t8-mod/deps/rapidcsv/tests/msft.csv

1	Date	Open	High	Low	Close	Volume	Adj Close
2	2017-02-24	64.529999	64.800003	64.139999	64.620003	21705200	64.620003
3	2017-02-23	64.419998	64.730003	64.190002	64.620003	20235200	64.620003
4	2017-02-22	64.330002	64.389999	64.050003	64.360001	19259700	64.360001
5	2017-02-21	64.610001	64.949997	64.449997	64.489998	19384900	64.489998
6	2017-02-17	64.470001	64.690002	64.300003	64.620003	21234600	64.620003
7	2017-02-16	64.739998	65.239998	64.440002	64.519997	20524700	64.519997
8	2017-02-15	64.50	64.57	64.160004	64.529999	16917000	64.529999
9	2017-02-14	64.410004	64.720001	64.019997	64.57	23065900	64.57
10	2017-02-13	64.239998	64.860001	64.129997	64.720001	22920100	64.33
11	2017-02-10	64.25	64.300003	63.98	64.00	18170700	63.614338
12	2017-02-09	63.52	64.440002	63.32	64.059998	22644400	63.673974
13	2017-02-08	63.57	63.810001	63.220001	63.34	18096400	62.958315
14	2017-02-07	63.740002	63.779999	63.23	63.43	20277200	63.047773
15	2017-02-06	63.50	63.650002	63.139999	63.639999	19796400	63.256507
16	2017-02-03	63.50	63.700001	63.07	63.68	30301800	63.296267
17	2017-02-02	63.25	63.41	62.75	63.169998	45827000	62.789338
18	2017-02-01	64.360001	64.620003	63.470001	63.580002	39671500	63.196871
19	2017-01-31	64.860001	65.150002	64.260002	64.650002	25270500	64.260423
20	2017-01-30	65.690002	65.790001	64.800003	65.129997	31651400	64.737526
21	2017-01-27	65.389999	65.910004	64.889999	65.779999	44818000	65.38361
22	2017-01-26	64.120003	64.540001	63.549999	64.269997	43554600	63.882708
23	2017-01-25	63.950001	64.099998	63.450001	63.68	23672700	63.296267
24	2017-01-24	63.200001	63.740002	62.939999	63.52	24672900	63.137231
25	2017-01-23	62.700001	63.119999	62.57	62.959999	23097600	62.580604
26	2017-01-20	62.669998	62.82	62.369999	62.740002	30213500	62.361932
27	2017-01-19	62.240002	62.98	62.200001	62.299999	18451700	61.924581
28	2017-01-18	62.669998	62.700001	62.119999	62.50	19670100	62.123377
29	2017-01-17	62.68	62.700001	62.029999	62.529999	20664000	62.153195
30	2017-01-13	62.619999	62.869999	62.349998	62.700001	19422300	62.322172
31	2017-01-12	63.060001	63.400002	61.950001	62.610001	20968200	62.232715
32	2017-01-11	62.610001	63.23	62.43	63.189999	21517300	62.809218
33	2017-01-10	62.73	63.07	62.279999	62.619999	18593000	62.242653
34	2017-01-09	62.759998	63.080002	62.540001	62.639999	20256600	62.262533
35	2017-01-06	62.299999	63.150002	62.040001	62.84	19922900	62.461328
36	2017-01-05	62.189999	62.66	62.029999	62.299999	24876000	61.924581
37	2017-01-04	62.48	62.75	62.119999	62.299999	21340000	61.924581
38	2017-01-03	62.790001	62.84	62.130001	62.580002	20694100	62.202897
39	2016-12-30	62.959999	62.990002	62.029999	62.139999	25579900	61.765546
40	2016-12-29	62.860001	63.200001	62.73	62.900002	10250600	62.520968
41	2016-12-28	63.400002	63.400002	62.830002	62.990002	14653300	62.610426
42	2016-12-27	63.209999	64.07	63.209999	63.279999	11763200	62.898675
43	2016-12-23	63.450001	63.540001	62.799999	63.240002	12403800	62.858919
44	2016-12-22	63.84	64.099998	63.41	63.549999	22176600	63.167049
45	2016-12-21	63.43	63.700001	63.119999	63.540001	17096300	63.157111
46	2016-12-20	63.689999	63.799999	63.029999	63.540001	26028400	63.157111
47	2016-12-19	62.560001	63.77	62.419998	63.619999	34338200	63.236627
48	2016-12-16	62.950001	62.950001	62.119999	62.299999	42453100	61.924581
49	2016-12-15	62.700001	63.150002	62.299999	62.580002	27669900	62.202897
50	2016-12-14	63.00	63.450001	62.529999	62.68	30352700	62.302293
51	2016-12-13	62.50	63.419998	62.240002	62.98	35718900	62.600484
52	2016-12-12	61.82	62.299999	61.720001	62.169998	20198100	61.795364
53	2016-12-09	61.18	61.990002	61.130001	61.970001	27349400	61.596572
54	2016-12-08	61.299999	61.580002	60.84	61.009998	21220800	60.642354
55	2016-12-07	60.009998	61.380001	59.799999	61.369999	30809000	61.000185
56	2016-12-06	60.43	60.459999	59.799999	59.950001	19907000	59.588744
57	2016-12-05	59.700001	60.59	59.560001	60.220001	23552700	59.857117
58	2016-12-02	59.080002	59.470001	58.799999	59.25	25515700	58.892961
59	2016-12-01	60.110001	60.150002	58.939999	59.200001	34542100	58.843263
60	2016-11-30	60.860001	61.18	60.220001	60.259998	34655400	59.896873
61	2016-11-29	60.650002	61.41	60.52	61.09	22366700	60.721874
62	2016-11-28	60.34	61.02	60.209999	60.610001	20732600	60.244767
63	2016-11-25	60.299999	60.529999	60.130001	60.529999	8409600	60.165247
64	2016-11-23	61.009998	61.099998	60.25	60.400002	21848900	60.036033
65	2016-11-22	60.98	61.259998	60.810001	61.119999	23206700	60.751692
66	2016-11-21	60.50	60.970001	60.419998	60.860001	19652600	60.49326
67	2016-11-18	60.779999	61.139999	60.299999	60.349998	27686300	59.986331
68	2016-11-17	60.41	60.950001	59.970001	60.639999	32132700	60.274585
69	2016-11-16	58.939999	59.66	58.810001	59.650002	27332500	59.290552
70	2016-11-15	58.330002	59.490002	58.32	58.869999	35904100	58.51525
71	2016-11-14	59.02	59.080002	57.279999	58.119999	41328400	57.38212
72	2016-11-11	58.23	59.119999	58.009998	59.02	38767800	58.270695
73	2016-11-10	60.48	60.490002	57.630001	58.700001	57822400	57.954758
74	2016-11-09	60.00	60.59	59.200001	60.169998	49632500	59.406093
75	2016-11-08	60.549999	60.779999	60.150002	60.470001	22935400	59.702287
76	2016-11-07	59.779999	60.52	59.779999	60.419998	31664800	59.652919
77	2016-11-04	58.650002	59.279999	58.52	58.709999	28697000	57.964629
78	2016-11-03	59.529999	59.639999	59.110001	59.209999	21600400	58.458281
79	2016-11-02	59.82	59.93	59.299999	59.43	22147000	58.67549
80	2016-11-01	59.970001	60.02	59.25	59.799999	24533000	59.040791
81	2016-10-31	60.16	60.419998	59.919998	59.919998	26434700	59.159266
82	2016-10-28	60.009998	60.52	59.580002	59.869999	33574700	59.109902
83	2016-10-27	60.610001	60.830002	60.09	60.099998	28479900	59.336982
84	2016-10-26	60.810001	61.200001	60.470001	60.630001	29911600	59.860255
85	2016-10-25	60.849998	61.369999	60.799999	60.990002	35137200	60.215685
86	2016-10-24	59.939999	61.00	59.93	61.00	54067000	60.225557
87	2016-10-21	60.279999	60.450001	59.490002	59.66	80032200	58.902569
88	2016-10-20	57.50	57.52	56.66	57.25	49455600	56.523166
89	2016-10-19	57.470001	57.84	57.400002	57.529999	22878400	56.79961
90	2016-10-18	57.529999	57.950001	57.41	57.66	19149500	56.927961
91	2016-10-17	57.360001	57.459999	56.869999	57.220001	23830000	56.493548
92	2016-10-14	57.119999	57.740002	57.119999	57.419998	27402500	56.691006
93	2016-10-13	56.700001	57.299999	56.32	56.919998	25313700	56.197354
94	2016-10-12	57.110001	57.27	56.400002	57.110001	22177500	56.384944
95	2016-10-11	57.889999	58.02	56.889999	57.189999	26497400	56.463926
96	2016-10-10	57.91	58.389999	57.869999	58.040001	18196500	57.303137
97	2016-10-07	57.849998	57.98	57.419998	57.799999	20089000	57.066183
98	2016-10-06	57.740002	57.860001	57.279999	57.740002	16212600	57.006947
99	2016-10-05	57.290001	57.959999	57.259998	57.639999	16726400	56.908214
100	2016-10-04	57.27	57.599998	56.970001	57.240002	20085900	56.513295
101	2016-10-03	57.41	57.549999	57.060001	57.419998	19189500	56.691006
102	2016-09-30	57.57	57.77	57.34	57.599998	29910800	56.868721
103	2016-09-29	57.810001	58.169998	57.209999	57.400002	25463500	56.671263
104	2016-09-28	57.880001	58.060001	57.669998	58.029999	20536400	57.293262
105	2016-09-27	56.93	58.060001	56.68	57.950001	28065100	57.21428
106	2016-09-26	57.080002	57.139999	56.830002	56.900002	21688700	56.177611
107	2016-09-23	57.869999	57.91	57.380001	57.43	19955300	56.700881
108	2016-09-22	57.919998	58.00	57.630001	57.82	19822200	57.085929
109	2016-09-21	57.509998	57.849998	57.080002	57.759998	33707300	57.02669
110	2016-09-20	57.349998	57.349998	56.75	56.810001	17384000	56.088754
111	2016-09-19	57.27	57.75	56.849998	56.93	20937100	56.207229
112	2016-09-16	57.630001	57.630001	56.75	57.25	44607000	56.523166
113	2016-09-15	56.150002	57.349998	55.98	57.189999	26847000	56.463926
114	2016-09-14	56.389999	56.630001	56.029999	56.259998	24062500	55.545733
115	2016-09-13	56.50	56.650002	56.049999	56.529999	30130200	55.812306
116	2016-09-12	56.00	57.209999	55.610001	57.049999	29303000	56.325704
117	2016-09-09	56.790001	57.52	56.209999	56.209999	35113900	55.496369
118	2016-09-08	57.630001	57.790001	57.18	57.43	20146100	56.700881
119	2016-09-07	57.470001	57.84	57.41	57.66	17493400	56.927961
120	2016-09-06	57.779999	57.799999	57.209999	57.610001	16278400	56.878596
121	2016-09-02	57.669998	58.189999	57.419998	57.669998	18900500	56.937832
122	2016-09-01	57.009998	57.82	57.009998	57.59	26075400	56.85885
123	2016-08-31	57.650002	57.799999	57.299999	57.459999	20860300	56.730499
124	2016-08-30	57.98	58.189999	57.610001	57.889999	16930200	57.15504
125	2016-08-29	58.18	58.599998	58.099998	58.099998	16417200	57.362373
126	2016-08-26	58.279999	58.700001	57.689999	58.029999	20971200	57.293262
127	2016-08-25	57.880001	58.290001	57.779999	58.169998	18552600	57.431484
128	2016-08-24	57.799999	58.040001	57.720001	57.950001	18151500	57.21428
129	2016-08-23	57.900002	58.18	57.849998	57.889999	18732400	57.15504
130	2016-08-22	57.599998	57.75	57.259998	57.669998	15221900	56.937832
131	2016-08-19	57.43	57.73	57.200001	57.619999	17271000	56.888468
132	2016-08-18	57.419998	57.700001	57.27	57.599998	14214300	56.868721
133	2016-08-17	57.540001	57.68	57.23	57.560001	18856400	56.829232
134	2016-08-16	57.610001	57.619999	57.27	57.439999	20523500	56.710753
135	2016-08-15	58.009998	58.50	57.959999	58.119999	19283900	57.026691
136	2016-08-12	58.029999	58.189999	57.619999	57.939999	21655200	56.850076
137	2016-08-11	58.029999	58.450001	58.029999	58.299999	18162300	57.203305
138	2016-08-10	58.16	58.32	57.82	58.02	15756900	56.928573
139	2016-08-09	58.169998	58.50	58.02	58.200001	16920700	57.105187
140	2016-08-08	58.060001	58.09	57.779999	58.060001	19473500	56.967822
141	2016-08-05	57.650002	58.209999	57.450001	57.959999	29335200	56.8697
142	2016-08-04	56.799999	57.52	56.669998	57.389999	26587700	56.310423
143	2016-08-03	56.68	57.110001	56.490002	56.970001	22075600	55.898326
144	2016-08-02	56.849998	56.900002	56.310001	56.580002	35122000	55.515663
145	2016-08-01	56.599998	56.75	56.139999	56.580002	26003400	55.515663
146	2016-07-29	56.259998	56.759998	56.049999	56.68	30558700	55.61378
147	2016-07-28	56.00	56.369999	55.720001	56.209999	37550400	55.15262
148	2016-07-27	56.610001	56.799999	56.110001	56.189999	32327500	55.132996
149	2016-07-26	56.52	57.290001	56.509998	56.759998	28079000	55.692273
150	2016-07-25	56.470001	56.740002	56.259998	56.73	25610600	55.662839
151	2016-07-22	56.080002	56.630001	55.779999	56.57	32157200	55.505849
152	2016-07-21	55.98	56.23	55.759998	55.799999	32776700	54.750333
153	2016-07-20	56.150002	56.84	55.529999	55.91	89893300	54.858264
154	2016-07-19	53.709999	53.900002	52.93	53.09	53336500	52.091312
155	2016-07-18	53.700001	54.34	53.549999	53.959999	31433900	52.944945
156	2016-07-15	53.950001	54.00	53.209999	53.700001	32024400	52.689838
157	2016-07-14	53.84	53.990002	53.580002	53.740002	24545500	52.729086
158	2016-07-13	53.560001	53.860001	53.18	53.509998	25356800	52.50341
159	2016-07-12	52.939999	53.400002	52.790001	53.209999	27317600	52.209054
160	2016-07-11	52.50	52.830002	52.470001	52.59	22269200	51.600718
161	2016-07-08	51.73	52.360001	51.549999	52.299999	28391000	51.316172
162	2016-07-07	51.419998	51.610001	51.07	51.380001	19585200	50.41348
163	2016-07-06	50.779999	51.540001	50.389999	51.380001	28167500	50.41348
164	2016-07-05	50.830002	51.279999	50.740002	51.169998	24806400	50.207428
165	2016-07-01	51.130001	51.720001	51.07	51.16	21400400	50.197618
166	2016-06-30	50.720001	51.299999	50.50	51.169998	28527800	50.207428
167	2016-06-29	49.91	50.720001	49.799999	50.540001	31304000	49.589282
168	2016-06-28	48.919998	49.470001	48.669998	49.439999	38140700	48.509972
169	2016-06-27	49.099998	49.150002	48.040001	48.43	50216300	47.518973
170	2016-06-24	49.810001	50.939999	49.52	49.830002	133503000	48.892638
171	2016-06-23	51.279999	52.060001	51.150002	51.91	29028800	50.933509
172	2016-06-22	51.080002	51.459999	50.950001	50.990002	28816800	50.030817
173	2016-06-21	50.200001	51.43	50.16	51.189999	34097800	50.227052
174	2016-06-20	50.639999	50.830002	50.029999	50.07	35607900	49.128122
175	2016-06-17	50.41	50.43	49.82	50.130001	45710500	49.186994
176	2016-06-16	49.52	50.470001	49.509998	50.389999	31188600	49.442102
177	2016-06-15	49.779999	50.119999	49.689999	49.689999	33757600	48.755269
178	2016-06-14	49.900002	50.099998	49.57	49.830002	42577100	48.892638
179	2016-06-13	49.580002	50.720001	49.060001	50.139999	83217800	49.196805
