998	88.589998	81.559998	86.35	83428800	12.335714
2012-04-24	86.519998	89.999997	86.299999	87.679997	117393500	12.525714
2012-04-23	104.889997	105.00	101.79	101.840001	84274400	14.548572
2012-04-20	107.519998	108.169999	105.670002	106.109999	18275600	15.158571
2012-04-19	105.070002	109.710001	104.279997	107.090001	25097100	15.298572
2012-04-18	106.490001	108.719998	106.250002	106.959998	23503900	15.28
2012-04-17	101.699998	107.660001	101.689998	107.02	31110800	15.288571
2012-04-16	104.609998	105.00	100.400002	101.149999	26727400	14.45
2012-04-13	104.909998	106.500001	102.309999	104.170001	27695500	14.881429
2012-04-12	101.260001	104.929998	99.310003	104.260003	33845000	14.894286
2012-04-11	103.24	103.719997	98.519999	99.810001	52320800	14.258572
2012-04-10	107.32	107.799997	101.80	101.920003	35105000	14.56
2012-04-09	108.759999	109.68	106.629997	106.679998	22637300	15.24
2012-04-05	109.94	111.609998	109.319999	110.499999	22763300	15.785714
2012-04-04	111.629998	112.549999	109.899999	110.26	20766200	15.751429
2012-04-03	110.82	114.249998	109.750002	112.959995	46004700	16.137142
2012-04-02	114.799997	114.799997	112.100002	113.970005	26645500	16.281429
2012-03-30	115.51	117.290001	114.179996	115.040003	29270500	16.434286
2012-03-29	117.930002	118.590004	112.999996	115.050003	32632600	16.435715
2012-03-28	120.250002	121.000006	118.339998	118.809996	22874600	16.972857
2012-03-27	122.140005	123.469995	120.539995	120.669998	24382400	17.238571
2012-03-26	121.590006	122.190006	119.150003	121.990002	32428200	17.427143
2012-03-23	119.439997	121.179996	117.310001	120.190001	37734200	17.17
2012-03-22	120.029997	123.479996	117.870001	118.729994	42754600	16.961428
2012-03-21	115.999998	120.890003	115.620003	120.099998	47321400	17.157143
2012-03-20	113.910004	116.750002	113.109999	115.020002	31507700	16.431429
2012-03-19	109.510003	115.000002	108.81	114.33	37095100	16.332857
2012-03-16	110.26	111.71	107.559999	109.96	37198700	15.708571
2012-03-15	105.350001	110.650002	105.00	110.169998	40880000	15.738571
2012-03-14	105.819999	105.950002	102.899999	105.249999	36208200	15.035714
2012-03-13	107.879999	109.299998	105.149997	106.349998	30739800	15.192857
2012-03-12	107.750003	110.749998	105.549999	106.200001	34559700	15.171429
2012-03-09	106.999999	110.26	105.650002	109.130001	37167200	15.59
2012-03-08	105.950002	108.439999	103.999997	108.069997	45752700	15.438571
2012-03-07	111.440001	111.440001	102.529997	105.189998	76797000	15.027143
2012-03-06	109.490003	109.579998	106.000003	107.130002	32221700	15.304286
2012-03-05	114.699995	116.519997	110.709997	110.809999	27605200	15.83
2012-03-02	112.489998	117.84	111.599998	115.100004	40653200	16.442858
2012-03-01	109.10	113.669998	108.52	112.750004	36876000	16.107143
2012-02-29	113.079998	113.890003	109.760002	110.729998	37569000	15.818571
2012-02-28	108.409998	114.869999	108.099998	113.320004	42196700	16.188572
2012-02-27	108.050003	110.390003	106.639997	109.410001	45077900	15.63
2012-02-24	112.879993	113.950005	111.299997	111.669999	27089300	15.952857
2012-02-23	111.550003	114.149996	111.160001	112.989996	39762100	16.141428
2012-02-22	114.91	115.000002	108.540001	112.399996	93191700	16.057142
2012-02-21	123.850004	126.150003	116.68	117.400003	80490900	16.771429
2012-02-17	122.130005	122.869995	120.049997	121.849998	25934300	17.407143
2012-02-16	122.209993	124.129997	119.999996	121.91	40575500	17.415714
2012-02-15	123.629999	125.319998	121.089994	122.060003	37126600	17.437143
2012-02-14	118.99	124.25	118.550003	123.07	52407600	17.581429
2012-02-13	124.970003	124.980003	118.129993	118.299997	52550400	16.90
2012-02-10	124.049995	126.250006	122.869995	123.930006	33901000	17.704287
2012-02-09	124.410004	126.979996	122.150005	124.84	40514600	17.834286
2012-02-08	125.869997	127.390005	123.429995	123.999994	51012500	17.714285
2012-02-07	128.729996	133.429996	126.810005	127.880003	81435200	18.268572
2012-02-06	123.220003	130.599998	121.849998	129.249994	81617200	18.464285
2012-02-03	125.000004	127.489994	123.340006	126.429996	46788000	18.061428
2012-02-02	123.499996	125.749994	122.249994	123.999994	41126400	17.714285
2012-02-01	121.410002	123.750002	118.249996	122.969997	52306800	17.567142
2012-01-31	124.990004	125.490002	117.749998	120.200001	84273700	17.171429
2012-01-30	124.759998	129.48	123.220003	125.43	105826000	17.918571
2012-01-27	115.799994	123.989994	114.279999	123.790003	102228700	17.684286
2012-01-26	113.900003	119.369995	112.060001	116.009998	158944100	16.572857
2012-01-25	92.699999	95.500003	91.650002	95.039999	77953400	13.577143
2012-01-24	92.099998	94.689998	91.479998	92.669998	41929300	13.238571
2012-01-23	98.710003	99.619997	93.599999	93.960001	61086900	13.422857
2012-01-20	102.599998	104.770001	99.689999	100.239998	53860800	14.32
2012-01-19	99.659998	104.599998	99.659998	103.459998	78789900	14.78
2012-01-18	93.180003	98.920001	92.250002	98.539999	66091200	14.077143
2012-01-17	96.000001	97.850003	94.330003	94.719998	58832200	13.531428
2012-01-13	91.469997	96.55	90.200002	94.379997	88839100	13.482857
2012-01-12	92.48	93.370001	89.199999	92.15	61243000	13.164286
2012-01-11	94.989998	95.599998	91.449997	92.15	87148600	13.164286
2012-01-10	99.800001	99.840002	92.500001	95.829997	146335000	13.69
2012-01-09	89.610002	99.649998	87.139998	98.179997	214073300	14.025714
2012-01-06	79.120002	87.300002	78.699999	86.289999	125610800	12.327143
2012-01-05	79.420002	81.859998	77.28	79.299999	86552900	11.328571
2012-01-04	72.35	80.969997	71.810001	80.449999	100489900	11.492857
2012-01-03	70.28	72.720002	70.130003	72.239998	29213800	10.32
2011-12-30	69.11	70.59	68.83	69.289997	21809200	9.898571
2011-12-29	68.979997	69.889997	67.609999	69.299997	26163200	9.90
2011-12-28	70.519999	71.000003	68.570001	69.200002	23597000	9.885715
2011-12-27	72.299999	72.489997	70.199998	70.60	21940800	10.085714
2011-12-23	74.130001	74.579998	72.299999	72.62	22556100	10.374286
2011-12-22	71.119999	74.400001	71.119999	73.840001	25860800	10.548572
2011-12-21	71.290003	72.410002	70.189998	70.970002	25386900	10.138572
2011-12-20	68.650002	71.590003	68.219999	71.399999	30880500	10.20
2011-12-19	69.790002	69.790002	66.930003	67.150002	24200400	9.592857
2011-12-16	70.189998	70.849999	69.160001	69.820003	32560500	9.974286
2011-12-15	71.600003	71.959998	69.40	69.72	26247200	9.96
2011-12-14	69.579997	71.649998	68.920002	71.039997	37184000	10.148571
2011-12-13	75.449998	77.59	71.600003	72.110002	72621500	10.301429
2011-12-12	69.740001	76.830003	69.520002	75.26	93400300	10.751429
2011-12-09	69.540003	71.679998	69.530003	70.89	32909100	10.127143
2011-12-08	71.530002	72.950001	69.089999	69.42	46216100	9.917143
2011-12-07	68.300001	72.770003	67.500003	71.959998	59046400	10.28
2011-12-06	70.080002	70.769998	66.81	68.139997	59470600	9.734285
2011-12-05	66.949997	71.909997	65.299999	70.120003	67872000	10.017143
2011-12-02	66.22	67.889998	65.110002	66.369997	39710300	9.481428
2011-12-01	64.419999	68.439998	64.000003	67.170002	52402700	9.595715
2011-11-30	69.029998	69.319998	62.369999	64.530002	108332700	9.218572
2011-11-29	69.329998	69.389999	65.650001	67.569998	50081500	9.652857
2011-11-28	67.200003	70.759997	66.81	69.949999	56503300	9.992857
2011-11-25	68.169998	69.619998	62.899998	63.86	38045000	9.122857
2011-11-23	69.649999	70.779998	68.419997	68.499999	44626400	9.785714
2011-11-22	69.210002	74.200003	68.999997	70.449997	106696800	10.064285
2011-11-21	77.00	79.980001	73.260001	74.470002	44408000	10.638572
2011-11-18	76.70	78.999999	76.039998	78.059998	34729100	11.151428
2011-11-17	80.77	80.999998	75.789999	76.460001	52823400	10.922857
2011-11-16	86.460003	86.460003	80.890002	81.180002	34560400	11.597143
2011-11-15	85.15	87.050003	84.499998	86.279999	21372400	12.325714
2011-11-14	87.989998	88.10	85.45	85.719999	21811300	12.245714
2011-11-11	85.899997	87.949997	83.70	87.749999	38140200	12.535714
2011-11-10	89.290001	90.299997	84.839999	85.119999	39614400	12.16
2011-11-09	89.000001	90.440001	87.999998	88.049999	28756000	12.578571
2011-11-08	91.229999	92.600003	89.650002	90.470001	31906000	12.924286
2011-11-07	91.00	93.839998	89.979997	90.830003	47485200	12.975715
2011-11-04	91.469997	92.890003	87.749999	90.019998	84483700	12.86
2011-11-03	84.130003	92.600003	81.800003	92.290003	94685500	13.184286
2011-11-02	80.709998	84.400002	80.109998	83.389999	41384000	11.912857
2011-11-01	80.109998	80.999998	78.74	80.089997	33016200	11.441428
2011-10-31	83.639998	84.090002	81.450002	82.080003	39653600	11.725715
2011-10-28	80.280002	84.660002	79.599999	84.140003	57769600	12.02
2011-10-27	82.179998	82.719997	79.249998	80.860002	71190000	11.551429
2011-10-26	78.73	81.420001	75.399997	79.400002	148733900	11.342857
2011-10-25	74.899999	79.390001	74.249997	77.370002	315541800	11.052857
2011-10-24	119.100002	120.280003	115.100004	118.839996	120460200	16.977142
2011-10-21	113.689999	117.129997	110.940002	117.039995	43923600	16.719999
2011-10-20	110.050002	111.99	109.08	111.480001	25578000	15.925714
2011-10-19	110.660003	114.089994	105.59	109.420001	60456900	15.631429
2011-10-18	117.25	117.490005	110.580001	111.740001	42016100	15.962857
2011-10-17	115.909996	119.250006	115.229994	117.330002	39347000	16.761429
2011-10-14	121.470003	122.000002	114.400002	116.039999	49319200	16.577143
2011-10-13	112.60	118.969999	111.250003	117.009995	69115200	16.715714
2011-10-12	109.400001	116.240004	107.070001	113.619997	72188200	16.231428
2011-10-11	109.319999	110.940002	103.129997	108.659997	141077300	15.522857
2011-10-10	127.559996	128.500004	107.309999	111.619998	151744600	15.945714
2011-10-07	122.999998	124.179998	116.999994	117.209999	40393500	16.744286
2011-10-06	119.700003	124.25	118.480001	123.240004	40497100	17.605715
2011-10-05	115.590002	119.860006	112.00	119.760004	52418800	17.108572
2011-10-04	114.679995	116.999994	110.000001	114.90	50512000	16.414286
2011-10-03	115.140005	119.939995	112.620001	113.250002	59146500	16.178572
2011-09-30	109.220003	115.750006	107.63	113.270002	76881700	16.181429
2011-09-29	128.069994	128.430002	107.740003	113.190001	135921800	16.17
2011-09-28	128.540005	132.299997	126.57	127.139999	56025200	18.162857
2011-09-27	134.380005	134.990005	126.419996	127.489994	77775600	18.212856
2011-09-26	136.219994	137.880005	126.559999	132.219995	80972500	18.888571
2011-09-23	128.049994	134.190001	127.519995	129.359997	74465300	18.48
2011-09-22	132.129993	132.899998	125.249996	128.530005	115101000	18.361429
2011-09-21	130.379993	134.280003	125.020004	128.500004	158463900	18.357143
2011-09-20	141.400005	142.980001	129.369997	130.029999	224343000	18.575714
2011-09-19	156.689995	162.990005	142.590006	143.750006	139805400	20.535715
2011-09-16	167.799995	168.00	154.140003	155.190001	124931800	22.17
2011-09-15	176.73	185.399998	168.130003	169.250002	148744400	24.178572
2011-09-14	209.070005	211.250002	205.420002	208.709997	18268600	29.815714
2011-09-13	209.959999	209.98	204.049997	208.749998	21983500	29.821428
2011-09-12	201.310001	210.630001	198.620007	210.050001	31899000	30.007143
2011-09-09	210.220005	212.099995	203.190004	203.969995	31879400	29.138571
2011-09-08	214.059999	218.75	209.809996	211.200001	27562500	30.171429
2011-09-07	221.489996	221.979994	212.570005	216.000004	29697500	30.857143
2011-09-06	209.100006	218.950005	208.729998	218.77	28156800	31.252857
2011-09-02	208.709997	214.890005	207.619999	213.110004	55624100	30.444286
2011-09-01	234.529987	238.500011	232.529995	233.270012	21085400	33.324287
2011-08-31	238.930008	241.880009	230.890011	235.009998	27595400	33.572857
2011-08-30	224.500011	238.810005	223.500002	236.279987	31488800	33.754284
2011-08-29	226.970001	226.979988	222.25	225.039997	19516000	32.148571
2011-08-26	214.379993	222.500006	212.500004	221.890005	25616500	31.698572
2011-08-25	217.790005	223.709993	214.419994	215.83	26050500	30.832857
2011-08-24	219.040007	220.000002	209.500002	216.030005	30849700	30.861429
2011-08-23	206.999998	219.749996	204.089998	219.540005	29471400	31.362858
2011-08-22	212.370001	212.370001	203.349995	205.209997	33551000	29.315714
2011-08-19	214.370007	220.999998	205.000006	205.209997	32870600	29.315714
2011-08-18	223.40	225.999992	214.979994	217.479998	34983900	31.068571
2011-08-17	240.609993	241.07999	228.539997	232.240002	25797100	33.177143
2011-08-16	244.329998	245.340008	235.900005	239.039997	18447100	34.148571
2011-08-15	245.670002	246.779987	236.209999	246.280003	23191000	35.182858
2011-08-12	247.039993	247.849998	242.07	244.000004	18046000	34.857143
2011-08-11	235.110001	245.699989	233.609993	243.129997	21564900	34.732857
2011-08-10	233.500004	239.990005	231.140003	232.420006	22071700	33.202858
2011-08-09	227.159992	240.099995	224.12999	237.799995	36947400	33.971428
2011-08-08	229.949989	235.66	221.499996	226.640007	37291800	32.377144
2011-08-05	248.540001	250.869987	236.430004	241.110004	37859500	34.444286
2011-08-04	257.049995	260.269989	244.759995	245.770004	33214300	35.110001
2011-08-03	257.499992	261.500004	251.129993	259.999996	24917200	37.142857
2011-08-02	261.740009	267.60001	256.940006	257.200012	23356200	36.742859
2011-08-01	268.540005	269.50	258.759995	263.379993	25886700	37.625713
2011-07-29	261.090008	266.71999	260.500008	265.990013	23352000	37.998573
2011-07-28	264.330002	270.709988	263.110001	266.619987	28319200	38.08857
2011-07-27	269.569988	273.999996	267.200001	269.419998	38229100	38.488571
2011-07-26	255.600002	268.290012	251.459988	266.910007	97017900	38.130001
2011-07-25	280.57	285.499992	277.399994	281.529995	52708600	40.218571
2011-07-22	272.990013	278.699997	270.550011	276.580002	23739800	39.511429
2011-07-21	281.500008	284.780003	275.110008	275.809998	22668800	39.401428
2011-07-20	282.999989	284.900005	278.020008	281.400005	19914300	40.200001
2011-07-19	284.000011	289.310013	283.94001	287.289993	19149200	41.041428
2011-07-18	282.460003	282.46999	274.240002	279.000004	28844200	39.857143
2011-07-15	287.959995	289.749996	281.62001	286.930012	28459200	40.990002
2011-07-14	299.499992	300.000004	285.259987	286.619991	40881400	40.945713
2011-07-13	300.699993	304.789993	296.600006	298.729988	49245000	42.675713
2011-07-12	291.929993	296.290012	286.799995	291.270004	36339800	41.610001
2011-07-11	294.830006	301.500011	286.899998	290.740005	36917300	41.534286
2011-07-08	288.260002	295.799988	287.120003	295.139999	20738200	42.162857
2011-07-07	293.43	297.35001	291.630013	292.419991	26770100	41.774284
2011-07-06	286.650005	291.780003	284.499996	290.960011	32587800	41.565716
2011-07-05	275.999989	291.230003	275.709995	289.629993	62904100	41.375713
2011-07-01	262.05999	268.259998	262.05999	267.990005	27940500	38.284286
2011-06-30	264.699997	265.000004	260.799988	262.689991	17966900	37.527142
2011-06-29	266.990009	268.740009	263.000011	264.940002	18239900	37.848572
2011-06-28	261.919987	266.59	260.569996	265.089993	16490600	37.869999
2011-06-27	254.900013	262.459999	251.639992	260.119999	23160200	37.16
2011-06-24	257.000008	260.500008	254.090008	256.960007	34063400	36.708572
2011-06-23	245.140003	260.850002	244.699993	255.720005	36745800	36.531429
2011-06-22	251.799995	253.240002	247.680008	248.660004	21876400	35.522858
2011-06-21	245.690002	254.800011	242.860004	253.649998	21613900	36.235714
2011-06-20	241.860008	247.809998	240.119995	245.630001	19649000	35.09
2011-06-17	251.049992	251.839996	244.699993	245.670002	28554400	35.095715
2011-06-16	256.450008	257.69001	244.26001	249.299992	39373600	35.614285
2011-06-15	259.480011	262.769993	256.290005	257.12001	22248100	36.73143
2011-06-14	259.799992	261.600006	255.94001	261.130009	21319200	37.304287
2011-06-13	259.779991	263.000011	254.740009	257.220013	23246300	36.745716
2011-06-10	261.620007	264.599995	257.82	258.619991	30501800	36.945713
2011-06-09	262.219994	264.479992	258.200008	262.569988	21591500	37.509998
2011-06-08	263.259991	265.439987	258.499989	262.259995	27864200	37.465714
2011-06-07	262.749992	267.440006	260.779987	263.689987	36411200	37.669998
2011-06-06	273.369995	277.700001	260.609997	262.589989	45899000	37.512856
2011-06-03	270.000011	276.239994	269.50	273.699989	34934900	39.099998
2011-06-02	266.049988	272.98	264.12001	271.699997	30041200	38.814285
2011-06-01	269.470013	273.639988	265.499989	267.260002	41684300	38.18
2011-05-31	267.249989	270.800003	264.39999	270.800003	33658800	38.685715
2011-05-27	264.499992	265.089993	261.520004	264.510006	19627300	37.787144
2011-05-26	259.300007	265.879997	258.55999	263.749989	41690600	37.67857
2011-05-25	247.939987	259.939995	247.17001	259.469997	55647900	37.067142
2011-05-24	249.889992	252.679989	246.62001	247.600006	31802400	35.371429
2011-05-23	243.020008	249.880005	239.999992	247.829998	35000000	35.404285
2011-05-20	241.580002	246.890003	241.159992	245.899994	30755900	35.128571
2011-05-19	243.499992	245.389996	241.099991	242.729988	23732800	34.675713
2011-05-18	237.400013	243.699997	237.26001	242.539997	30947000	34.648571
2011-05-17	235.000011	238.080002	231.109989	236.940002	29656200	33.848572
2011-05-16	245.999996	246.070011	234.299995	237.089993	33921300	33.869999
2011-05-13	244.129993	249.619999	243.330002	246.520008	35317100	35.217144
2011-05-12	241.199993	246.75	239.389992	245.770004	36400000	35.110001
2011-05-11	239.050011	242.499996	238.009987	240.669994	33600000	34.381428
2011-05-10	237.160007	239.500008	235.009998	237.630005	26876500	33.947144
2011-05-09	231.799992	236.799999	231.360008	236.410004	28853300	33.772858
2011-05-06	232.77	233.139996	229.000008	229.470005	22122800	32.781429
2011-05-05	226.389988	233.78001	226.219997	230.309998	27300000	32.901428
2011-05-04	231.799992	231.999996	225.300003	229.189999	33527900	32.741428
2011-05-03	235.689987	235.940006	228.000011	231.240005	32200000	33.034286
2011-05-02	238.220005	239.870003	234.399998	237.189995	35550200	33.884285
2011-04-29	232.799988	235.470009	231.699989	232.669998	21412300	33.238571
2011-04-28	232.999992	239.440006	232.640011	234.37001	30851800	33.48143
2011-04-27	228.669987	236.610008	225.150013	235.960007	56493500	33.708572
2011-04-26	237.109993	242.230003	227.299995	228.909992	110663700	32.701427
2011-04-25	254.709995	254.979988	247.999989	251.670006	71051400	35.952858
2011-04-21	244.140007	252.320007	243.590008	252.220005	36942500	36.031429
2011-04-20	243.390003	245.509998	239.409992	244.43	29532300	34.918571
2011-04-19	233.769997	242.290005	231.859993	241.549988	36087800	34.507141
2011-04-18	232.01001	234.170006	228.020012	233.330013	21769300	33.332859
2011-04-15	236.630009	236.960003	233.230011	235.490009	21938700	33.64143
2011-04-14	237.98	240.449989	233.749996	236.730011	35948500	33.818573
2011-04-13	236.479992	238.850006	232.269989	238.750004	30430400	34.107143
2011-04-12	224.870007	233.919987	224.409996	233.919987	40469800	33.417141
2011-04-11	232.779987	235.709988	226.480003	228.159988	31331300	32.594284
2011-04-08	235.940006	239.700012	232.689999	234.860008	38601500	33.55143
2011-04-07	235.379993	236.470005	231.029987	233.959988	41850200	33.422855
2011-04-06	247.999989	248.880009	238.320007	239.970005	40247200	34.281429
2011-04-05	244.599991	248.64999	242.270004	244.229996	26569200	34.889999
2011-04-04	244.830009	247.210011	242.769989	244.719994	24021900	34.959999
2011-04-01	240.999989	244.439987	240.400002	242.09	37766400	34.584286
2011-03-31	237.28001	239.700012	235.040012	237.779995	24822700	33.968571
2011-03-30	238.690002	242.170002	237.069992	237.950012	27037500	33.992859