180	2016-06-10	51.049999	52.049999	51.040001	51.48	25833200	50.511598
181	2016-06-09	52.00	52.00	51.490002	51.619999	20305700	50.648963
182	2016-06-08	52.02	52.439999	51.869999	52.040001	21149400	51.061065
183	2016-06-07	52.240002	52.73	52.099998	52.099998	20866800	51.119934
184	2016-06-06	51.990002	52.349998	51.889999	52.130001	18243300	51.149372
185	2016-06-03	52.380001	52.419998	51.599998	51.790001	23081300	50.815768
186	2016-06-02	52.639999	52.740002	51.84	52.48	22840800	51.492786
187	2016-06-01	52.439999	52.950001	52.439999	52.849998	25324800	51.855825
188	2016-05-31	52.259998	53.00	52.080002	53.00	37653100	52.003005
189	2016-05-27	51.919998	52.32	51.77	52.32	17653700	51.335796
190	2016-05-26	51.93	51.98	51.360001	51.889999	24335200	50.913885
191	2016-05-25	51.919998	52.490002	51.790001	52.119999	24040200	51.139558
192	2016-05-24	50.700001	51.709999	50.400002	51.59	34757900	50.619529
193	2016-05-23	50.599998	50.68	49.98	50.029999	26118700	49.088873
194	2016-05-20	50.48	51.220001	50.400002	50.619999	23905800	49.667775
195	2016-05-19	50.470001	50.619999	49.82	50.32	23842400	49.373419
196	2016-05-18	50.48	51.139999	50.299999	50.810001	24907500	49.854203
197	2016-05-17	51.720001	51.73	50.360001	50.509998	27803500	49.559843
198	2016-05-16	50.799999	51.959999	50.75	51.830002	20032000	50.501787
199	2016-05-13	51.439999	51.900002	51.040001	51.080002	22592300	49.771007
200	2016-05-12	51.200001	51.810001	50.919998	51.509998	24102800	50.189984
201	2016-05-11	51.130001	51.779999	51.00	51.049999	24039100	49.741774
202	2016-05-10	50.330002	51.099998	50.189999	51.02	22891000	49.712543
203	2016-05-09	50.490002	50.59	50.00	50.07	17951600	48.786888
204	2016-05-06	49.919998	50.389999	49.66	50.389999	24715600	49.098687
205	2016-05-05	49.869999	50.299999	49.73	49.939999	25390700	48.660218
206	2016-05-04	49.84	50.060001	49.459999	49.869999	24257600	48.592012
207	2016-05-03	50.34	50.41	49.599998	49.779999	26460200	48.504319
208	2016-05-02	50.00	50.75	49.779999	50.610001	33114500	49.31305
209	2016-04-29	49.349998	50.25	49.349998	49.869999	48411700	48.592012
210	2016-04-28	50.619999	50.77	49.560001	49.900002	43134800	48.621246
211	2016-04-27	51.48	51.50	50.549999	50.939999	43369300	49.634592
212	2016-04-26	52.259998	52.349998	51.09	51.439999	33532600	50.121779
213	2016-04-25	51.779999	52.130001	51.630001	52.110001	33226900	50.774611
214	2016-04-22	51.91	52.43	50.77	51.779999	126834100	50.453066
215	2016-04-21	55.799999	56.23	55.419998	55.779999	38909100	54.35056
216	2016-04-20	56.290001	56.50	55.490002	55.59	36195700	54.165431
217	2016-04-19	56.630001	56.77	55.68	56.389999	29596800	54.944929
218	2016-04-18	55.490002	56.59	55.209999	56.459999	23150300	55.013135
219	2016-04-15	55.299999	55.919998	55.110001	55.650002	28793800	54.223894
220	2016-04-14	55.220001	55.580002	55.07	55.360001	20877100	53.941325
221	2016-04-13	55.119999	55.439999	54.889999	55.349998	20818000	53.931579
222	2016-04-12	54.369999	54.779999	53.759998	54.650002	24944300	53.249521
223	2016-04-11	54.490002	55.150002	54.299999	54.310001	21414200	52.918234
224	2016-04-08	54.669998	55.279999	54.32	54.419998	22167200	53.025412
225	2016-04-07	54.869999	54.91	54.23	54.459999	19225100	53.064387
226	2016-04-06	54.360001	55.200001	54.209999	55.119999	21188700	53.707474
227	2016-04-05	55.189999	55.299999	54.459999	54.560001	19272300	53.161827
228	2016-04-04	55.43	55.66	55.00	55.43	18928800	54.009531
229	2016-04-01	55.049999	55.610001	54.57	55.57	24399200	54.145943
230	2016-03-31	54.950001	55.59	54.860001	55.23	26360500	53.814656
231	2016-03-30	54.93	55.639999	54.900002	55.049999	23008300	53.639268
232	2016-03-29	53.66	54.860001	53.450001	54.709999	23924300	53.307981
233	2016-03-28	54.209999	54.290001	53.330002	53.540001	17025100	52.167966
234	2016-03-24	53.84	54.330002	53.73	54.209999	19950000	52.820794
235	2016-03-23	54.110001	54.240002	53.740002	53.970001	20129000	52.586946
236	2016-03-22	53.610001	54.25	53.459999	54.07	23124100	52.684382
237	2016-03-21	53.25	53.93	52.93	53.860001	23925700	52.479765
238	2016-03-18	54.919998	54.970001	53.450001	53.490002	67625500	52.119248
239	2016-03-17	54.209999	55.00	54.00	54.66	28223900	53.259263
240	2016-03-16	53.450001	54.599998	53.400002	54.349998	31691700	52.957206
241	2016-03-15	52.75	53.59	52.740002	53.59	21104800	52.216683
242	2016-03-14	52.709999	53.59	52.630001	53.169998	24083600	51.807445
243	2016-03-11	53.00	53.07	52.380001	53.07	32275700	51.710009
244	2016-03-10	52.93	52.939999	51.16	52.049999	38387800	50.716147
245	2016-03-09	51.889999	52.849998	51.860001	52.84	28251600	51.485903
246	2016-03-08	50.799999	52.130001	50.599998	51.650002	33835100	50.3264
247	2016-03-07	51.560001	51.799999	50.580002	51.029999	38407800	49.722286
248	2016-03-04	52.400002	52.450001	51.709999	52.029999	33034200	50.696659
249	2016-03-03	52.970001	52.970001	51.779999	52.349998	24427800	51.008458
250	2016-03-02	52.41	52.959999	52.16	52.950001	29289900	51.593085
251	2016-03-01	50.970001	52.59	50.919998	52.580002	33024500	51.232568
252	2016-02-29	51.349998	51.650002	50.66	50.880001	31654000	49.576132
253	2016-02-26	52.599998	52.68	51.099998	51.299999	35975900	49.985367
254	2016-02-25	51.73	52.099998	50.610001	52.099998	26939500	50.764865
255	2016-02-24	50.689999	51.50	50.200001	51.360001	33014500	50.043831
256	2016-02-23	52.34	52.369999	50.98	51.18	28895300	49.868443
257	2016-02-22	52.279999	53.00	52.279999	52.650002	25008300	51.300774
258	2016-02-19	51.970001	52.279999	51.529999	51.82	33559100	50.492042
259	2016-02-18	52.330002	52.950001	52.099998	52.189999	27176000	50.852559
260	2016-02-17	51.490002	52.77	51.450001	52.419998	40789000	51.076664
261	2016-02-16	50.900002	51.09	50.130001	51.09	37291200	49.780749
262	2016-02-12	50.25	50.68	49.75	50.50	34243300	48.855094
263	2016-02-11	48.68	50.110001	48.509998	49.689999	48878600	48.071477
264	2016-02-10	49.889999	50.389999	49.52	49.709999	38237000	48.090826
265	2016-02-09	49.02	50.240002	48.669998	49.279999	46740500	47.674832
266	2016-02-08	49.549999	49.57	48.189999	49.41	59290500	47.800598
267	2016-02-05	51.939999	52.00	49.560001	50.16	62009000	48.526169
268	2016-02-04	52.099998	52.810001	51.369999	52.00	46987100	50.306236
269	2016-02-03	53.25	53.389999	51.259998	52.16	57559800	50.461024
270	2016-02-02	54.169998	54.259998	52.650002	53.00	56313800	51.273663
271	2016-02-01	54.880001	55.09	54.50	54.709999	44208500	52.927964
272	2016-01-29	54.73	55.09	54.00	55.09	83611700	53.295587
273	2016-01-28	51.860001	52.209999	51.25	52.060001	62513800	50.364283
274	2016-01-27	52.009998	52.200001	51.02	51.220001	36775200	49.551643
275	2016-01-26	51.790001	52.439999	51.549999	52.169998	28900800	50.470697
276	2016-01-25	51.939999	52.650002	51.650002	51.790001	34707700	50.103077
277	2016-01-22	51.41	52.330002	51.259998	52.290001	37555800	50.586791
278	2016-01-21	51.00	51.580002	50.299999	50.48	40191200	48.835745
279	2016-01-20	49.98	51.380001	49.099998	50.790001	63273000	49.135649
280	2016-01-19	51.48	51.68	50.060001	50.560001	43564500	48.913141
281	2016-01-15	51.310001	51.970001	50.34	50.990002	70739100	49.329136
282	2016-01-14	52.00	53.419998	51.57	53.110001	52381900	51.380081
283	2016-01-13	53.799999	54.07	51.299999	51.639999	66883600	49.957961
284	2016-01-12	52.759998	53.099998	52.060001	52.779999	36095500	51.060828
285	2016-01-11	52.509998	52.849998	51.459999	52.299999	36943800	50.596463
286	2016-01-08	52.369999	53.279999	52.150002	52.330002	48754000	50.625489
287	2016-01-07	52.700001	53.490002	52.07	52.169998	56564900	50.470697
288	2016-01-06	54.32	54.400002	53.639999	54.049999	39518900	52.289462
289	2016-01-05	54.93	55.389999	54.540001	55.049999	34079700	53.256889
290	2016-01-04	54.32	54.799999	53.389999	54.799999	53778000	53.015032
291	2015-12-31	56.040001	56.189999	55.419998	55.48	26529600	53.672883
292	2015-12-30	56.470001	56.779999	56.290001	56.310001	21704500	54.47585
293	2015-12-29	56.290001	56.849998	56.060001	56.549999	27731400	54.708031
294	2015-12-28	55.349998	55.950001	54.98	55.950001	22458300	54.127576
295	2015-12-24	55.860001	55.959999	55.43	55.669998	9558500	53.856693
296	2015-12-23	55.700001	55.880001	55.439999	55.82	27279800	54.001809
297	2015-12-22	54.990002	55.48	54.50	55.349998	28322200	53.547117
298	2015-12-21	54.880001	55.349998	54.23	54.830002	37246300	53.044058
299	2015-12-18	55.77	56.00	54.029999	54.130001	84684200	52.366858
300	2015-12-17	56.360001	56.790001	55.529999	55.700001	41280900	53.885719
301	2015-12-16	55.540001	56.25	54.759998	56.130001	37503300	54.301713
302	2015-12-15	55.66	55.900002	55.09	55.200001	39843000	53.402005
303	2015-12-14	54.330002	55.209999	53.68	55.139999	46768900	53.343958
304	2015-12-11	54.709999	55.099998	54.009998	54.060001	39549500	52.299138
305	2015-12-10	55.389999	55.66	55.009998	55.27	31620700	53.469725
306	2015-12-09	55.369999	55.869999	54.509998	54.98	36373200	53.18917
307	2015-12-08	55.470001	56.099998	54.990002	55.790001	32878000	53.972787
308	2015-12-07	55.790001	55.970001	55.290001	55.810001	30709800	53.992136
309	2015-12-04	54.119999	56.23	54.099998	55.91	43963700	54.088878
310	2015-12-03	55.490002	55.77	53.93	54.200001	38627800	52.434577
311	2015-12-02	55.32	55.959999	55.060001	55.209999	47274900	53.411678
312	2015-12-01	54.41	55.23	54.299999	55.220001	39952800	53.421354
313	2015-11-30	54.540001	54.959999	54.00	54.349998	56241400	52.579689
314	2015-11-27	53.799999	54.080002	53.790001	53.93	9009100	52.173371
315	2015-11-25	54.09	54.23	53.689999	53.689999	21005100	51.941187
316	2015-11-24	53.919998	54.439999	53.580002	54.25	24600000	52.482948
317	2015-11-23	54.25	54.459999	53.75	54.189999	28235900	52.424901
318	2015-11-20	54.25	54.299999	53.27	54.189999	37147600	52.424901
319	2015-11-19	53.990002	54.66	53.779999	53.939999	28149200	52.183044
320	2015-11-18	53.00	53.98	52.98	53.849998	29710000	52.095975
321	2015-11-17	53.169998	53.529999	52.849998	52.970001	31551300	51.244642
322	2015-11-16	53.080002	53.889999	52.849998	53.77	32165200	51.670308
323	2015-11-13	53.07	53.290001	52.529999	52.84	36848200	50.776624
324	2015-11-12	53.48	53.98	53.189999	53.32	35361100	51.23788
325	2015-11-11	53.700001	54.200001	53.459999	53.650002	36516300	51.554995
326	2015-11-10	54.07	54.130001	53.27	53.509998	55283700	51.420459
327	2015-11-09	54.549999	54.869999	53.560001	54.16	32513100	52.045079
328	2015-11-06	54.09	54.98	53.959999	54.919998	32851200	52.775399
329	2015-11-05	54.490002	54.700001	54.00	54.380001	31468500	52.256489
330	2015-11-04	54.18	54.880001	54.060001	54.400002	37087800	52.275708
331	2015-11-03	52.93	54.389999	52.900002	54.150002	36596900	52.035471
332	2015-11-02	52.849998	53.360001	52.619999	53.240002	30285000	51.161006
333	2015-10-30	53.32	53.990002	52.619999	52.639999	46619800	50.584433
334	2015-10-29	53.540001	53.830002	53.220001	53.360001	30202100	51.276319
335	2015-10-28	53.540001	53.98	52.860001	53.98	47000800	51.872107
336	2015-10-27	53.990002	54.369999	53.580002	53.689999	50999900	51.593431
337	2015-10-26	52.529999	54.32	52.50	54.25	64633300	52.131564
338	2015-10-23	52.299999	54.07	52.25	52.869999	135227100	50.805452
339	2015-10-22	47.529999	48.950001	47.09	48.029999	56637100	46.154451
340	2015-10-21	47.919998	47.990002	47.110001	47.200001	25144300	45.356864
341	2015-10-20	47.439999	47.810001	47.02	47.77	30574000	45.904606
342	2015-10-19	47.419998	47.880001	47.02	47.619999	29387600	45.760461
343	2015-10-16	47.02	47.540001	46.900002	47.509998	26450300	45.654756
344	2015-10-15	47.009998	47.029999	46.529999	47.009998	27189400	45.174281
345	2015-10-14	46.650002	47.099998	46.529999	46.68	24697800	44.857169
346	2015-10-13	46.560001	47.130001	46.560001	46.889999	19987800	45.058968
347	2015-10-12	46.98	47.07	46.50	47.00	19769100	45.164673
348	2015-10-09	47.450001	47.540001	46.919998	47.110001	28600600	45.270378
349	2015-10-08	46.560001	47.52	46.50	47.450001	33772700	45.597102
350	2015-10-07	47.099998	47.349998	45.950001	46.799999	27711500	44.972482
351	2015-10-06	46.330002	47.18	46.220001	46.75	27017200	44.924436
352	2015-10-05	45.75	46.889999	45.700001	46.630001	34369300	44.809123
353	2015-10-02	44.27	45.57	43.919998	45.57	41839000	43.790514
354	2015-10-01	44.75	44.75	43.75	44.610001	28657900	42.868002
355	2015-09-30	43.880001	44.299999	43.66	44.259998	34958900	42.531667
356	2015-09-29	43.369999	43.57	43.049999	43.439999	32763600	41.743688
357	2015-09-28	43.830002	44.09	43.209999	43.290001	27613800	41.599548
358	2015-09-25	44.48	44.73	43.759998	43.939999	29384600	42.224163
359	2015-09-24	43.450001	44.130001	43.27	43.91	27905600	42.195336
360	2015-09-23	43.93	44.169998	43.509998	43.869999	17145200	42.156897
361	2015-09-22	43.380001	44.049999	43.310001	43.900002	28085900	42.185728
362	2015-09-21	43.619999	44.470001	43.599998	44.110001	26177200	42.387527
363	2015-09-18	43.50	43.990002	43.330002	43.48	63143700	41.782127
364	2015-09-17	44.290001	45.00	44.080002	44.25	32768200	42.522059
365	2015-09-16	43.970001	44.380001	43.84	44.299999	23372200	42.570106
366	2015-09-15	43.189999	44.290001	43.080002	43.98	28882200	42.262602
367	2015-09-14	43.43	43.439999	42.860001	43.040001	23656000	41.35931
368	2015-09-11	43.139999	43.59	42.939999	43.48	27132500	41.782127
369	2015-09-10	43.119999	43.790001	42.75	43.290001	31366600	41.599548
370	2015-09-09	44.209999	44.400002	42.91	43.07	33469500	41.388137
371	2015-09-08	43.299999	44.00	43.200001	43.889999	32469800	42.176117
372	2015-09-04	42.810001	43.040001	42.200001	42.610001	37138800	40.946101
373	2015-09-03	43.41	43.98	43.279999	43.50	28285200	41.801346
374	2015-09-02	42.360001	43.380001	41.880001	43.360001	37671500	41.666814
375	2015-09-01	42.169998	42.59	41.66	41.82	49688900	40.186949
376	2015-08-31	43.560001	43.93	43.099998	43.52	34441700	41.820566
377	2015-08-28	43.400002	44.150002	43.389999	43.93	28246700	42.214555
378	2015-08-27	43.23	43.950001	42.93	43.900002	50943200	42.185728
379	2015-08-26	42.009998	42.84	41.060001	42.709999	63408000	41.042195
380	2015-08-25	42.57	43.240002	40.389999	40.470001	70616600	38.889668
381	2015-08-24	40.450001	42.689999	39.720001	41.68	88753700	40.052417
382	2015-08-21	45.299999	45.48	43.07	43.07	70053100	41.388137
383	2015-08-20	46.07	46.470001	45.66	45.66	36238200	43.876999
384	2015-08-19	46.779999	47.080002	46.299999	46.610001	31444000	44.789903
385	2015-08-18	46.84	47.43	46.700001	47.27	23574100	45.42413
386	2015-08-17	46.810001	47.450001	46.57	47.32	21099700	45.174282
387	2015-08-14	46.529999	47.099998	46.52	47.00	21473400	44.868793
388	2015-08-13	47.060001	47.099998	46.490002	46.73	22627200	44.611036
389	2015-08-12	46.189999	46.900002	45.709999	46.740002	30181400	44.620584
390	2015-08-11	46.82	46.939999	45.900002	46.41	29237400	44.305546
391	2015-08-10	46.950001	47.490002	46.84	47.330002	23079900	45.183831
392	2015-08-07	46.389999	46.779999	46.259998	46.740002	19163000	44.620584
393	2015-08-06	47.709999	47.77	46.330002	46.619999	27368000	44.506023
394	2015-08-05	47.98	48.41	47.540001	47.580002	26959700	45.422495
395	2015-08-04	46.75	47.709999	46.68	47.540001	33403900	45.384308
396	2015-08-03	46.98	47.00	46.450001	46.810001	24125900	44.68741
397	2015-07-31	47.290001	47.369999	46.50	46.700001	31201500	44.582397
398	2015-07-30	46.259998	47.400002	45.93	46.880001	39777900	44.754235
399	2015-07-29	45.400002	46.779999	45.259998	46.290001	40945900	44.190989
400	2015-07-28	45.580002	45.639999	44.790001	45.34	34328900	43.284066
401	2015-07-27	45.939999	46.009998	45.25	45.349998	39701400	43.293611
402	2015-07-24	45.91	46.32	45.799999	45.939999	32333200	43.856857
403	2015-07-23	45.27	46.23	45.099998	46.110001	33934000	44.01915
404	2015-07-22	45.439999	46.93	45.200001	45.540001	59152400	43.474997
405	2015-07-21	46.779999	47.330002	46.48	47.279999	42781900	45.136095
406	2015-07-20	46.650002	47.130001	46.439999	46.919998	30631900	44.792419
407	2015-07-17	46.549999	46.779999	46.259998	46.619999	29467100	44.506023
408	2015-07-16	46.009998	46.689999	45.970001	46.66	26271700	44.54421
409	2015-07-15	45.68	45.889999	45.43	45.759998	26629600	43.685019
410	2015-07-14	45.450001	45.959999	45.310001	45.619999	22880300	43.551368
411	2015-07-13	44.98	45.619999	44.950001	45.540001	28178300	43.474997
412	2015-07-10	45.009998	45.139999	44.57	44.610001	25465800	42.587168
413	2015-07-09	44.75	45.220001	44.50	44.52	32099800	42.501249
414	2015-07-08	44.439999	44.900002	44.029999	44.240002	39785900	42.233946
415	2015-07-07	44.34	44.490002	43.32	44.299999	36435800	42.291223
416	2015-07-06	43.959999	44.48	43.950001	44.389999	23034000	42.377142
417	2015-07-02	44.48	44.75	44.060001	44.400002	21752000	42.386691
418	2015-07-01	44.459999	45.23	44.099998	44.450001	28343900	42.434423
419	2015-06-30	44.709999	44.720001	43.939999	44.150002	35945400	42.148027
420	2015-06-29	45.040001	45.23	44.360001	44.369999	34081700	42.358049
421	2015-06-26	45.650002	46.279999	45.029999	45.259998	49835300	43.207691
422	2015-06-25	46.029999	46.060001	45.50	45.650002	20616000	43.58001
423	2015-06-24	45.669998	46.25	45.549999	45.639999	34890900	43.570461
424	2015-06-23	46.130001	46.279999	45.619999	45.91	25896500	43.828219
425	2015-06-22	46.330002	46.720001	46.16	46.23	20318100	44.133708
426	2015-06-19	46.790001	46.830002	45.990002	46.099998	63837000	44.009602
427	2015-06-18	46.220001	46.799999	46.169998	46.720001	32658300	44.601491
428	2015-06-17	45.73	46.07	45.360001	45.970001	28704100	43.885499
429	2015-06-16	45.349998	46.240002	45.299999	45.830002	27070300	43.751848
430	2015-06-15	45.450001	45.650002	45.02	45.48	33254500	43.417717
431	2015-06-12	46.220001	46.470001	45.900002	45.970001	23931000	43.885499
432	2015-06-11	46.66	46.919998	46.130001	46.439999	27347800	44.334185
433	2015-06-10	45.790001	46.830002	45.689999	46.610001	28417400	44.496478
434	2015-06-09	45.759998	45.939999	45.459999	45.650002	24406100	43.58001
435	2015-06-08	46.299999	46.43	45.669998	45.73	22121600	43.656381
436	2015-06-05	46.310001	46.52	45.84	46.139999	25438100	44.047789
437	2015-06-04	46.790001	47.16	46.200001	46.360001	27745500	44.257814
438	2015-06-03	47.369999	47.740002	46.82	46.849998	27955200	44.725593
439	2015-06-02	46.93	47.349998	46.619999	46.919998	21498300	44.792419
440	2015-06-01	47.060001	47.77	46.619999	47.23	28837300	45.088363
441	2015-05-29	47.43	47.57	46.59	46.860001	36519600	44.735142
442	2015-05-28	47.50	48.02	47.389999	47.450001	19283700	45.298389
443	2015-05-27	46.82	47.77	46.619999	47.610001	27335600	45.451133
444	2015-05-26	46.830002	46.880001	46.189999	46.59	29581900	44.477385
445	2015-05-22	47.299999	47.349998	46.82	46.900002	25720600	44.773329
446	2015-05-21	47.279999	47.599998	47.009998	47.419998	22410700	45.269746
447	2015-05-20	47.389999	47.93	47.27	47.580002	25047900	45.422495
448	2015-05-19	47.560001	47.810001	47.18	47.580002	28574800	45.422495
449	2015-05-18	47.98	48.220001	47.610001	48.009998	24136500	45.53705
450	2015-05-15	48.869999	48.91	48.049999	48.299999	28642700	45.812113
451	2015-05-14	48.029999	48.82	48.029999	48.720001	32980900	46.210482
452	2015-05-13	48.189999	48.32	47.57	47.630001	34184600	45.176626
453	2015-05-12	46.849998	47.68	46.419998	47.349998	29928300	44.911046
454	2015-05-11	47.549999	47.91	47.369999	47.369999	24609400	44.930017
455	2015-05-08	47.549999	47.98	47.52	47.75	35364900	45.290444
456	2015-05-07	46.27	47.09	46.16	46.700001	32971700	44.294529
457	2015-05-06	47.57	47.77	46.02	46.279999	52433000	43.896161
458	2015-05-05	47.82	48.16	47.310001	47.599998	50369200	45.148169
459	2015-05-04	48.369999	48.869999	48.18	48.240002	34039500	45.755206
460	2015-05-01	48.580002	48.880001	48.400002	48.66	38937300	46.153571
461	2015-04-30	48.700001	49.540001	48.599998	48.639999	64725500	46.134601
462	2015-04-29	48.720001	49.310001	48.50	49.060001	47804600	46.532969
463	2015-04-28	47.779999	49.209999	47.700001	49.16	60730800	46.627816
464	2015-04-27	47.23	48.130001	47.220001	48.029999	59248200	45.55602
465	2015-04-24	45.66	48.139999	45.650002	47.869999	130933700	45.404262
466	2015-04-23	42.889999	43.610001	42.799999	43.34	46309500	41.107599
467	2015-04-22	42.669998	43.130001	42.549999	42.990002	25064300	40.775629
468	2015-04-21	43.00	43.150002	42.529999	42.639999	26013800	40.443655
469	2015-04-20	41.73	43.169998	41.68	42.91	46057700	40.699748
470	2015-04-17	41.669998	41.740002	41.16	41.619999	42387600	39.476193
471	2015-04-16	41.950001	42.34	41.82	42.16	22509700	39.988379
472	2015-04-15	41.759998	42.459999	41.68	42.259998	27343600	40.083227
473	2015-04-14	41.799999	42.029999	41.389999	41.650002	24244400	39.504651
474	2015-04-13	41.400002	42.060001	41.389999	41.759998	30276700	39.608982
475	2015-04-10	41.630001	41.950001	41.41	41.720001	28022000	39.571045
476	2015-04-09	41.25	41.619999	41.25	41.48	25723900	39.343405
477	2015-04-08	41.459999	41.689999	41.040001	41.419998	24753400	39.286495
478	2015-04-07	41.610001	41.91	41.310001	41.529999	28809400	39.390829
479	2015-04-06	40.34	41.779999	40.18	41.549999	39223700	39.409799
480	2015-04-02	40.66	40.740002	40.119999	40.290001	37487500	38.214702
481	2015-04-01	40.599998	40.759998	40.310001	40.720001	36865300	38.622554
482	2015-03-31	40.779999	41.029999	40.540001	40.66	34887200	38.565643
483	2015-03-30	41.099998	41.540001	40.91	40.959999	35049700	38.85019
484	2015-03-27	41.119999	41.43	40.830002	40.970001	34401400	38.859676
485	2015-03-26	41.220001	41.610001	40.919998	41.209999	37495600	39.087312
486	2015-03-25	42.919998	42.93	41.439999	41.459999	43469900	39.324435
487	2015-03-24	42.779999	43.169998	42.75	42.900002	25513300	40.690264
488	2015-03-23	42.880001	43.130001	42.779999	42.860001	26246100	40.652324
489	2015-03-20	42.560001	42.98	42.490002	42.880001	71904500	40.671294
490	2015-03-19	42.259998	42.59	42.220001	42.290001	33879100	40.111684
491	2015-03-18	41.43	42.830002	41.330002	42.50	44194800	40.310867
492	2015-03-17	41.369999	41.830002	41.150002	41.700001	31673400	39.552074
493	2015-03-16	41.470001	41.639999	41.279999	41.560001	35273500	39.419286
494	2015-03-13	40.700001	41.470001	40.610001	41.380001	58007700	39.248558
495	2015-03-12	41.330002	41.650002	40.860001	41.02	59992500	38.9071
496	2015-03-11	42.310001	42.369999	41.84	41.98	32215300	39.817651
497	2015-03-10	42.349998	42.709999	42.029999	42.029999	39159700	39.865075
498	2015-03-09	42.189999	43.130001	42.189999	42.849998	32108000	40.642837
499	2015-03-06	43.00	43.110001	42.150002	42.360001	36248800	40.178078
500	2015-03-05	43.07	43.240002	42.82	43.110001	23193500	40.889447
501	2015-03-04	43.009998	43.209999	42.880001	43.060001	25748700	40.842023
502	2015-03-03	43.560001	43.830002	43.09	43.279999	31748600	41.050688
503	2015-03-02	43.669998	44.189999	43.549999	43.880001	31924000	41.619785
504	2015-02-27	44.130001	44.200001	43.66	43.849998	33807700	41.591328
505	2015-02-26	43.990002	44.23	43.889999	44.060001	28957300	41.790514
506	2015-02-25	43.950001	44.09	43.799999	43.990002	29759800	41.72412
507	2015-02-24	44.150002	44.299999	43.919998	44.09	25271700	41.818967
508	2015-02-23	43.700001	44.189999	43.650002	44.150002	32518800	41.875878
509	2015-02-20	43.509998	43.880001	43.290001	43.860001	29721100	41.600815
510	2015-02-19	43.18	43.529999	43.049999	43.50	27603400	41.259358
511	2015-02-18	43.630001	43.700001	43.389999	43.529999	27111700	41.287811
512	2015-02-17	43.970001	44.00	43.189999	43.580002	33695700	41.335239
513	2015-02-13	43.380001	43.869999	43.150002	43.869999	40264900	41.316268
514	2015-02-12	42.66	43.09	42.509998	43.09	33268800	40.581674
515	2015-02-11	42.650002	42.650002	42.209999	42.380001	38262500	39.913005
516	2015-02-10	42.740002	42.77	42.18	42.599998	29670700	40.120196
517	2015-02-09	42.240002	42.740002	42.209999	42.360001	31381100	39.894169
518	2015-02-06	42.68	42.790001	42.150002	42.41	34616600	39.941257
519	2015-02-05	42.220001	42.639999	41.860001	42.450001	36548200	39.97893
520	2015-02-04	41.939999	42.209999	41.360001	41.84	41614800	39.404438
521	2015-02-03	41.630001	41.93	41.049999	41.599998	52082400	39.178407
522	2015-02-02	40.59	41.369999	40.23	41.279999	50352500	38.877035
523	2015-01-30	41.549999	41.580002	40.349998	40.400002	78004900	38.048264
524	2015-01-29	40.93	42.119999	40.790001	42.009998	63585300	39.564541
525	2015-01-28	42.740002	42.790001	41.16	41.189999	84507100	38.792274
526	2015-01-27	42.950001	43.200001	42.110001	42.66	169164000	40.176705
527	2015-01-26	47.00	47.130001	46.240002	47.009998	42525500	44.273484
528	2015-01-23	47.360001	47.389999	46.799999	47.18	26211600	44.43359
529	2015-01-22	46.380001	47.139999	46.080002	47.130001	35898000	44.386501
530	2015-01-21	45.939999	46.139999	45.48	45.919998	39081100	43.246934
531	2015-01-20	46.299999	46.650002	45.57	46.389999	36161900	43.689576
532	2015-01-16	45.310001	46.279999	45.169998	46.240002	35695300	43.54831
533	2015-01-15	46.220001	46.380001	45.41	45.48	32750800	42.832548
534	2015-01-14	45.959999	46.240002	45.619999	45.959999	29675300	43.284607
535	2015-01-13	46.970001	47.91	46.060001	46.360001	35270600	43.661323
536	2015-01-12	47.419998	47.540001	46.360001	46.599998	23651900	43.887351