2011-03-29	237.970013	238.879993	235.000011	237.380013	26824700	33.91143
2011-03-28	233.500004	241.299995	233.34	237.320011	51343600	33.902859
2011-03-25	226.959988	232.01001	226.580006	230.009991	30192400	32.85857
2011-03-24	231.979996	233.119995	226.32	229.129997	43992900	32.732857
2011-03-23	222.049995	230.000004	218.609997	229.060009	57878800	32.722858
2011-03-22	220.770006	222.699997	217.999996	221.389994	46892300	31.627142
2011-03-21	211.850002	216.680006	207.549997	212.839998	32550000	30.405714
2011-03-18	213.560001	214.439995	207.320005	209.40	38354400	29.914286
2011-03-17	216.939999	219.669994	212.849998	213.899996	28709800	30.557142
2011-03-16	221.029999	223.369999	212.249998	213.839994	59555300	30.548571
2011-03-15	202.480001	219.199997	202.000004	217.110003	76736800	31.015715
2011-03-14	203.230005	206.999998	198.819998	201.199999	29913800	28.742857
2011-03-11	202.219995	205.239998	200.110001	204.539995	35978600	29.219999
2011-03-10	191.079994	203.740004	188.889997	200.019999	69890100	28.574286
2011-03-09	195.289997	199.439999	191.119995	192.989998	50239000	27.57
2011-03-08	200.200003	202.249996	194.360003	195.450001	68000100	27.921429
2011-03-07	214.730001	214.890005	204.250002	207.399994	37129400	29.628571
2011-03-04	203.750004	211.280003	203.750004	210.720003	44178400	30.102858
2011-03-03	206.50	207.09	200.350006	203.369995	35263200	29.052856
2011-03-02	205.000006	207.499996	201.749998	204.230001	33028800	29.175714
2011-03-01	206.200006	207.459995	200.750002	204.629997	39839100	29.232857
2011-02-28	213.849995	214.310005	203.00	206.670004	40524400	29.524286
2011-02-25	214.629999	217.489998	211.049997	212.440002	29468600	30.348572
2011-02-24	212.500004	216.389999	210.280006	215.179998	31628800	30.74
2011-02-23	215.549994	217.899994	205.390001	211.200001	68933200	30.171429
2011-02-22	225.369991	229.410004	220.710005	221.599998	55374200	31.657143
2011-02-18	237.779995	238.369995	231.389996	235.51001	32113200	33.644287
2011-02-17	235.869991	241.800007	234.05999	235.630013	39449200	33.66143
2011-02-16	242.709988	244.890011	236.339989	237.719994	45555300	33.959999
2011-02-15	243.490005	244.650005	238.009987	240.789997	48073900	34.398571
2011-02-14	235.68	247.549992	234.569988	247.549992	78523900	35.364285
2011-02-11	224.240005	231.599987	223.919998	231.069988	46299400	33.009998
2011-02-10	220.969997	224.999996	220.309996	223.199995	21756700	31.885714
2011-02-09	217.290007	223.98	217.290007	222.290001	28954100	31.755714
2011-02-08	218.250002	218.390005	216.139994	217.630001	17367700	31.09
2011-02-07	222.789999	222.809999	217.860006	218.019997	25432400	31.145714
2011-02-04	212.960001	220.999998	212.040007	220.070004	44262400	31.438572
2011-02-03	211.049997	213.319996	209.719994	211.489994	21245700	30.212856
2011-02-02	208.729998	213.670004	208.25	211.260002	33358500	30.18
2011-02-01	214.629999	216.779995	212.049994	212.90	28660800	30.414286
2011-01-31	213.100004	216.510002	210.260006	214.08	41064100	30.582857
2011-01-28	211.689999	217.999996	208.649996	217.979996	62805400	31.139999
2011-01-27	207.150002	211.790001	204.579996	210.870007	129042200	30.124287
2011-01-26	187.400003	187.589994	181.829996	183.029997	59841600	26.147142
2011-01-25	182.989996	186.850004	181.560003	186.740002	21464100	26.677143
2011-01-24	179.989994	184.420002	176.069998	183.960005	26971700	26.280001
2011-01-21	184.859999	185.580002	181.690006	182.090002	24908100	26.012857
2011-01-20	186.820004	188.229996	181.299997	185.000002	38231200	26.428572
2011-01-19	192.809994	193.850004	189.02	190.870003	21740600	27.267143
2011-01-18	191.470003	194.84	189.57	193.68	18580800	27.668571
2011-01-14	190.810001	193.250004	188.789995	191.480003	19575500	27.354286
2011-01-13	188.440001	192.349997	186.999994	191.490004	29903300	27.355715
2011-01-12	188.010004	189.00	184.749996	188.899998	21098700	26.985714
2011-01-11	189.419996	191.299999	185.770006	186.65	32522700	26.664286
2011-01-10	179.700001	187.950003	179.180002	187.880001	43674400	26.84
2011-01-07	178.670004	180.549994	176.380005	179.300005	22155000	25.614286
2011-01-06	176.18	179.690001	175.650002	177.990002	31991400	25.427143
2011-01-05	181.149994	182.790005	178.710005	179.730001	31799600	25.675714
2011-01-04	181.349998	184.90	178.289995	181.369999	44065700	25.91
2011-01-03	175.00	180.870001	173.500006	178.409998	39956000	25.487143
2010-12-31	179.049999	179.740002	175.529999	175.700003	21562800	25.10
2010-12-30	179.999994	180.350002	178.720005	179.800003	14743400	25.685715
2010-12-29	184.049994	184.500004	180.179998	180.27	19399100	25.752857
2010-12-28	179.130001	184.370001	178.52	183.669998	27215300	26.238571
2010-12-27	180.149998	180.84	177.759996	180.009995	26189100	25.715714
2010-12-23	185.379997	185.389997	181.550003	184.580006	21014700	26.368572
2010-12-22	187.119997	189.760004	184.600006	185.349997	29177400	26.478571
2010-12-21	180.669996	186.509996	179.509996	186.240004	40583900	26.605715
2010-12-20	180.799999	181.050005	176.539995	178.050003	32995900	25.435715
2010-12-17	183.059998	184.500004	179.589998	180.019995	103407500	25.717142
2010-12-16	178.550001	182.730003	178.299995	181.650005	34080900	25.950001
2010-12-15	178.259995	181.42	175.559999	178.50	44511600	25.50
2010-12-14	181.139994	182.700003	177.109995	178.449999	63529900	25.492857
2010-12-13	192.550001	192.610003	182.499998	183.800001	50047200	26.257143
2010-12-10	197.380005	197.970005	192.50	194.629995	47511800	27.804285
2010-12-09	189.999996	192.140005	185.590002	191.049994	47335400	27.292856
2010-12-08	185.110004	188.490002	181.389999	188.229996	73343900	26.889999
2010-12-07	197.250002	199.399998	189.509998	189.810005	49305200	27.115715
2010-12-06	186.910006	193.67	186.290005	193.469995	47777100	27.638571
2010-12-03	194.709997	195.199995	184.600006	185.449999	62869800	26.492857
2010-12-02	194.23	196.449997	191.34	193.419994	59782800	27.631428
2010-12-01	207.820004	209.239996	197.870003	200.140001	74986800	28.591429
2010-11-30	198.000006	206.799994	195.550003	205.90	83170500	29.414286
2010-11-29	194.009995	199.999998	192.50	198.92	49387800	28.417143
2010-11-26	188.349998	192.48	187.799999	191.90	21292600	27.414286
2010-11-24	190.910004	191.829998	186.820004	188.769995	28202300	26.967142
2010-11-23	186.230003	192.100004	186.039999	187.709997	47708500	26.815714
2010-11-22	181.070005	188.700006	181.000004	188.319998	71804600	26.902857
2010-11-19	168.359995	173.25	167.809996	173.039995	22594600	24.719999
2010-11-18	169.589996	170.799997	168.02	168.329994	17776500	24.047142
2010-11-17	164.710005	168.509998	164.020002	166.679996	18810400	23.811428
2010-11-16	166.759998	169.230001	163.570005	165.399994	27365800	23.628571
2010-11-15	171.929996	173.540007	167.680006	168.299994	31976700	24.042856
2010-11-12	174.590004	176.890003	170.099995	172.999994	29166900	24.714285
2010-11-11	174.919998	178.690004	173.549994	175.140003	29417500	25.02
2010-11-10	170.000006	177.259998	168.650002	176.870003	38518900	25.267143
2010-11-09	169.75	174.899998	169.420006	170.460003	40275900	24.351429
2010-11-08	166.83	170.540005	165.260004	169.129999	28799400	24.161428
2010-11-05	170.839998	170.91	166.860001	168.100002	21994000	24.014286
2010-11-04	173.350002	173.430004	166.599995	167.819996	41218800	23.974285
2010-11-03	172.639999	174.040005	169.029997	171.459999	27377000	24.494286
2010-11-02	166.689997	173.380003	166.559994	171.610003	38203200	24.515715
2010-11-01	173.950003	174.000004	165.700001	167.369999	34553400	23.91
2010-10-29	174.939999	175.800005	169.320004	173.569994	41610800	24.795713
2010-10-28	178.999998	179.220003	173.049995	175.700003	26392100	25.10
2010-10-27	179.300005	184.739996	175.559999	178.50	64831200	25.50
2010-10-26	167.100006	179.559998	167.050005	177.620007	73645600	25.374287
2010-10-25	169.230001	169.850002	165.059999	166.84	25864300	23.834286
2010-10-22	167.100006	171.48	165.940006	168.100002	49298900	24.014286
2010-10-21	169.539995	174.939999	166.579994	172.690001	111769000	24.67
2010-10-20	150.000002	155.77	147.999996	153.149994	63282100	21.878571
2010-10-19	150.309996	152.430004	147.349995	149.33	25627700	21.332857
2010-10-18	156.410002	156.649994	152.019995	153.000004	19976600	21.857143
2010-10-15	153.530003	155.830002	152.059996	155.719999	24075100	22.245714
2010-10-14	153.909998	156.759996	151.539997	152.779999	21929600	21.825714
2010-10-13	158.10	159.500006	154.01	154.610001	22960700	22.087143
2010-10-12	153.719994	155.830002	151.509996	155.390005	25449200	22.198572
2010-10-11	150.740005	156.480003	150.229994	153.690006	28622300	21.955715
2010-10-08	152.039995	153.000004	148.049997	149.639994	24377500	21.377142
2010-10-07	150.670004	154.090002	148.840002	151.429995	28767900	21.632856
2010-10-06	154.489998	158.750002	148.459993	150.269995	47487300	21.467142
2010-10-05	159.500006	160.010004	154.210005	156.159996	41052900	22.308571
2010-10-04	153.020004	158.790003	151.569998	156.390001	47406800	22.341429
2010-10-01	160.600004	160.700006	153.809996	154.660002	58912700	22.094286
2010-09-30	171.849995	174.40	161.879993	162.16	72002700	23.165714
2010-09-29	160.389999	170.749996	160.219995	170.629993	54484500	24.375713
2010-09-28	164.849995	164.989998	159.490005	161.860006	38302600	23.122858
2010-09-27	160.500002	166.159998	159.380003	164.989998	41696900	23.57
2010-09-24	164.120005	167.120007	161.00	162.210001	65331000	23.172857
2010-09-23	158.760002	163.719995	158.419994	160.470001	81991000	22.924286
2010-09-22	150.080004	156.970001	149.299999	156.93	62444900	22.418571
2010-09-21	143.50	148.599997	143.110004	147.200005	32460400	21.028572
2010-09-20	142.000006	143.999998	140.02	142.889999	37009000	20.412857
2010-09-17	142.380001	142.450003	140.02	140.459997	23191000	20.065714
2010-09-16	142.749996	143.50	140.130003	140.499998	28531300	20.071428
2010-09-15	146.590004	146.590004	142.620007	143.120005	24116400	20.445715
2010-09-14	147.720003	148.890003	146.100006	146.650005	20414100	20.950001
2010-09-13	149.410002	149.950001	147.00	147.939995	23407300	21.134285
2010-09-10	146.630005	146.869997	144.399994	146.159994	18475100	20.879999
2010-09-09	148.300003	149.739996	144.800003	145.679996	27959400	20.811428
2010-09-08	143.590002	147.740004	143.379997	146.000004	38980200	20.857143
2010-09-07	137.910006	142.950001	137.599998	141.790001	32400200	20.255714
2010-09-03	140.00	142.500004	138.049995	138.480005	34800500	19.782858
2010-09-02	134.300003	138.579994	132.610004	137.999994	36800400	19.714285
2010-09-01	130.870005	136.249994	129.110004	134.910004	58268000	19.272858
2010-08-31	121.859999	126.949995	121.809998	125.520002	24219300	17.931429
2010-08-30	125.249996	125.700006	122.570002	123.10	18643100	17.585714
2010-08-27	126.349995	127.579996	122.879995	126.100002	21134400	18.014286
2010-08-26	125.889997	127.709999	124.380003	125.839996	28499100	17.977142
2010-08-25	120.009996	124.860001	119.650002	124.25	20053600	17.75
2010-08-24	125.580004	125.650005	121.040007	121.279999	36478400	17.325714
2010-08-23	130.499996	132.480001	126.499998	126.899994	26871600	18.128571
2010-08-20	127.679998	130.760002	127.509995	129.959997	24221400	18.565714
2010-08-19	123.750002	129.770006	123.589998	128.239998	46575900	18.32
2010-08-18	129.000002	130.150002	125.339998	125.700006	59725400	17.957144
2010-08-17	139.500002	140.899994	132.550003	132.969999	59518900	18.995714
2010-08-16	131.639996	137.900005	130.68	137.220003	42668500	19.602858
2010-08-13	132.42	134.370005	130.270004	132.259996	47224800	18.894285
2010-08-12	124.450005	133.800005	124.019995	133.050001	71959300	19.007143
2010-08-11	122.020002	128.420002	121.35	126.469997	71350300	18.067142
2010-08-10	113.400005	126.479998	113.200001	125.010004	90987400	17.858572
2010-08-09	118.000004	118.949999	114.610006	116.900005	21420000	16.700001
2010-08-06	108.689998	118.749994	107.879999	118.319998	48693400	16.902857
2010-08-05	107.229998	110.699997	105.499998	110.53	24296300	15.79
2010-08-04	104.969999	108.50	104.70	108.129998	24243100	15.447143
2010-08-03	101.060003	104.73	98.729997	104.41	30139200	14.915714
2010-08-02	104.019998	105.00	100.970001	101.880002	24295600	14.554286
2010-07-30	99.689999	103.179998	98.539999	102.549997	30704800	14.65
2010-07-29	100.519998	101.149999	95.329999	98.02	35392700	14.002857
2010-07-28	103.789999	104.359999	99.699999	100.309999	34626900	14.33
2010-07-27	105.00	105.459997	102.529997	104.089999	22699600	14.87
2010-07-26	108.51	108.989998	101.560001	102.790003	32959500	14.684286
2010-07-23	104.98	108.749999	102.210003	107.700002	33507600	15.385715
2010-07-22	109.500003	112.469997	101.749999	103.56	95617900	14.794286
2010-07-21	122.050003	123.599998	118.879997	119.650002	33055400	17.092857
2010-07-20	117.149998	120.900003	114.550005	120.390005	17623900	17.198572
2010-07-19	117.769999	120.129999	115.150005	118.899998	13239100	16.985714
2010-07-16	120.699999	120.980005	117.749998	118.389999	14473200	16.912857
2010-07-15	121.669994	122.249994	119.240005	121.109995	15295700	17.301428
2010-07-14	120.519995	123.999994	119.100002	122.999998	13643700	17.571428
2010-07-13	121.420002	121.709995	117.85	120.920004	17581200	17.274286
2010-07-12	117.950003	120.499994	117.099997	119.379995	13410600	17.054285
2010-07-09	116.180002	117.84	114.279999	117.530006	12726000	16.790001
2010-07-08	120.019997	122.750006	115.190006	116.979994	26282900	16.711428
2010-07-07	108.820001	118.500002	107.279999	118.490002	28483700	16.927143
2010-07-06	109.400001	111.41	106.290003	107.269999	15773800	15.324286
2010-07-02	110.660003	111.440001	106.300003	107.080001	11218200	15.297143
2010-07-01	108.80	110.459998	103.27	109.66	22759800	15.665714
2010-06-30	109.990001	113.290003	107.990002	108.649997	26104400	15.521428
2010-06-29	115.419998	115.829994	112.070002	112.58	20429500	16.082857
2010-06-28	118.670006	119.879993	116.220003	117.609995	11553500	16.801428
2010-06-25	115.409998	118.620005	112.499998	117.980003	18129300	16.854286
2010-06-24	116.880005	117.860001	114.610006	115.249994	13636700	16.464285
2010-06-23	117.749998	119.00	114.020006	117.769999	14732900	16.824286
2010-06-22	119.519999	120.400005	114.079994	116.429995	27733300	16.632856
2010-06-21	126.040001	126.700003	117.400003	118.99	26078500	16.998571
2010-06-18	125.929998	127.099998	124.520006	126.419996	17446100	18.059999
2010-06-17	125.550003	127.800001	124.400003	125.859997	18610900	17.98
2010-06-16	122.799994	126.00	120.019997	124.669996	30639700	17.809999
2010-06-15	125.000004	125.189995	122.229994	123.499996	31710700	17.642857
2010-06-14	123.399994	127.960005	122.799994	126.810005	34783000	18.115715
2010-06-11	117.480005	121.550005	116.599998	120.689999	28693700	17.241428
2010-06-10	118.020004	119.879993	116.370007	118.660006	24768100	16.951429
2010-06-09	112.979996	117.870001	112.220005	115.429998	39731300	16.49
2010-06-08	111.069999	112.499998	107.299999	110.330002	24122700	15.761429
2010-06-07	109.800003	113.240002	107.249998	109.160002	26215700	15.594286
2010-06-04	109.879998	114.699995	107.539998	109.780003	21744100	15.682858
2010-06-03	111.939999	114.669994	109.909999	111.850003	18261600	15.978572
2010-06-02	108.900002	111.059999	104.790002	110.779999	18494000	15.825714
2010-06-01	109.259997	111.180001	107.080001	107.289999	15894900	15.327143
2010-05-28	108.870002	113.940004	108.20	111.150001	28188300	15.878572
2010-05-27	108.000002	108.989998	105.499998	108.860002	19626600	15.551429
2010-05-26	107.450003	108.830001	103.580001	104.800002	33401900	14.971429
2010-05-25	97.500002	105.00	96.999997	105.00	23362500	15.00
2010-05-24	101.379997	104.359999	100.009999	101.620003	18433100	14.517143
2010-05-21	91.430003	99.989999	90.810002	99.47	30009000	14.21
2010-05-20	96.749998	97.969999	92.989999	94.989998	28922600	13.57
2010-05-19	101.040003	104.490002	97.359999	100.61	22927100	14.372857
2010-05-18	105.390002	107.730002	100.599999	102.009998	27498100	14.572857
2010-05-17	101.469999	107.04	101.310002	106.349998	31577700	15.192857
2010-05-14	105.499998	105.970002	100.03	100.559999	34964300	14.365714
2010-05-13	108.449999	119.499998	107.209997	110.010001	71549800	15.715714
2010-05-12	101.689998	107.91	101.429998	107.829998	27244700	15.404285
2010-05-11	95.65	102.150002	95.579998	99.820002	23100700	14.26
2010-05-10	96.23	97.959999	95.009998	97.500002	18567500	13.928572
2010-05-07	96.999997	99.999999	90.43	91.090002	25908400	13.012857
2010-05-06	97.099999	100.990002	89.999997	96.970003	24448900	13.852858
2010-05-05	97.510002	101.689998	96.209999	98.229999	14749700	14.032857
2010-05-04	100.02	100.889999	97.850003	99.359998	15383900	14.194285
2010-05-03	99.959998	103.809999	99.000003	101.989998	13974100	14.57
2010-04-30	103.85	103.870001	98.58	98.900001	13059200	14.128572
2010-04-29	100.809998	103.950003	99.359998	103.169998	18078200	14.738571
2010-04-28	101.530001	102.760002	97.800002	99.389998	22770300	14.198571
2010-04-27	105.070002	106.059998	101.630003	102.07	34263600	14.581429
2010-04-26	100.440002	109.700001	100.440002	108.169999	47215000	15.452857
2010-04-23	100.009999	100.559999	96.360003	99.73	29817900	14.247143
2010-04-22	91.00	102.490003	90.649999	100.249998	90442100	14.321428
2010-04-21	88.450002	89.000001	85.389998	86.980001	24311700	12.425714
2010-04-20	85.079998	87.419998	84.86	87.069997	12414500	12.438571
2010-04-19	85.250002	86.599999	82.769999	84.799998	13470800	12.114285
2010-04-16	86.460003	86.90	84.179997	85.310003	10971800	12.187143
2010-04-15	87.250001	87.870002	85.500001	86.829998	11999400	12.404285
2010-04-14	86.960001	89.100003	85.820002	87.570002	18056500	12.51
2010-04-13	83.279997	86.650001	82.999997	86.380001	17424400	12.34
2010-04-12	82.300001	83.250003	81.549997	83.180001	9430400	11.882857
2010-04-09	81.09	82.499999	80.429998	82.419997	11563300	11.774285
2010-04-08	79.269999	82.000001	79.269999	81.829997	13912500	11.69
2010-04-07	82.090003	82.370003	79.199997	79.730002	25214700	11.39
2010-04-06	80.419998	83.969999	79.839998	83.369999	27422500	11.91
2010-04-05	75.580001	80.060003	75.570001	79.990002	16663500	11.427143
2010-04-01	73.620003	75.699997	73.620003	75.000001	13577200	10.714286
2010-03-31	74.299998	75.060002	73.719998	73.739999	5714800	10.534286
2010-03-30	74.899999	75.650002	74.430001	75.060002	7662200	10.722857
2010-03-29	74.899999	75.000001	73.649997	73.900002	5602100	10.557143
2010-03-26	73.530001	74.909999	73.340003	74.299998	5427800	10.614285
2010-03-25	72.680001	75.000001	72.559999	73.540001	8349600	10.505714
2010-03-24	72.93	73.169999	72.249998	72.370001	3399900	10.338572
2010-03-23	73.000002	73.49	72.03	72.960001	4979100	10.422857
2010-03-22	70.350001	73.000002	70.050001	72.889999	7216300	10.412857
2010-03-19	70.700003	70.900001	70.070002	70.449997	9905700	10.064285
2010-03-18	70.710003	71.129999	70.439997	70.539999	3593100	10.077143
2010-03-17	70.900001	71.74	70.400002	70.920001	4390400	10.131429
2010-03-16	69.550003	70.849999	69.550003	70.630001	8498000	10.09
2010-03-15	69.98	69.98	69.160001	69.599998	7012600	9.942857
2010-03-12	70.149997	70.499998	69.319998	69.98	9369500	9.997143
2010-03-11	71.099998	71.590003	70.430003	71.190001	8457400	10.17
2010-03-10	70.27	71.550002	70.070002	71.280003	7744800	10.182858
2010-03-09	68.199999	71.349998	68.149998	69.939999	14179900	9.991428
2010-03-08	67.990001	68.759998	67.819997	68.680003	6064100	9.811429
2010-03-05	68.25	68.699997	67.029999	67.65	9117500	9.664286
2010-03-04	67.200003	68.570001	67.140001	68.010001	7063000	9.715714
2010-03-03	66.129998	68.390003	65.62	67.549997	22049300	9.65
2010-03-02	69.99	70.00	68.82	68.979997	11956700	9.854285
2010-03-01	66.020002	69.750001	66.020002	69.70	12866700	9.957143
2010-02-26	65.660001	66.830001	65.299999	66.050003	8620500	9.435715
2010-02-25	63.990003	65.62	63.100002	65.61	10717700	9.372857
2010-02-24	64.709999	65.380001	64.16	64.689999	12005700	9.241428
2010-02-23	64.860003	65.249998	64.17	64.349998	13049400	9.192857
2010-02-22	67.039999	67.299998	63.809999	65.269999	35298200	9.324286
2010-02-19	65.849998	67.07	65.529998	66.649997	8813000	9.521428
2010-02-18	63.910001	66.270001	63.89	66.099998	8806000	9.442857
2010-02-17	64.790001	64.790001	63.430003	64.510001	8134000	9.215714
2010-02-16	63.620001	65.009999	63.499998	64.860003	9922500	9.265715
2010-02-12	63.00	63.179997	62.079999	63.179997	8408400	9.025714
2010-02-11	61.209999	63.489998	61.100003	63.360002	7203700	9.051429
2010-02-10	62.11	62.43	61.040002	61.489999	5807900	8.784286
2010-02-09	61.060002	62.160001	60.97	62.13	8811600	8.875714
2010-02-08	60.94	61.709997	59.999998	60.899999	9346400	8.70
2010-02-05	60.170002	61.010001	59.280002	60.839997	11099200	8.691428
2010-02-04	61.350002	62.250003	60.130001	60.339999	11026400	8.62
2010-02-03	61.85	62.879997	61.330002	61.950003	8761200	8.85
2010-02-02	60.95	62.150001	60.869998	61.85	10242400	8.835714
2010-02-01	61.809999	62.869997	59.729999	61.030002	18914000	8.718572
2010-01-29	62.740001	64.570003	61.55	62.250003	24604300	8.892858
2010-01-28	61.689997	63.849999	60.730001	63.040001	77352800	9.005714
2010-01-27	50.00	51.18	48.949999	50.969998	23347100	7.281428
2010-01-26	48.72	50.249999	48.56	49.949998	11343500	7.135714
2010-01-25	51.05	51.50	48.519999	49.13	13791400	7.018571
2010-01-22	51.080001	52.390001	50.500001	50.89	9395400	7.27
2010-01-21	50.520001	52.179999	50.500001	51.19	8614900	7.312857
2010-01-20	50.859999	52.449999	50.549999	51.240001	9685200	7.32
2010-01-19	50.75	51.680001	50.699999	51.20	5302500	7.314286
2010-01-15	50.719999	51.849998	50.630001	50.950001	13031200	7.278572
2010-01-14	52.63	53.029999	50.89	50.989999	17685500	7.284286
2010-01-13	53.290001	54.280001	52.909999	53.96	14422100	7.708571
2010-01-12	52.700001	53.08	52.159999	52.37	6330100	7.481429
2010-01-11	53.619999	53.929999	52.700001	53.23	6783700	7.604286
2010-01-08	52.49	54.199999	52.260001	53.300002	8180900	7.614286
2010-01-07	54.12	54.300001	52.240001	52.400001	9955400	7.485714
2010-01-06	51.530001	53.710001	50.380002	53.319999	23290400	7.617143
2010-01-05	53.570001	53.599998	50.810001	51.510001	23753100	7.358572
2010-01-04	55.519999	55.73	52.960001	53.479999	17239600	7.64
2009-12-31	55.630002	56.080002	55.050002	55.089999	5291300	7.87
2009-12-30	57.010003	57.010003	55.25	55.630002	4637500	7.947143
2009-12-29	57.820002	57.989999	56.940001	56.980002	4839100	8.14
2009-12-28	56.720003	57.999999	56.720003	57.339997	6006000	8.191428
2009-12-24	56.950002	57.689999	56.529999	56.89	3035200	8.127143
2009-12-23	54.150001	56.930001	54.12	56.849999	10452400	8.121428
2009-12-22	54.000001	55.199998	53.410001	53.609999	11729200	7.658571
2009-12-21	53.23	54.23	53.049999	53.96	6855100	7.708571
2009-12-18	53.909999	53.98	53.000001	53.270001	10441900	7.61
2009-12-17	54.56	54.82	53.700001	53.730001	10091200	7.675714
2009-12-16	56.710003	56.920001	54.69	55.079999	17007200	7.868571
2009-12-15	56.159997	57.500001	55.900001	56.920001	5581800	8.131429
2009-12-14	56.390002	56.519999	55.509999	56.410003	4818800	8.058572
2009-12-11	56.829999	57.000003	55.40	55.70	5078500	7.957143
2009-12-10	55.659999	57.15	55.659999	56.739997	5913600	8.105714
2009-12-09	56.070002	56.239999	54.909998	55.959999	5146400	7.994286
2009-12-08	55.470001	56.120003	54.760002	55.920002	7777700	7.988572
2009-12-07	56.980002	56.980002	55.499999	55.910001	9392600	7.987143
2009-12-04	58.110002	58.440002	55.099999	56.229999	11601800	8.032857
2009-12-03	59.089997	59.49	57.73	57.989999	8534400	8.284286
2009-12-02	58.360001	59.80	58.06	59.000002	9093700	8.428572
2009-12-01	57.510001	58.770003	56.710003	58.229998	13823600	8.318571
2009-11-30	57.949998	58.819998	56.910001	58.63	9074800	8.375714
2009-11-27	57.310003	58.519998	54.710001	57.850002	5754700	8.264286
2009-11-25	59.669997	59.860002	58.799997	59.22	7613900	8.46
2009-11-24	58.420002	60.38	58.100001	59.669997	10400600	8.524285
2009-11-23	60.500003	60.98	60.059999	60.38	4853100	8.625714
2009-11-20	59.630003	60.09	58.32	59.969997	7789600	8.567142
2009-11-19	60.700001	60.97	59.939997	60.259997	4040400	8.608571
2009-11-18	60.810003	61.650002	60.239997	61.129997	6591200	8.732857
2009-11-17	59.630003	60.990001	59.010002	60.750002	9716700	8.678572
2009-11-16	59.560001	60.38	59.22	59.459999	8026200	8.494286
2009-11-13	58.249998	59.399998	57.530002	59.330003	5477500	8.475715
2009-11-12	59.449999	59.840001	58.05	58.189997	5187000	8.312857
2009-11-11	59.109998	59.890002	58.440002	59.439999	10472000	8.491428
2009-11-10	56.910001	59.379997	56.769998	58.400002	13188000	8.342857
2009-11-09	55.639998	57.47	55.499999	57.200001	8535100	8.171429
2009-11-06	54.96	56.02	54.000001	55.86	12005000	7.98
2009-11-05	53.94	56.829999	53.590002	56.390002	13412700	8.055715
2009-11-04	54.09	55.00	54.000001	54.160001	7728000	7.737143
2009-11-03	53.169999	54.300001	52.609999	53.749999	10738000	7.678571
2009-11-02	53.179999	54.38	52.599999	53.80	5878600	7.685714
2009-10-30	55.010001	55.99	53.339999	53.449998	9387700	7.635714
2009-10-29	53.690001	55.349998	53.000001	55.320001	9852500	7.902857
2009-10-28	54.789999	55.340002	53.019999	53.54	11095000	7.648571
2009-10-27	55.229999	55.43	54.10	54.24	9258900	7.748571
2009-10-26	55.760001	56.749997	55.020001	55.170001	11316200	7.881429
2009-10-23	49.809999	57.500001	49.73	54.890001	50787800	7.841429
2009-10-22	48.069999	49.72	47.56	49.630001	8807400	7.09
2009-10-21	49.040001	49.490001	47.779999	47.85	6847400	6.835714
2009-10-20	50.59	50.74	48.789999	48.959999	7756000	6.994286
2009-10-19	49.849999	50.429999	49.070002	49.800002	5580400	7.114286
2009-10-16	49.559999	49.849999	48.030001	48.99	8269100	6.998571
2009-10-15	47.280001	50.930001	47.280001	50.350001	18520600	7.192857
2009-10-14	46.919999	48.089999	46.560001	48.069999	7655200	6.867143
2009-10-13	46.059999	46.96	45.94	46.489999	4514300	6.641428
2009-10-12	46.98	47.779999	45.960001	46.059999	7390600	6.58
2009-10-09	46.339999	46.919999	46.120001	46.909999	4810400	6.701428
2009-10-08	46.130001	46.919999	45.850001	46.039999	6747300	6.577143
2009-10-07	46.019999	46.619999	45.860002	46.25	3904600	6.607143
2009-10-06	45.469999	46.25	45.459999	46.169999	6304900	6.595714
2009-10-05	44.999999	45.739999	44.76	45.420002	8050000	6.488572
2009-10-02	44.540001	45.830001	44.299999	44.719999	5773600	6.388571
2009-10-01	45.749999	45.93	44.32	44.62	8479800	6.374286
2009-09-30	46.81	47.12	45.49	46.169999	6714400	6.595714
2009-09-29	46.019999	47.209999	45.700001	46.260001	9739800	6.608572
2009-09-28	46.140001	46.889998	45.52	45.970001	9012500	6.567143
2009-09-25	46.300002	46.94	46.000001	46.260001	4308500	6.608572
2009-09-24	47.150001	47.150001	46.179999	46.619999	3733800	6.66
2009-09-23	47.949999	47.99	46.80	46.850001	5079900	6.692857
2009-09-22	47.900002	48.199998	47.320002	47.730001	6386800	6.818572
2009-09-21	46.67	47.890001	46.580001	47.499999	8175300	6.785714
2009-09-18	46.10	47.460001	45.739999	47.40	12318600	6.771429
2009-09-17	46.309999	47.049999	46.059999	46.440001	6533100	6.634286
2009-09-16	45.289999	47.000001	45.250001	46.80	12653200	6.685714
2009-09-15	43.960001	44.999999	43.200001	44.970001	10293500	6.424286
2009-09-14	42.549999	43.350001	41.880001	43.279999	5656700	6.182857
2009-09-11	43.76	43.849999	42.460001	42.659998	6797700	6.094285
2009-09-10	43.01	44.75	43.01	43.500001	10404100	6.214286
2009-09-09	41.40	43.969998	41.40	43.230001	17747100	6.175714
2009-09-08	41.300001	41.829999	40.799999	41.480001	7308000	5.925714
2009-09-04	40.079999	41.14	40.000001	40.949999	8542100	5.85
2009-09-03	41.310001	41.499999	39.270001	40.290001	19494300	5.755714
2009-09-02	41.69	42.42	41.639998	41.780002	6498100	5.968572
2009-09-01	43.190001	44.390001	41.669999	42.15	10955000	6.021429
2009-08-31	44.139999	44.63	43.220001	43.630001	5678400	6.232857
2009-08-28	44.530001	44.889999	44.04	44.220001	7205100	6.317143
2009-08-27	43.689999	44.05	42.87	43.75	9686600	6.25
2009-08-26	44.32	44.76	43.780001	43.969998	5680500	6.281428
2009-08-25	44.820001	44.90	44.240001	44.46	7168700	6.351429
2009-08-24	45.319999	45.850001	44.299999	44.32	7900900	6.331429
2009-08-21	45.410001	45.599999	44.950001	45.100001	8526000	6.442857
2009-08-20	44.670001	45.599999	44.61	44.980001	6836900	6.425714
2009-08-19	43.800001	45.749999	43.719999	44.869999	9780400	6.41
2009-08-18	43.080001	43.640001	42.87	43.549999	4278400	6.221428
2009-08-17	43.790001	43.790001	42.510002	43.109999	6272000	6.158571
2009-08-14	46.09	46.159998	44.18	44.49	7927500	6.355714
2009-08-13	46.019999	46.67	45.120001	46.280001	5263300	6.611429
2009-08-12	46.10	46.599998	45.390001	46.280001	6157200	6.611429
2009-08-11	45.850001	46.319999	45.599999	46.09	5896100	6.584286
2009-08-10	44.879999	45.93	44.559999	45.80	7541800	6.542857
2009-08-07	44.299999	45.20	43.810001	44.999999	9181200	6.428571
2009-08-06	43.999999	44.49	43.399999	43.500001	7716100	6.214286
2009-08-05	44.370001	44.50	43.719999	44.309999	6419700	6.33
2009-08-04	44.800001	44.90	43.650001	44.18	8518300	6.311429
2009-08-03	44.35	44.970001	43.810001	44.970001	8444100	6.424286
2009-07-31	43.360001	44.439999	43.350001	43.940001	7630000	6.277143
2009-07-30	42.57	44.129999	42.539999	43.61	10226300	6.23
2009-07-29	42.099999	43.220001	42.00	42.699999	8586900	6.10
2009-07-28	40.890001	42.470001	40.750001	42.340001	11682300	6.048572
2009-07-27	42.109999	42.28	40.919999	41.70	15504300	5.957143
2009-07-24	44.250001	44.569999	41.890001	42.200001	35719600	6.028572
2009-07-23	45.830001	47.69	45.550001	46.459999	20060600	6.637143
2009-07-22	44.650001	45.830001	44.510001	45.280002	9833600	6.468572
2009-07-21	44.830001	44.989998	43.340001	44.78	9128700	6.397143
2009-07-20	44.510001	44.980001	43.630001	44.820001	9681000	6.402857
2009-07-17	44.119998	44.63	43.74	44.139999	8306200	6.305714
2009-07-16	43.800001	44.269999	43.129999	44.129999	8621900	6.304286
2009-07-15	43.810001	44.419999	43.31	44.409998	9424800	6.344285
2009-07-14	42.43	43.549999	41.799999	43.30	13967800	6.185714
2009-07-13	40.000001	43.070001	39.860001	42.190001	29690500	6.027143
2009-07-10	39.38	40.369999	39.38	40.069999	5254900	5.724286
2009-07-09	39.309999	40.140001	39.120001	39.95	12084100	5.707143
2009-07-08	38.65	38.869998	37.93	38.700001	7617400	5.528572
2009-07-07	39.749999	40.25	38.680001	38.80	7216300	5.542857
2009-07-06	39.489999	40.369999	39.159998	39.779999	7912100	5.682857
2009-07-02	40.919999	41.00	39.710001	39.919999	7030800	5.702857
2009-07-01	41.58	42.470001	40.460001	40.619998	8613500	5.802857
2009-06-30	41.489998	41.780002	39.909999	41.340002	11391800	5.905715
2009-06-29	40.580001	41.789999	40.199999	41.199998	8628200	5.885714
2009-06-26	41.320001	42.679999	40.349999	40.369999	48461000	5.767143
2009-06-25	39.39	41.180001	39.140001	41.11	9097200	5.872857
2009-06-24	39.779999	40.219999	39.339999	39.590002	8351000	5.655715
2009-06-23	40.000001	40.199999	39.019999	39.570001	7968800	5.652857
2009-06-22	41.349998	41.349998	39.550001	40.55	12356400	5.792857
2009-06-19	41.43	42.809999	41.42	41.590001	15915200	5.941429
2009-06-18	41.00	41.58	40.199999	41.310001	12373200	5.901429
2009-06-17	39.50	41.089999	39.120001	40.40	21534100	5.771429
2009-06-16	38.319999	38.530001	37.510001	37.830001	11970000	5.404286
2009-06-15	37.46	38.540001	37.05	38.159999	14079800	5.451428
2009-06-12	37.530001	37.970001	37.05	37.840002	7498400	5.405715
2009-06-11	37.800001	38.850001	37.439999	37.739999	8565200	5.391428
2009-06-10	39.570001	39.590002	37.61	37.859999	13949600	5.408571
2009-06-09	39.270001	39.629999	38.92	39.010002	8010100	5.572857
2009-06-08	38.850001	39.199999	38.029999	38.81	8421000	5.544286
2009-06-05	40.300001	40.329998	38.65	39.189999	10232600	5.598571
2009-06-04	40.349999	40.939999	39.50	40.710001	9455600	5.815714
2009-06-03	40.880001	41.229999	39.840001	40.499999	7412300	5.785714
2009-06-02	40.84	41.900001	40.11	41.170001	9578100	5.881429
2009-06-01	39.990001	41.199998	39.730001	40.939999	9718100	5.848571
2009-05-29	38.78	39.590002	38.05	39.420001	13692000	5.631429
2009-05-28	38.719998	39.270001	37.680001	38.540001	8086400	5.505714
2009-05-27	40.049999	40.40	38.860002	38.93	9294600	5.561429
2009-05-26	38.599999	40.41	38.50	40.09	8136100	5.727143
2009-05-22	39.550001	39.860001	38.599999	38.80	4261600	5.542857
2009-05-21	40.000001	40.639999	38.540001	39.110001	9964500	5.587143
2009-05-20	40.209999	41.799999	40.000001	40.25	15792700	5.75
2009-05-19	39.120001	40.290001	38.850001	39.629999	13829900	5.661428
2009-05-18	38.990001	39.400001	38.009999	38.77	12098100	5.538571
2009-05-15	37.650001	39.38	36.530002	38.50	16576000	5.50
2009-05-14	37.419999	37.540001	36.249999	37.080001	14255500	5.297143
2009-05-13	40.000001	40.000001	36.839999	37.650001	20459600	5.378572
2009-05-12	39.65	40.639999	38.80	40.329998	13067600	5.761428
2009-05-11	39.54	40.000001	38.179999	39.599998	12990600	5.657143
2009-05-08	40.020001	40.600001	37.79	40.219999	24913000	5.745714
2009-05-07	42.539999	43.30	38.680001	39.97	25173400	5.71
2009-05-06	45.139998	45.469999	41.750001	42.989999	16352000	6.141428
2009-05-05	44.93	45.49	44.50	45.110001	7007700	6.444286
2009-05-04	44.520001	45.830001	44.149999	44.940001	7936600	6.42
2009-05-01	45.250001	45.400001	44.230001	44.48	7328300	6.354286
2009-04-30	45.319999	46.95	45.159999	45.309999	12247200	6.472857
2009-04-29	45.50	46.000001	44.950001	45.23	17892700	6.461429
2009-04-28	45.759999	47.629999	44.999999	46.179999	16545900	6.597143
2009-04-27	43.940001	46.80	43.62	46.37	29344700	6.624286
2009-04-24	43.530002	43.839999	42.079998	42.73	30082500	6.104286
2009-04-23	45.78	45.980001	43.510001	45.319999	24576300	6.474286
2009-04-22	46.08	47.82	45.329999	45.879999	12685400	6.554286
2009-04-21	49.44	49.490001	44.78	46.599998	24563000	6.657143
2009-04-20	48.780002	49.71	47.919999	49.610001	10650500	7.087143
2009-04-17	48.099999	49.109999	47.509999	48.829999	8985900	6.975714
2009-04-16	46.749999	48.639998	46.290001	48.27	9825200	6.895714
2009-04-15	47.300001	47.659999	45.619999	46.590002	10913000	6.655715
2009-04-14	48.630002	48.799999	47.460001	47.799999	16957500	6.828571
2009-04-13	46.95	50.239998	46.400001	49.42	26653200	7.06
2009-04-09	44.540001	46.990001	44.20	46.95	13811000	6.707143
2009-04-08	44.110002	44.670001	43.920001	44.279999	6576500	6.325714
2009-04-07	44.449999	44.90	43.59	43.699999	8216600	6.242857
2009-04-06	42.989999	44.64	42.699999	44.50	12506900	6.357143
2009-04-03	43.070001	43.849999	42.57	43.070001	7205800	6.152857
2009-04-02	43.77	43.930001	42.989999	43.129999	11048800	6.161428
2009-04-01	42.780001	43.979999	42.119999	42.87	10427900	6.124286
2009-03-31	42.210001	43.969998	41.669999	42.920001	12718300	6.131429
2009-03-30	39.51	42.340001	39.049999	42.030001	19396300	6.004286
2009-03-27	41.239999	41.239999	39.410001	39.68	11035500	5.668571
2009-03-26	41.71	42.379999	41.389999	41.750001	14459900	5.964286
2009-03-25	43.230001	43.800001	40.40	41.56	18686500	5.937143
2009-03-24	43.02	44.419999	42.949998	43.419999	12205200	6.202857
2009-03-23	41.649999	43.399999	40.600001	43.399999	14639800	6.20
2009-03-20	41.809999	42.259999	40.740001	41.649999	13117300	5.95
2009-03-19	42.45	42.45	41.239999	41.509999	12115600	5.93
2009-03-18	40.70	42.45	40.150001	41.620001	16355500	5.945714
2009-03-17	38.749999	40.789999	38.110001	40.789999	11903500	5.827143
2009-03-16	39.68	40.349999	38.579998	38.66	12023900	5.522857
2009-03-13	39.929999	40.000001	38.78	39.37	9539600	5.624286
2009-03-12	36.810001	40.000001	36.500001	39.96	14080500	5.708571
2009-03-11	38.589999	38.850001	36.999999	37.49	11030600	5.355714
2009-03-10	39.21	39.789999	38.20	38.50	16337300	5.50
2009-03-09	38.21	39.870001	38.039999	38.50	11848900	5.50
2009-03-06	38.48	38.80	36.91	38.179999	8729700	5.454286
2009-03-05	36.719999	38.64	36.679998	37.90	11335100	5.414286
2009-03-04	37.080001	38.21	36.090002	37.709999	14490000	5.387143
2009-03-03	34.29	39.120001	34.11	36.360001	51740500	5.194286
2009-03-02	35.399999	35.989999	34.010001	34.349998	15885100	4.907143
2009-02-27	35.780001	36.800001	35.249999	36.239998	8995700	5.177143
2009-02-26	35.510002	36.75	34.900001	35.780001	10766700	5.111429
2009-02-25	36.59	37.149999	35.379999	35.790001	15887900	5.112857
2009-02-24	35.620001	36.33	35.399999	36.060001	14244300	5.151429
2009-02-23	36.859999	36.920001	35.379999	35.58	14423500	5.082857
2009-02-20	36.630001	37.77	36.559999	36.800001	11410700	5.257143
2009-02-19	36.660001	38.36	36.660001	37.090001	14897400	5.298572
2009-02-18	37.390001	37.63	36.30	36.999999	13208300	5.285714
2009-02-17	38.009999	38.439999	36.969998	37.220001	15198400	5.317143
2009-02-13	37.999999	38.830001	37.650001	38.540001	20008800	5.505714
2009-02-12	36.699999	37.999999	36.59	37.93	20511400	5.418571
2009-02-11	36.01	36.48	34.809999	36.17	13302100	5.167143
2009-02-10	36.61	37.50	36.050001	36.17	16384200	5.167143
2009-02-09	36.839999	36.999999	35.920001	36.940001	10991400	5.277143
2009-02-06	36.820002	37.110002	35.72	36.999999	21145600	5.285714
2009-02-05	35.60	37.510001	35.60	37.47	14248500	5.352857
2009-02-04	36.999999	37.950001	36.210001	36.849999	14547400	5.264286
2009-02-03	36.89	37.230001	36.00	36.74	17175200	5.248571
2009-02-02	35.559999	37.599999	35.559999	36.950001	15437100	5.278572
2009-01-30	35.949998	36.77	35.320001	36.139999	18736900	5.162857
2009-01-29	35.399999	37.90	35.259999	36.88	24274600	5.268571
2009-01-28	34.99	36.220001	34.910001	36.16	18397400	5.165714
2009-01-27	33.039999	35.350001	32.919999	34.819999	60159400	4.974286
2009-01-26	30.400002	31.20	29.109999	30.149999	15659700	4.307143
2009-01-23	30.32	30.980001	30.070001	30.439999	9434600	4.348571
2009-01-22	29.849999	31.299999	29.46	30.840002	7172900	4.405715
2009-01-21	30.279999	30.889999	29.32	30.690001	8064000	4.384286
2009-01-20	30.999999	31.410001	29.660001	29.829998	5606300	4.261428
2009-01-16	31.93	31.93	30.250001	31.260001	6655600	4.465714
2009-01-15	29.279999	32.329999	28.87	31.619999	7408100	4.517143
2009-01-14	30.540001	30.93	28.780001	29.539999	9045400	4.22
2009-01-13	31.029999	31.710001	30.250001	30.940001	7823200	4.42
2009-01-12	32.21	32.52	30.999999	31.21	6524700	4.458571
2009-01-09	33.39	33.39	32.159998	32.260001	5686100	4.608572
2009-01-08	32.329999	33.580001	31.400001	33.150001	8175300	4.735714
2009-01-07	33.010001	33.140001	32.000001	32.710001	10133900	4.672857
2009-01-06	32.140001	33.25	32.130001	32.94	12065900	4.705714
2009-01-05	30.289999	31.94	30.119998	31.94	13044500	4.562857
2009-01-02	29.520001	30.50	29.399999	29.869999	6605200	4.267143
2008-12-31	28.760001	30.360001	28.549999	29.89	6200600	4.27
2008-12-30	28.27	28.74	27.91	28.659998	3313800	4.094285
2008-12-29	28.74	30.009999	27.50	27.93	8669500	3.99
2008-12-26	27.13	28.480001	27.00	28.460001	2457700	4.065714
2008-12-24	27.080001	27.63	27.010001	27.41	2150400	3.915714
2008-12-23	27.950001	28.200001	26.82	27.150001	6005300	3.878572
2008-12-22	28.27	28.30	27.019999	27.92	8297100	3.988571
2008-12-19	28.780001	29.00	27.319999	27.69	15471400	3.955714
2008-12-18	28.60	28.910001	27.749999	28.239999	5366200	4.034286
2008-12-17	28.539999	29.090002	27.91	28.790001	6004600	4.112857