537	2015-01-09	47.610001	47.82	46.900002	47.189999	23944200	44.443006
538	2015-01-08	46.75	47.75	46.720001	47.59	29645200	44.819723
539	2015-01-07	45.98	46.459999	45.490002	46.23	29114100	43.53889
540	2015-01-06	46.380001	46.75	45.540001	45.650002	36447900	42.992654
541	2015-01-05	46.369999	46.73	46.25	46.330002	39673900	43.633071
542	2015-01-02	46.66	47.419998	46.540001	46.759998	27913900	44.038037
543	2014-12-31	46.73	47.439999	46.450001	46.450001	21552500	43.746085
544	2014-12-30	47.439999	47.619999	46.84	47.02	16384700	44.282904
545	2014-12-29	47.700001	47.779999	47.259998	47.450001	14439500	44.687873
546	2014-12-26	48.41	48.41	47.82	47.880001	13197800	45.092843
547	2014-12-24	48.639999	48.639999	48.080002	48.139999	11437800	45.337706
548	2014-12-23	48.369999	48.799999	48.130001	48.450001	23648100	45.629662
549	2014-12-22	47.779999	48.119999	47.709999	47.98	26566000	45.18702
550	2014-12-19	47.630001	48.099998	47.169998	47.66	64551200	44.885648
551	2014-12-18	46.580002	47.52	46.34	47.52	40105600	44.753798
552	2014-12-17	45.049999	45.950001	44.900002	45.740002	34970900	43.077416
553	2014-12-16	45.900002	46.34	45.130001	45.16	47801400	42.531176
554	2014-12-15	47.200001	47.669998	46.549999	46.669998	29247800	43.953276
555	2014-12-12	46.779999	47.73	46.669998	46.950001	34248400	44.216979
556	2014-12-11	47.080002	47.740002	46.68	47.169998	29060400	44.42417
557	2014-12-10	47.580002	47.66	46.700001	46.900002	30431800	44.16989
558	2014-12-09	47.110001	47.919998	47.049999	47.59	24330500	44.819723
559	2014-12-08	48.259998	48.349998	47.450001	47.700001	26663100	44.92332
560	2014-12-05	48.82	48.970001	48.380001	48.419998	27313400	45.601406
561	2014-12-04	48.389999	49.060001	48.200001	48.84	30320400	45.996959
562	2014-12-03	48.439999	48.50	47.810001	48.080002	23534800	45.281201
563	2014-12-02	48.84	49.049999	48.200001	48.459999	25773500	45.639078
564	2014-12-01	47.880001	48.779999	47.709999	48.619999	31191600	45.789764
565	2014-11-28	47.950001	48.200001	47.610001	47.810001	21534400	45.026918
566	2014-11-26	47.490002	47.990002	47.279999	47.75	27163600	44.970409
567	2014-11-25	47.66	47.970001	47.450001	47.470001	28008000	44.706709
568	2014-11-24	47.990002	48.00	47.389999	47.59	35434200	44.819723
569	2014-11-21	49.02	49.049999	47.57	47.98	42884800	45.18702
570	2014-11-20	48.00	48.700001	47.869999	48.700001	21510600	45.865109
571	2014-11-19	48.66	48.75	47.93	48.220001	26177500	45.413051
572	2014-11-18	49.130001	49.330002	48.700001	48.740002	23995500	45.902782
573	2014-11-17	49.41	49.709999	49.139999	49.459999	30318600	46.28891
574	2014-11-14	49.740002	50.049999	49.389999	49.580002	29081700	46.401219
575	2014-11-13	48.810001	49.650002	48.709999	49.610001	26210400	46.429294
576	2014-11-12	48.560001	48.919998	48.52	48.779999	22722100	45.652508
577	2014-11-11	48.849998	48.950001	48.650002	48.869999	23445200	45.736737
578	2014-11-10	48.650002	49.150002	48.549999	48.889999	36370100	45.755456
579	2014-11-07	48.919998	48.919998	48.290001	48.68	28000600	45.55892
580	2014-11-06	47.860001	48.860001	47.790001	48.700001	33037800	45.577639
581	2014-11-05	47.799999	47.900002	47.259998	47.860001	22449600	44.791494
582	2014-11-04	47.299999	47.73	47.25	47.57	21530800	44.520087
583	2014-11-03	46.889999	47.459999	46.73	47.439999	23130400	44.39842
584	2014-10-31	46.939999	46.970001	46.48	46.950001	35849700	43.939838
585	2014-10-30	46.32	46.32	45.77	46.049999	30073900	43.09754
586	2014-10-29	46.439999	46.700001	46.34	46.619999	30276100	43.630994
587	2014-10-28	45.860001	46.50	45.77	46.490002	29049800	43.509332
588	2014-10-27	45.709999	46.099998	45.709999	45.91	30371300	42.966516
589	2014-10-24	46.830002	46.900002	45.18	46.130001	61076700	43.172412
590	2014-10-23	44.619999	45.450001	44.529999	45.02	45451900	42.133579
591	2014-10-22	45.00	45.07	44.23	44.380001	33570900	41.534612
592	2014-10-21	44.360001	44.98	44.189999	44.880001	36433800	42.002555
593	2014-10-20	43.060001	44.139999	42.810001	44.080002	34527900	41.253847
594	2014-10-17	43.200001	43.939999	42.790001	43.630001	40683300	40.832698
595	2014-10-16	42.529999	43.080002	42.220001	42.740002	49040400	39.99976
596	2014-10-15	43.00	43.389999	42.099998	43.220001	60218700	40.448985
597	2014-10-14	43.869999	44.380001	43.560001	43.73	38115700	40.926285
598	2014-10-13	43.82	44.560001	43.490002	43.650002	37100200	40.851416
599	2014-10-10	45.599998	46.119999	43.950001	44.029999	51978100	41.20705
600	2014-10-09	46.50	46.799999	45.740002	45.849998	34422800	42.910362
601	2014-10-08	45.48	46.889999	45.34	46.779999	33031000	43.780736
602	2014-10-07	45.860001	45.93	45.419998	45.529999	25723700	42.610879
603	2014-10-06	46.119999	46.299999	45.919998	46.09	20604000	43.134976
604	2014-10-03	45.98	46.299999	45.610001	46.09	32453200	43.134976
605	2014-10-02	45.830002	46.099998	45.639999	45.759998	25119400	42.826132
606	2014-10-01	46.27	46.529999	45.849998	45.900002	38088400	42.957159
607	2014-09-30	46.369999	46.48	46.009998	46.360001	33033100	43.387666
608	2014-09-29	45.98	46.560001	45.759998	46.439999	26091000	43.462535
609	2014-09-26	45.93	46.619999	45.759998	46.41	27078800	43.434459
610	2014-09-25	46.880001	47.09	46.029999	46.040001	33077400	43.088182
611	2014-09-24	46.630001	47.110001	46.34	47.080002	26582700	44.061505
612	2014-09-23	46.849998	46.98	46.470001	46.560001	33430300	43.574844
613	2014-09-22	47.299999	47.380001	46.98	47.060001	38686100	44.042786
614	2014-09-19	46.810001	47.57	46.599998	47.52	202522400	44.473293
615	2014-09-18	46.59	46.830002	46.459999	46.68	35556600	43.687149
616	2014-09-17	46.259998	46.689999	46.23	46.52	38311900	43.537407
617	2014-09-16	46.389999	46.849998	46.290001	46.759998	27910600	43.762018
618	2014-09-15	46.540001	46.709999	46.099998	46.240002	37667600	43.27536
619	2014-09-12	46.91	47.02	46.599998	46.700001	38244700	43.705867
620	2014-09-11	46.740002	47.00	46.470001	47.00	29216400	43.986632
621	2014-09-10	46.82	46.939999	46.279999	46.84	27302400	43.83689
622	2014-09-09	46.470001	46.970001	46.419998	46.759998	40302400	43.762018
623	2014-09-08	46.02	46.799999	45.990002	46.470001	45736700	43.490614
624	2014-09-05	45.110001	45.93	45.110001	45.91	36939400	42.966516
625	2014-09-04	44.740002	45.27	44.720001	45.259998	26475500	42.358189
626	2014-09-03	44.529999	45.110001	44.529999	44.959999	33684500	42.077424
627	2014-09-02	45.43	45.459999	44.849998	45.09	22976800	42.19909
628	2014-08-29	45.09	45.439999	44.860001	45.43	21607600	42.517292
629	2014-08-28	44.75	44.98	44.610001	44.880001	17657600	42.002555
630	2014-08-27	44.900002	45.00	44.759998	44.869999	21287900	41.993194
631	2014-08-26	45.310001	45.400002	44.939999	45.009998	14873100	42.124218
632	2014-08-25	45.400002	45.439999	45.040001	45.169998	16910000	42.273959
633	2014-08-22	45.349998	45.470001	45.07	45.150002	18294500	42.255245
634	2014-08-21	44.84	45.25	44.830002	45.220001	22285500	42.320756
635	2014-08-20	45.34	45.400002	44.900002	44.950001	24770500	42.068067
636	2014-08-19	44.970001	45.34	44.830002	45.330002	28139500	42.423704
637	2014-08-18	44.939999	45.110001	44.68	45.110001	26891100	41.955761
638	2014-08-15	44.580002	44.900002	44.400002	44.790001	41611300	41.658137
639	2014-08-14	44.080002	44.419998	44.009998	44.27	19313200	41.174497
640	2014-08-13	43.68	44.18	43.52	44.080002	22889500	40.997783
641	2014-08-12	43.040001	43.59	43.00	43.52	21431100	40.476939
642	2014-08-11	43.259998	43.450001	43.02	43.200001	20351600	40.179315
643	2014-08-08	43.23	43.32	42.91	43.200001	28942700	40.179315
644	2014-08-07	42.84	43.450001	42.650002	43.23	30314900	40.207216
645	2014-08-06	42.740002	43.169998	42.209999	42.740002	24634000	39.751481
646	2014-08-05	43.310001	43.459999	42.830002	43.080002	26266400	40.067707
647	2014-08-04	42.970001	43.470001	42.810001	43.369999	34277400	40.337426
648	2014-08-01	43.209999	43.25	42.599998	42.860001	31170300	39.863089
649	2014-07-31	43.380001	43.689999	43.080002	43.16	31537500	40.142111
650	2014-07-30	44.07	44.099998	43.290001	43.580002	31921400	40.532745
651	2014-07-29	43.91	44.09	43.639999	43.889999	27763100	40.821067
652	2014-07-28	44.360001	44.509998	43.93	43.970001	29684200	40.895474
653	2014-07-25	44.299999	44.66	44.299999	44.50	26737700	41.388414
654	2014-07-24	44.93	45.00	44.32	44.400002	30725300	41.295408
655	2014-07-23	45.450001	45.450001	44.619999	44.869999	52362900	41.732541
656	2014-07-22	45.00	45.150002	44.59	44.830002	43095800	41.695341
657	2014-07-21	44.560001	45.16	44.220001	44.84	37604400	41.70464
658	2014-07-18	44.650002	44.84	44.25	44.689999	43407500	41.565127
659	2014-07-17	45.450001	45.709999	44.25	44.529999	82180300	41.416315
660	2014-07-16	42.509998	44.310001	42.48	44.080002	63318000	40.997783
661	2014-07-15	42.330002	42.470001	42.029999	42.450001	28748700	39.481757
662	2014-07-14	42.220001	42.450001	42.040001	42.139999	21881100	39.193432
663	2014-07-11	41.700001	42.09	41.48	42.09	24083000	39.146929
664	2014-07-10	41.369999	42.00	41.049999	41.689999	21854700	38.774897
665	2014-07-09	41.98	41.990002	41.529999	41.669998	18445900	38.756295
666	2014-07-08	41.869999	42.00	41.610001	41.779999	31218200	38.858604
667	2014-07-07	41.75	42.119999	41.709999	41.990002	21952400	39.053923
668	2014-07-03	41.91	41.990002	41.560001	41.799999	15969300	38.877206
669	2014-07-02	41.73	41.900002	41.529999	41.900002	20208100	38.970216
670	2014-07-01	41.860001	42.150002	41.689999	41.869999	26917000	38.942311
671	2014-06-30	42.169998	42.209999	41.700001	41.700001	30793100	38.7842
672	2014-06-27	41.610001	42.290001	41.509998	42.25	74640000	39.295741
673	2014-06-26	41.93	41.939999	41.43	41.720001	23604400	38.802802
674	2014-06-25	41.700001	42.049999	41.459999	42.029999	20049100	39.091123
675	2014-06-24	41.830002	41.939999	41.560001	41.75	26509100	38.830703
676	2014-06-23	41.73	42.00	41.689999	41.990002	18743900	39.053923
677	2014-06-20	41.450001	41.830002	41.380001	41.68	47764900	38.765598
678	2014-06-19	41.57	41.77	41.330002	41.509998	19828200	38.607483
679	2014-06-18	41.610001	41.740002	41.18	41.650002	27097000	38.737697
680	2014-06-17	41.290001	41.91	40.34	41.68	22518600	38.765598
681	2014-06-16	41.040001	41.610001	41.040001	41.50	24205300	38.598184
682	2014-06-13	41.099998	41.57	40.860001	41.23	26310000	38.347063
683	2014-06-12	40.810001	40.880001	40.290001	40.580002	29818900	37.742515
684	2014-06-11	40.93	41.07	40.77	40.860001	18040000	38.002935
685	2014-06-10	41.029999	41.16	40.860001	41.110001	15117700	38.235454
686	2014-06-09	41.389999	41.48	41.02	41.27	15019200	38.384267
687	2014-06-06	41.48	41.66	41.240002	41.48	24060500	38.579582
688	2014-06-05	40.59	41.25	40.400002	41.209999	31865200	38.328461
689	2014-06-04	40.209999	40.369999	39.860001	40.32	23209000	37.500693
690	2014-06-03	40.599998	40.68	40.25	40.290001	18068900	37.472792
691	2014-06-02	40.950001	41.09	40.68	40.790001	18504300	37.93783
692	2014-05-30	40.450001	40.970001	40.25	40.939999	34567600	38.07734
693	2014-05-29	40.150002	40.349998	39.91	40.34	19888200	37.519295
694	2014-05-28	40.139999	40.189999	39.82	40.009998	25711500	37.212368
695	2014-05-27	40.259998	40.259998	39.810001	40.189999	26160600	37.379782
696	2014-05-23	40.369999	40.369999	40.00	40.119999	18020000	37.314677
697	2014-05-22	40.290001	40.349998	39.849998	40.099998	20201800	37.296075
698	2014-05-21	39.799999	40.349998	39.740002	40.349998	22398700	37.528594
699	2014-05-20	39.68	39.939999	39.459999	39.68	21320900	36.905444
700	2014-05-19	39.610001	39.82	39.459999	39.75	24537400	36.97055
701	2014-05-16	39.669998	39.84	39.27	39.830002	29867100	37.044957
702	2014-05-15	40.09	40.400002	39.509998	39.599998	37793200	36.831037
703	2014-05-14	40.299999	40.450001	40.049999	40.240002	18818700	37.426289
704	2014-05-13	39.919998	40.50	39.849998	40.419998	27004800	37.593699
705	2014-05-12	39.740002	40.02	39.650002	39.970001	22782600	36.914745
706	2014-05-09	39.540001	39.849998	39.369999	39.540001	29647600	36.517614
707	2014-05-08	39.34	39.900002	38.970001	39.639999	32120400	36.609968
708	2014-05-07	39.220001	39.509998	38.509998	39.419998	41744500	36.406784
709	2014-05-06	39.290001	39.349998	38.950001	39.060001	27112400	36.074305
710	2014-05-05	39.52	39.639999	39.299999	39.43	22460900	36.416021
711	2014-05-02	40.310001	40.34	39.66	39.689999	43416600	36.656146
712	2014-05-01	40.240002	40.360001	39.950001	40.00	28787400	36.942451
713	2014-04-30	40.400002	40.50	40.169998	40.400002	35458700	37.311877
714	2014-04-29	41.099998	41.189999	40.389999	40.509998	29636200	37.413466
715	2014-04-28	40.139999	41.290001	40.09	40.869999	50610200	37.745948