2008-12-16	29.00	29.75	28.219998	28.650002	9816800	4.092857
2008-12-15	27.50	28.839999	27.50	28.490001	4821600	4.07
2008-12-12	28.340001	28.760001	27.230001	28.510002	5471900	4.072857
2008-12-11	27.85	29.099998	27.34	28.14	12569900	4.02
2008-12-10	28.29	28.959999	27.73	28.480001	8979600	4.068572
2008-12-09	25.190001	29.070001	25.01	28.089999	17894800	4.012857
2008-12-08	25.00	25.75	24.56	25.51	9763600	3.644286
2008-12-05	23.05	25.419999	22.579999	25.269999	9088100	3.61
2008-12-04	22.99	24.450001	22.649999	23.17	6727000	3.31
2008-12-03	22.62	23.950001	22.53	23.809999	6189400	3.401428
2008-12-02	22.39	23.580001	22.08	23.210001	6883800	3.315714
2008-12-01	22.200001	22.799999	21.79	22.04	7054600	3.148571
2008-11-28	22.33	23.02	22.120001	22.98	2781100	3.282857
2008-11-26	21.30	23.150001	21.30	22.869999	8019200	3.267143
2008-11-25	22.00	22.209999	20.58	21.629999	7214200	3.09
2008-11-24	20.11	22.69	19.92	22.209999	13810300	3.172857
2008-11-21	18.999999	20.06	18.23	19.99	11310600	2.855714
2008-11-20	20.25	20.529999	18.60	18.72	12006400	2.674286
2008-11-19	21.49	22.09	20.520001	20.55	7198100	2.935714
2008-11-18	21.43	22.00	20.599999	21.45	6712300	3.064286
2008-11-17	22.09	22.10	21.030001	21.250001	7175700	3.035714
2008-11-14	23.91	24.12	21.980001	22.03	9055200	3.147143
2008-11-13	20.539999	24.49	20.539999	24.36	13511400	3.48
2008-11-12	21.74	21.96	20.599999	20.70	4350500	2.957143
2008-11-11	21.44	22.67	20.829999	22.02	4465300	3.145714
2008-11-10	22.200001	22.68	21.189999	21.53	3045700	3.075714
2008-11-07	21.549999	22.23	21.259999	21.86	5490800	3.122857
2008-11-06	22.490001	22.90	21.38	21.479999	6739600	3.068571
2008-11-05	24.00	24.099999	22.920001	22.99	5829600	3.284286
2008-11-04	23.70	24.34	23.000001	24.029999	5430600	3.432857
2008-11-03	24.52	24.81	23.089999	23.360001	9460500	3.337143
2008-10-31	22.850001	25.470001	22.39	24.759999	10673600	3.537143
2008-10-30	22.95	23.299999	21.89	22.780001	8499400	3.254286
2008-10-29	20.370001	23.000001	20.00	21.760001	10268300	3.108572
2008-10-28	18.339999	20.590001	18.049999	20.57	14797300	2.938571
2008-10-27	18.990001	19.720001	17.900001	17.94	10336200	2.562857
2008-10-24	20.010001	20.239999	18.859999	18.95	12054700	2.707143
2008-10-23	20.26	21.15	20.080001	20.79	11550700	2.97
2008-10-22	20.76	21.28	20.04	20.70	12454400	2.957143
2008-10-21	23.50	23.50	20.72	20.85	14900900	2.978571
2008-10-20	24.039999	24.689999	22.46	23.800001	9104900	3.40
2008-10-17	22.66	24.37	22.490001	23.299999	6604500	3.328571
2008-10-16	22.920001	23.61	21.690001	23.449999	9604700	3.35
2008-10-15	23.889999	24.179999	22.51	22.51	5328400	3.215714
2008-10-14	26.26	26.34	23.660001	24.039999	9631300	3.434286
2008-10-13	25.260001	26.200001	24.890001	25.400001	8341900	3.628572
2008-10-10	22.31	24.85	21.619999	24.29	9565500	3.47
2008-10-09	22.75	24.099999	22.700001	22.939999	12521600	3.277143
2008-10-08	21.93	23.76	21.50	22.74	13895000	3.248571
2008-10-07	26.82	26.869999	21.849999	22.31	12485900	3.187143
2008-10-06	25.999999	26.809999	25.190001	26.49	28088200	3.784286
2008-10-03	29.210001	30.999999	28.699999	28.969999	5013400	4.138571
2008-10-02	29.800001	29.999999	28.31	29.30	5233200	4.185714
2008-10-01	30.33	30.670001	29.579999	30.04	6501600	4.291429
2008-09-30	32.019999	32.489999	29.780001	30.879999	10700200	4.411428
2008-09-29	32.319999	32.909999	31.100001	31.599999	8029000	4.514286
2008-09-26	32.260001	32.94	31.51	32.870001	3914400	4.695714
2008-09-25	31.889999	33.10	31.309999	32.97	6216700	4.71
2008-09-24	31.51	32.420001	30.550002	31.77	5910100	4.538571
2008-09-23	31.840001	32.50	31.309999	31.530001	5840800	4.504286
2008-09-22	31.400001	32.199999	31.08	31.710001	6972000	4.53
2008-09-19	32.000001	33.97	30.879999	31.94	14959000	4.562857
2008-09-18	28.559999	31.179999	28.559999	31.039999	18216800	4.434286
2008-09-17	28.320001	29.800001	28.00	28.86	11447800	4.122857
2008-09-16	27.740001	28.75	27.47	28.460001	10801700	4.065714
2008-09-15	29.18	30.18	27.98	28.109999	6594000	4.015714
2008-09-12	28.330001	29.699999	28.320001	29.45	7381500	4.207143
2008-09-11	28.180001	29.01	27.58	28.829999	8371300	4.118571
2008-09-10	29.02	29.15	28.44	28.75	8769600	4.107143
2008-09-09	30.080001	30.400002	28.73	28.74	9315600	4.105714
2008-09-08	30.17	30.810001	29.59	30.149999	11142600	4.307143
2008-09-05	29.44	29.829998	28.529999	29.660001	10923500	4.237143
2008-09-04	30.64	31.299999	29.650001	29.869999	13195000	4.267143
2008-09-03	31.08	31.710001	30.660001	30.91	5409600	4.415714
2008-09-02	31.169999	32.000001	30.530001	30.840002	8938300	4.405715
2008-08-29	31.139998	31.439999	30.550002	30.840002	4333700	4.405715
2008-08-28	30.34	31.48	30.34	31.120001	8675800	4.445714
2008-08-27	29.91	30.999999	29.88	30.64	6292300	4.377143
2008-08-26	29.920001	30.50	29.839999	30.090001	10262700	4.298572
2008-08-25	30.439999	30.63	29.869999	29.940001	5709900	4.277143
2008-08-22	30.100001	30.78	30.02	30.650001	5344500	4.378572
2008-08-21	29.950001	30.439999	29.90	29.999999	5387200	4.285714
2008-08-20	30.159999	30.690001	29.91	30.520001	5107200	4.36
2008-08-19	30.429999	30.64	29.91	30.110002	6036800	4.301429
2008-08-18	31.329999	31.469999	30.400002	30.589999	7690900	4.37
2008-08-15	32.029999	32.570001	31.039999	31.260001	9751000	4.465714
2008-08-14	30.90	32.159998	30.61	31.840001	13657000	4.548572
2008-08-13	30.680001	31.159999	30.269999	31.159999	9330300	4.451428
2008-08-12	32.329999	32.329999	30.49	30.810001	8773800	4.401429
2008-08-11	30.840002	32.39	30.719999	32.199999	14011200	4.60
2008-08-08	30.50	31.619999	30.50	31.05	9188200	4.435714
2008-08-07	29.650001	30.859999	29.650001	30.46	10118500	4.351429
2008-08-06	29.780001	30.260002	29.679998	29.999999	7778400	4.285714
2008-08-05	30.289999	30.289999	29.500001	29.89	8262800	4.27
2008-08-04	29.660001	30.110002	29.60	29.829998	11844000	4.261428
2008-08-01	30.550002	30.699998	28.839999	29.220001	17635800	4.174286
2008-07-31	30.380001	31.319999	30.279999	30.889999	14311500	4.412857
2008-07-30	30.950001	31.37	30.119998	30.530001	9216900	4.361429
2008-07-29	28.89	31.139998	28.74	31.039999	19681200	4.434286
2008-07-28	28.00	28.959999	27.810001	28.630001	13051500	4.09
2008-07-25	28.389999	28.809999	26.83	27.85	27176100	3.978571
2008-07-24	27.63	27.740001	26.67	26.729999	12923400	3.818571
2008-07-23	27.19	28.200001	27.19	27.98	10553900	3.997143
2008-07-22	27.36	27.69	27.019999	27.220001	16783200	3.888572
2008-07-21	27.029999	27.450001	26.82	27.35	8987300	3.907143
2008-07-18	27.810001	27.950001	26.930001	27.099999	9723000	3.871428
2008-07-17	27.969999	28.210001	26.90	27.78	9594900	3.968571
2008-07-16	27.459999	28.31	27.459999	28.109999	9185400	4.015714
2008-07-15	27.609999	28.219998	27.099999	27.71	12454400	3.958571
2008-07-14	27.309999	28.320001	26.90	27.810001	17445400	3.972857
2008-07-11	27.520001	27.84	26.39	27.21	8615600	3.887143
2008-07-10	28.470001	28.86	27.539999	27.85	8330700	3.978571
2008-07-09	28.409999	29.050001	28.409999	28.620001	10674300	4.088572
2008-07-08	28.340001	28.630001	27.660001	28.409999	10042900	4.058571
2008-07-07	27.50	28.389999	27.35	28.249999	11434500	4.035714
2008-07-03	27.00	27.79	26.91	27.28	10806600	3.897143
2008-07-02	27.010001	27.319999	26.70	27.25	13204800	3.892857
2008-07-01	26.799999	27.57	26.439999	27.099999	17619700	3.871428
2008-06-30	26.509999	27.00	26.04	26.069999	8149400	3.724286
2008-06-27	28.72	28.72	26.31	26.74	14755300	3.82
2008-06-26	29.500001	29.74	28.679999	28.780001	8674400	4.111429
2008-06-25	29.15	29.88	29.01	29.60	6297900	4.228571
2008-06-24	29.74	30.250001	28.559999	29.00	10761100	4.142857
2008-06-23	31.50	31.51	29.530002	29.61	9176300	4.23
2008-06-20	32.260001	32.260001	30.91	31.400001	7775600	4.485714
2008-06-19	30.02	32.189999	29.77	32.10	8460900	4.585714
2008-06-18	31.110001	31.179999	29.999999	30.18	6950300	4.311429
2008-06-17	31.95	31.95	31.280002	31.299999	3051300	4.471428
2008-06-16	32.000001	32.08	31.439999	31.92	3552500	4.56
2008-06-13	31.36	32.270001	31.329999	32.22	4724300	4.602857
2008-06-12	30.269999	31.380001	30.269999	31.009999	4397400	4.43
2008-06-11	30.550002	31.139998	30.20	30.230001	5012000	4.318572
2008-06-10	30.75	31.35	30.439999	30.63	4574500	4.375714
2008-06-09	31.820001	32.000001	30.390001	31.130002	6885200	4.447143
2008-06-06	32.840001	32.840001	31.749999	31.820001	6703900	4.545714
2008-06-05	32.260001	34.00	31.860002	33.170002	10714900	4.738572
2008-06-04	31.670001	32.479999	31.52	32.37	6671700	4.624286
2008-06-03	30.999999	32.059999	30.999999	31.869998	9543800	4.552857
2008-06-02	30.34	30.950001	30.34	30.889999	7801500	4.412857
2008-05-30	30.46	30.859999	30.110002	30.360001	8871100	4.337143
2008-05-29	30.240001	31.120001	29.810001	30.35	15862700	4.335714
2008-05-28	32.019999	32.400001	30.950001	31.120001	13036100	4.445714
2008-05-27	31.22	32.029999	31.019999	32.029999	5602100	4.575714
2008-05-23	31.550001	31.65	30.119998	31.21	9688700	4.458571
2008-05-22	31.560001	31.81	30.849998	31.710001	9313500	4.53
2008-05-21	32.179999	32.50	31.540001	31.690001	13125700	4.527143
2008-05-20	32.870001	34.349998	31.299999	31.63	31366300	4.518571
2008-05-19	31.540001	32.449998	30.660001	30.980001	8920100	4.425714
2008-05-16	30.19	31.92	30.009999	31.66	14801500	4.522857
2008-05-15	30.230001	30.47	29.559999	29.930001	15273300	4.275714
2008-05-14	30.660001	31.100001	30.250001	30.400002	7686000	4.342857
2008-05-13	30.63	30.820001	30.100001	30.660001	6391000	4.38
2008-05-12	30.699998	31.710001	30.50	30.709999	10579100	4.387143
2008-05-09	30.009999	30.739999	29.999999	30.719999	4894400	4.388571
2008-05-08	30.309999	30.79	29.73	30.149999	9996700	4.307143
2008-05-07	30.699998	31.19	29.999999	30.159999	6707400	4.308571
2008-05-06	30.90	31.019999	30.46	30.940001	4996600	4.42
2008-05-05	31.250001	31.680001	30.599999	30.999999	8323000	4.428571
2008-05-02	31.06	31.449999	30.62	31.100001	7703500	4.442857
2008-05-01	31.670001	31.980001	30.34	30.999999	17323600	4.428571
2008-04-30	32.019999	32.420001	31.19	31.980001	10906000	4.568572
2008-04-29	32.65	32.94	31.850001	32.179999	7233100	4.597143
2008-04-28	33.179998	33.55	32.599998	33.059999	10395700	4.722857
2008-04-25	33.170002	34.00	33.000001	33.96	10159100	4.851429
2008-04-24	31.06	33.25	31.009999	33.020001	13801200	4.717143
2008-04-23	30.119998	31.50	29.699999	31.260001	20147400	4.465714
2008-04-22	33.710001	33.750001	29.45	29.999999	73231900	4.285714
2008-04-21	38.560001	40.629999	38.560001	39.319999	22172500	5.617143
2008-04-18	40.730001	40.900002	38.309999	38.560001	14841400	5.508572
2008-04-17	38.899999	40.880001	38.400001	40.70	23908500	5.814286
2008-04-16	36.829998	39.110001	36.520001	38.970001	15433600	5.567143
2008-04-15	36.00	36.48	35.559999	36.48	5721100	5.211429
2008-04-14	36.00	36.389998	35.45	35.780001	6811000	5.111429
2008-04-11	36.249999	36.539999	35.109999	35.510002	7887600	5.072857
2008-04-10	36.060001	37.03	35.829999	36.569999	5525800	5.224286
2008-04-09	37.090001	37.090001	36.03	36.419999	7982800	5.202857
2008-04-08	36.510001	37.06	35.409999	36.90	6457500	5.271429
2008-04-07	36.62	36.62	35.239999	35.900001	5357800	5.128572
2008-04-04	37.50	37.50	35.920001	36.210001	6877500	5.172857
2008-04-03	35.800002	38.139998	35.75	37.33	8990100	5.332857
2008-04-02	36.15	36.999999	35.74	36.350001	9599100	5.192857
2008-04-01	35.500001	36.90	34.40	36.510001	16173500	5.215714
2008-03-31	36.17	36.350001	33.880001	34.649999	14527800	4.95
2008-03-28	36.340001	37.370001	35.29	35.59	9209900	5.084286
2008-03-27	37.220001	37.409998	35.14	36.360001	12809300	5.194286
2008-03-26	36.999999	37.91	36.30	37.859999	10948700	5.408571
2008-03-25	38.439999	38.65	36.859999	37.119998	12001500	5.302857
2008-03-24	37.34	39.65	36.839999	38.169999	16856000	5.452857
2008-03-20	37.999999	37.999999	35.760001	36.239998	23524200	5.177143
2008-03-19	34.99	36.03	34.620001	34.87	13099800	4.981429
2008-03-18	33.760002	35.00	33.479999	35.00	12412400	5.00
2008-03-17	32.81	33.70	32.329999	32.990001	9300900	4.712857
2008-03-14	34.349998	34.499999	32.860001	33.26	7955500	4.751429
2008-03-13	33.56	34.330001	32.550001	34.209999	10045000	4.887143
2008-03-12	33.150001	34.499999	33.150001	34.040001	15894200	4.862857
2008-03-11	33.499999	34.199998	32.25	33.079999	17990000	4.725714
2008-03-10	32.000001	33.430001	31.50	33.209999	14315000	4.744286
2008-03-07	30.520001	31.739999	30.149999	31.260001	10600800	4.465714
2008-03-06	31.66	31.830001	30.62	30.62	9050300	4.374286
2008-03-05	31.680001	32.609999	31.390001	32.10	12135900	4.585714
2008-03-04	30.559999	31.570002	30.32	31.52	8935500	4.502857
2008-03-03	31.749999	31.980001	30.64	30.940001	12994800	4.42
2008-02-29	31.830001	32.000001	30.119998	31.579998	16774800	4.511428
2008-02-28	31.619999	34.310001	31.50	31.540001	35182700	4.505714
2008-02-27	30.589999	32.54	29.999999	32.430001	41283200	4.632857
2008-02-26	27.810001	29.500001	27.810001	29.00	16592100	4.142857
2008-02-25	27.71	28.200001	27.70	28.00	6801900	4.00
2008-02-22	27.70	27.99	27.370001	27.80	5740000	3.971429
2008-02-21	27.50	27.99	27.33	27.87	7112000	3.981429
2008-02-20	26.47	27.810001	26.26	27.47	12815600	3.924286
2008-02-19	26.33	27.599999	25.779999	26.790001	9839200	3.827143
2008-02-15	26.55	26.77	26.060001	26.60	6734700	3.80
2008-02-14	26.92	27.160001	26.33	26.75	6273400	3.821429
2008-02-13	27.07	27.35	26.67	27.309999	7099400	3.901428
2008-02-12	26.99	27.27	26.509999	26.90	7427700	3.842857
2008-02-11	26.96	27.05	26.74	26.89	9594900	3.841429
2008-02-08	26.45	27.00	26.03	26.879999	10850700	3.84
2008-02-07	25.61	26.879999	25.61	26.85	16767100	3.835714
2008-02-06	25.80	26.90	25.39	26.02	15107400	3.717143
2008-02-05	25.480001	25.75	24.81	25.260001	8945300	3.608572
2008-02-04	25.39	26.16	25.29	25.89	11883900	3.698571
2008-02-01	24.81	25.60	24.57	25.39	12623100	3.627143
2008-01-31	22.55	25.349999	22.11	25.15	23223900	3.592857
2008-01-30	23.369999	23.510001	22.55	22.939999	9307200	3.277143
2008-01-29	23.070001	23.26	22.68	23.159999	7082600	3.308571
2008-01-28	22.139999	23.000001	21.559999	22.99	11650100	3.284286
2008-01-25	22.279999	22.710001	21.119999	21.769999	19865300	3.11
2008-01-24	23.64	23.75	21.470001	21.94	38927000	3.134286
2008-01-23	22.050001	23.800001	21.00	23.76	29370600	3.394286
2008-01-22	21.23	22.73	20.35	22.23	14127400	3.175714
2008-01-18	21.81	22.67	21.549999	21.849999	12496400	3.121428
2008-01-17	21.919999	22.59	21.610001	21.769999	11844000	3.11
2008-01-16	21.549999	22.560001	21.00	22.069999	17956400	3.152857
2008-01-15	22.62	23.150001	20.71	22.050001	37895200	3.15
2008-01-14	23.86	24.450001	22.73	22.77	16165800	3.252857
2008-01-11	24.50	24.65	23.41	23.41	8981700	3.344286
2008-01-10	22.640001	25.00	22.270001	24.70	13379100	3.528571
2008-01-09	23.210001	23.50	21.680001	23.000001	15200500	3.285714
2008-01-08	24.80	24.87	22.73	23.299999	14490000	3.328571
2008-01-07	24.71	24.95	23.70	24.88	12693800	3.554286
2008-01-04	26.04	26.570001	24.35	24.609999	17202500	3.515714
2008-01-03	27.94	28.30	25.65	26.069999	21340200	3.724286
2008-01-02	26.56	27.25	25.639999	26.350001	12527900	3.764286
2007-12-31	26.949999	27.28	25.910001	26.62	10415300	3.802857
2007-12-28	27.450001	27.71	26.289999	26.930001	7536900	3.847143
2007-12-27	28.00	28.239999	27.00	27.450001	11615800	3.921429
2007-12-26	27.71	29.02	27.71	28.699999	6311900	4.10
2007-12-24	28.099999	28.620001	27.71	27.91	3864000	3.987143
2007-12-21	27.890001	29.139999	27.71	28.099999	25501000	4.014286
2007-12-20	25.02	27.50	24.66	27.239999	22400000	3.891428
2007-12-19	24.08	24.909999	23.86	24.87	6424600	3.552857
2007-12-18	23.27	24.27	22.97	24.179999	4935000	3.454286
2007-12-17	23.309999	23.63	23.009999	23.10	3688300	3.30
2007-12-14	22.96	23.84	22.53	23.519999	9684500	3.36
2007-12-13	22.89	23.04	22.51	23.04	5160400	3.291429
2007-12-12	23.75	23.940001	22.88	23.159999	5343100	3.308571
2007-12-11	23.50	23.90	23.10	23.299999	6779500	3.328571
2007-12-10	23.589999	23.71	23.440001	23.49	4284700	3.355714
2007-12-07	23.889999	23.93	23.440001	23.57	5803700	3.367143
2007-12-06	23.48	23.90	23.32	23.90	6832000	3.414286
2007-12-05	23.32	23.959999	23.05	23.93	10406200	3.418571
2007-12-04	23.78	23.92	23.05	23.75	5681200	3.392857
2007-12-03	24.00	24.80	23.57	23.78	9137800	3.397143
2007-11-30	23.55	23.940001	22.569999	23.10	8799700	3.30
2007-11-29	22.82	23.529999	22.82	23.12	6612900	3.302857
2007-11-28	22.499999	23.24	22.40	23.009999	9417800	3.287143
2007-11-27	21.610001	22.349999	21.50	22.340001	6707400	3.191429
2007-11-26	21.75	22.190001	21.43	21.470001	6465900	3.067143
2007-11-23	21.73	21.900001	21.259999	21.75	6153000	3.107143
2007-11-21	22.52	22.569999	21.52	21.549999	10418800	3.078571
2007-11-20	22.930001	23.18	22.15	22.630001	11195800	3.232857
2007-11-19	23.57	24.00	22.96	23.210001	6818000	3.315714
2007-11-16	24.039999	24.29	22.75	23.800001	11610900	3.40
2007-11-15	24.72	24.839999	23.92	24.06	6981100	3.437143
2007-11-14	25.59	25.60	24.72	24.839999	7147000	3.548571
2007-11-13	24.600001	25.410001	24.51	25.410001	6433000	3.63
2007-11-12	25.15	25.46	24.399999	24.51	9178400	3.501429
2007-11-09	26.83	26.869999	24.63	25.25	13925100	3.607143
2007-11-08	26.74	27.51	26.069999	27.19	10652600	3.884286
2007-11-07	26.90	27.370001	26.34	26.879999	7448000	3.84
2007-11-06	26.439999	27.29	26.31	27.230001	7774200	3.89
2007-11-05	26.05	27.00	26.02	26.509999	7676900	3.787143
2007-11-02	26.05	26.40	25.999999	26.26	8920100	3.751429
2007-11-01	26.47	26.68	25.50	26.289999	10406200	3.755714
2007-10-31	26.48	26.509999	25.779999	26.47	10792600	3.781429
2007-10-30	26.140001	26.60	25.73	26.439999	12056800	3.777143
2007-10-29	25.74	26.48	25.50	26.369999	7771400	3.767143
2007-10-26	25.550001	25.700001	24.619999	25.22	10921400	3.602857
2007-10-25	25.119999	25.83	25.09	25.330001	9669100	3.618572
2007-10-24	25.29	25.38	24.26	25.25	13043100	3.607143
2007-10-23	25.789999	26.200001	24.52	25.990001	38485300	3.712857
2007-10-22	22.75	23.27	22.10	23.009999	21315000	3.287143
2007-10-19	24.29	24.29	22.60	23.24	11195100	3.32
2007-10-18	23.91	24.30	23.660001	24.029999	7929600	3.432857
2007-10-17	23.800001	24.30	23.64	24.28	4249700	3.468571
2007-10-16	24.249999	24.249999	23.650001	23.97	6300000	3.424286
2007-10-15	23.90	24.50	23.589999	23.959999	11533200	3.422857
2007-10-12	22.850001	23.34	22.789999	23.000001	4230800	3.285714
2007-10-11	23.41	24.020001	22.630001	22.91	10007900	3.272857
2007-10-10	22.67	23.669999	22.53	23.42	10534300	3.345714
2007-10-09	22.25	23.000001	22.17	22.789999	8563100	3.255714
2007-10-08	21.769999	22.32	21.60	22.270001	3205300	3.181429
2007-10-05	21.23	22.22	21.20	22.00	6549200	3.142857
2007-10-04	20.880001	21.27	20.77	21.14	4897900	3.02
2007-10-03	21.02	21.28	20.80	21.08	3612700	3.011429
2007-10-02	21.250001	21.329999	20.76	21.20	4522700	3.028571
2007-10-01	20.70	21.400001	20.590001	21.22	9528400	3.031429
2007-09-28	21.400001	21.60	20.65	20.749999	8662500	2.964286
2007-09-27	21.779999	21.849999	21.01	21.36	11898600	3.051429
2007-09-26	21.00	22.10	20.969999	21.94	15875300	3.134286
2007-09-25	19.299999	21.06	19.280001	21.01	18057900	3.001429
2007-09-24	19.200001	19.56	19.10	19.289999	6366500	2.755714
2007-09-21	19.75	19.75	18.74	19.19	15879500	2.741429
2007-09-20	19.200001	19.55	19.140001	19.48	7499100	2.782857
2007-09-19	19.500001	19.67	19.26	19.640001	8152900	2.805714
2007-09-18	18.50	19.40	18.400001	19.23	6933500	2.747143
2007-09-17	18.349999	18.65	18.190001	18.410001	10098200	2.63
2007-09-14	17.26	17.80	17.170001	17.72	4784500	2.531429
2007-09-13	17.30	17.49	17.07	17.34	4442200	2.477143
2007-09-12	17.600001	17.66	17.310001	17.36	2705500	2.48
2007-09-11	17.34	17.839999	17.27	17.670001	5483100	2.524286
2007-09-10	18.01	18.02	17.249999	17.399999	6353200	2.485714
2007-09-07	17.689999	18.059999	17.51	18.040001	6757100	2.577143
2007-09-06	17.759999	17.99	17.56	17.99	7506100	2.57
2007-09-05	18.059999	18.14	17.600001	17.92	4132800	2.56
2007-09-04	17.979999	18.72	17.680001	18.14	11164300	2.591429
2007-08-31	17.35	17.58	17.15	17.52	4745300	2.502857
2007-08-30	17.27	17.49	17.05	17.20	4953900	2.457143
2007-08-29	17.05	17.50	16.92	17.50	3855600	2.50
2007-08-28	17.160001	17.56	16.950001	16.98	4652900	2.425714
2007-08-27	17.74	17.85	17.099999	17.14	3496500	2.448571
2007-08-24	17.19	17.820001	17.099999	17.80	6324500	2.542857
2007-08-23	17.30	17.50	17.00	17.249999	3038700	2.464286
2007-08-22	17.49	17.52	17.13	17.43	4594100	2.49
2007-08-21	17.35	17.469999	17.06	17.30	3348100	2.471429
2007-08-20	17.49	17.49	16.79	17.170001	5513200	2.452857
2007-08-17	17.95	17.95	17.01	17.240001	7107100	2.462857
2007-08-16	17.15	18.00	16.68	16.90	13841100	2.414286
2007-08-15	17.530001	17.900001	17.390001	17.44	5427100	2.491429
2007-08-14	17.329999	17.86	17.21	17.460001	5313000	2.494286
2007-08-13	18.00	18.10	17.170001	17.36	6819400	2.48
2007-08-10	17.900001	17.960001	16.730001	17.890001	10725400	2.555714
2007-08-09	17.029999	17.78	16.62	17.77	18304300	2.538571
2007-08-08	17.43	18.470001	17.35	17.970001	12916400	2.567143
2007-08-07	17.450001	17.49	16.950001	17.35	10384500	2.478571
2007-08-06	17.22	17.22	16.50	16.959999	11218200	2.422857
2007-08-03	17.20	17.28	16.54	16.57	8661800	2.367143
2007-08-02	17.15	17.34	16.950001	17.109999	9258900	2.444286
2007-08-01	17.249999	17.49	16.78	17.160001	14216300	2.451429
2007-07-31	17.70	17.70	17.099999	17.23	9654400	2.461429
2007-07-30	17.109999	17.750001	16.99	17.390001	13633200	2.484286
2007-07-27	17.86	17.900001	16.889999	17.099999	20304900	2.442857
2007-07-26	16.69	17.93	16.25	17.839999	33457200	2.548571
2007-07-25	16.650001	16.79	15.99	16.70	37554300	2.385714
2007-07-24	16.580001	16.76	15.62	16.070001	54085500	2.295714
2007-07-23	18.040001	18.09	17.170001	17.27	53727800	2.467143
2007-07-20	19.940001	19.940001	19.60	19.63	9616600	2.804286
2007-07-19	20.00	20.230001	19.75	19.940001	5192600	2.848572
2007-07-18	20.239999	20.239999	19.75	20.12	6498100	2.874286
2007-07-17	20.029999	20.300001	20.010001	20.21	4524800	2.887143
2007-07-16	20.239999	20.309999	20.00	20.06	5152700	2.865714
2007-07-13	20.019999	20.450001	20.019999	20.14	4643800	2.877143
2007-07-12	20.010001	20.380001	19.89	20.11	5622400	2.872857
2007-07-11	20.239999	20.239999	19.90	20.010001	5497100	2.858572
2007-07-10	20.41	20.84	20.00	20.12	8853600	2.874286
2007-07-09	20.50	20.70	20.309999	20.43	8169000	2.918571
2007-07-06	19.84	20.48	19.84	20.389999	8071000	2.912857
2007-07-05	19.949999	20.099999	19.77	19.82	6480600	2.831429
2007-07-03	19.61	19.99	19.589999	19.77	3085600	2.824286
2007-07-02	19.500001	19.85	19.369999	19.48	7970200	2.782857
2007-06-29	20.07	20.169999	19.359999	19.39	12084100	2.77
2007-06-28	20.69	20.69	19.78	19.85	14725200	2.835714
2007-06-27	19.54	21.259999	19.509999	20.78	21091700	2.968571
2007-06-26	19.96	19.99	19.500001	19.52	5786200	2.788571
2007-06-25	19.75	19.98	19.56	19.62	6802600	2.802857
2007-06-22	20.019999	20.12	19.60	19.68	7343000	2.811429
2007-06-21	19.54	20.319999	19.509999	19.99	10077900	2.855714
2007-06-20	20.18	20.239999	19.509999	19.55	6377700	2.792857
2007-06-19	20.239999	20.27	19.90	19.930001	7909300	2.847143
2007-06-18	20.42	20.450001	19.90	20.019999	12236000	2.86
2007-06-15	20.05	20.169999	19.62	19.710001	22093400	2.815714
2007-06-14	19.40	19.56	19.09	19.18	11363100	2.74
2007-06-13	19.500001	20.080001	19.05	19.420001	27407800	2.774286
2007-06-12	21.02	21.31	19.89	20.080001	40176500	2.868572
2007-06-11	22.25	22.649999	21.81	21.93	18034800	3.132857
2007-06-08	24.00	24.099999	23.04	23.430001	14037800	3.347143
2007-06-07	22.799999	25.990001	22.780001	23.93	59103100	3.418571
2007-06-06	21.339999	22.780001	21.31	22.60	33418000	3.228571
2007-06-05	21.37	21.619999	21.21	21.390001	5884900	3.055714
2007-06-04	21.390001	21.629999	21.35	21.479999	5546100	3.068571
2007-06-01	21.839999	22.279999	21.35	21.57	8029700	3.081429
2007-05-31	22.00	22.279999	21.87	21.900001	7028000	3.128572
2007-05-30	21.65	22.08	21.57	22.059999	7326200	3.151428
2007-05-29	22.059999	22.10	21.339999	21.849999	11567500	3.121428
2007-05-25	22.61	22.82	22.410001	22.52	5974500	3.217143
2007-05-24	23.070001	23.430001	22.39	22.54	6400800	3.22
2007-05-23	22.99	23.449999	22.799999	23.19	12280800	3.312857
2007-05-22	22.46	23.11	22.279999	23.000001	7024500	3.285714
2007-05-21	21.910001	22.640001	21.86	22.499999	6663300	3.214286
2007-05-18	21.849999	22.01	21.71	21.94	4446400	3.134286
2007-05-17	21.57	21.980001	21.52	21.82	5142200	3.117143
2007-05-16	21.760001	21.989999	21.22	21.72	5036500	3.102857
2007-05-15	21.94	22.04	21.619999	21.75	4726400	3.107143
2007-05-14	22.01	22.10	21.72	21.96	4454100	3.137143
2007-05-11	21.760001	22.10	21.64	22.059999	4809000	3.151428
2007-05-10	22.01	22.11	21.82	21.910001	7143500	3.13
2007-05-09	22.01	22.24	21.96	22.11	3988600	3.158571
2007-05-08	22.09	22.420001	21.900001	22.139999	5741400	3.162857
2007-05-07	22.16	22.340001	22.139999	22.22	4162200	3.174286
2007-05-04	22.55	22.569999	22.00	22.16	6577900	3.165714
2007-05-03	22.03	22.77	21.989999	22.289999	13815900	3.184286
2007-05-02	21.919999	22.939999	21.89	22.11	18639600	3.158571
2007-05-01	22.130001	22.289999	21.82	22.15	9521400	3.164286
2007-04-30	22.200001	22.270001	21.970001	22.17	9247700	3.167143
2007-04-27	22.200001	22.279999	21.93	22.209999	5637800	3.172857
2007-04-26	21.50	22.26	21.50	22.130001	9762200	3.161429
2007-04-25	21.71	22.130001	21.38	21.559999	8402800	3.08
2007-04-24	21.75	21.849999	21.36	21.619999	8918000	3.088571
2007-04-23	22.03	22.08	21.64	21.73	13811700	3.104286
2007-04-20	22.00	22.15	21.779999	22.10	12862500	3.157143
2007-04-19	21.13	21.51	20.98	21.51	28145600	3.072857
2007-04-18	21.20	22.289999	20.880001	21.699999	54943000	3.10
2007-04-17	24.600001	24.600001	23.84	23.959999	12124700	3.422857
2007-04-16	24.70	24.80	24.44	24.52	4580100	3.502857
2007-04-13	24.57	24.66	24.399999	24.600001	3591000	3.514286
2007-04-12	24.450001	24.900001	24.160001	24.600001	5466300	3.514286
2007-04-11	24.72	24.750001	24.329999	24.600001	6979000	3.514286
2007-04-10	24.48	24.99	24.48	24.86	8075200	3.551429
2007-04-09	24.23	24.56	24.23	24.34	4174800	3.477143
2007-04-05	24.44	24.48	24.08	24.20	5451600	3.457143
2007-04-04	23.880001	24.63	23.369999	24.530001	14124600	3.504286
2007-04-03	23.56	24.12	23.510001	23.78	8878100	3.397143
2007-04-02	23.299999	23.730001	23.19	23.48	7243600	3.354286
2007-03-30	23.41	23.85	23.10	23.19	5320700	3.312857
2007-03-29	23.41	23.62	22.88	23.449999	6681500	3.35
2007-03-28	23.62	23.62	23.070001	23.379999	5481700	3.34
2007-03-27	23.33	23.70	23.24	23.580001	9218300	3.368572
2007-03-26	23.75	23.800001	22.97	23.26	7420700	3.322857
2007-03-23	23.000001	23.78	22.930001	23.730001	10215800	3.39
2007-03-22	23.000001	23.26	22.81	23.10	5699400	3.30
2007-03-21	22.55	23.309999	22.18	23.05	15977500	3.292857
2007-03-20	21.37	22.789999	21.339999	22.48	15969100	3.211429
2007-03-19	21.109999	21.50	21.08	21.36	5712000	3.051429
2007-03-16	21.15	21.22	20.77	21.02	6666100	3.002857
2007-03-15	21.170001	21.35	20.890001	21.16	6435800	3.022857
2007-03-14	20.51	21.15	20.300001	21.109999	8215900	3.015714
2007-03-13	21.00	21.16	20.50	20.55	9384200	2.935714
2007-03-12	21.00	21.21	20.70	21.08	6709500	3.011429
2007-03-09	21.50	21.50	20.87	21.06	6686400	3.008571
2007-03-08	21.21	21.629999	21.21	21.24	6320300	3.034286
2007-03-07	21.50	21.60	21.07	21.180001	8599500	3.025714
2007-03-06	21.250001	21.910001	20.91	21.44	14133000	3.062857
2007-03-05	22.01	22.16	21.049999	21.06	17101000	3.008571
2007-03-02	22.83	23.000001	22.270001	22.289999	8073100	3.184286
2007-03-01	22.359999	23.04	22.10	22.83	12429200	3.261429
2007-02-28	22.11	22.91	22.09	22.53	8883000	3.218571
2007-02-27	22.77	22.850001	22.10	22.10	12520200	3.157143
2007-02-26	23.71	23.819999	21.50	23.13	6216700	3.304286
2007-02-23	23.76	23.85	23.50	23.529999	8375500	3.361428
2007-02-22	23.42	23.880001	23.42	23.75	8782900	3.392857
2007-02-21	23.519999	23.56	23.220001	23.39	64801800	3.341429
2007-02-20	22.95	23.599999	22.930001	23.510001	12290600	3.358572
2007-02-16	22.52	22.91	22.38	22.869999	10532900	3.267143
2007-02-15	22.48	22.700001	22.410001	22.499999	8286600	3.214286
2007-02-14	22.90	23.19	22.200001	22.60	36174600	3.228571
2007-02-13	23.229999	23.25	22.83	22.90	4841900	3.271429
2007-02-12	23.03	23.47	22.99	23.13	7119700	3.304286
2007-02-09	23.78	23.78	23.079999	23.11	7865200	3.301429
2007-02-08	23.48	23.83	23.11	23.75	19541900	3.392857
2007-02-07	22.25	23.06	22.23	22.90	11223800	3.271429
2007-02-06	22.499999	22.67	22.16	22.32	15805300	3.188571
2007-02-05	23.000001	23.000001	22.54	22.60	5572700	3.228571
2007-02-02	22.75	23.079999	22.700001	22.84	9864400	3.262857
2007-02-01	22.88	23.10	22.649999	22.73	7888300	3.247143
2007-01-31	22.780001	23.13	22.700001	22.81	10256400	3.258571
2007-01-30	22.640001	22.96	22.55	22.930001	8789200	3.275714
2007-01-29	22.26	22.76	22.059999	22.55	21761600	3.221429
2007-01-26	23.56	23.599999	22.75	23.150001	13869800	3.307143
2007-01-25	23.91	24.249999	22.719999	23.25	64389500	3.321429
2007-01-24	21.900001	23.000001	21.30	22.75	44220400	3.25
2007-01-23	21.80	22.33	21.699999	21.760001	20239100	3.108572
2007-01-22	22.850001	22.97	21.80	21.900001	18595500	3.128572
2007-01-19	22.22	22.82	22.200001	22.560001	12152000	3.222857
2007-01-18	22.76	22.98	22.17	22.25	11298700	3.178571
2007-01-17	22.82	23.05	22.640001	22.83	15204000	3.261429
2007-01-16	24.249999	24.399999	22.700001	22.74	30134300	3.248571
2007-01-12	23.86	23.880001	22.69	22.710001	22171100	3.244286
2007-01-11	23.959999	24.549999	23.880001	24.240001	9130100	3.462857
2007-01-10	23.97	24.249999	23.880001	24.07	11448500	3.438571
2007-01-09	23.99	24.08	23.519999	23.99	10611300	3.427143
2007-01-08	24.820001	24.890001	23.57	23.83	18344900	3.404286
2007-01-05	25.339999	25.339999	24.450001	24.81	15190700	3.544286
2007-01-04	26.41	26.799999	25.10	25.349999	15959300	3.621428
2007-01-03	25.999999	26.77	25.74	26.61	16440900	3.801429
2006-12-29	26.060001	26.799999	25.849999	25.859999	6937700	3.694286
2006-12-28	26.33	26.640001	26.09	26.10	7859600	3.728571
2006-12-27	27.00	27.019999	26.47	26.49	4634700	3.784286
2006-12-26	26.140001	27.220001	26.140001	26.84	4184600	3.834286
2006-12-22	26.70	26.729999	26.140001	26.200001	5220600	3.742857
2006-12-21	27.309999	27.73	26.70	26.790001	5047700	3.827143
2006-12-20	27.00	27.57	26.99	27.36	3940300	3.908571
2006-12-19	26.53	27.239999	26.200001	27.06	7105700	3.865714
2006-12-18	27.599999	27.70	26.570001	26.640001	6941200	3.805714
2006-12-15	27.40	28.079998	27.40	27.599999	4953900	3.942857
2006-12-14	27.00	28.170001	26.790001	27.76	6944000	3.965714
2006-12-13	28.59	28.669999	28.15	28.399999	2983400	4.057143
2006-12-12	28.470001	28.59	28.190001	28.369998	6152300	4.052857
2006-12-11	28.259999	28.60	27.99	28.470001	7196700	4.067143
2006-12-08	27.749999	27.890001	27.28	27.65	4631900	3.95
2006-12-07	28.42	28.519999	27.65	27.73	6400100	3.961429
2006-12-06	28.770001	28.949998	28.45	28.480001	3364900	4.068572
2006-12-05	29.129999	29.279999	28.30	28.989999	6920900	4.141428
2006-12-04	29.399999	29.45	28.910001	28.930001	5062400	4.132857
2006-12-01	29.370001	29.999999	29.01	29.46	6374200	4.208571
2006-11-30	28.969999	29.75	28.940001	29.279999	6510000	4.182857
2006-11-29	29.01	29.409999	28.88	29.190001	4333000	4.17
2006-11-28	28.73	29.00	28.519999	28.839999	6202700	4.12
2006-11-27	29.210001	29.30	28.87	28.969999	6035400	4.138571
2006-11-24	29.200001	29.370001	29.15	29.360001	1978900	4.194286
2006-11-22	29.360001	29.719999	29.17	29.59	2942100	4.227143
2006-11-21	29.249999	29.399999	29.00	29.269999	3021200	4.181428
2006-11-20	28.920001	29.380002	28.800002	29.080001	2908500	4.154286
2006-11-17	29.269999	29.269999	28.849999	28.920001	3567200	4.131429
2006-11-16	29.699999	29.75	29.129999	29.269999	4421900	4.181428
2006-11-15	29.01	29.820002	28.839999	29.75	8296400	4.25
2006-11-14	29.660001	29.670002	28.920001	29.090002	6176800	4.155715
2006-11-13	29.539999	29.989999	29.31	29.490001	4727100	4.212857
2006-11-10	29.060001	29.520001	28.940001	29.380002	7702100	4.197143
2006-11-09	28.829999	29.500001	28.770001	28.920001	14364000	4.131429
2006-11-08	27.55	28.969999	27.35	28.88	15641500	4.125714
2006-11-07	26.949999	27.84	26.879999	27.64	8931300	3.948571
2006-11-06	26.799999	27.300001	26.75	27.26	6659100	3.894286
2006-11-03	26.74	27.42	26.200001	26.70	8771000	3.814286
2006-11-02	27.230001	27.34	26.509999	26.70	11160800	3.814286
2006-11-01	27.71	28.180001	27.450001	27.55	9830100	3.935714
2006-10-31	28.00	28.399999	27.450001	27.660001	11556300	3.951429
2006-10-30	27.670001	27.91	27.450001	27.91	5996900	3.987143
2006-10-27	27.65	27.99	27.380001	27.590001	13521900	3.941429
2006-10-26	27.749999	27.880001	27.12	27.749999	11428200	3.964286
2006-10-25	27.64	27.960001	27.230001	27.740001	19505500	3.962857
2006-10-24	27.309999	28.099999	26.640001	27.370001	83430200	3.91
2006-10-23	22.270001	25.60	22.050001	23.079999	30411500	3.297143
2006-10-20	22.120001	22.30	21.95	22.24	10821300	3.177143
2006-10-19	22.279999	22.52	22.130001	22.139999	7921900	3.162857
2006-10-18	22.799999	22.939999	22.279999	22.39	5683300	3.198571
2006-10-17	23.20	23.210001	22.560001	22.73	8232700	3.247143
2006-10-16	23.34	23.379999	23.210001	23.220001	7366100	3.317143
2006-10-13	23.54	23.589999	23.18	23.20	4435200	3.314286
2006-10-12	23.299999	23.56	23.220001	23.41	5347300	3.344286
2006-10-11	23.46	23.77	23.06	23.379999	9109800	3.34
2006-10-10	24.090001	24.090001	23.48	23.62	3579100	3.374286
2006-10-09	24.19	24.19	23.870001	24.00	2941400	3.428571
2006-10-06	23.85	24.21	23.650001	24.109999	4361700	3.444286
2006-10-05	23.35	23.99	23.079999	23.85	5028800	3.407143
2006-10-04	22.96	23.369999	22.81	23.20	5247200	3.314286
2006-10-03	22.81	23.070001	22.30	23.04	7105700	3.291429
2006-10-02	22.789999	23.12	22.700001	22.81	5057500	3.258571
2006-09-29	23.210001	23.49	22.640001	22.780001	9544500	3.254286
2006-09-28	23.25	23.599999	22.91	23.11	5580400	3.301429
2006-09-27	23.000001	23.49	23.000001	23.19	4239900	3.312857
2006-09-26	23.25	23.299999	22.930001	22.98	3538500	3.282857
2006-09-25	23.28	23.299999	22.91	23.10	4502400	3.30
2006-09-22	22.939999	23.10	22.47	23.009999	4979800	3.287143
2006-09-21	22.44	23.54	22.420001	22.930001	7473900	3.275714
2006-09-20	22.17	22.55	22.130001	22.47	4520600	3.21
2006-09-19	22.25	22.66	21.699999	21.95	13532400	3.135714
2006-09-18	22.850001	22.99	22.23	22.33	8449000	3.19
2006-09-15	22.649999	22.920001	22.490001	22.719999	9599100	3.245714
2006-09-14	22.130001	22.560001	22.130001	22.48	4983300	3.211429
2006-09-13	21.50	22.410001	21.45	22.26	9378600	3.18
2006-09-12	20.670001	21.86	20.64	21.75	15677200	3.107143
2006-09-11	20.010001	20.85	20.010001	20.62	6344800	2.945714
2006-09-08	20.239999	20.660001	20.05	20.239999	5731600	2.891428
2006-09-07	20.86	20.86	20.28	20.319999	9782500	2.902857
2006-09-06	20.85	21.690001	20.749999	21.02	20215300	3.002857
2006-09-05	20.12	20.239999	19.90	20.230001	4260200	2.89
2006-09-01	20.029999	20.27	19.949999	20.019999	5992700	2.86
2006-08-31	20.20	20.220001	19.91	20.019999	7647500	2.86
2006-08-30	19.49	20.19	19.39	20.089999	7435400	2.87
2006-08-29	19.33	19.47	19.140001	19.359999	6967100	2.765714
2006-08-28	18.87	19.52	18.859999	19.25	9011800	2.75
2006-08-25	18.470001	18.840001	18.36	18.72	7109900	2.674286
2006-08-24	18.620001	18.80	18.21	18.569999	7628600	2.652857
2006-08-23	18.75	18.840001	18.119999	18.68	13015800	2.668571
2006-08-22	19.40	19.49	18.66	18.74	12518100	2.677143
2006-08-21	19.89	19.92	19.12	19.52	9548000	2.788571
2006-08-18	20.099999	20.230001	19.77	19.85	5793900	2.835714
2006-08-17	19.60	20.660001	19.589999	20.029999	9569700	2.861428
2006-08-16	20.019999	20.14	19.570001	19.77	10453800	2.824286
2006-08-15	20.04	20.300001	19.809999	19.949999	6462400	2.85
2006-08-14	19.90	20.010001	19.84	19.91	5253500	2.844286
2006-08-11	20.18	20.19	19.77	19.879999	6278300	2.84
2006-08-10	20.019999	20.20	19.82	20.150001	7313600	2.878572
2006-08-09	20.40	20.57	20.099999	20.160001	6594700	2.88
2006-08-08	20.80	20.80	20.230001	20.300001	6967800	2.90
2006-08-07	21.00	21.049999	20.450001	20.679999	6384000	2.954286
2006-08-04	20.58	21.75	20.55	20.960001	17391500	2.994286
2006-08-03	20.749999	20.749999	20.099999	20.389999	13385400	2.912857
2006-08-02	20.80	21.35	20.71	20.84	11226600	2.977143
2006-08-01	20.740001	21.07	20.309999	20.50	13189400	2.928571
2006-07-31	20.899999	20.899999	20.50	20.69	8388100	2.955714
2006-07-28	20.220001	21.180001	20.19	20.85	10544100	2.978571
2006-07-27	19.299999	21.45	19.25	20.220001	22501500	2.888572
2006-07-26	19.149999	19.200001	18.910001	19.03	23378600	2.718571
2006-07-25	18.990001	19.34	18.59	18.779999	106622600	2.682857
2006-07-24	23.070001	23.85	22.38	23.76	24825500	3.394286
2006-07-21	23.27	23.41	22.97	23.05	8186500	3.292857
2006-07-20	23.71	24.109999	23.290001	23.35	7718900	3.335714
2006-07-19	23.290001	23.730001	22.91	23.69	10269000	3.384286
2006-07-18	23.78	23.870001	22.799999	23.40	16231600	3.342857
2006-07-17	24.00	24.58	23.46	23.809999	6465200	3.401428
2006-07-14	24.80	24.93	23.889999	24.19	8575000	3.455714
2006-07-13	24.36	25.349999	24.30	24.900001	9004800	3.557143
2006-07-12	25.36	25.39	24.49	24.59	6599600	3.512857
2006-07-11	26.23	26.430001	24.87	25.330001	19475400	3.618572
2006-07-10	26.76	26.790001	26.17	26.45	3127600	3.778571
2006-07-07	26.570001	26.92	25.999999	26.650001	5056100	3.807143
2006-07-06	26.570001	26.869999	26.45	26.62	3276000	3.802857
2006-07-05	26.98	27.089999	26.430001	26.640001	4793600	3.805714
2006-07-03	27.36	27.56	27.05	27.239999	2731400	3.891428
2006-06-30	27.25	27.520001	26.500001	27.21	7066500	3.887143
2006-06-29	26.60	27.26	26.589999	27.160001	5491500	3.88
2006-06-28	27.12	27.13	26.27	26.56	5618900	3.794286
2006-06-27	27.76	27.819999	26.869999	26.91	5217100	3.844286
2006-06-26	27.47	28.050001	27.47	27.70	4006100	3.957143
2006-06-23	27.51	27.72	27.25	27.34	3780700	3.905714
2006-06-22	28.050001	28.490001	27.27	27.670001	9859500	3.952857
2006-06-21	27.220001	27.28	26.54	27.169999	10173100	3.881428
2006-06-20	27.64	27.740001	26.790001	27.080001	16476600	3.868572
2006-06-19	27.34	28.170001	27.06	28.02	8585500	4.002857
2006-06-16	27.660001	27.72	26.930001	27.12	8561700	3.874286
2006-06-15	28.02	28.44	27.169999	27.70	8722000	3.957143
2006-06-14	27.70	28.200001	27.35	27.99	6212500	3.998571
2006-06-13	26.90	28.00	26.90	27.539999	10831100	3.934286
2006-06-12	27.43	27.55	26.67	27.080001	7510300	3.868572
2006-06-09	27.829999	27.85	27.099999	27.529999	8463000	3.932857
2006-06-08	26.17	27.899999	25.80	27.78	16986900	3.968571
2006-06-07	26.89	27.230001	26.26	26.40	9676800	3.771429
2006-06-06	27.389999	27.389999	26.60	26.89	8615600	3.841429
2006-06-05	27.77	28.27	27.00	27.28	6242600	3.897143
2006-06-02	28.500001	28.760001	27.80	27.950001	3879400	3.992857
2006-06-01	27.62	28.510002	27.62	28.510002	4203500	4.072857
2006-05-31	27.679999	28.369998	27.48	27.69	8331400	3.955714
2006-05-30	28.679999	28.989999	27.50	27.50	5427100	3.928571
2006-05-26	28.800002	29.099998	28.43	28.829999	3797500	4.118571
2006-05-25	27.950001	28.75	27.93	28.75	5455800	4.107143
2006-05-24	27.80	28.200001	26.82	27.94	7155400	3.991429
2006-05-23	28.239999	28.920001	27.71	27.93	6094900	3.99