716	2014-04-25	40.290001	40.68	39.75	39.91	56876800	36.85933
717	2014-04-24	39.740002	39.970001	39.299999	39.860001	42381600	36.813153
718	2014-04-23	39.990002	39.990002	39.470001	39.689999	24602800	36.656146
719	2014-04-22	39.959999	40.139999	39.830002	39.990002	27056700	36.933217
720	2014-04-21	40.130001	40.150002	39.790001	39.939999	22221200	36.887036
721	2014-04-17	40.009998	40.200001	39.509998	40.009998	36688400	36.951685
722	2014-04-16	40.060001	40.419998	39.91	40.400002	30615800	37.311877
723	2014-04-15	39.34	39.959999	39.049999	39.75	33968700	36.711561
724	2014-04-14	39.110001	39.41	38.900002	39.18	32006600	36.185131
725	2014-04-11	39.00	39.790001	39.00	39.209999	34330200	36.212837
726	2014-04-10	40.439999	40.689999	39.09	39.360001	45960800	36.351372
727	2014-04-09	39.93	40.549999	39.880001	40.470001	27398700	37.376526
728	2014-04-08	39.75	39.93	39.200001	39.82	35918600	36.77621
729	2014-04-07	39.959999	40.27	39.740002	39.799999	37559600	36.757738
730	2014-04-04	41.25	41.389999	39.639999	39.869999	51409600	36.822387
731	2014-04-03	41.290001	41.290001	40.709999	41.009998	30139600	37.875246
732	2014-04-02	41.439999	41.66	41.169998	41.349998	28666700	38.189257
733	2014-04-01	41.150002	41.59	41.07	41.419998	32605000	38.253906
734	2014-03-31	40.43	41.50	40.400002	40.990002	46886300	37.856778
735	2014-03-28	39.790001	40.639999	39.68	40.299999	43472700	37.219519
736	2014-03-27	39.740002	39.970001	39.34	39.360001	35369200	36.351372
737	2014-03-26	40.48	40.709999	39.599998	39.790001	41977500	36.748504
738	2014-03-25	40.66	40.990002	39.959999	40.34	43193100	37.256462
739	2014-03-24	40.34	40.639999	39.860001	40.50	46098400	37.404232
740	2014-03-21	40.720001	40.939999	40.009998	40.16	80721800	37.090221
741	2014-03-20	39.25	40.650002	39.240002	40.330002	59269800	37.247228
742	2014-03-19	39.470001	39.549999	38.91	39.27	35597200	36.268252
743	2014-03-18	38.259998	39.900002	38.220001	39.549999	64063900	36.526848
744	2014-03-17	37.900002	38.41	37.790001	38.049999	20479600	35.141506
745	2014-03-14	37.650002	38.139999	37.509998	37.700001	27195600	34.818261
746	2014-03-13	38.419998	38.450001	37.639999	37.889999	32169700	34.993736
747	2014-03-12	37.799999	38.43	37.790001	38.27	30494100	35.34469
748	2014-03-11	37.869999	38.23	37.720001	38.02	25216400	35.1138
749	2014-03-10	37.990002	38.009998	37.720001	37.82	19006600	34.929087
750	2014-03-07	38.279999	38.360001	37.689999	37.900002	26591600	35.002974
751	2014-03-06	38.139999	38.240002	37.889999	38.150002	23582200	35.233864
752	2014-03-05	38.25	38.27	37.93	38.110001	20520100	35.196921
753	2014-03-04	38.200001	38.48	38.07	38.41	26802400	35.473988
754	2014-03-03	37.919998	38.130001	37.490002	37.779999	29717500	34.892144
755	2014-02-28	37.98	38.459999	37.82	38.310001	41215000	35.381634
756	2014-02-27	37.450001	37.889999	37.23	37.860001	33903400	34.96603
757	2014-02-26	37.580002	37.740002	37.189999	37.470001	41041800	34.605842
758	2014-02-25	37.610001	37.849998	37.349998	37.540001	30736500	34.670491
759	2014-02-24	37.689999	37.98	37.540001	37.689999	32085100	34.809023
760	2014-02-21	37.939999	38.349998	37.860001	37.98	38021300	35.076857
761	2014-02-20	37.57	37.869999	37.400002	37.75	27526100	34.864438
762	2014-02-19	37.220001	37.75	37.209999	37.509998	29750400	34.642782
763	2014-02-18	37.630001	37.779999	37.41	37.419998	32834000	34.559661
764	2014-02-14	37.389999	37.779999	37.330002	37.619999	31407500	34.485778
765	2014-02-13	37.330002	37.860001	37.330002	37.610001	37635500	34.476613
766	2014-02-12	37.349998	37.599998	37.299999	37.470001	27051800	34.348277
767	2014-02-11	36.880001	37.259998	36.860001	37.169998	32141400	34.073268
768	2014-02-10	36.630001	36.799999	36.290001	36.799999	26767000	33.734094
769	2014-02-07	36.32	36.59	36.009998	36.560001	33260500	33.514091
770	2014-02-06	35.799999	36.25	35.689999	36.18	35351800	33.165749
771	2014-02-05	36.290001	36.470001	35.799999	35.82	55814400	32.835741
772	2014-02-04	36.970001	37.189999	36.25	36.349998	54697900	33.321584
773	2014-02-03	37.740002	37.990002	36.43	36.48	64063100	33.440755
774	2014-01-31	36.950001	37.889999	36.560001	37.84	93162300	34.68745
775	2014-01-30	36.790001	36.880001	36.23	36.860001	35036300	33.789097
776	2014-01-29	35.98	36.880001	35.900002	36.66	52745900	33.605759
777	2014-01-28	36.119999	36.389999	35.75	36.27	36205500	33.248251
778	2014-01-27	36.869999	36.889999	35.98	36.029999	44420800	33.028245
779	2014-01-24	37.450001	37.549999	36.529999	36.810001	76395500	33.743263
780	2014-01-23	36.09	36.130001	35.52	36.060001	43954000	33.055748
781	2014-01-22	36.259998	36.32	35.75	35.93	21904300	32.936577
782	2014-01-21	36.82	36.82	36.060001	36.169998	31567300	33.15658
783	2014-01-17	36.830002	36.830002	36.150002	36.380001	46267500	33.349087
784	2014-01-16	36.689999	37.00	36.310001	36.889999	38018700	33.816596
785	2014-01-15	35.900002	36.790001	35.849998	36.759998	44812600	33.697426
786	2014-01-14	34.73	35.880001	34.630001	35.779999	41623300	32.799073
787	2014-01-13	35.990002	36.02	34.830002	34.98	45901900	32.065724
788	2014-01-10	35.900002	36.150002	35.75	36.040001	40548800	33.037414
789	2014-01-09	35.880001	35.91	35.400002	35.529999	36516300	32.569901
790	2014-01-08	36.00	36.139999	35.580002	35.759998	59971700	32.780739
791	2014-01-07	36.330002	36.490002	36.209999	36.41	35802800	33.376587
792	2014-01-06	36.849998	36.889999	36.110001	36.130001	43603700	33.119916
793	2014-01-03	37.200001	37.220001	36.599998	36.91	31134800	33.834931
794	2014-01-02	37.349998	37.400002	37.099998	37.16	30632200	34.064103
795	2013-12-31	37.400002	37.580002	37.220001	37.41	17503500	34.293274
796	2013-12-30	37.220001	37.380001	36.900002	37.290001	16290500	34.183273
797	2013-12-27	37.580002	37.619999	37.169998	37.290001	14563000	34.183273
798	2013-12-26	37.200001	37.490002	37.169998	37.439999	17612800	34.320774
799	2013-12-24	36.720001	37.169998	36.639999	37.080002	14243000	33.990769
800	2013-12-23	36.810001	36.889999	36.549999	36.619999	25128700	33.56909
801	2013-12-20	36.200001	36.93	36.189999	36.799999	62649100	33.734094
802	2013-12-19	36.509998	36.549999	36.080002	36.25	34160100	33.229917
803	2013-12-18	36.360001	36.599998	35.529999	36.580002	63192100	33.532426
804	2013-12-17	36.939999	37.110001	36.330002	36.52	45687700	33.477423
805	2013-12-16	36.73	37.00	36.540001	36.889999	31734200	33.816596
806	2013-12-13	37.419998	37.450001	36.619999	36.689999	40066100	33.633258
807	2013-12-12	37.639999	37.639999	37.18	37.220001	36012800	34.119105
808	2013-12-11	38.060001	38.299999	37.389999	37.610001	39853400	34.476613
809	2013-12-10	38.610001	38.900002	38.02	38.110001	37828600	34.934956
810	2013-12-09	38.560001	38.869999	38.369999	38.709999	30286000	35.484967
811	2013-12-06	38.419998	38.549999	37.990002	38.360001	36457300	35.164128
812	2013-12-05	38.849998	38.880001	37.18	38.00	116305000	34.83412
813	2013-12-04	38.209999	38.98	38.119999	38.939999	51983600	35.695805
814	2013-12-03	38.139999	38.490002	38.080002	38.310001	52109800	35.118294
815	2013-12-02	38.09	38.779999	38.060001	38.450001	42950400	35.24663
816	2013-11-29	37.82	38.290001	37.82	38.130001	22090400	34.95329
817	2013-11-27	37.57	37.759998	37.490002	37.599998	26002100	34.467444
818	2013-11-26	37.57	37.650002	37.349998	37.349998	34465300	34.238272
819	2013-11-25	37.93	37.950001	37.57	37.639999	30646800	34.504112
820	2013-11-22	37.529999	37.68	37.330002	37.57	27982000	34.439944
821	2013-11-21	37.27	37.529999	37.259998	37.400002	23064700	34.284109
822	2013-11-20	36.919998	37.41	36.860001	37.080002	32229900	33.990769
823	2013-11-19	36.849998	37.23	36.669998	36.740002	44275000	33.679095
824	2013-11-18	37.349998	37.580002	37.07	37.200001	53277500	33.844099
825	2013-11-15	37.950001	38.02	37.720001	37.84	50601300	34.426363
826	2013-11-14	37.869999	38.130001	37.720001	38.02	46183700	34.590125
827	2013-11-13	36.98	38.16	36.900002	38.16	44957600	34.717494
828	2013-11-12	37.380001	37.599998	37.200001	37.360001	31651600	33.989665
829	2013-11-11	37.689999	37.779999	37.349998	37.59	26872500	34.198916
830	2013-11-08	37.669998	37.779999	37.34	37.779999	36737800	34.371774
831	2013-11-07	37.959999	38.009998	37.43	37.50	60437400	34.117035
832	2013-11-06	37.240002	38.220001	37.060001	38.18	88948800	34.735691
833	2013-11-05	35.790001	36.709999	35.77	36.639999	51681900	33.334617
834	2013-11-04	35.59	35.98	35.549999	35.939999	28060700	32.697765
835	2013-11-01	35.669998	35.689999	35.389999	35.529999	40264600	32.324752
836	2013-10-31	35.66	35.689999	35.34	35.41	41682300	32.215579
837	2013-10-30	35.529999	35.790001	35.43	35.540001	36997700	32.333852
838	2013-10-29	35.630001	35.720001	35.259998	35.52	31702200	32.315656
839	2013-10-28	35.610001	35.73	35.27	35.57	38383600	32.361144
840	2013-10-25	35.880001	36.290001	35.470001	35.73	113494000	32.50671
841	2013-10-24	33.82	34.099998	33.57	33.720001	53209700	30.678039
842	2013-10-23	34.349998	34.490002	33.669998	33.759998	58600500	30.714428
843	2013-10-22	35.02	35.099998	34.52	34.580002	40438500	31.460457
844	2013-10-21	34.98	35.200001	34.91	34.990002	27433500	31.833469
845	2013-10-18	34.82	34.990002	34.330002	34.959999	41811700	31.806173
846	2013-10-17	34.450001	34.990002	34.369999	34.919998	31359200	31.769781
847	2013-10-16	34.599998	34.900002	34.560001	34.639999	35111600	31.515042
848	2013-10-15	34.669998	34.990002	34.470001	34.490002	47097800	31.378576
849	2013-10-14	33.900002	34.50	33.779999	34.450001	27757900	31.342183
850	2013-10-11	33.68	34.139999	33.68	34.130001	30033300	31.051052
851	2013-10-10	33.310001	33.889999	33.259998	33.759998	42875100	30.714428
852	2013-10-09	33.07	33.349998	32.959999	33.07	35878600	30.086675
853	2013-10-08	33.310001	33.330002	32.799999	33.009998	41017600	30.032087
854	2013-10-07	33.599998	33.709999	33.200001	33.299999	35069300	30.295926
855	2013-10-04	33.689999	33.990002	33.619999	33.880001	33008100	30.823605
856	2013-10-03	33.880001	34.00	33.419998	33.860001	38703800	30.805409
857	2013-10-02	33.360001	34.029999	33.290001	33.919998	46946800	30.859994
858	2013-10-01	33.349998	33.610001	33.299999	33.580002	36718700	30.550669
859	2013-09-30	33.00	33.310001	32.700001	33.279999	39839500	30.27773
860	2013-09-27	32.880001	33.75	32.869999	33.27	55348000	30.268634
861	2013-09-26	32.639999	33.00	32.59	32.77	28504000	29.81374
862	2013-09-25	32.490002	32.799999	32.400002	32.509998	28907500	29.577193
863	2013-09-24	32.869999	32.869999	32.150002	32.450001	40685000	29.522608
864	2013-09-23	32.540001	32.970001	32.50	32.740002	39826100	29.786447
865	2013-09-20	33.41	33.48	32.689999	32.790001	102904900	29.831936
866	2013-09-19	33.48	33.68	33.32	33.639999	42026600	30.605254
867	2013-09-18	32.990002	33.400002	32.830002	33.32	64099900	30.314122
868	2013-09-17	33.419998	33.470001	32.900002	32.93	84716500	29.959306
869	2013-09-16	33.380001	33.50	32.73	32.799999	52839700	29.841032
870	2013-09-13	32.77	33.07	32.509998	33.029999	40899000	30.050283
871	2013-09-12	32.720001	32.779999	32.59	32.689999	32860200	29.740955
872	2013-09-11	32.57	32.93	32.529999	32.740002	39087500	29.786447
873	2013-09-10	31.90	32.400002	31.790001	32.389999	56881200	29.46802
874	2013-09-09	31.219999	31.790001	31.200001	31.66	49628500	28.803875
875	2013-09-06	31.309999	31.389999	31.129999	31.15	75434900	28.339883
876	2013-09-05	31.10	31.440001	30.950001	31.23	71644900	28.412666
877	2013-09-04	31.389999	31.469999	31.110001	31.200001	142320600	28.385374
878	2013-09-03	31.75	32.07	31.290001	31.879999	154507000	29.004028
879	2013-08-30	33.369999	33.48	33.09	33.400002	42790200	30.386907
880	2013-08-29	32.93	33.599998	32.799999	33.549999	45284700	30.523373
881	2013-08-28	33.389999	33.599998	33.00	33.02	44257400	30.041187
882	2013-08-27	33.52	34.099998	33.150002	33.259998	58522300	30.259534
883	2013-08-26	34.400002	34.669998	34.029999	34.150002	72786800	31.069248
884	2013-08-23	35.169998	35.200001	34.00	34.75	225493800	31.615119
885	2013-08-22	32.189999	32.490002	32.099998	32.389999	31169900	29.46802
886	2013-08-21	31.610001	32.009998	31.540001	31.610001	37409100	28.758386
887	2013-08-20	31.440001	31.90	31.370001	31.620001	22979600	28.767485
888	2013-08-19	31.76	31.969999	31.379999	31.389999	27902500	28.558232
889	2013-08-16	31.790001	31.99	31.66	31.799999	32866300	28.931245
890	2013-08-15	32.00	32.18	30.84	31.790001	33338000	28.922148
891	2013-08-14	32.139999	33.360001	31.700001	32.349998	48519600	29.431627
892	2013-08-13	32.509998	32.549999	32.209999	32.23	39464100	29.322454
893	2013-08-12	32.459999	32.970001	32.459999	32.869999	25493700	29.695464