2006-05-22	27.740001	28.210001	27.40	28.00	7256900	4.00
2006-05-19	27.65	28.409999	27.64	27.87	5382300	3.981429
2006-05-18	28.040001	28.71	27.69	27.71	4592700	3.958571
2006-05-17	28.71	28.809999	28.060001	28.089999	6195700	4.012857
2006-05-16	28.500001	29.360001	28.409999	28.659998	6390300	4.094285
2006-05-15	29.350001	29.670002	28.030001	28.45	7114800	4.064286
2006-05-12	29.75	29.75	29.02	29.59	6456100	4.227143
2006-05-11	30.820001	31.019999	29.510001	29.76	10653300	4.251429
2006-05-10	30.729999	31.319999	30.35	30.91	6365100	4.415714
2006-05-09	31.21	32.179999	30.599999	30.719999	15789200	4.388571
2006-05-08	30.289999	30.429999	29.90	29.999999	4587100	4.285714
2006-05-05	29.940001	30.429999	29.88	30.299999	4868500	4.328571
2006-05-04	29.61	30.05	29.559999	29.989999	3287900	4.284286
2006-05-03	30.240001	30.250001	29.61	29.709999	8360800	4.244286
2006-05-02	29.60	30.380001	29.510001	30.20	9424100	4.314286
2006-05-01	29.859999	30.100001	29.549999	29.60	10093300	4.228571
2006-04-28	29.940001	30.79	29.60	29.640001	15372000	4.234286
2006-04-27	31.79	32.300002	31.090001	31.289999	6516300	4.47
2006-04-26	31.63	32.000001	30.960001	31.48	14474600	4.497143
2006-04-25	33.010001	33.12	31.20	31.680001	27640900	4.525714
2006-04-24	30.840002	31.729999	30.110002	31.240001	31042200	4.462857
2006-04-21	31.039999	31.289999	30.390001	30.800001	9218300	4.40
2006-04-20	31.06	31.299999	30.03	31.110001	8883000	4.444286
2006-04-19	29.77	31.749999	29.30	31.08	19187000	4.44
2006-04-18	29.259999	29.869999	28.89	29.800001	8466500	4.257143
2006-04-17	29.00	29.200001	28.75	29.200001	5381600	4.171429
2006-04-13	28.58	29.259999	28.549999	29.190001	5076400	4.17
2006-04-12	28.669999	29.090002	28.350001	28.72	6859300	4.102857
2006-04-11	28.399999	28.620001	27.84	28.519999	8251600	4.074286
2006-04-10	27.899999	28.620001	27.76	28.249999	5165300	4.035714
2006-04-07	28.249999	29.119999	27.660001	27.94	4972800	3.991429
2006-04-06	28.58	28.620001	27.950001	28.249999	6432300	4.035714
2006-04-05	26.949999	28.900001	26.869999	28.659998	14086100	4.094285
2006-04-04	28.050001	28.15	27.26	27.41	11986100	3.915714
2006-04-03	28.989999	29.04	27.98	28.13	8521800	4.018571
2006-03-31	28.500001	29.109999	28.500001	28.989999	3915100	4.141428
2006-03-30	29.109999	29.350001	28.109999	28.640001	6499500	4.091429
2006-03-29	28.13	29.399999	27.950001	29.210001	7978600	4.172857
2006-03-28	28.989999	29.00	27.55	28.030001	8407700	4.004286
2006-03-27	28.399999	29.099998	28.259999	28.89	5318600	4.127143
2006-03-24	28.170001	28.699999	28.030001	28.669999	3467800	4.095714
2006-03-23	28.079998	28.650002	27.50	28.29	7041300	4.041429
2006-03-22	27.07	28.15	27.05	28.050001	7182000	4.007143
2006-03-21	27.25	27.749999	26.949999	27.169999	5661600	3.881428
2006-03-20	26.350001	27.65	26.299999	27.080001	9045400	3.868572
2006-03-17	25.52	26.439999	25.129999	26.17	9793700	3.738571
2006-03-16	25.049999	25.65	25.03	25.470001	3471300	3.638572
2006-03-15	25.22	25.330001	24.900001	25.110001	3675000	3.587143
2006-03-14	25.049999	25.61	24.88	25.419999	3805200	3.631428
2006-03-13	25.07	25.46	25.02	25.10	6333600	3.585714
2006-03-10	25.110001	25.80	24.65	25.550001	7047600	3.65
2006-03-09	25.110001	25.770001	25.059999	25.25	5110000	3.607143
2006-03-08	25.50	25.54	25.01	25.129999	4598300	3.59
2006-03-07	25.470001	25.859999	24.909999	25.46	6045200	3.637143
2006-03-06	26.879999	26.879999	25.30	25.620001	9734900	3.66
2006-03-03	26.60	26.97	26.52	26.76	4018700	3.822857
2006-03-02	26.650001	27.12	26.38	26.809999	4097800	3.83
2006-03-01	26.809999	26.92	25.990001	26.85	5990600	3.835714
2006-02-28	26.53	26.879999	25.550001	26.809999	7469000	3.83
2006-02-27	26.24	26.54	26.16	26.53	5584600	3.79
2006-02-24	25.65	26.12	25.50	25.98	4199300	3.711429
2006-02-23	26.280001	26.280001	25.199999	25.709999	8695400	3.672857
2006-02-22	25.75	26.55	25.700001	26.369999	8131900	3.767143
2006-02-21	25.199999	25.74	25.07	25.74	8024100	3.677143
2006-02-17	25.09	25.25	24.94	24.979999	4440100	3.568571
2006-02-16	24.88	25.419999	24.88	25.15	4835600	3.592857
2006-02-15	24.450001	25.25	24.450001	24.95	9583700	3.564286
2006-02-14	25.00	25.10	23.99	24.59	11390400	3.512857
2006-02-13	25.46	25.470001	25.00	25.23	7714700	3.604286
2006-02-10	24.65	25.74	24.390001	25.43	10423700	3.632857
2006-02-09	25.01	25.269999	24.460001	24.58	10283000	3.511429
2006-02-08	25.87	26.03	25.01	25.14	12098100	3.591429
2006-02-07	26.39	26.46	25.75	25.920001	7437500	3.702857
2006-02-06	26.25	26.289999	25.68	26.280001	8971900	3.754286
2006-02-03	25.999999	26.27	25.349999	26.11	9202900	3.73
2006-02-02	27.05	27.450001	25.72	26.10	18517800	3.728571
2006-02-01	27.35	27.50	26.500001	27.11	11245500	3.872857
2006-01-31	27.55	27.99	27.19	27.55	13813800	3.935714
2006-01-30	28.02	28.099999	27.389999	27.599999	14697900	3.942857
2006-01-27	28.510002	28.60	27.27	27.819999	20804000	3.974286
2006-01-26	28.510002	29.050001	28.500001	29.00	17522400	4.142857
2006-01-25	28.58	29.920001	27.98	28.59	72373000	4.084286
2006-01-24	23.440001	24.750001	23.440001	24.74	37796500	3.534286
2006-01-23	23.599999	24.039999	23.089999	23.28	9058000	3.325714
2006-01-20	24.85	25.400001	23.47	23.47	13645100	3.352857
2006-01-19	24.839999	25.73	24.759999	25.419999	8390200	3.631428
2006-01-18	25.51	25.61	24.72	24.85	5744900	3.55
2006-01-17	25.31	25.90	24.92	25.76	7396200	3.68
2006-01-13	25.630001	25.88	25.44	25.559999	6004600	3.651428
2006-01-12	24.78	25.83	24.600001	25.72	11428900	3.674286
2006-01-11	25.349999	25.849999	24.750001	24.85	8747900	3.55
2006-01-10	24.900001	25.45	24.820001	25.43	7893900	3.632857
2006-01-09	25.01	25.25	24.50	25.00	8081500	3.571429
2006-01-06	24.92	25.54	24.829999	25.03	8539300	3.575714
2006-01-05	24.87	25.049999	24.750001	24.93	8123500	3.561429
2006-01-04	25.50	25.76	24.619999	25.00	15950200	3.571429
2006-01-03	27.06	27.12	25.119999	26.05	15659700	3.721429
2005-12-30	27.07	27.300001	26.949999	27.06	3435600	3.865714
2005-12-29	27.18	27.36	26.940001	27.25	3621800	3.892857
2005-12-28	27.029999	27.58	27.019999	27.20	4174100	3.885714
2005-12-27	27.79	27.80	26.63	26.98	6646500	3.854286
2005-12-23	27.55	27.77	27.41	27.73	3277400	3.961429
2005-12-22	27.62	27.749999	27.13	27.599999	6983200	3.942857
2005-12-21	26.439999	27.56	26.18	27.389999	22873200	3.912857
2005-12-20	25.60	25.770001	24.970001	25.110001	5735800	3.587143
2005-12-19	26.369999	26.369999	25.50	25.620001	10205300	3.66
2005-12-16	26.149999	27.04	26.02	26.299999	19579000	3.757143
2005-12-15	25.00	25.97	24.319999	25.94	21862400	3.705714
2005-12-14	24.179999	24.600001	22.54	24.43	27002500	3.49
2005-12-13	24.450001	24.99	23.91	24.05	13146700	3.435714
2005-12-12	25.75	25.840001	24.090001	25.10	22176000	3.585714
2005-12-09	27.28	27.55	25.58	25.74	12957000	3.677143
2005-12-08	27.239999	27.55	27.230001	27.50	3061800	3.928571
2005-12-07	27.73	28.050001	27.20	27.380001	3868900	3.911429
2005-12-06	27.70	28.070002	27.609999	27.749999	4062800	3.964286
2005-12-05	27.50	27.93	27.35	27.70	4130700	3.957143
2005-12-02	27.019999	27.78	27.00	27.69	5601400	3.955714
2005-12-01	27.749999	27.84	27.05	27.11	4576600	3.872857
2005-11-30	27.029999	27.899999	26.940001	27.539999	6079500	3.934286
2005-11-29	27.520001	28.00	26.710001	27.00	6437200	3.857143
2005-11-28	28.500001	28.60	27.50	27.58	10572800	3.94
2005-11-25	29.02	29.289999	28.89	29.249999	1493800	4.178571
2005-11-23	29.02	29.559999	28.969999	29.02	6227900	4.145714
2005-11-22	28.460001	29.490001	28.45	29.200001	4934300	4.171429
2005-11-21	28.28	28.959999	27.80	28.71	6076700	4.101429
2005-11-18	28.989999	29.249999	27.70	28.42	8668800	4.06
2005-11-17	27.85	28.849999	27.79	28.75	6850200	4.107143
2005-11-16	28.030001	28.340001	27.230001	27.740001	8299900	3.962857
2005-11-15	28.949998	29.00	27.86	27.950001	8719900	3.992857
2005-11-14	30.100001	30.100001	28.809999	29.02	6177500	4.145714
2005-11-11	29.549999	30.080001	28.979999	30.070001	8765400	4.295714
2005-11-10	29.500001	30.250001	29.340001	29.549999	25069800	4.221428
2005-11-09	28.60	28.699999	27.829999	28.15	7617400	4.021429
2005-11-08	28.00	29.30	27.950001	28.559999	15790600	4.08
2005-11-07	27.69	27.93	27.47	27.810001	4860800	3.972857
2005-11-04	27.099999	27.749999	26.92	27.590001	7023800	3.941429
2005-11-03	27.389999	28.16	26.33	27.080001	29425200	3.868572
2005-11-02	25.43	27.33	25.43	27.12	12686100	3.874286
2005-11-01	26.04	26.500001	25.61	25.68	7213500	3.668571
2005-10-31	25.75	26.63	25.60	26.41	9705500	3.772857
2005-10-28	26.130001	26.509999	25.410001	26.280001	11067000	3.754286
2005-10-27	25.72	26.200001	24.73	25.90	19790400	3.70
2005-10-26	27.20	27.40	23.809999	24.979999	24405500	3.568571
2005-10-25	26.90	27.62	26.78	27.41	7154000	3.915714
2005-10-24	26.48	27.25	26.25	26.97	13588400	3.852857
2005-10-21	25.910001	26.56	25.90	26.149999	12789000	3.735714
2005-10-20	27.25	27.70	25.58	25.630001	23018100	3.661429
2005-10-19	27.11	28.500001	26.659999	28.350001	12467700	4.05
2005-10-18	29.200001	29.490001	27.370001	27.450001	10773000	3.921429
2005-10-17	28.800002	29.200001	28.249999	29.099998	5894000	4.157143
2005-10-14	28.399999	28.780001	27.40	28.760001	6227900	4.108572
2005-10-13	27.539999	28.00	26.84	27.899999	7622300	3.985714
2005-10-12	28.170001	28.75	27.019999	27.51	8039500	3.93
2005-10-11	29.00	29.249999	27.76	28.210001	13190800	4.03
2005-10-10	27.40	28.989999	27.319999	28.689999	17168200	4.098571
2005-10-07	26.11	27.80	25.94	27.25	13792100	3.892857
2005-10-06	25.80	26.24	25.36	25.68	6325200	3.668571
2005-10-05	26.720001	26.75	25.87	25.990001	10733100	3.712857
2005-10-04	27.06	27.94	26.869999	26.99	14857500	3.855714
2005-10-03	25.98	26.77	25.95	26.640001	9156000	3.805714
2005-09-30	24.58	26.650001	24.41	25.990001	24979500	3.712857
2005-09-29	24.670001	24.94	24.329999	24.399999	9803500	3.485714
2005-09-28	24.609999	24.609999	24.07	24.240001	4458300	3.462857
2005-09-27	24.99	25.040001	24.30	24.30	11167800	3.471429
2005-09-26	24.12	24.179999	23.449999	23.97	7032200	3.424286
2005-09-23	23.660001	24.42	23.089999	24.170001	6043800	3.452857
2005-09-22	22.60	23.75	22.499999	23.62	4533900	3.374286
2005-09-21	23.20	23.440001	22.53	22.67	5562900	3.238571
2005-09-20	23.32	23.92	22.939999	23.18	5987100	3.311429
2005-09-19	24.35	24.37	23.000001	23.27	8695400	3.324286
2005-09-16	23.519999	24.26	23.47	24.20	6596800	3.457143
2005-09-15	23.68	23.93	23.150001	23.42	7121100	3.345714
2005-09-14	24.399999	24.460001	23.57	23.669999	9182600	3.381428
2005-09-13	25.31	25.400001	24.30	24.37	9099300	3.481429
2005-09-12	25.180001	25.480001	24.52	25.21	9025800	3.601429
2005-09-09	24.319999	25.049999	24.099999	24.970001	13586300	3.567143
2005-09-08	22.66	24.36	22.51	24.090001	21770700	3.441429
2005-09-07	22.75	22.98	22.429999	22.59	8136100	3.227143
2005-09-06	21.540001	22.920001	21.45	22.76	7956900	3.251429
2005-09-02	21.89	21.910001	21.250001	21.540001	4489800	3.077143
2005-09-01	21.559999	21.75	21.409999	21.45	4910500	3.064286
2005-08-31	21.460001	21.64	21.100001	21.559999	5308100	3.08
2005-08-30	21.919999	21.94	21.22	21.400001	4365200	3.057143
2005-08-29	21.049999	21.980001	21.00	21.94	5348700	3.134286
2005-08-26	20.93	21.45	20.91	21.189999	3801000	3.027143
2005-08-25	21.06	21.45	21.030001	21.06	1989400	3.008571
2005-08-24	20.950001	21.71	20.86	21.039999	5301800	3.005714
2005-08-23	21.36	21.50	20.64	21.100001	3793300	3.014286
2005-08-22	21.49	21.79	21.15	21.45	4164300	3.064286
2005-08-19	21.409999	21.52	21.00	21.38	5347300	3.054286
2005-08-18	21.79	21.80	20.899999	21.409999	7648900	3.058571
2005-08-17	22.30	22.54	21.830001	21.89	4997300	3.127143
2005-08-16	22.04	22.74	21.910001	22.24	11184600	3.177143
2005-08-15	21.87	22.46	21.849999	21.970001	7940800	3.138572
2005-08-12	20.749999	22.51	20.740001	22.10	14764400	3.157143
2005-08-11	20.899999	21.180001	20.450001	21.00	6282500	3.00
2005-08-10	21.24	21.75	20.63	20.87	10217200	2.981429
2005-08-09	22.200001	22.55	21.259999	21.339999	32575900	3.048571
2005-08-08	21.109999	21.919999	21.02	21.760001	15876700	3.108572
2005-08-05	20.65	21.049999	20.539999	20.969999	8036700	2.995714
2005-08-04	20.84	21.37	20.529999	20.64	13837600	2.948571
2005-08-03	19.570001	21.170001	19.570001	20.890001	23382800	2.984286
2005-08-02	19.40	19.940001	19.140001	19.570001	17614800	2.795714
2005-08-01	18.690001	19.34	18.25	19.34	22481900	2.762857
2005-07-29	19.04	19.23	18.54	18.559999	6930000	2.651428
2005-07-28	19.60	19.62	18.74	18.910001	11211900	2.701429
2005-07-27	18.96	19.579999	18.72	19.52	13584900	2.788571
2005-07-26	20.019999	20.80	18.999999	19.01	82747000	2.715714
2005-07-25	16.40	17.58	16.40	16.959999	36587600	2.422857
2005-07-22	16.75	16.950001	16.25	16.40	4284000	2.342857
2005-07-21	16.889999	17.01	16.55	16.650001	3916500	2.378572
2005-07-20	16.210001	16.99	16.20	16.889999	4430300	2.412857
2005-07-19	16.34	16.49	16.17	16.39	3899000	2.341429
2005-07-18	16.070001	16.49	16.06	16.28	4628400	2.325714
2005-07-15	16.430001	16.580001	16.000001	16.40	4952500	2.342857
2005-07-14	16.589999	16.70	16.24	16.50	5567100	2.357143
2005-07-13	16.950001	16.950001	16.369999	16.529999	3332000	2.361428
2005-07-12	17.20	17.20	16.730001	16.85	3982300	2.407143
2005-07-11	16.809999	17.50	16.809999	17.21	7826000	2.458571
2005-07-08	17.00	17.020001	16.650001	16.71	4733400	2.387143
2005-07-07	16.41	17.26	16.24	16.93	6248900	2.418571
2005-07-06	16.379999	17.039999	16.25	16.730001	5493600	2.39
2005-07-05	16.360001	16.54	16.070001	16.440001	3780700	2.348572
2005-07-01	16.40	16.68	16.35	16.55	2040500	2.364286
2005-06-30	16.309999	16.68	16.27	16.41	4684400	2.344286
2005-06-29	16.10	16.580001	16.02	16.34	4042500	2.334286
2005-06-28	16.309999	16.589999	15.95	16.079999	6188700	2.297143
2005-06-27	15.850001	16.46	15.649999	15.99	13901300	2.284286
2005-06-24	16.000001	16.079999	14.75	15.77	16706900	2.252857
2005-06-23	16.47	16.69	15.99	16.05	4981200	2.292857
2005-06-22	16.290001	16.90	16.18	16.519999	6835500	2.36
2005-06-21	17.08	17.329999	16.50	16.660001	3711400	2.38
2005-06-20	17.00	17.22	16.800001	17.19	4256700	2.455714
2005-06-17	17.65	17.79	17.099999	17.22	7092400	2.46
2005-06-16	17.20	17.839999	17.099999	17.63	15251600	2.518571
2005-06-15	16.98	17.170001	16.720001	17.15	5144300	2.45
2005-06-14	16.510001	17.06	16.40	17.00	4904200	2.428571
2005-06-13	16.70	17.35	16.20	16.660001	13422500	2.38
2005-06-10	15.649999	17.090001	15.499999	16.91	19651800	2.415714
2005-06-09	15.050001	15.67	14.65	15.649999	8043000	2.235714
2005-06-08	15.059999	15.15	14.75	14.86	3701600	2.122857
2005-06-07	15.30	15.68	14.900001	15.00	7657300	2.142857
2005-06-06	14.549999	15.30	14.400001	15.22	6477100	2.174286
2005-06-03	15.050001	15.139999	14.549999	14.67	6981100	2.095714
2005-06-02	14.43	15.050001	14.38	14.88	8666700	2.125714
2005-06-01	14.20	14.73	14.20	14.50	4250400	2.071429
2005-05-31	14.540001	14.64	14.29	14.29	5401900	2.041429
2005-05-27	14.71	14.89	14.49	14.549999	4358900	2.078571
2005-05-26	14.65	14.65	14.259999	14.64	6179600	2.091429
2005-05-25	14.35	14.830001	14.15	14.540001	12043500	2.077143
2005-05-24	15.410001	15.490001	14.35	14.44	21267400	2.062857
2005-05-23	15.789999	16.03	15.37	15.55	13318200	2.221429
2005-05-20	16.06	16.25	15.45	15.930001	21408800	2.275714
2005-05-19	18.929999	19.27	15.83	16.13	149679600	2.304286
2005-05-18	14.460001	15.66	14.31	15.499999	16340100	2.214286
2005-05-17	14.699999	14.699999	13.65	14.479999	16391900	2.068571
2005-05-16	14.479999	15.02	14.31	14.849999	21014700	2.121428
2005-05-13	13.69	14.60	13.61	14.28	22964200	2.04
2005-05-12	13.00	14.390001	12.48	13.83	44876300	1.975714
2005-05-11	11.55	13.01	11.54	12.95	26442500	1.85
2005-05-10	11.52	11.69	11.52	11.58	4236400	1.654286
2005-05-09	11.50	11.75	11.45	11.61	2260300	1.658571
2005-05-06	11.45	11.60	11.40	11.57	2864400	1.652857
2005-05-05	11.54	12.00	11.33	11.44	6704600	1.634286
2005-05-04	11.62	11.89	11.40	11.60	5705700	1.657143
2005-05-03	11.45	11.69	11.45	11.54	3217900	1.648571
2005-05-02	11.53	11.64	11.32	11.57	3019800	1.652857
2005-04-29	11.57	11.74	11.45	11.55	4505200	1.65
2005-04-28	11.31	11.58	11.27	11.51	3200400	1.644286
2005-04-27	11.27	11.70	11.27	11.50	4319000	1.642857
2005-04-26	11.45	11.54	11.29	11.30	4221000	1.614286
2005-04-25	11.30	11.50	11.10	11.50	8454600	1.642857
2005-04-22	11.36	11.43	11.03	11.20	16993200	1.60
2005-04-21	11.75	12.22	11.50	12.15	17012800	1.735714
2005-04-20	11.60	11.65	11.15	11.45	5513200	1.635714
2005-04-19	11.39	11.67	11.04	11.62	4629800	1.66
2005-04-18	11.79	11.89	10.88	11.33	6647900	1.618571
2005-04-15	12.58	13.00	11.55	11.69	14670600	1.67
2005-04-14	12.23	12.23	11.78	11.98	6137600	1.711429
2005-04-13	11.73	12.35	11.70	12.11	9554300	1.73
2005-04-12	11.71	11.90	11.63	11.67	4146800	1.667143
2005-04-11	12.04	12.04	11.50	11.89	7508200	1.698571
2005-04-08	11.38	12.17	11.38	12.01	24285100	1.715714
2005-04-07	11.04	11.37	10.93	11.24	7477400	1.605714
2005-04-06	10.93	11.20	10.80	11.10	9058700	1.585714
2005-04-05	10.52	10.92	10.51	10.82	4613700	1.545714
2005-04-04	10.96	11.00	10.61	10.96	6232800	1.565714
2005-04-01	10.90	11.00	10.75	10.83	10175200	1.547143
2005-03-31	10.26	10.85	10.25	10.85	13665400	1.55
2005-03-30	10.13	10.31	9.90	10.25	5640600	1.464286
2005-03-29	9.83	10.37	9.75	10.10	10157700	1.442857
2005-03-28	9.65	9.93	9.50	9.78	12515300	1.397143
2005-03-24	9.11	9.22	8.91	9.03	6776000	1.29
2005-03-23	9.10	9.25	9.05	9.19	5862500	1.312857
2005-03-22	9.35	9.39	9.15	9.15	4297300	1.307143
2005-03-21	9.25	9.50	9.16	9.31	6194300	1.33
2005-03-18	9.25	9.25	9.15	9.20	6983200	1.314286
2005-03-17	9.22	9.24	9.15	9.20	4554900	1.314286
2005-03-16	9.11	9.32	9.10	9.17	7260400	1.31
2005-03-15	9.47	9.62	9.12	9.20	10535700	1.314286
2005-03-14	9.42	9.75	9.40	9.50	6190800	1.357143
2005-03-11	9.99	10.00	9.37	9.43	9550100	1.347143
2005-03-10	9.97	10.10	9.86	9.89	5153400	1.412857
2005-03-09	10.10	10.24	9.72	10.01	9721600	1.43
2005-03-08	10.58	10.62	10.06	10.12	7678300	1.445714
2005-03-07	10.69	10.82	10.50	10.59	4238500	1.512857
2005-03-04	10.60	10.81	10.50	10.70	5499900	1.528571
2005-03-03	10.69	10.89	10.50	10.56	7331800	1.508571
2005-03-02	10.80	11.05	10.60	10.68	14411600	1.525714
2005-03-01	10.70	10.95	10.61	10.79	4452000	1.541429
2005-02-28	11.08	11.10	10.50	10.70	6608000	1.528571
2005-02-25	10.69	11.08	10.65	10.99	29469300	1.57
2005-02-24	10.15	10.47	10.01	10.40	5311600	1.485714
2005-02-23	10.27	10.38	10.11	10.19	4457600	1.455714
2005-02-22	10.60	10.75	10.15	10.21	6493900	1.458571
2005-02-18	10.50	10.75	10.43	10.68	9433200	1.525714
2005-02-17	11.08	11.08	10.44	10.50	8947400	1.50
2005-02-16	11.17	11.24	10.86	10.95	5604900	1.564286
2005-02-15	11.25	11.50	11.09	11.25	7910000	1.607143
2005-02-14	11.30	11.35	11.11	11.16	4473000	1.594286
2005-02-11	11.33	11.39	11.08	11.15	8241800	1.592857
2005-02-10	11.44	11.60	11.25	11.33	6314000	1.618571
2005-02-09	11.55	11.62	11.14	11.47	5453700	1.638571
2005-02-08	11.51	11.76	11.41	11.50	6540800	1.642857
2005-02-07	11.93	12.09	11.53	11.53	7556500	1.647143
2005-02-04	11.94	12.20	11.72	12.02	7170800	1.717143
2005-02-03	11.35	11.99	11.34	11.90	18613000	1.70
2005-02-02	11.42	11.55	11.20	11.22	4760000	1.602857
2005-02-01	11.42	11.65	11.39	11.48	4743900	1.64
2005-01-31	11.34	11.58	11.25	11.50	6279000	1.642857
2005-01-28	11.22	11.70	11.13	11.44	9362500	1.634286
2005-01-27	10.97	11.41	10.91	11.21	6914600	1.601429
2005-01-26	11.11	11.49	10.77	11.03	18442200	1.575714
2005-01-25	12.68	13.12	11.29	11.33	66851400	1.618571
2005-01-24	11.01	11.36	10.84	11.14	21711900	1.591429
2005-01-21	11.01	11.24	10.99	11.04	4435200	1.577143
2005-01-20	11.12	11.23	10.92	11.09	7653800	1.584286