894	2013-08-09	32.77	32.900002	32.470001	32.700001	26800700	29.541884
895	2013-08-08	32.240002	33.07	32.049999	32.889999	59034400	29.713533
896	2013-08-07	31.540001	32.099998	31.25	32.060001	38078600	28.963695
897	2013-08-06	31.549999	31.67	31.379999	31.58	36331500	28.530052
898	2013-08-05	31.90	32.00	31.639999	31.700001	30984000	28.638463
899	2013-08-02	31.690001	31.90	31.57	31.889999	29199900	28.810112
900	2013-08-01	32.060001	32.09	31.60	31.67	42557900	28.61136
901	2013-07-31	31.969999	32.049999	31.709999	31.84	43898400	28.764941
902	2013-07-30	31.780001	32.119999	31.549999	31.85	45799500	28.773976
903	2013-07-29	31.469999	31.60	31.40	31.540001	28870700	28.493916
904	2013-07-26	31.26	31.620001	31.209999	31.620001	38633600	28.566189
905	2013-07-25	31.620001	31.65	31.25	31.389999	63213000	28.358401
906	2013-07-24	32.040001	32.189999	31.889999	31.959999	52803100	28.873351
907	2013-07-23	31.91	32.040001	31.709999	31.82	65810400	28.746873
908	2013-07-22	31.700001	32.009998	31.60	32.009998	79040700	28.918521
909	2013-07-19	32.400002	32.669998	31.02	31.40	248428500	28.367435
910	2013-07-18	35.720001	35.889999	35.220001	35.439999	49547100	32.017257
911	2013-07-17	36.34	36.389999	35.490002	35.740002	37285100	32.288287
912	2013-07-16	36.009998	36.43	35.959999	36.27	36378500	32.767099
913	2013-07-15	35.66	36.220001	35.580002	36.169998	34142600	32.676755
914	2013-07-12	35.580002	35.73	35.279999	35.669998	35501200	32.225044
915	2013-07-11	35.00	35.77	34.900002	35.689999	53638300	32.243113
916	2013-07-10	34.34	34.810001	34.32	34.700001	29658800	31.348727
917	2013-07-09	34.580002	34.599998	34.139999	34.349998	25318500	31.032528
918	2013-07-08	34.349998	34.59	33.98	34.330002	32396900	31.014462
919	2013-07-05	34.09	34.240002	33.580002	34.209999	26085900	30.906049
920	2013-07-03	33.66	34.369999	33.599998	34.009998	15994400	30.725364
921	2013-07-02	34.41	34.439999	33.630001	33.939999	37630000	30.662125
922	2013-07-01	34.75	34.990002	34.330002	34.360001	31055400	31.041564
923	2013-06-28	34.380001	34.790001	34.34	34.540001	65545500	31.20418
924	2013-06-27	34.52	34.779999	34.50	34.619999	28993100	31.276452
925	2013-06-26	34.119999	34.48	33.889999	34.349998	48665900	31.032528
926	2013-06-25	34.080002	34.380001	33.459999	33.669998	44073400	30.418201
927	2013-06-24	32.939999	34.200001	32.57	33.720001	56109000	30.463375
928	2013-06-21	33.66	33.73	33.049999	33.27	85338500	30.056834
929	2013-06-20	34.259998	34.330002	33.369999	33.490002	54493700	30.255588
930	2013-06-19	34.959999	35.09	34.59	34.59	30816200	31.249351
931	2013-06-18	34.970001	35.169998	34.900002	34.98	28616500	31.601684
932	2013-06-17	34.689999	35.16	34.630001	35.00	49670100	31.619753
933	2013-06-14	34.549999	34.689999	34.25	34.400002	53192600	31.077702
934	2013-06-13	34.990002	35.02	34.59	34.720001	45654900	31.366796
935	2013-06-12	35.139999	35.27	34.849998	35.00	37372700	31.619753
936	2013-06-11	35.049999	35.18	34.68	34.84	39435900	31.475206
937	2013-06-10	35.509998	35.650002	35.139999	35.470001	35994500	32.044362
938	2013-06-07	35.25	35.779999	35.060001	35.669998	40757300	32.225044
939	2013-06-06	34.84	35.110001	34.490002	34.959999	37618500	31.583616
940	2013-06-05	34.599998	34.889999	34.43	34.779999	46025100	31.420999
941	2013-06-04	35.619999	35.740002	34.77	34.990002	65529500	31.610721
942	2013-06-03	34.919998	35.630001	34.830002	35.59	51252600	32.152772
943	2013-05-31	34.82	35.279999	34.790001	34.900002	56165700	31.529412
944	2013-05-30	34.849998	35.25	34.810001	35.029999	51131000	31.646855
945	2013-05-29	34.740002	35.02	34.57	34.880001	38412200	31.511344
946	2013-05-28	34.419998	35.18	34.41	35.02	48212100	31.637822
947	2013-05-24	33.919998	34.279999	33.900002	34.27	33174400	30.960256
948	2013-05-23	34.23	34.549999	33.900002	34.150002	51102700	30.851846
949	2013-05-22	34.790001	34.84	34.360001	34.610001	66047500	31.267419
950	2013-05-21	35.099998	35.27	34.720001	34.849998	48702400	31.484239
951	2013-05-20	34.73	35.099998	34.68	35.080002	54020800	31.692029
952	2013-05-17	34.130001	34.869999	34.099998	34.869999	60666700	31.502307
953	2013-05-16	33.639999	34.150002	33.549999	34.080002	59382900	30.788607
954	2013-05-15	33.450001	33.900002	33.43	33.849998	46303900	30.580817
955	2013-05-14	32.860001	33.529999	32.799999	33.529999	56870100	30.291723
956	2013-05-13	32.610001	33.07	32.549999	33.029999	36027600	29.632225
957	2013-05-10	32.669998	32.720001	32.32	32.689999	36394900	29.3272
958	2013-05-09	32.849998	33.00	32.59	32.66	46417800	29.300287
959	2013-05-08	33.07	33.240002	32.650002	32.990002	51595700	29.596342
960	2013-05-07	33.650002	33.790001	33.240002	33.310001	43078300	29.883424
961	2013-05-06	33.419998	33.91	33.25	33.75	40978300	30.27816
962	2013-05-03	33.23	33.52	33.080002	33.490002	46784600	30.044908
963	2013-05-02	32.630001	33.169998	32.389999	33.16	46059500	29.748853
964	2013-05-01	32.93	33.080002	32.599998	32.720001	54330900	29.354117
965	2013-04-30	32.560001	33.110001	32.279999	33.099998	75165200	29.695024
966	2013-04-29	31.799999	32.68	31.77	32.610001	59116400	29.255432
967	2013-04-26	31.90	31.98	31.450001	31.790001	47799300	28.519785
968	2013-04-25	31.709999	32.84	31.540001	31.940001	110700200	28.654354
969	2013-04-24	30.620001	31.92	30.60	31.76	90946600	28.49287
970	2013-04-23	30.700001	30.90	30.379999	30.60	59126900	27.452199
971	2013-04-22	30.299999	31.18	30.27	30.83	137904000	27.658538
972	2013-04-19	29.620001	30.24	29.610001	29.77	99790700	26.70758
973	2013-04-18	28.950001	28.98	28.50	28.790001	56906600	25.828393
974	2013-04-17	28.85	29.040001	28.60	28.83	52840700	25.864277
975	2013-04-16	28.90	29.139999	28.700001	28.969999	52797300	25.989875
976	2013-04-15	28.65	28.98	28.51	28.690001	56332900	25.738679
977	2013-04-12	28.85	29.02	28.66	28.790001	62886300	25.828393
978	2013-04-11	29.10	29.200001	28.73	28.940001	130923200	25.962962
979	2013-04-10	29.57	30.32	29.52	30.280001	71116700	27.165117
980	2013-04-09	28.73	29.82	28.68	29.610001	77733800	26.56404
981	2013-04-08	28.73	28.73	28.469999	28.59	34759500	25.648966
982	2013-04-05	28.219999	28.780001	28.110001	28.700001	50927300	25.747651
983	2013-04-04	28.389999	28.610001	28.27	28.60	45263200	25.657937
984	2013-04-03	28.75	28.950001	28.540001	28.559999	35062800	25.622051
985	2013-04-02	28.59	28.85	28.52	28.799999	28456500	25.837363
986	2013-04-01	28.639999	28.66	28.360001	28.610001	29201100	25.666909
987	2013-03-28	28.32	28.66	28.26	28.610001	55453800	25.666909
988	2013-03-27	28.139999	28.450001	28.08	28.370001	36047400	25.451598
989	2013-03-26	28.24	28.34	28.110001	28.16	27824300	25.263199
990	2013-03-25	28.299999	28.35	27.959999	28.16	44154000	25.263199
991	2013-03-22	28.190001	28.34	28.10	28.25	28720900	25.343941
992	2013-03-21	28.110001	28.360001	28.049999	28.110001	34233200	25.218344
993	2013-03-20	28.34	28.49	28.18	28.32	35447800	25.40674
994	2013-03-19	28.120001	28.219999	28.030001	28.18	51901600	25.281143
995	2013-03-18	27.879999	28.280001	27.809999	28.10	44809400	25.209372
996	2013-03-15	28.030001	28.16	27.98	28.040001	92710300	25.155545
997	2013-03-14	28.00	28.16	27.93	28.139999	55914800	25.245256
998	2013-03-13	27.870001	28.02	27.75	27.92	29093400	25.047888
999	2013-03-12	27.84	27.950001	27.639999	27.91	39255200	25.038917
1000	2013-03-11	27.940001	27.969999	27.67	27.870001	36627500	25.003032
1001	2013-03-08	28.25	28.33	27.959999	28.00	37667800	25.119659
1002	2013-03-07	28.110001	28.280001	28.01	28.139999	29196700	25.245256
1003	2013-03-06	28.209999	28.23	27.780001	28.09	51448500	25.200401
1004	2013-03-05	28.290001	28.540001	28.16	28.35	41432200	25.433655
1005	2013-03-04	27.85	28.15	27.700001	28.15	38157500	25.254228
1006	2013-03-01	27.719999	27.98	27.52	27.950001	34849700	25.074803
1007	2013-02-28	27.879999	27.969999	27.74	27.799999	35840200	24.940232
1008	2013-02-27	27.42	28.00	27.33	27.809999	36394700	24.949203
1009	2013-02-26	27.379999	27.60	27.34	27.370001	49923300	24.554467
1010	2013-02-25	27.969999	28.049999	27.370001	27.370001	48011800	24.554467
1011	2013-02-22	27.68	27.76	27.48	27.76	31425900	24.904348
1012	2013-02-21	27.74	27.74	27.23	27.49	49078500	24.662122
1013	2013-02-20	28.129999	28.200001	27.83	27.870001	44110200	25.003032
1014	2013-02-19	27.879999	28.09	27.799999	28.049999	38781400	25.164515
1015	2013-02-15	28.040001	28.16	27.879999	28.01	49650900	24.92229
1016	2013-02-14	27.92	28.059999	27.870001	28.040001	32663200	24.948984
1017	2013-02-13	27.93	28.110001	27.879999	28.030001	41715600	24.940086
1018	2013-02-12	27.879999	28.00	27.75	27.879999	35990900	24.80662
1019	2013-02-11	27.65	27.92	27.50	27.860001	32247700	24.788826
1020	2013-02-08	27.35	27.709999	27.309999	27.549999	33318500	24.512998
1021	2013-02-07	27.35	27.389999	27.10	27.280001	38028300	24.272763
1022	2013-02-06	27.379999	27.540001	27.25	27.34	41889600	24.326148
1023	2013-02-05	27.620001	27.66	27.360001	27.50	35410400	24.46851
1024	2013-02-04	27.870001	28.02	27.42	27.440001	50540000	24.415125
1025	2013-02-01	27.67	28.049999	27.549999	27.93	55565900	24.851109
1026	2013-01-31	27.790001	27.969999	27.40	27.450001	50530000	24.424023
1027	2013-01-30	28.01	28.190001	27.76	27.85	43580500	24.779928
1028	2013-01-29	27.82	28.129999	27.60	28.01	49242600	24.92229
1029	2013-01-28	28.01	28.23	27.76	27.91	56056500	24.833313
1030	2013-01-25	27.58	28.23	27.389999	27.879999	81847700	24.80662
1031	2013-01-24	27.700001	28.07	27.469999	27.629999	101739300	24.584179
1032	2013-01-23	27.200001	27.639999	27.200001	27.610001	50387700	24.566385
1033	2013-01-22	27.299999	27.450001	27.00	27.15	58650600	24.157093
1034	2013-01-18	27.10	27.290001	27.040001	27.25	52167700	24.246069
1035	2013-01-17	27.190001	27.469999	27.059999	27.25	51685900	24.246069
1036	2013-01-16	27.15	27.23	27.01	27.040001	41077400	24.05922
1037	2013-01-15	26.83	27.290001	26.83	27.209999	48244500	24.210478
1038	2013-01-14	26.90	27.08	26.76	26.889999	48324400	23.925754
1039	2013-01-11	26.49	26.93	26.280001	26.83	55512100	23.872368
1040	2013-01-10	26.65	26.98	26.290001	26.459999	71431300	23.543155
1041	2013-01-09	26.719999	26.75	26.559999	26.700001	49047900	23.7567
1042	2013-01-08	26.75	26.790001	26.459999	26.549999	44703100	23.623234
1043	2013-01-07	26.77	26.879999	26.639999	26.690001	37110400	23.747802
1044	2013-01-04	27.27	27.34	26.73	26.74	52521100	23.792289
1045	2013-01-03	27.629999	27.65	27.16	27.25	48294400	24.246069
1046	2013-01-02	27.25	27.73	27.15	27.620001	52899300	24.575283
1047	2012-12-31	26.59	26.77	26.370001	26.709999	42749500	23.765596
1048	2012-12-28	26.709999	26.90	26.549999	26.549999	28239900	23.623234
1049	2012-12-27	26.889999	27.09	26.57	26.959999	39394000	23.988037
1050	2012-12-26	27.030001	27.200001	26.700001	26.860001	31631100	23.899062
1051	2012-12-24	27.200001	27.25	27.00	27.059999	20842400	24.077014
1052	2012-12-21	27.450001	27.49	27.00	27.450001	98776500	24.424023
1053	2012-12-20	27.360001	27.68	27.15	27.68	52607300	24.628668
1054	2012-12-19	27.690001	27.73	27.25	27.309999	53519900	24.299455
1055	2012-12-18	27.25	27.629999	27.139999	27.559999	50486900	24.521896
1056	2012-12-17	26.790001	27.219999	26.68	27.10	42046100	24.112605
1057	2012-12-14	27.110001	27.129999	26.700001	26.809999	42077500	23.854573
1058	2012-12-13	27.32	27.52	26.950001	27.110001	45080100	24.121503
1059	2012-12-12	27.530001	27.620001	27.08	27.24	43966300	24.237171
1060	2012-12-11	27.049999	27.49	27.049999	27.32	52282800	24.308353
1061	2012-12-10	26.559999	26.969999	26.52	26.940001	47031100	23.970243
1062	2012-12-07	26.82	26.82	26.370001	26.459999	46162100	23.543155
1063	2012-12-06	26.809999	26.98	26.610001	26.73	39182300	23.783392
1064	2012-12-05	26.379999	26.93	26.26	26.67	68283800	23.730006
1065	2012-12-04	26.50	26.629999	26.34	26.370001	49777500	23.463078
1066	2012-12-03	26.780001	26.82	26.40	26.43	53173800	23.516463
1067	2012-11-30	27.049999	27.129999	26.49	26.620001	83690200	23.685519
1068	2012-11-29	27.110001	27.360001	26.860001	26.950001	69551400	23.979141
1069	2012-11-28	27.01	27.389999	26.77	27.360001	53018400	24.343944
1070	2012-11-27	27.360001	27.379999	27.040001	27.08	45018600	24.094809
1071	2012-11-26	27.540001	27.58	27.17	27.389999	85198700	24.370636
1072	2012-11-23	27.23	27.77	27.200001	27.700001	57845700	24.646464
1073	2012-11-21	26.709999	27.17	26.67	26.950001	66360300	23.979141
1074	2012-11-20	26.76	26.799999	26.459999	26.709999	47070400	23.765596
1075	2012-11-19	26.799999	26.799999	26.469999	26.73	57179300	23.783392
1076	2012-11-16	26.67	26.700001	26.34	26.52	64083300	23.596542
1077	2012-11-15	26.879999	26.969999	26.629999	26.66	50955600	23.721108