2005-01-19	11.36	11.36	10.92	11.07	12251400	1.581429
2005-01-18	11.39	11.47	10.94	11.30	10386600	1.614286
2005-01-14	11.14	11.44	10.78	11.33	14502600	1.618571
2005-01-13	10.95	11.05	10.74	10.86	9585800	1.551429
2005-01-12	11.19	11.30	10.53	10.75	12446000	1.535714
2005-01-11	11.40	11.44	11.01	11.01	7842100	1.572857
2005-01-10	11.10	11.74	11.10	11.27	9934400	1.61
2005-01-07	11.11	11.55	11.00	11.12	7490700	1.588571
2005-01-06	11.20	11.37	11.01	11.05	8273300	1.578571
2005-01-05	11.74	11.74	11.09	11.20	12732300	1.60
2005-01-04	11.92	11.95	11.25	11.66	17352300	1.665714
2005-01-03	12.60	12.60	11.52	11.92	11334400	1.702857
2004-12-31	12.81	12.81	12.23	12.33	9830800	1.761429
2004-12-30	12.63	13.00	12.49	12.68	10423700	1.811429
2004-12-29	12.50	12.75	12.18	12.63	16201500	1.804286
2004-12-28	11.47	12.25	11.47	12.10	15022000	1.728571
2004-12-27	11.85	11.90	11.54	11.60	7369600	1.657143
2004-12-23	11.82	11.85	11.12	11.53	27583500	1.647143
2004-12-22	11.78	12.00	11.41	11.70	40219900	1.671429
2004-12-21	13.03	13.03	12.48	12.60	10640700	1.80
2004-12-20	13.26	13.49	12.67	12.70	11850300	1.814286
2004-12-17	13.50	13.60	12.75	12.98	17365600	1.854286
2004-12-16	12.93	13.82	12.70	13.36	23007600	1.908571
2004-12-15	12.99	13.53	12.65	12.82	24560900	1.831429
2004-12-14	12.70	12.82	12.30	12.60	20713000	1.80
2004-12-13	12.09	12.93	11.96	12.78	25418400	1.825714
2004-12-10	11.99	12.09	11.70	11.74	8467200	1.677143
2004-12-09	11.27	11.82	11.22	11.73	15803200	1.675714
2004-12-08	11.93	12.15	11.30	11.31	12709200	1.615714
2004-12-07	11.20	12.15	11.20	11.67	31126200	1.667143
2004-12-06	11.30	11.41	11.15	11.20	7637000	1.60
2004-12-03	11.35	11.45	11.20	11.30	9328200	1.614286
2004-12-02	11.16	11.43	11.14	11.35	10747800	1.621429
2004-12-01	11.42	11.52	11.05	11.25	16457000	1.607143
2004-11-30	11.51	11.60	11.06	11.38	7964600	1.625714
2004-11-29	11.60	11.72	11.30	11.42	10752000	1.631429
2004-11-26	11.44	11.48	11.25	11.35	4377800	1.621429
2004-11-24	10.92	11.48	10.68	11.36	11893700	1.622857
2004-11-23	11.32	11.40	10.91	10.95	11050200	1.564286
2004-11-22	11.11	11.49	11.10	11.31	10997700	1.615714
2004-11-19	11.81	11.89	11.21	11.25	20793500	1.607143
2004-11-18	11.81	12.28	11.52	11.92	80208800	1.702857
2004-11-17	10.56	11.00	10.33	10.46	20257300	1.494286
2004-11-16	10.60	10.87	10.33	10.82	16831500	1.545714
2004-11-15	11.08	11.24	10.80	11.23	14634900	1.604286
2004-11-12	10.68	11.20	10.68	10.86	10708600	1.551429
2004-11-11	10.50	10.78	10.45	10.75	11090800	1.535714
2004-11-10	10.70	10.73	10.33	10.38	9832900	1.482857
2004-11-09	10.83	10.93	10.50	10.66	11361700	1.522857
2004-11-08	11.21	11.23	10.75	10.86	16835700	1.551429
2004-11-05	10.74	11.40	10.61	10.92	25061400	1.56
2004-11-04	10.25	10.75	10.25	10.57	21037100	1.51
2004-11-03	10.19	10.54	10.08	10.12	35249200	1.445714
2004-11-02	9.39	10.34	9.38	9.91	40406100	1.415714
2004-11-01	9.48	9.60	9.35	9.43	13169100	1.347143
2004-10-29	9.55	9.70	9.40	9.47	15493100	1.352857
2004-10-28	9.85	9.86	9.50	9.59	10278100	1.37
2004-10-27	9.39	9.84	9.25	9.68	25517100	1.382857
2004-10-26	9.94	9.94	9.55	9.61	16711100	1.372857
2004-10-25	9.92	10.15	9.73	9.99	21840000	1.427143
2004-10-22	10.10	10.15	9.72	9.80	20034700	1.40
2004-10-21	10.32	10.35	9.97	10.07	20239800	1.438571
2004-10-20	9.99	10.30	9.95	10.10	21590100	1.442857
2004-10-19	9.96	10.09	9.67	9.93	55042400	1.418571
2004-10-18	10.60	10.66	9.85	9.87	86065000	1.41
2004-10-15	10.03	11.49	9.96	10.30	323414000	1.471429
2004-10-14	17.44	17.70	17.00	17.43	22414700	2.49
2004-10-13	17.530001	17.72	17.15	17.35	14418600	2.478571
2004-10-12	17.960001	17.970001	17.099999	17.28	19359200	2.468571
2004-10-11	16.83	17.450001	16.589999	17.43	11900700	2.49
2004-10-08	17.30	17.72	16.75	16.76	15282400	2.394286
2004-10-07	17.820001	18.15	17.399999	17.539999	13986700	2.505714
2004-10-06	17.469999	18.25	17.390001	17.95	26757500	2.564286
2004-10-05	19.39	19.60	17.900001	18.049999	137585000	2.578571
2004-10-04	17.310001	17.78	16.85	17.249999	31929100	2.464286
2004-10-01	17.450001	17.609999	15.91	16.33	50051400	2.332857
2004-09-30	16.24	16.24	14.93	15.420001	20329400	2.202857
2004-09-29	16.089999	16.70	15.74	16.379999	10158400	2.34
2004-09-28	16.28	16.55	15.920001	16.39	7775600	2.341429
2004-09-27	16.49	16.599999	16.05	16.34	7327600	2.334286
2004-09-24	16.98	17.15	16.599999	16.650001	14012600	2.378572
2004-09-23	16.870001	17.21	16.50	16.800001	5262600	2.40
2004-09-22	17.64	17.71	16.660001	16.85	8577800	2.407143
2004-09-21	18.02	18.10	17.329999	17.51	9396800	2.501429
2004-09-20	17.30	18.00	16.92	17.759999	16699200	2.537143
2004-09-17	17.19	17.549999	16.75	16.99	13882400	2.427143
2004-09-16	16.159999	17.750001	15.99	17.090001	24628800	2.441429
2004-09-15	16.39	16.78	15.799999	15.90	13063400	2.271429
2004-09-14	16.000001	16.35	15.499999	16.32	11991000	2.331429
2004-09-13	15.10	15.95	15.069999	15.82	12098100	2.26
2004-09-10	15.15	15.420001	14.769999	14.94	10674300	2.134286
2004-09-09	15.00	15.44	15.00	15.08	6568100	2.154286
2004-09-08	15.630001	15.640001	14.87	15.069999	14308000	2.152857
2004-09-07	16.76	17.179999	15.16	15.410001	92885100	2.201429
2004-09-03	14.89	15.00	14.20	14.36	14433300	2.051429
2004-09-02	14.100001	15.10	13.88	14.849999	15357300	2.121428
2004-09-01	14.01	14.52	13.90	14.27	12443200	2.038571
2004-08-31	14.38	14.60	13.85	13.95	9807000	1.992857
2004-08-30	15.02	15.10	14.049999	14.45	8483300	2.064286
2004-08-27	15.37	15.37	15.059999	15.15	2497600	2.164286
2004-08-26	15.60	15.69	14.779999	15.24	6769000	2.177143
2004-08-25	15.55	15.95	15.26	15.67	7523600	2.238571
2004-08-24	15.930001	16.12	15.25	15.46	7220500	2.208571
2004-08-23	16.17	16.25	15.649999	15.91	5951400	2.272857
2004-08-20	15.850001	16.000001	15.55	15.84	7652400	2.262857
2004-08-19	15.920001	16.150001	15.40	15.850001	5969600	2.264286
2004-08-18	15.69	15.95	15.349999	15.74	11515700	2.248571
2004-08-17	15.710001	16.650001	15.48	15.569999	9687300	2.224286
2004-08-16	14.87	15.579999	14.71	15.38	8035300	2.197143
2004-08-13	15.30	15.45	14.66	14.980001	15285200	2.14
2004-08-12	15.89	15.99	15.30	15.38	13949600	2.197143
2004-08-11	16.34	16.84	15.859999	16.11	18863600	2.301429
2004-08-10	16.730001	17.59	16.42	17.14	18316900	2.448571
2004-08-09	16.63	17.179999	15.569999	16.42	21903700	2.345714
2004-08-06	16.68	17.249999	15.26	16.91	35896700	2.415714
2004-08-05	17.58	18.03	16.940001	17.099999	21088200	2.442857
2004-08-04	19.02	19.11	17.029999	17.530001	36988000	2.504286
2004-08-03	20.25	20.27	19.25	19.25	7212100	2.75
2004-08-02	19.84	20.40	19.570001	20.160001	10022600	2.88
2004-07-30	20.089999	20.70	20.07	20.50	5053300	2.928571
2004-07-29	20.440001	20.70	19.76	20.300001	7385000	2.90
2004-07-28	20.529999	20.539999	19.26	20.230001	10969700	2.89
2004-07-27	19.19	20.49	19.140001	20.36	14307300	2.908571
2004-07-26	20.169999	20.230001	18.50	19.060001	19457200	2.722857
2004-07-23	20.14	20.50	19.85	20.27	14597100	2.895714
2004-07-22	19.729999	20.57	19.61	20.239999	17718400	2.891428
2004-07-21	21.400001	21.50	19.92	20.00	18435900	2.857143
2004-07-20	20.71	22.190001	20.20	21.559999	36590400	3.08
2004-07-19	21.900001	22.120001	19.91	20.169999	84028000	2.881428
2004-07-16	26.84	27.099999	22.859999	23.02	183836100	3.288571
2004-07-15	32.25	32.95	31.729999	32.000001	31448200	4.571429
2004-07-14	31.710001	32.889998	30.50	32.059999	9524900	4.58
2004-07-13	32.730001	33.329998	31.759999	31.840001	10508400	4.548572
2004-07-12	33.329998	33.440001	32.010002	32.580001	7228900	4.654286
2004-07-09	32.339999	33.430001	32.300002	33.430001	6634600	4.775714
2004-07-08	32.489999	33.40	31.77	31.909999	15152200	4.558571
2004-07-07	33.56	34.87	32.749999	33.349999	13262900	4.764286
2004-07-06	31.65	33.949999	31.420002	33.52	15732500	4.788571
2004-07-02	34.789999	34.789999	31.899999	32.309999	33603500	4.615714
2004-07-01	35.699999	36.070001	35.389999	35.949998	23076200	5.135714
2004-06-30	35.559999	36.569999	34.86	36.00	29511300	5.142857
2004-06-29	34.85	35.259999	34.059999	34.180001	15225700	4.882857
2004-06-28	32.270001	35.00	32.019999	34.00	30273600	4.857143
2004-06-25	31.270001	35.089999	31.149999	31.990001	15756300	4.57
2004-06-24	31.299999	31.899999	31.05	31.090001	18514300	4.441429
2004-06-23	28.88	30.810001	28.88	30.690001	16681000	4.384286
2004-06-22	29.249999	29.249999	28.350001	28.989999	11755100	4.141428
2004-06-21	29.549999	29.679998	28.75	28.920001	7959000	4.131429
2004-06-18	29.89	30.18	29.360001	29.549999	7858200	4.221428
2004-06-17	30.269999	30.289999	29.579999	29.820002	8264200	4.26
2004-06-16	29.699999	31.23	29.699999	30.240001	8957900	4.32
2004-06-15	29.76	30.50	29.579999	29.73	7200200	4.247143
2004-06-14	30.49	30.50	28.559999	29.549999	16152500	4.221428
2004-06-10	31.400001	31.65	30.800001	31.19	3894100	4.455714
2004-06-09	31.599999	31.619999	30.579999	31.299999	15130500	4.471428
2004-06-08	31.990001	32.449998	31.869998	32.010002	3657500	4.572857
2004-06-07	31.719998	32.270001	31.52	32.10	8113000	4.585714
2004-06-04	31.380001	31.850001	31.21	31.400001	4725000	4.485714
2004-06-03	32.400001	32.410001	30.960001	31.149999	9278500	4.45
2004-06-02	32.899999	32.94	32.25	32.469999	6904800	4.638571
2004-06-01	32.39	33.000001	31.980001	32.599998	12985000	4.657143
2004-05-28	32.97	33.199999	32.329999	32.919999	8110900	4.702857
2004-05-27	33.26	33.27	32.550001	33.199999	11852400	4.742857
2004-05-26	31.869998	32.580001	31.850001	32.54	6907600	4.648571
2004-05-25	31.899999	32.25	31.299999	32.10	11377800	4.585714
2004-05-24	31.260001	31.95	31.100001	31.95	8005200	4.564286
2004-05-21	30.970001	31.36	30.559999	31.260001	7896000	4.465714
2004-05-20	31.52	31.700001	30.50	30.940001	8763300	4.42
2004-05-19	31.589999	32.700001	30.999999	31.35	13762000	4.478571
2004-05-18	31.009999	31.299999	29.820002	30.999999	15490300	4.428571
2004-05-17	29.689999	30.690001	29.370001	30.50	12324900	4.357143
2004-05-14	30.840002	31.240001	29.820002	30.739999	15040200	4.391428
2004-05-13	29.640001	30.739999	29.45	30.690001	14153300	4.384286
2004-05-12	29.399999	29.689999	28.229999	29.510001	16821700	4.215714
2004-05-11	28.650002	29.559999	28.409999	29.399999	23927400	4.20
2004-05-10	26.45	27.41	26.079999	26.99	18882500	3.855714
2004-05-07	27.70	28.399999	27.300001	27.34	11827900	3.905714
2004-05-06	28.75	28.75	27.300001	28.210001	14217700	4.03
2004-05-05	27.150001	28.949998	26.949999	28.790001	22533000	4.112857
2004-05-04	26.640001	27.91	26.02	26.97	21417900	3.852857
2004-05-03	25.30	27.00	25.29	26.90	22099700	3.842857
2004-04-30	26.32	26.509999	25.17	25.36	19895400	3.622857
2004-04-29	27.220001	27.64	25.849999	26.05	22484000	3.721429
2004-04-28	27.969999	28.669999	27.33	27.679999	14200900	3.954286
2004-04-27	28.800002	29.00	27.70	28.040001	11776800	4.005714
2004-04-26	29.520001	29.989999	28.559999	28.610001	10582600	4.087143
2004-04-23	30.100001	30.220001	29.050001	29.61	8058400	4.23
2004-04-22	28.900001	30.360001	28.71	29.780001	14166600	4.254286
2004-04-21	29.399999	29.719999	28.180001	29.01	21258300	4.144286
2004-04-20	30.960001	31.19	28.979999	29.099998	19196100	4.157143
2004-04-19	29.930001	30.980001	27.019999	30.650001	58863000	4.378572
2004-04-16	32.570001	32.840001	29.220001	30.75	104321700	4.392857
2004-04-15	36.60	37.91	35.819999	37.02	30800000	5.288571
2004-04-14	36.00	36.549999	35.800002	36.500001	10341800	5.214286
2004-04-13	38.029999	38.34	36.070001	36.59	15402100	5.227143
2004-04-12	37.960001	38.619999	37.06	37.709999	14596400	5.387143
2004-04-08	36.800001	38.139998	36.650001	37.650001	23144100	5.378572
2004-04-07	35.74	36.360001	35.00	35.630001	8607200	5.09
2004-04-06	35.510002	35.979999	35.050001	35.60	9832900	5.085714
2004-04-05	35.060001	36.44	34.809999	35.699999	11547200	5.10
2004-04-02	36.200001	36.709999	35.119999	35.180001	15334900	5.025714
2004-04-01	36.090002	36.210001	33.70	35.360002	38566500	5.051429
2004-03-31	34.499999	34.949999	33.570001	34.12	16274300	4.874286
2004-03-30	33.25	34.84	32.80	34.369999	28010500	4.91
2004-03-29	30.75	33.420001	30.129999	33.39	44939300	4.77
2004-03-26	29.699999	29.75	28.86	28.969999	11109000	4.138571
2004-03-25	28.58	29.920001	28.399999	29.60	11066300	4.228571
2004-03-24	28.500001	29.00	27.70	28.330001	9060800	4.047143
2004-03-23	29.88	30.220001	27.670001	28.500001	22542800	4.071429
2004-03-22	30.05	30.35	29.200001	29.249999	10943800	4.178571
2004-03-19	31.100001	31.51	30.599999	30.729999	9954700	4.39
2004-03-18	30.429999	31.329999	30.17	30.90	10858400	4.414286
2004-03-17	29.45	30.889999	29.31	30.520001	17376800	4.36
2004-03-16	29.60	30.19	28.559999	29.050001	22697500	4.15
2004-03-15	30.33	30.670001	29.45	29.549999	13748000	4.221428
2004-03-12	30.400002	30.840002	30.05	30.77	14245700	4.395714
2004-03-11	30.439999	31.50	29.340001	30.02	32126500	4.288571
2004-03-10	31.039999	31.840001	30.520001	30.61	13733300	4.372857
2004-03-09	32.039999	32.150002	30.90	31.149999	17731700	4.45
2004-03-08	33.10	33.600001	31.80	31.980001	13554100	4.568572
2004-03-05	32.560001	34.099999	32.329999	33.27	19357800	4.752857
2004-03-04	33.130001	33.24	32.51	32.68	17023300	4.668571
2004-03-03	34.440001	34.600001	33.010001	33.020001	20910400	4.717143
2004-03-02	34.750001	35.15	34.40	34.460001	15796900	4.922857
2004-03-01	34.349998	35.460001	34.219999	34.750001	24390800	4.964286
2004-02-27	34.00	34.969999	33.020001	34.40	34990200	4.914286
2004-02-26	30.820001	34.12	30.63	33.600001	51582300	4.80
2004-02-25	31.08	31.51	30.569999	31.110001	27232800	4.444286
2004-02-24	31.52	32.140001	30.260002	31.20	99174600	4.457143
2004-02-23	33.900002	35.849999	33.799999	35.02	42249200	5.002857
2004-02-20	33.83	35.379999	32.550001	35.379999	38625300	5.054286
2004-02-19	35.679999	36.00	33.85	34.150001	17955000	4.878572
2004-02-18	35.480001	36.099998	34.819999	35.239999	14573300	5.034286
2004-02-17	36.099998	36.200001	34.509999	35.28	21977900	5.04
2004-02-13	37.589999	38.120001	35.45	35.539999	29848000	5.077143
2004-02-12	36.370001	37.869999	35.259999	37.299999	39651500	5.328571
2004-02-11	72.199997	75.100003	70.040001	71.959998	57061200	5.14
2004-02-10	77.449997	77.449997	72.03	72.799997	64220800	5.20
2004-02-09	77.249999	78.949998	76.450001	76.560003	30332400	5.468572
2004-02-06	73.300002	76.800002	72.470003	76.629998	31558800	5.473571
2004-02-05	69.450001	73.570002	69.289997	73.159999	33248600	5.225714
2004-02-04	71.250002	72.090001	69.40	69.649999	27357400	4.975
2004-02-03	72.579999	73.729999	70.090002	71.899997	33744200	5.135714
2004-02-02	74.200003	75.360003	72.199997	72.730002	32034800	5.195
2004-01-30	70.469997	74.67	70.189998	73.409998	35644000	5.243571
2004-01-29	72.93	73.030003	68.689997	70.749997	56393400	5.053571
2004-01-28	75.119997	76.379999	70.749997	71.899997	49611800	5.135714
2004-01-27	75.999997	79.539998	74.909999	75.189999	67012400	5.370714
2004-01-26	76.500002	77.080002	75.25	76.260003	31306800	5.447143
2004-01-23	77.499998	78.75	75.060002	77.499998	54593000	5.535714
2004-01-22	75.789999	79.199997	73.22	77.660002	166234600	5.547143
2004-01-21	68.020001	68.350002	65.63	65.799997	40915000	4.70
2004-01-20	65.779997	69.210002	65.180003	67.750002	40924800	4.839286
2004-01-16	64.949998	65.559999	64.310003	65.559999	24075800	4.682857
2004-01-15	64.919997	65.460003	63.499998	64.790001	16013200	4.627857
2004-01-14	64.999999	66.149999	64.200001	65.100001	23070600	4.65
2004-01-13	64.379998	65.519998	63.380002	65.309999	32963000	4.665
2004-01-12	62.240003	64.600003	61.129997	64.049997	26857600	4.575
2004-01-09	60.720001	64.099998	60.420001	61.999997	33030200	4.428571
2004-01-08	63.549999	63.900001	60.08	62.059999	37178400	4.432857
2004-01-07	60.299998	62.579997	59.49	62.240003	68432000	4.445714
2004-01-06	55.25	60.750002	55.12	59.610003	52633000	4.257857
2004-01-05	54.499999	56.86	54.25	55.900001	25207000	3.992857
2004-01-02	57.500001	57.790001	53.789999	54.83	50230600	3.916429
2003-12-31	56.640001	57.280003	54.329998	54.69	16801400	3.906429
2003-12-30	58.33	58.33	56.360002	56.789998	15573600	4.056428
2003-12-29	58.509997	59.23	58.06	58.309999	16269400	4.165
2003-12-26	56.900001	58.980001	56.700003	58.199997	11887400	4.157143
2003-12-24	55.11	58.470003	54.85	56.980002	27525400	4.07
2003-12-23	51.989998	55.440001	50.90	54.870001	29043000	3.919286
2003-12-22	50.800001	52.250001	50.549999	51.970001	18925200	3.712143
2003-12-19	51.19	51.79	50.350001	51.070001	18169200	3.647857
2003-12-18	50.279999	51.800001	49.75	51.17	44256800	3.655
2003-12-17	44.510001	50.679998	43.050001	50.490001	64415400	3.606429
2003-12-16	44.970001	45.390001	43.689999	44.800001	19339600	3.20
2003-12-15	48.40	48.750001	44.960001	45.319999	14289800	3.237143
2003-12-12	47.890001	47.919999	46.23	46.81	11704000	3.343571
2003-12-11	45.029999	47.460001	44.999999	47.440001	18060000	3.388572
2003-12-10	45.240001	47.300001	44.400002	45.05	25684400	3.217857
2003-12-09	47.590001	47.85	45.309999	45.439999	14681800	3.245714
2003-12-08	47.25	48.470001	45.589999	47.209999	20157200	3.372143
2003-12-05	47.649999	48.480001	46.690001	47.469998	12567800	3.390714
2003-12-04	49.989999	50.650001	46.66	48.040001	28826000	3.431429
2003-12-03	51.449999	52.260001	49.549999	49.770001	18349800	3.555
2003-12-02	50.45	51.820001	50.00	50.90	15824200	3.635714
2003-12-01	49.42	50.999999	49.190001	50.699999	18172000	3.621428
2003-11-28	48.330001	49.109999	48.00	49.00	5108600	3.50
2003-11-26	48.26	49.350001	47.67	48.310001	14039200	3.450714
2003-11-25	47.150001	48.900001	46.96	48.010001	16927400	3.429286
2003-11-24	45.410001	47.000001	45.410001	46.80	13987400	3.342857
2003-11-21	46.449998	47.000001	45.22	45.65	22040200	3.260714
2003-11-20	44.510001	47.10	44.20	45.560001	29468600	3.254286
2003-11-19	46.599998	47.919999	45.599999	46.440001	23123800	3.317143
2003-11-18	45.20	47.600001	44.729999	46.570001	39229400	3.326429
2003-11-17	46.349999	46.39	44.18	44.660001	31721200	3.19
2003-11-14	48.389999	49.460001	46.550001	46.769999	18921000	3.340714
2003-11-13	50.790001	50.800001	48.199998	48.499999	23836400	3.464286
2003-11-12	47.000001	50.490001	46.560001	50.239998	34353200	3.588571
2003-11-11	46.909999	47.949999	45.95	47.030002	26290600	3.359286
2003-11-10	46.870001	47.97	45.95	46.599998	48512800	3.328571
2003-11-07	51.159999	52.850001	46.22	46.880002	103054000	3.348572
2003-11-06	55.199998	56.680002	50.03	50.829998	109594800	3.630714
2003-11-05	59.250001	59.989998	57.949998	58.720002	17277400	4.194286
2003-11-04	58.05	60.549997	57.840002	59.600002	15635200	4.257143
2003-11-03	57.389998	59.000002	57.200001	58.450003	14712600	4.175
2003-10-31	58.839998	58.950001	56.519999	57.300003	16017400	4.092857
2003-10-30	60.339999	61.000001	57.800001	58.309999	26913600	4.165
2003-10-29	57.500001	59.300002	56.900001	59.060003	27333600	4.218572
2003-10-28	54.649999	56.479998	54.199999	56.479998	21884800	4.034286
2003-10-27	51.64	53.82	51.540001	53.749999	15517600	3.839286
2003-10-24	52.50	53.449998	50.699999	51.989998	21513800	3.713571
2003-10-23	51.210001	53.420001	50.099998	52.130002	23143400	3.723572
2003-10-22	53.10	54.349999	52.149999	52.449999	22733200	3.746428
2003-10-21	55.25	56.00	53.54	54.499999	35361200	3.892857
2003-10-20	50.869999	56.249999	50.46	54.740001	60559800	3.91
2003-10-17	51.449999	53.08	49.500001	52.130002	38456600	3.723572
2003-10-16	45.48	53.560001	45.319999	51.849998	125825000	3.703571
2003-10-15	47.39	48.00	44.439999	44.699998	16424800	3.192857
2003-10-14	47.160001	48.450001	45.850001	47.219999	24176600	3.372857
2003-10-13	44.400002	46.850001	44.299999	46.83	21089600	3.345
2003-10-10	43.500001	44.859999	43.30	44.650001	10221400	3.189286