1078	2012-11-14	27.24	27.290001	26.799999	26.84	76086100	23.881266
1079	2012-11-13	27.02	27.299999	26.75	27.09	131689200	24.103707
1080	2012-11-12	28.940001	29.01	28.209999	28.219999	61112300	24.904494
1081	2012-11-09	28.879999	29.190001	28.809999	28.83	43291200	25.442827
1082	2012-11-08	29.120001	29.370001	28.799999	28.809999	49841800	25.425176
1083	2012-11-07	29.530001	29.83	29.049999	29.08	57871800	25.663455
1084	2012-11-06	29.82	30.200001	29.610001	29.860001	43401500	26.351815
1085	2012-11-05	29.620001	29.74	29.33	29.629999	38070800	26.148836
1086	2012-11-02	29.59	29.77	29.33	29.50	57131600	26.03411
1087	2012-11-01	28.84	29.559999	28.82	29.52	72047900	26.051761
1088	2012-10-31	28.549999	28.879999	28.50	28.540001	69464100	25.186899
1089	2012-10-26	27.860001	28.34	27.84	28.209999	57790000	24.895669
1090	2012-10-25	28.190001	28.200001	27.860001	27.879999	54084300	24.60444
1091	2012-10-24	28.16	28.200001	27.870001	27.90	53320400	24.62209
1092	2012-10-23	27.77	28.200001	27.76	28.049999	64414800	24.754467
1093	2012-10-22	28.73	28.83	27.83	28.00	83374000	24.710342
1094	2012-10-19	29.049999	29.08	28.50	28.639999	90470800	25.275149
1095	2012-10-18	29.65	29.73	29.26	29.50	59238500	26.03411
1096	2012-10-17	29.299999	29.639999	29.09	29.59	44206100	26.113536
1097	2012-10-16	29.450001	29.74	29.32	29.49	47739400	26.025285
1098	2012-10-15	29.370001	29.719999	29.25	29.51	42440200	26.042936
1099	2012-10-12	28.969999	29.32	28.799999	29.200001	46464700	25.769357
1100	2012-10-11	29.219999	29.25	28.870001	28.950001	41488500	25.548729
1101	2012-10-10	29.15	29.309999	28.950001	28.98	47227100	25.575203
1102	2012-10-09	29.68	29.74	29.18	29.280001	45121100	25.839958
1103	2012-10-08	29.639999	29.92	29.549999	29.780001	29752000	26.281214
1104	2012-10-05	30.23	30.25	29.74	29.85	41133900	26.34299
1105	2012-10-04	29.969999	30.030001	29.57	30.030001	43634900	26.501842
1106	2012-10-03	29.75	29.99	29.67	29.860001	46655900	26.351815
1107	2012-10-02	29.68	29.889999	29.50	29.66	43338900	26.175312
1108	2012-10-01	29.809999	29.98	29.42	29.49	54042700	26.025285
1109	2012-09-28	30.18	30.26	29.74	29.76	54229300	26.263564
1110	2012-09-27	30.17	30.40	29.889999	30.16	47129900	26.616568
1111	2012-09-26	30.280001	30.60	30.040001	30.17	54672000	26.625393
1112	2012-09-25	30.950001	31.00	30.360001	30.389999	54266400	26.819546
1113	2012-09-24	31.00	31.07	30.639999	30.780001	46825900	27.163726
1114	2012-09-21	31.43	31.610001	31.09	31.190001	102348900	27.525556
1115	2012-09-20	30.950001	31.48	30.91	31.450001	45543000	27.75501
1116	2012-09-19	31.09	31.190001	31.040001	31.049999	48871900	27.402004
1117	2012-09-18	31.10	31.209999	31.030001	31.18	34542700	27.516731
1118	2012-09-17	31.190001	31.26	31.040001	31.209999	36488500	27.543205
1119	2012-09-14	31.01	31.25	30.809999	31.209999	51422800	27.543205
1120	2012-09-13	30.889999	31.18	30.40	30.940001	45047300	27.304928
1121	2012-09-12	30.940001	31.18	30.73	30.780001	32775800	27.163726
1122	2012-09-11	30.690001	30.91	30.610001	30.790001	25191800	27.172552
1123	2012-09-10	30.83	30.90	30.51	30.719999	40524000	27.110775
1124	2012-09-07	31.040001	31.07	30.73	30.950001	42649100	27.313754
1125	2012-09-06	30.50	31.360001	30.459999	31.35	48371700	27.666758
1126	2012-09-05	30.219999	30.530001	30.209999	30.389999	33650000	26.819546
1127	2012-09-04	30.450001	30.66	30.15	30.389999	48556700	26.819546
1128	2012-08-31	30.60	30.959999	30.379999	30.82	36590100	27.199026
1129	2012-08-30	30.530001	30.610001	30.219999	30.32	23982100	26.75777
1130	2012-08-29	30.65	30.75	30.440001	30.65	23346800	27.048999
1131	2012-08-28	30.700001	30.799999	30.52	30.629999	23947900	27.031348
1132	2012-08-27	30.93	30.959999	30.59	30.690001	34691100	27.0843
1133	2012-08-24	30.25	30.629999	30.18	30.559999	22943300	26.969573
1134	2012-08-23	30.389999	30.40	30.08	30.26	28355600	26.70482
1135	2012-08-22	30.59	30.76	30.469999	30.540001	33437400	26.951924
1136	2012-08-21	30.76	30.959999	30.610001	30.799999	28822700	27.181375
1137	2012-08-20	30.82	30.85	30.58	30.74	23737700	27.128425
1138	2012-08-17	30.92	30.92	30.59	30.90	32589900	27.269627
1139	2012-08-16	30.360001	30.940001	30.26	30.780001	35787200	27.163726
1140	2012-08-15	30.110001	30.280001	30.02	30.200001	24351000	26.651869
1141	2012-08-14	30.299999	30.389999	30.01	30.129999	34551400	26.590092
1142	2012-08-13	30.35	30.459999	30.16	30.389999	23049100	26.643044
1143	2012-08-10	30.50	30.620001	30.25	30.42	27810300	26.669346
1144	2012-08-09	30.389999	30.65	30.299999	30.50	24920800	26.739482
1145	2012-08-08	30.209999	30.469999	30.110001	30.33	26257600	26.590442
1146	2012-08-07	30.07	30.35	29.870001	30.26	28002900	26.529073
1147	2012-08-06	30.00	30.110001	29.809999	29.950001	27471800	26.257296
1148	2012-08-03	29.530001	29.940001	29.48	29.75	35859400	26.081954
1149	2012-08-02	29.209999	29.530001	28.969999	29.190001	39520500	25.591
1150	2012-08-01	29.59	29.65	29.209999	29.41	31721800	25.783874
1151	2012-07-31	29.48	29.709999	29.33	29.469999	37620900	25.836476
1152	2012-07-30	29.75	29.82	29.459999	29.639999	28905000	25.985516
1153	2012-07-27	29.48	29.85	29.18	29.76	44242600	26.090721
1154	2012-07-26	29.23	29.50	29.09	29.16	45301400	25.564698
1155	2012-07-25	29.24	29.33	28.780001	28.83	45579500	25.275386
1156	2012-07-24	29.24	29.360001	28.90	29.15	47723300	25.555931
1157	2012-07-23	29.57	29.58	29.01	29.280001	55151900	25.669904
1158	2012-07-20	31.00	31.049999	30.049999	30.120001	64021700	26.406335
1159	2012-07-19	30.51	30.799999	30.379999	30.67	46663200	26.888522
1160	2012-07-18	29.60	30.450001	29.459999	30.450001	41090400	26.695648
1161	2012-07-17	29.639999	29.860001	29.200001	29.66	33771300	26.00305
1162	2012-07-16	29.48	29.530001	29.040001	29.440001	27900600	25.810176
1163	2012-07-13	28.76	29.48	28.719999	29.389999	39085000	25.76634
1164	2012-07-12	29.15	29.18	28.540001	28.629999	63523600	25.100044
1165	2012-07-11	29.709999	29.74	29.110001	29.299999	39184900	25.687436
1166	2012-07-10	30.08	30.219999	29.51	29.74	37534100	26.073187
1167	2012-07-09	30.120001	30.23	29.780001	30.00	30680800	26.30113
1168	2012-07-06	30.610001	30.700001	29.950001	30.190001	38294800	26.467704
1169	2012-07-05	30.59	30.780001	30.379999	30.700001	28801900	26.914824
1170	2012-07-03	30.23	30.76	30.17	30.76	20938100	26.967426
1171	2012-07-02	30.620001	30.620001	30.209999	30.559999	30589100	26.792084
1172	2012-06-29	30.450001	30.690001	30.139999	30.59	55227200	26.818386
1173	2012-06-28	29.98	30.049999	29.42	29.91	45328400	26.222227
1174	2012-06-27	30.190001	30.50	30.030001	30.17	33781700	26.45017
1175	2012-06-26	30.00	30.27	29.940001	30.02	38421300	26.318665
1176	2012-06-25	30.299999	30.32	29.620001	29.870001	42217200	26.187159
1177	2012-06-22	30.299999	30.73	30.030001	30.700001	45098100	26.914824
1178	2012-06-21	30.959999	31.139999	30.059999	30.139999	48456600	26.423868
1179	2012-06-20	30.93	31.049999	30.639999	30.93	36257100	27.116465
1180	2012-06-19	30.190001	31.110001	30.049999	30.700001	75725800	26.914824
1181	2012-06-18	29.99	30.030001	29.709999	29.84	58679900	26.160857
1182	2012-06-15	29.59	30.08	29.49	30.02	62314400	26.318665
1183	2012-06-14	29.33	29.459999	28.879999	29.34	39458900	25.722505
1184	2012-06-13	29.219999	29.440001	29.049999	29.129999	32984600	25.538397
1185	2012-06-12	29.10	29.299999	28.84	29.290001	35337900	25.678671
1186	2012-06-11	29.73	29.809999	28.82	28.90	46361900	25.336755
1187	2012-06-08	29.209999	29.68	29.049999	29.65	42551100	25.994283
1188	2012-06-07	29.639999	29.700001	29.17	29.23	37792800	25.626067
1189	2012-06-06	28.879999	29.370001	28.809999	29.35	46860500	25.731273
1190	2012-06-05	28.51	28.75	28.389999	28.51	45715400	24.994841
1191	2012-06-04	28.620001	28.780001	28.32	28.549999	47926300	25.029908
1192	2012-06-01	28.76	28.959999	28.440001	28.450001	56634300	24.942239
1193	2012-05-31	29.299999	29.42	28.940001	29.190001	39134000	25.591
1194	2012-05-30	29.35	29.48	29.120001	29.34	41585500	25.722505
1195	2012-05-29	29.379999	29.719999	29.219999	29.559999	37758800	25.91538
1196	2012-05-25	29.200001	29.360001	29.01	29.059999	29507200	25.477028
1197	2012-05-24	29.16	29.299999	28.76	29.07	52575000	25.485795
1198	2012-05-23	29.35	29.40	28.639999	29.110001	65171000	25.520864
1199	2012-05-22	29.690001	29.879999	29.50	29.76	39504900	26.090721
1200	2012-05-21	29.10	29.790001	29.059999	29.75	38787900	26.081954
1201	2012-05-18	29.790001	29.809999	29.17	29.27	56205300	25.661136
1202	2012-05-17	29.99	30.209999	29.709999	29.719999	48484000	26.055652
1203	2012-05-16	30.309999	30.32	29.74	29.90	60083700	26.213459
1204	2012-05-15	30.639999	30.799999	30.15	30.209999	61822800	26.485237
1205	2012-05-14	30.82	31.040001	30.639999	30.68	40528900	26.721947
1206	2012-05-11	30.690001	31.540001	30.690001	31.16	43459300	27.140022
1207	2012-05-10	30.860001	31.02	30.450001	30.74	43839200	26.774206
1208	2012-05-09	30.190001	30.83	30.10	30.76	50309300	26.791626
1209	2012-05-08	30.48	30.780001	30.17	30.50	46328300	26.565169
1210	2012-05-07	30.700001	30.860001	30.57	30.65	48641400	26.695817
1211	2012-05-04	31.450001	31.57	30.92	30.98	57927200	26.983243
1212	2012-05-03	31.879999	31.90	31.610001	31.76	31501300	27.662615
1213	2012-05-02	31.85	31.93	31.639999	31.799999	37385300	27.697454
1214	2012-05-01	32.049999	32.34	31.950001	32.009998	43832300	27.880361
1215	2012-04-30	31.98	32.110001	31.92	32.02	35697200	27.889073
1216	2012-04-27	32.119999	32.220001	31.879999	31.98	41419100	27.854232
1217	2012-04-26	32.119999	32.23	31.92	32.110001	40308100	27.967462
1218	2012-04-25	31.92	32.32	31.870001	32.200001	62495500	28.045851
1219	2012-04-24	32.209999	32.52	31.83	31.92	40871100	27.801974
1220	2012-04-23	32.310001	32.50	32.029999	32.119999	61398200	27.97617
1221	2012-04-20	32.150002	32.889999	32.049999	32.419998	106045000	28.237466
1222	2012-04-19	31.129999	31.68	30.940001	31.01	54781200	27.009374
1223	2012-04-18	31.280001	31.309999	31.040001	31.139999	40552900	27.122601
1224	2012-04-17	31.27	31.610001	31.200001	31.440001	34361500	27.383899
1225	2012-04-16	30.99	31.190001	30.77	31.08	38124800	27.070343
1226	2012-04-13	30.889999	31.16	30.719999	30.809999	39749200	26.835175
1227	2012-04-12	30.48	31.040001	30.42	30.98	38304000	26.983243
1228	2012-04-11	30.43	30.530001	30.23	30.35	43014000	26.434521
1229	2012-04-10	31.059999	31.190001	30.299999	30.469999	54131300	26.539039
1230	2012-04-09	31.219999	31.40	30.969999	31.10	31056400	27.087763
1231	2012-04-05	31.15	31.629999	31.049999	31.52	50368600	27.453578
1232	2012-04-04	31.66	31.690001	31.049999	31.209999	49455900	27.18357
1233	2012-04-03	32.16	32.189999	31.66	31.940001	42752100	27.819394
1234	2012-04-02	32.220001	32.459999	31.950001	32.290001	35853600	28.12424
1235	2012-03-30	32.400002	32.41	32.040001	32.259998	31749400	28.098108
1236	2012-03-29	32.060001	32.189999	31.809999	32.119999	37038500	27.97617
1237	2012-03-28	32.52	32.700001	32.040001	32.189999	41344800	28.037139
1238	2012-03-27	32.650002	32.700001	32.400002	32.52	36274900	28.324567
1239	2012-03-26	32.189999	32.610001	32.150002	32.59	36758300	28.385536
1240	2012-03-23	32.099998	32.110001	31.719999	32.009998	35912200	27.880361
1241	2012-03-22	31.809999	32.09	31.790001	32.00	31749500	27.871653
1242	2012-03-21	31.959999	32.150002	31.82	31.91	37928600	27.793263
1243	2012-03-20	32.099998	32.150002	31.74	31.99	41566800	27.862943
1244	2012-03-19	32.540001	32.610001	32.150002	32.200001	44789200	28.045851
1245	2012-03-16	32.91	32.950001	32.50	32.599998	65626400	28.394245
1246	2012-03-15	32.790001	32.939999	32.580002	32.849998	49068300	28.611992
1247	2012-03-14	32.529999	32.880001	32.490002	32.77	41986900	28.542315
1248	2012-03-13	32.240002	32.689999	32.150002	32.669998	48951700	28.455214
1249	2012-03-12	31.969999	32.200001	31.82	32.040001	34073600	27.906493
1250	2012-03-09	32.099998	32.16	31.92	31.99	34628400	27.862943
1251	2012-03-08	32.040001	32.209999	31.90	32.009998	36747400	27.880361
1252	2012-03-07	31.67	31.92	31.530001	31.84	34340400	27.732294
1253	2012-03-06	31.540001	31.98	31.49	31.559999	51932900	27.488417
1254	2012-03-05	32.009998	32.049999	31.620001	31.799999	45240000	27.697454
1255	2012-03-02	32.310001	32.439999	32.00	32.080002	47314200	27.941333
1256	2012-03-01	31.93	32.389999	31.85	32.290001	77344100	28.12424
1257	2012-02-29	31.889999	32.00	31.610001	31.74	59323600	27.645195
1258	2012-02-28	31.41	31.93	31.379999	31.870001	45230600	27.758425
1259	2012-02-27	31.24	31.50	31.10	31.35	34568400	27.30551
1260	2012-02-24	31.48	31.50	31.24	31.48	35575400	27.418738