2003-10-09	43.04	45.20	42.770001	43.070001	18671800	3.076429
2003-10-08	44.78	44.889999	42.050001	43.00	22066800	3.071429
2003-10-07	41.41	44.699998	40.96	44.05	21939400	3.146429
2003-10-06	40.020001	42.630001	39.349999	41.359999	18425400	2.954286
2003-10-03	41.150001	41.42	39.54	40.150001	36274000	2.867857
2003-10-02	37.64	41.600001	36.00	40.97	73129000	2.926429
2003-10-01	33.40	35.490001	33.40	34.509999	13876800	2.465
2003-09-30	33.789999	36.109999	33.049999	33.56	20711600	2.397143
2003-09-29	32.51	33.85	30.419999	33.479999	40265400	2.391428
2003-09-26	34.099999	35.73	33.329998	33.489999	12187000	2.392143
2003-09-25	37.889999	38.449999	33.740001	34.809999	20911800	2.486428
2003-09-24	39.280001	39.329999	37.889999	37.999999	7385000	2.714286
2003-09-23	39.150002	39.50	38.169999	39.130001	10446800	2.795
2003-09-22	36.46	40.24	36.33	38.79	22540000	2.770714
2003-09-19	36.500001	37.599999	35.790001	36.999999	9605400	2.642857
2003-09-18	36.200001	36.820002	35.60	36.539999	12215000	2.61
2003-09-17	36.200001	36.969998	35.43	35.75	11204200	2.553571
2003-09-16	37.05	37.429999	35.650002	35.900001	21684600	2.564286
2003-09-15	34.750001	36.139999	34.450001	35.510002	17876600	2.536429
2003-09-12	32.749999	34.760001	32.50	34.57	16142000	2.469286
2003-09-11	34.00	34.25	32.07	32.870001	17785600	2.347857
2003-09-10	35.30	36.269999	33.600001	33.909998	10642800	2.422143
2003-09-09	34.659999	36.530002	34.630002	35.510002	10875200	2.536429
2003-09-08	34.219999	35.500001	34.00	34.72	16699200	2.48
2003-09-05	33.300001	35.30	33.300001	34.55	20844600	2.467857
2003-09-04	33.199999	33.799999	32.80	33.489999	8240400	2.392143
2003-09-03	34.519999	35.44	32.96	33.300001	23833600	2.378572
2003-09-02	33.23	34.69	32.400001	33.649999	27102600	2.403571
2003-08-29	31.49	33.779999	31.250001	33.329998	11130000	2.380714
2003-08-28	32.98	33.000001	30.650001	31.64	13720000	2.26
2003-08-27	29.999999	33.10	29.920001	32.37	33322800	2.312143
2003-08-26	27.899999	30.149999	27.40	29.790001	13178200	2.127857
2003-08-25	28.510002	28.659998	27.25	28.070002	6892200	2.005
2003-08-22	28.969999	29.370001	28.500001	28.800002	8395800	2.057143
2003-08-21	28.249999	29.719999	28.229999	28.839999	19553800	2.06
2003-08-20	25.709999	28.86	25.709999	27.72	29337000	1.98
2003-08-19	25.09	25.98	24.64	25.840001	8705200	1.845714
2003-08-18	25.10	25.129999	24.390001	24.85	6335000	1.775
2003-08-15	25.10	25.24	24.57	24.99	5117000	1.785
2003-08-14	24.319999	25.480001	24.23	24.94	11293800	1.781429
2003-08-13	24.88	25.24	24.08	24.22	4537400	1.73
2003-08-12	24.93	25.00	24.14	24.87	3010000	1.776429
2003-08-11	23.35	24.93	23.34	24.820001	6280400	1.772857
2003-08-08	23.10	23.75	23.079999	23.49	3339000	1.677857
2003-08-07	23.11	23.35	22.60	23.089999	7893200	1.649286
2003-08-06	24.399999	24.50	22.869999	23.360001	8113000	1.668571
2003-08-05	25.10	25.45	24.26	24.310001	3084200	1.736429
2003-08-04	24.95	25.16	24.30	24.95	3676400	1.782143
2003-08-01	25.920001	25.999999	24.95	24.95	6339200	1.782143
2003-07-31	26.25	26.299999	24.80	26.200001	8534400	1.871429
2003-07-30	26.75	26.77	25.849999	25.95	5286400	1.853571
2003-07-29	26.75	27.00	26.25	26.69	5357800	1.906429
2003-07-28	26.55	27.47	26.509999	26.62	7495600	1.901429
2003-07-25	26.09	27.099999	26.09	27.019999	5534200	1.93
2003-07-24	26.90	27.35	26.200001	26.40	10841600	1.885714
2003-07-23	24.86	26.729999	24.85	26.67	21898800	1.905
2003-07-22	23.529999	24.99	23.48	24.70	11524800	1.764286
2003-07-21	24.160001	24.160001	22.97	23.529999	10924200	1.680714
2003-07-18	25.51	25.54	22.55	24.15	36236200	1.725
2003-07-17	25.24	25.480001	24.57	25.279999	17141600	1.805714
2003-07-16	26.650001	27.00	24.50	25.480001	13533800	1.82
2003-07-15	26.67	28.02	26.16	26.38	17588200	1.884286
2003-07-14	26.640001	28.549999	26.49	28.14	11862200	2.01
2003-07-11	26.61	27.25	26.02	26.49	7936600	1.892143
2003-07-10	27.370001	27.94	26.70	26.91	8754200	1.922143
2003-07-09	27.40	28.040001	26.90	27.56	9632000	1.968571
2003-07-08	27.00	27.599999	26.75	27.43	10750600	1.959286
2003-07-07	27.50	28.60	26.299999	26.799999	19467000	1.914286
2003-07-03	26.90	27.899999	26.799999	27.749999	8202600	1.982143
2003-07-02	25.96	27.50	25.67	27.160001	39071200	1.94
2003-07-01	25.60	25.60	24.26	24.750001	12356400	1.767857
2003-06-30	25.09	26.24	24.909999	25.550001	26012000	1.825
2003-06-27	24.99	25.89	24.72	24.900001	18111800	1.778571
2003-06-26	23.220001	25.21	23.12	24.88	32257400	1.777143
2003-06-25	23.50	24.14	22.55	23.12	18978400	1.651429
2003-06-24	21.400001	23.98	21.400001	22.850001	33681200	1.632143
2003-06-23	21.559999	21.849999	21.23	21.50	8699600	1.535714
2003-06-20	22.17	22.55	21.21	21.699999	13018600	1.55
2003-06-19	21.400001	22.15	21.400001	21.970001	15425200	1.569286
2003-06-18	21.37	21.87	21.119999	21.460001	11001200	1.532857
2003-06-17	21.839999	22.30	21.119999	21.21	17542000	1.515
2003-06-16	19.439999	21.769999	19.40	21.75	32225200	1.553571
2003-06-13	21.21	21.35	18.049999	19.200001	66024000	1.371429
2003-06-12	22.190001	22.490001	21.22	21.919999	18457600	1.565714
2003-06-11	22.120001	22.850001	21.900001	22.45	17973200	1.603571
2003-06-10	22.02	23.580001	20.819999	22.700001	62433000	1.621429
2003-06-09	23.62	23.69	22.499999	23.000001	12731600	1.642857
2003-06-06	25.74	26.350001	23.299999	23.61	19174400	1.686429
2003-06-05	24.49	25.44	23.63	25.410001	13104000	1.815
2003-06-04	24.109999	25.199999	24.01	24.399999	12420800	1.742857
2003-06-03	23.290001	24.06	23.05	23.86	8548400	1.704286
2003-06-02	22.51	24.249999	22.51	23.299999	17547600	1.664286
2003-05-30	22.83	22.95	22.15	22.499999	10476200	1.607143
2003-05-29	22.54	23.009999	22.11	22.799999	7277200	1.628571
2003-05-28	22.81	23.449999	21.75	22.60	10127600	1.614286
2003-05-27	22.050001	22.95	22.00	22.69	13883800	1.620714
2003-05-23	22.869999	23.20	22.10	22.120001	8171800	1.58
2003-05-22	21.180001	22.84	21.100001	22.59	14278600	1.613571
2003-05-21	21.760001	21.79	20.76	21.189999	9451400	1.513571
2003-05-20	21.35	21.95	20.55	21.75	20209000	1.553571
2003-05-19	23.299999	23.42	20.529999	20.79	30472400	1.485
2003-05-16	24.52	24.600001	23.000001	23.79	12966800	1.699286
2003-05-15	24.58	24.979999	24.15	24.460001	10684800	1.747143
2003-05-14	25.88	25.929999	24.319999	24.48	19117000	1.748571
2003-05-13	23.70	25.25	23.55	25.15	18207000	1.796429
2003-05-12	22.89	23.950001	22.700001	23.529999	11788000	1.680714
2003-05-09	22.90	23.10	22.30	22.62	5926200	1.615714
2003-05-08	23.309999	23.41	22.77	22.88	10046400	1.634286
2003-05-07	23.220001	23.800001	22.850001	23.63	13473600	1.687857
2003-05-06	23.369999	24.19	22.90	23.220001	14964600	1.658571
2003-05-05	22.420001	24.390001	22.420001	23.369999	14449400	1.669286
2003-05-02	22.45	23.000001	22.40	22.630001	12334000	1.616429
2003-05-01	22.67	22.84	22.349999	22.499999	14984200	1.607143
2003-04-30	22.89	23.28	21.75	22.799999	11071200	1.628571
2003-04-29	22.11	23.000001	22.11	22.799999	20129200	1.628571
2003-04-28	21.00	22.25	21.00	22.16	22727600	1.582857
2003-04-25	21.989999	22.200001	20.890001	21.15	14922600	1.510714
2003-04-24	20.539999	22.789999	20.300001	22.02	35765800	1.572857
2003-04-23	23.06	23.089999	20.05	20.72	36787800	1.48
2003-04-22	24.48	24.48	22.44	22.97	30570400	1.640714
2003-04-21	23.70	24.689999	22.60	24.63	48573000	1.759286
2003-04-17	20.65	22.00	20.57	21.96	13462400	1.568571
2003-04-16	20.28	20.62	20.099999	20.57	4533200	1.469286
2003-04-15	20.099999	20.300001	19.720001	20.150001	6311200	1.439286
2003-04-14	20.309999	20.70	20.099999	20.20	5355000	1.442857
2003-04-11	21.00	21.699999	20.65	20.77	4790800	1.483571
2003-04-10	20.49	21.16	20.11	21.02	5419400	1.501429
2003-04-09	20.749999	20.80	20.00	20.40	5864600	1.457143
2003-04-08	19.89	20.599999	19.10	20.18	6265000	1.441429
2003-04-07	20.20	21.250001	19.76	19.949999	10315200	1.425
2003-04-04	20.160001	20.43	19.439999	19.55	5884200	1.396429
2003-04-03	20.20	20.25	19.56	20.00	8033200	1.428571
2003-04-02	20.00	20.609999	19.56	19.84	22761200	1.417143
2003-04-01	20.50	20.58	18.559999	18.96	17019800	1.354286
2003-03-31	20.19	21.100001	20.11	20.35	8283800	1.453571
2003-03-28	21.75	22.33	20.71	21.06	26143600	1.504286
2003-03-27	20.50	21.910001	20.20	21.73	30632000	1.552143
2003-03-26	19.40	20.740001	19.25	20.599999	18580800	1.471429
2003-03-25	18.00	19.49	17.95	19.25	12602800	1.375
2003-03-24	18.269999	18.60	17.750001	18.00	8996400	1.285714
2003-03-21	19.11	19.61	18.31	18.550001	8150800	1.325
2003-03-20	19.45	19.69	18.61	18.83	14603400	1.345
2003-03-19	19.09	19.579999	18.700001	19.24	16062200	1.374286
2003-03-18	18.50	19.18	18.07	18.75	21091000	1.339286
2003-03-17	16.580001	18.09	15.66	18.00	16616600	1.285714
2003-03-14	16.599999	16.950001	16.39	16.55	6129200	1.182143
2003-03-13	15.359999	16.57	15.25	16.25	7560000	1.160714
2003-03-12	15.45	15.51	14.900001	15.059999	5751200	1.075714
2003-03-11	15.73	15.75	15.00	15.499999	5531400	1.107143
2003-03-10	15.98	16.299999	15.710001	15.73	3424400	1.123571
2003-03-07	15.98	16.599999	15.75	16.089999	4853800	1.149286
2003-03-06	16.309999	16.49	16.000001	16.299999	3455200	1.164286
2003-03-05	16.360001	16.360001	15.76	16.150001	3498600	1.153571
2003-03-04	15.99	16.41	15.54	16.35	5565000	1.167857
2003-03-03	16.91	17.08	15.75	15.96	15797600	1.14
2003-02-28	16.63	17.20	16.299999	17.109999	11879000	1.222143
2003-02-27	14.82	16.50	14.769999	16.50	23119600	1.178571
2003-02-26	14.760001	14.839999	14.09	14.549999	3878000	1.039286
2003-02-25	13.81	14.849999	13.51	14.65	4629800	1.046429
2003-02-24	14.339999	14.59	14.01	14.039999	12339600	1.002857
2003-02-21	15.40	15.40	14.460001	14.900001	6255200	1.064286
2003-02-20	15.490001	15.75	15.04	15.38	6339200	1.098571
2003-02-19	14.82	15.25	14.680001	15.139999	5118400	1.081429
2003-02-18	14.31	14.79	14.039999	14.66	6267800	1.047143
2003-02-14	13.33	14.28	13.26	14.24	8435000	1.017143
2003-02-13	13.31	13.31	13.22	13.22	6092800	0.944286
2003-02-12	13.37	13.40	13.00	13.28	5615400	0.948571
2003-02-11	12.90	13.10	12.61	12.98	4790800	0.927143
2003-02-10	12.23	12.77	12.15	12.47	7305200	0.890714
2003-02-07	11.80	12.25	11.69	12.18	5016200	0.87
2003-02-06	11.96	12.00	11.54	11.65	3735200	0.832143
2003-02-05	12.26	12.40	11.82	11.94	3484600	0.852857
2003-02-04	12.60	12.75	12.05	12.30	2039800	0.878571
2003-02-03	13.14	13.18	12.50	12.80	2836400	0.914286
2003-01-31	12.68	13.25	12.46	13.20	4019400	0.942857
2003-01-30	12.50	12.76	12.35	12.63	3700200	0.902143
2003-01-29	12.60	12.60	11.83	12.34	2956800	0.881429
2003-01-28	12.03	12.85	11.91	12.55	4946200	0.896429
2003-01-27	12.10	12.28	11.71	12.28	3439800	0.877143
2003-01-24	12.25	12.38	11.85	12.33	6353200	0.880714
2003-01-23	11.91	12.68	11.70	12.18	7219800	0.87
2003-01-22	11.38	11.95	11.28	11.60	4173400	0.828571
2003-01-21	11.57	11.90	11.10	11.40	6081600	0.814286
2003-01-17	11.80	11.90	11.05	11.44	5364800	0.817143
2003-01-16	12.70	13.39	12.00	12.00	18653600	0.857143
2003-01-15	11.89	12.35	11.87	12.20	9430400	0.871429
2003-01-14	12.20	12.35	11.71	12.04	2549400	0.86
2003-01-13	12.01	12.37	11.97	12.14	4408600	0.867143
2003-01-10	11.69	12.70	11.60	12.41	5434800	0.886429
2003-01-09	11.55	11.84	11.33	11.74	5322800	0.838571
2003-01-08	10.80	12.00	10.67	11.41	5356400	0.815
2003-01-07	10.80	11.14	10.80	10.97	1937600	0.783571
2003-01-06	11.00	11.20	10.67	11.10	3003000	0.792857
2003-01-03	11.90	11.90	10.80	10.82	3248000	0.772857
2003-01-02	11.85	12.60	11.35	11.45	8397200	0.817857
2002-12-31	9.98	11.20	9.70	11.01	11369400	0.786429
2002-12-30	9.85	10.00	9.60	9.99	5198200	0.713571
2002-12-27	9.70	9.92	9.60	9.67	4592000	0.690714
2002-12-26	9.83	10.00	9.58	9.75	2122400	0.696429
2002-12-24	10.20	10.25	9.79	9.90	4895800	0.707143
2002-12-23	10.35	10.65	10.19	10.25	3311000	0.732143
2002-12-20	10.70	10.80	10.20	10.70	4384800	0.764286
2002-12-19	10.79	11.19	10.62	10.80	3781400	0.771429
2002-12-18	12.55	12.58	10.69	10.99	13378400	0.785
2002-12-17	12.80	12.98	12.50	12.69	1680000	0.906429
2002-12-16	12.58	12.99	12.15	12.79	2098600	0.913571
2002-12-13	12.60	12.80	12.05	12.50	1395800	0.892857
2002-12-12	12.68	12.80	12.40	12.61	2534000	0.900714
2002-12-11	11.96	13.00	11.77	12.56	4895800	0.897143
2002-12-10	11.20	12.22	11.19	12.20	3236800	0.871429
2002-12-09	11.14	11.20	10.69	11.19	4068400	0.799286
2002-12-06	10.99	11.17	10.33	10.95	3883600	0.782143
2002-12-05	12.02	12.10	10.78	11.00	12632200	0.785714
2002-12-04	10.40	10.50	9.75	9.94	2468200	0.71
2002-12-03	10.50	11.05	10.35	10.79	1164800	0.770714
2002-12-02	10.40	11.15	10.14	10.66	2009000	0.761429
2002-11-29	10.50	11.13	10.40	10.85	932400	0.775
2002-11-27	10.66	10.72	10.41	10.52	1069600	0.751429
2002-11-26	10.80	11.00	10.48	10.49	1771000	0.749286
2002-11-25	11.10	11.15	10.55	11.10	4771200	0.792857
2002-11-22	10.60	11.20	10.53	11.01	4492600	0.786429
2002-11-21	10.20	11.00	10.05	11.00	10516800	0.785714
2002-11-20	9.44	10.19	9.25	10.04	10085600	0.717143
2002-11-19	10.08	10.09	8.73	9.30	28194600	0.664286
2002-11-18	9.08	10.93	8.75	10.90	10061800	0.778571
2002-11-15	8.99	9.15	8.25	9.10	2045400	0.65
2002-11-14	9.00	9.03	8.66	8.66	931000	0.618571
2002-11-13	8.11	9.00	7.78	8.98	3231200	0.641429
2002-11-12	8.40	8.60	8.01	8.09	2191000	0.577857
2002-11-11	8.50	8.50	8.20	8.41	371000	0.600714
2002-11-08	8.47	8.58	7.75	8.55	4922400	0.610714
2002-11-07	8.85	8.93	8.30	8.30	2585800	0.592857
2002-11-06	9.30	9.30	8.58	8.81	7032200	0.629286
2002-11-05	9.41	9.47	9.11	9.12	1045800	0.651429
2002-11-04	9.00	9.84	8.95	9.40	3589600	0.671429
2002-11-01	8.80	9.00	8.50	8.94	2126600	0.638571
2002-10-31	8.91	9.00	8.73	8.97	1659000	0.640714
2002-10-30	9.29	9.32	8.90	8.98	1423800	0.641429
2002-10-29	9.45	9.50	8.86	9.20	2004800	0.657143
2002-10-28	9.30	9.90	9.10	9.60	5647600	0.685714
2002-10-25	8.12	9.59	7.95	9.00	6447000	0.642857
2002-10-24	8.49	8.49	7.75	8.11	2431800	0.579286
2002-10-23	8.75	8.75	8.20	8.25	3539200	0.589286
2002-10-22	8.90	9.01	8.65	8.75	4263000	0.625
2002-10-21	8.94	9.30	8.52	8.91	9686600	0.636429
2002-10-18	8.20	10.30	8.20	9.56	24904600	0.682857
2002-10-17	6.61	8.20	6.60	7.70	7481600	0.55
2002-10-16	7.41	7.46	6.20	6.43	5800200	0.459286
2002-10-15	7.60	8.20	7.59	7.70	4125800	0.55
2002-10-14	6.50	7.49	6.49	7.48	5272400	0.534286
2002-10-11	7.12	7.40	6.25	6.59	13281800	0.470714
2002-10-10	5.29	7.35	4.85	7.09	13577200	0.506429
2002-10-09	5.74	5.75	4.86	5.22	5982200	0.372857
2002-10-08	5.75	5.99	5.47	5.67	4531800	0.405
2002-10-07	6.30	6.42	5.35	5.77	15724800	0.412143
2002-10-04	7.25	7.44	6.26	6.56	8433600	0.468571
2002-10-03	7.97	7.98	6.85	7.25	9765000	0.517857
2002-10-02	9.64	9.64	7.85	8.10	9314200	0.578571
2002-10-01	9.93	9.94	9.25	9.50	3850000	0.678571
2002-09-30	9.90	10.10	9.65	9.70	4837000	0.692857
2002-09-27	10.87	10.98	9.97	10.08	5105800	0.72
2002-09-26	10.48	10.96	10.20	10.96	4162200	0.782857
2002-09-25	10.14	10.50	9.91	10.25	1457400	0.732143
2002-09-24	9.96	10.15	9.65	10.05	3747800	0.717857
2002-09-23	10.00	10.25	9.88	9.96	4839800	0.711429
2002-09-20	10.55	10.75	9.80	9.91	3484600	0.707857
2002-09-19	10.99	11.00	10.05	10.14	4978400	0.724286
2002-09-18	11.71	11.78	10.99	11.03	1521800	0.787857
2002-09-17	12.09	12.10	11.55	11.62	2863000	0.83
2002-09-16	12.49	12.49	11.94	12.00	3512600	0.857143
2002-09-13	12.90	12.98	12.10	12.30	2485000	0.878571
2002-09-12	13.48	13.54	12.80	12.95	1943200	0.925
2002-09-11	13.14	13.67	13.14	13.46	1629600	0.961429
2002-09-10	12.61	13.30	12.45	13.23	4746000	0.945
2002-09-09	12.87	12.95	12.50	12.62	1419600	0.901429
2002-09-06	12.99	13.10	12.75	12.80	763000	0.914286
2002-09-05	12.85	13.10	12.75	12.85	285600	0.917857
2002-09-04	12.96	13.24	12.71	13.00	373800	0.928571
2002-09-03	13.11	13.49	12.79	12.95	1593200	0.925
2002-08-30	12.80	13.48	12.52	13.11	2121000	0.936429
2002-08-29	11.66	12.91	11.54	12.65	2395400	0.903571
2002-08-28	12.06	12.46	11.55	12.10	2275000	0.864286
2002-08-27	13.55	13.55	12.01	12.23	4984000	0.873571
2002-08-26	13.95	13.95	13.13	13.55	2644600	0.967857
2002-08-23	13.91	13.95	13.55	13.91	2406600	0.993571
2002-08-22	13.63	13.99	13.01	13.77	2963800	0.983571
2002-08-21	13.34	13.60	12.86	13.56	2779000	0.968571
2002-08-20	13.79	13.91	12.90	13.25	2539600	0.946429
2002-08-19	12.95	13.78	12.85	13.75	2074800	0.982143
2002-08-16	12.50	12.94	12.00	12.78	1828400	0.912857
2002-08-15	11.72	12.75	11.66	12.36	3263400	0.882857
2002-08-14	10.86	11.67	10.80	11.67	4047400	0.833571
2002-08-13	10.75	11.27	10.56	10.82	1677200	0.772857
2002-08-12	11.24	11.30	10.55	10.60	2130800	0.757143
2002-08-09	11.18	11.50	10.90	11.02	1500800	0.787143
2002-08-08	11.15	11.25	10.51	11.15	2283400	0.796429
2002-08-07	10.65	11.11	10.40	11.11	2758000	0.793571
2002-08-06	11.14	11.25	10.40	10.65	3217200	0.760714
2002-08-05	10.90	11.38	10.65	10.85	3808000	0.775
2002-08-02	12.41	12.43	9.89	10.89	6655600	0.777857
2002-08-01	13.30	13.44	12.29	12.48	4529000	0.891429
2002-07-31	13.00	13.44	12.68	13.35	3333400	0.953571
2002-07-30	12.51	13.20	12.51	12.80	3777200	0.914286
2002-07-29	12.55	12.94	11.90	12.27	3260600	0.876429
2002-07-26	14.699999	14.82	11.90	12.20	7046200	0.871429
2002-07-25	15.75	15.789999	14.49	14.51	4755800	1.036429
2002-07-24	16.05	16.229999	15.04	15.60	3355800	1.114286
2002-07-23	16.47	16.99	15.83	16.05	1577800	1.146429
2002-07-22	15.90	16.510001	15.61	16.39	1993600	1.170714
2002-07-19	16.140001	16.25	15.710001	16.24	1792000	1.16
2002-07-18	15.640001	16.33	15.55	16.089999	2899400	1.149286
2002-07-17	16.03	16.290001	15.059999	15.25	1261400	1.089286
2002-07-16	16.140001	16.20	15.46	15.77	1941800	1.126429
2002-07-15	17.399999	17.48	15.069999	16.000001	4239200	1.142857
2002-07-12	17.900001	17.92	16.90	16.91	2837800	1.207857
2002-07-11	16.159999	17.900001	15.859999	17.77	2529800	1.269286
2002-07-10	16.26	16.50	15.850001	16.290001	1554000	1.163571
2002-07-09	16.449999	16.75	15.60	16.25	2935800	1.160714
2002-07-08	17.530001	17.530001	16.35	16.46	1953000	1.175714
2002-07-05	17.00	18.190001	16.99	17.87	2003400	1.276429
2002-07-03	16.50	17.00	15.649999	17.00	4957400	1.214286
2002-07-02	14.75	16.730001	14.549999	16.42	9020200	1.172857
2002-07-01	14.00	14.65	13.90	14.390001	4585000	1.027857
2002-06-28	13.45	14.189999	13.45	13.99	9234400	0.999286
2002-06-27	14.13	14.259999	13.20	13.21	3817800	0.943571
2002-06-26	13.49	13.95	12.90	13.84	2924600	0.988571
2002-06-25	13.84	14.100001	13.26	13.50	3941000	0.964286
2002-06-24	13.71	14.20	13.40	13.70	2567600	0.978571
2002-06-21	13.75	13.85	13.27	13.71	2346400	0.979286
2002-06-20	13.60	14.559999	13.30	13.40	6111000	0.957143
2002-06-19	12.76	13.95	12.50	13.32	5482400	0.951429
2002-06-18	13.14	13.15	11.79	12.75	10808000	0.910714
2002-06-17	14.189999	14.830001	12.85	12.91	4855200	0.922143
2002-06-14	15.15	15.200001	13.72	13.81	4783800	0.986429
2002-06-13	15.46	15.710001	15.120001	15.16	2567600	1.082857
2002-06-12	16.150001	16.55	15.25	15.30	1799000	1.092857
2002-06-11	16.19	16.64	15.799999	16.150001	1003800	1.153571
2002-06-10	15.89	16.449999	15.88	16.19	484400	1.156429
2002-06-07	16.49	16.49	15.45	15.66	1369200	1.118571
2002-06-06	16.10	17.249999	16.079999	16.55	2305800	1.182143
2002-06-05	15.55	16.229999	15.499999	16.06	1531600	1.147143
2002-06-04	15.90	15.96	15.55	15.649999	3105200	1.117857
2002-06-03	15.120001	16.089999	15.069999	15.799999	3151400	1.128571
2002-05-31	15.10	15.10	15.00	15.069999	8464400	1.076429
2002-05-30	15.51	15.51	15.00	15.00	10154200	1.071429
2002-05-29	16.299999	16.299999	15.200001	15.45	6757800	1.103571
2002-05-28	16.99	17.249999	16.20	16.20	6609400	1.157143
2002-05-24	17.00	17.15	16.76	16.940001	11104800	1.21
2002-05-23	16.19	17.399999	16.04	16.75	104790000	1.196429