1261	2012-02-23	31.200001	31.59	31.00	31.370001	35034700	27.32293
1262	2012-02-22	31.450001	31.68	31.18	31.27	49253200	27.235831
1263	2012-02-21	31.18	31.610001	31.15	31.440001	50829900	27.383899
1264	2012-02-17	31.200001	31.32	30.950001	31.25	70036500	27.218411
1265	2012-02-16	30.309999	31.549999	30.299999	31.290001	94705100	27.253251
1266	2012-02-15	30.33	30.389999	30.030001	30.049999	43311300	26.173223
1267	2012-02-14	30.33	30.459999	29.85	30.25	59644000	26.347422
1268	2012-02-13	30.629999	30.77	30.43	30.58	33319800	26.460652
1269	2012-02-10	30.639999	30.799999	30.360001	30.50	44605300	26.391428
1270	2012-02-09	30.68	30.799999	30.48	30.77	50481600	26.625058
1271	2012-02-08	30.26	30.67	30.219999	30.66	49659100	26.529875
1272	2012-02-07	30.15	30.49	30.049999	30.35	39242400	26.261635
1273	2012-02-06	30.040001	30.219999	29.969999	30.200001	28039700	26.131841
1274	2012-02-03	30.139999	30.40	30.09	30.24	41838500	26.166452
1275	2012-02-02	29.90	30.17	29.709999	29.950001	52223300	25.915518
1276	2012-02-01	29.790001	30.049999	29.76	29.889999	67409900	25.863599
1277	2012-01-31	29.66	29.700001	29.23	29.530001	50572400	25.552095
1278	2012-01-30	28.969999	29.620001	28.83	29.610001	51114800	25.621318
1279	2012-01-27	29.450001	29.530001	29.17	29.23	44187700	25.292506
1280	2012-01-26	29.610001	29.700001	29.40	29.50	49102800	25.526135
1281	2012-01-25	29.07	29.65	29.07	29.559999	59231700	25.578053
1282	2012-01-24	29.469999	29.57	29.18	29.34	51703300	25.387689
1283	2012-01-23	29.549999	29.950001	29.35	29.73	76078100	25.725152
1284	2012-01-20	28.82	29.74	28.75	29.709999	165902900	25.707846
1285	2012-01-19	28.16	28.440001	28.030001	28.120001	74053500	24.332032
1286	2012-01-18	28.309999	28.40	27.969999	28.23	64860600	24.427213
1287	2012-01-17	28.40	28.65	28.17	28.26	72395300	24.453173
1288	2012-01-13	27.93	28.25	27.790001	28.25	60196100	24.44452
1289	2012-01-12	27.870001	28.02	27.65	28.00	49370800	24.228196
1290	2012-01-11	27.43	27.98	27.370001	27.719999	65582400	23.985914
1291	2012-01-10	27.93	28.15	27.75	27.84	60014400	24.08975
1292	2012-01-09	28.049999	28.10	27.719999	27.74	59706800	24.00322
1293	2012-01-06	27.530001	28.190001	27.530001	28.110001	99455500	24.323379
1294	2012-01-05	27.379999	27.73	27.290001	27.68	56081400	23.951303
1295	2012-01-04	26.82	27.469999	26.780001	27.40	80516100	23.70902
1296	2012-01-03	26.549999	26.959999	26.389999	26.77	64731500	23.163887
1297	2011-12-30	26.00	26.120001	25.91	25.959999	27395700	22.462998
1298	2011-12-29	25.950001	26.049999	25.860001	26.02	22616900	22.514917
1299	2011-12-28	26.110001	26.15	25.76	25.82	29822500	22.341858
1300	2011-12-27	25.959999	26.139999	25.93	26.040001	21287200	22.532223
1301	2011-12-23	25.91	26.040001	25.73	26.030001	23205800	22.52357
1302	2011-12-22	25.82	25.860001	25.48	25.809999	35794100	22.333205
1303	2011-12-21	26.01	26.190001	25.440001	25.76	64132500	22.289941
1304	2011-12-20	25.860001	26.10	25.809999	26.030001	60767600	22.52357
1305	2011-12-19	26.02	26.120001	25.459999	25.530001	52258300	22.090924
1306	2011-12-16	25.67	26.17	25.629999	26.00	101408100	22.497611
1307	2011-12-15	25.719999	25.879999	25.540001	25.559999	46213900	22.116882
1308	2011-12-14	25.719999	25.860001	25.57	25.59	47926400	22.142841
1309	2011-12-13	25.75	26.10	25.65	25.76	54581100	22.289941
1310	2011-12-12	25.41	25.57	25.290001	25.51	38945900	22.073618
1311	2011-12-09	25.52	25.870001	25.50	25.700001	53788500	22.238024
1312	2011-12-08	25.48	25.719999	25.370001	25.40	60522200	21.978435
1313	2011-12-07	25.67	25.76	25.34	25.60	62667000	22.151494
1314	2011-12-06	25.809999	25.870001	25.610001	25.66	46175300	22.203411
1315	2011-12-05	25.780001	25.799999	25.50	25.700001	56818400	22.238024
1316	2011-12-02	25.59	25.620001	25.16	25.219999	52293800	21.822682
1317	2011-12-01	25.559999	25.629999	25.200001	25.280001	48545400	21.874601
1318	2011-11-30	25.370001	25.59	25.139999	25.58	81350900	22.134188
1319	2011-11-29	24.82	25.040001	24.75	24.84	40917100	21.493871
1320	2011-11-28	24.940001	24.969999	24.690001	24.870001	46766700	21.519831
1321	2011-11-25	24.379999	24.67	24.299999	24.299999	26164600	21.026613
1322	2011-11-23	24.610001	24.790001	24.469999	24.469999	49099700	21.173712
1323	2011-11-22	24.889999	24.959999	24.65	24.790001	49204500	21.450608
1324	2011-11-21	25.24	25.25	24.90	25.00	61882500	21.632318
1325	2011-11-18	25.48	25.50	25.15	25.299999	47626200	21.891905
1326	2011-11-17	26.01	26.040001	25.440001	25.540001	70977500	22.099577
1327	2011-11-16	26.469999	26.51	26.040001	26.07	53262800	22.558181
1328	2011-11-15	26.559999	26.940001	26.40	26.74	43874200	23.137927
1329	2011-11-14	26.879999	27.00	26.65	26.76	34199200	22.982174
1330	2011-11-11	26.58	27.08	26.57	26.91	37903000	23.110997
1331	2011-11-10	26.469999	26.50	26.120001	26.280001	32514400	22.569938
1332	2011-11-09	26.59	26.75	26.059999	26.200001	62950900	22.501232
1333	2011-11-08	27.01	27.200001	26.690001	27.16	47822500	23.325704
1334	2011-11-07	26.209999	26.82	26.129999	26.799999	42589700	23.016526
1335	2011-11-04	26.379999	26.40	26.00	26.25	36549200	22.544173
1336	2011-11-03	26.24	26.59	25.98	26.530001	65836100	22.784644
1337	2011-11-02	26.10	26.200001	25.700001	26.01	53533100	22.338055
1338	2011-11-01	26.190001	26.32	25.860001	25.99	61182600	22.320878
1339	2011-10-31	26.76	27.00	26.620001	26.629999	46799000	22.870526
1340	2011-10-28	27.139999	27.190001	26.790001	26.98	57712100	23.171115
1341	2011-10-27	27.129999	27.40	26.65	27.25	74512400	23.402998
1342	2011-10-26	27.030001	27.059999	26.10	26.59	63029900	22.836173
1343	2011-10-25	27.08	27.23	26.719999	26.809999	53554600	23.025115
1344	2011-10-24	27.059999	27.40	27.040001	27.190001	56897800	23.351469
1345	2011-10-21	27.15	27.190001	26.799999	27.16	76620600	23.325704
1346	2011-10-20	27.26	27.34	26.40	27.040001	76300200	23.222646
1347	2011-10-19	27.370001	27.469999	27.01	27.129999	42880000	23.299938
1348	2011-10-18	26.940001	27.40	26.799999	27.309999	52487900	23.454527
1349	2011-10-17	27.110001	27.42	26.85	26.98	39453300	23.171115
1350	2011-10-14	27.309999	27.50	27.02	27.27	50947700	23.420175
1351	2011-10-13	26.76	27.200001	26.620001	27.18	43823500	23.342881
1352	2011-10-12	27.18	27.309999	26.90	26.959999	52489800	23.153938
1353	2011-10-11	26.860001	27.07	26.719999	27.00	38826200	23.188292
1354	2011-10-10	26.58	26.969999	26.469999	26.940001	41815300	23.136763
1355	2011-10-07	26.34	26.51	26.200001	26.25	52741600	22.544173
1356	2011-10-06	25.90	26.40	25.700001	26.34	55111400	22.621467
1357	2011-10-05	25.42	26.16	25.16	25.889999	94061300	22.234995
1358	2011-10-04	24.299999	25.389999	24.26	25.34	83485400	21.762641
1359	2011-10-03	24.719999	25.34	24.52	24.530001	64592500	21.066993
1360	2011-09-30	25.200001	25.50	24.879999	24.889999	54060500	21.376169
1361	2011-09-29	25.98	26.17	25.09	25.450001	63407300	21.857113
1362	2011-09-28	25.93	26.370001	25.51	25.58	60736200	21.968759
1363	2011-09-27	25.66	25.92	25.450001	25.67	55620700	22.046054
1364	2011-09-26	25.190001	25.52	24.73	25.440001	51057600	21.848524
1365	2011-09-23	24.90	25.15	24.690001	25.059999	64768100	21.52217
1366	2011-09-22	25.299999	25.65	24.60	25.059999	96278300	21.52217
1367	2011-09-21	27.049999	27.059999	25.969999	25.99	72750700	22.320878
1368	2011-09-20	27.309999	27.50	26.93	26.98	49211900	23.171115
1369	2011-09-19	26.799999	27.309999	26.60	27.209999	52324900	23.368644
1370	2011-09-16	27.049999	27.27	26.83	27.120001	89681500	23.291352
1371	2011-09-15	26.73	27.030001	26.309999	26.99	67808300	23.179703
1372	2011-09-14	26.17	26.799999	25.889999	26.50	66739200	22.758879
1373	2011-09-13	25.92	26.190001	25.809999	26.040001	48792300	22.36382
1374	2011-09-12	25.440001	25.93	25.27	25.889999	55046100	22.234995
1375	2011-09-09	26.00	26.18	25.50	25.74	64529200	22.106171
1376	2011-09-08	26.00	26.66	25.950001	26.219999	65811900	22.518407
1377	2011-09-07	25.690001	26.00	25.57	26.00	41961000	22.329466
1378	2011-09-06	25.200001	25.59	25.110001	25.51	54929300	21.908642
1379	2011-09-02	25.780001	26.00	25.66	25.799999	43894400	22.1577
1380	2011-09-01	26.459999	26.860001	26.209999	26.209999	60510800	22.509819
1381	2011-08-31	26.290001	26.709999	26.26	26.60	59300800	22.844762
1382	2011-08-30	25.73	26.43	25.700001	26.23	57341400	22.526996
1383	2011-08-29	25.530001	25.860001	25.370001	25.84	38863200	22.192054
1384	2011-08-26	24.51	25.34	24.42	25.25	71957000	21.685347
1385	2011-08-25	25.08	25.16	24.50	24.57	48192000	21.101345
1386	2011-08-24	24.65	24.93	24.42	24.90	45329700	21.384758
1387	2011-08-23	24.030001	24.75	24.030001	24.719999	59670600	21.230169
1388	2011-08-22	24.42	24.49	23.790001	23.98	54721000	20.594638
1389	2011-08-19	24.41	24.620001	23.91	24.049999	77397900	20.654756
1390	2011-08-18	24.57	25.09	24.030001	24.67	105714200	21.187228
1391	2011-08-17	25.25	25.700001	24.93	25.25	50923700	21.685347
1392	2011-08-16	25.219999	25.59	25.049999	25.35	54251500	21.77123
1393	2011-08-15	25.24	25.58	25.15	25.51	56529400	21.77123
1394	2011-08-12	25.129999	25.34	24.65	25.10	64787100	21.42132
1395	2011-08-11	24.50	25.379999	24.40	25.190001	90690100	21.49813
1396	2011-08-10	24.950001	25.09	24.10	24.200001	127819900	20.653225
1397	2011-08-09	24.709999	25.620001	24.030001	25.58	126268900	21.83097
1398	2011-08-08	25.02	25.60	24.389999	24.48	134257200	20.892187
1399	2011-08-05	25.969999	26.10	25.23	25.68	112071700	21.916315
1400	2011-08-04	26.530001	26.870001	25.93	25.940001	92949500	22.138209
1401	2011-08-03	26.83	27.00	26.48	26.92	64581200	22.974579
1402	2011-08-02	26.98	27.450001	26.76	26.799999	63883100	22.872165
1403	2011-08-01	27.51	27.690001	26.75	27.27	61838400	23.273283
1404	2011-07-29	27.52	27.709999	27.26	27.40	104394800	23.384229
1405	2011-07-28	27.290001	28.07	27.209999	27.719999	83761400	23.657329
1406	2011-07-27	27.879999	27.99	27.200001	27.33	71488700	23.324489
1407	2011-07-26	27.82	28.15	27.780001	28.08	74636500	23.964568
1408	2011-07-25	27.26	28.09	27.190001	27.91	108482400	23.819483
1409	2011-07-22	26.860001	27.549999	26.68	27.530001	76380600	23.495177
1410	2011-07-21	27.040001	27.309999	26.65	27.10	81737400	23.128198
1411	2011-07-20	27.280001	27.35	26.98	27.059999	49795400	23.09406
1412	2011-07-19	26.809999	27.639999	26.780001	27.540001	86730600	23.503712
1413	2011-07-18	26.629999	26.90	26.26	26.59	44501900	22.692944
1414	2011-07-15	26.469999	26.93	26.469999	26.780001	49132400	22.855098
1415	2011-07-14	26.620001	27.01	26.360001	26.469999	46382300	22.590531
1416	2011-07-13	26.60	26.959999	26.51	26.629999	40861800	22.727081
1417	2011-07-12	26.549999	26.790001	26.34	26.540001	47319300	22.650273
1418	2011-07-11	26.620001	26.799999	26.49	26.629999	43999800	22.727081
1419	2011-07-08	26.540001	26.98	26.51	26.92	58320700	22.974579
1420	2011-07-07	26.49	26.879999	26.360001	26.77	51946500	22.846563
1421	2011-07-06	25.969999	26.370001	25.959999	26.33	48744200	22.47105
1422	2011-07-05	26.10	26.15	25.90	26.030001	37805300	22.215019
1423	2011-07-01	25.93	26.17	25.84	26.02	52906200	22.206484
1424	2011-06-30	25.74	26.00	25.66	26.00	52535400	22.189415
1425	2011-06-29	25.709999	25.709999	25.360001	25.620001	66051000	21.865109
1426	2011-06-28	25.299999	25.92	25.16	25.799999	81032100	22.018726
1427	2011-06-27	24.23	25.459999	24.23	25.200001	92044200	21.506664
1428	2011-06-24	24.51	24.540001	24.190001	24.299999	101387200	20.738568
1429	2011-06-23	24.440001	24.65	24.200001	24.629999	59470400	21.020203
1430	2011-06-22	24.60	24.809999	24.59	24.65	44287300	21.037272
1431	2011-06-21	24.52	24.860001	24.40	24.76	49708700	21.131151
1432	2011-06-20	24.17	24.66	24.16	24.469999	54338400	20.883653
1433	2011-06-17	24.219999	24.299999	23.98	24.26	83320400	20.704431
1434	2011-06-16	23.75	24.10	23.65	24.00	57184100	20.482537
1435	2011-06-15	24.00	24.01	23.67	23.74	49410200	20.260642
1436	2011-06-14	24.299999	24.450001	24.190001	24.219999	42894500	20.670293
1437	2011-06-13	23.790001	24.190001	23.700001	24.040001	47572500	20.516675
1438	2011-06-10	24.02	24.02	23.690001	23.709999	49327200	20.235039
1439	2011-06-09	24.01	24.040001	23.82	23.959999	42878700	20.448398
1440	2011-06-08	23.90	24.02	23.860001	23.940001	42205000	20.431331
1441	2011-06-07	24.09	24.17	23.90	24.059999	41112600	20.533743
1442	2011-06-06	23.889999	24.25	23.77	24.01	54778700	20.491071
1443	2011-06-03	24.049999	24.139999	23.84	23.91	60697700	20.405727
1444	2011-06-02	24.49	24.65	24.18	24.219999	51487800	20.670293
1445	2011-06-01	24.99	25.10	24.370001	24.43	74033500	20.849516
1446	2011-05-31	24.959999	25.059999	24.700001	25.01	60196300	21.34451
1447	2011-05-27	24.68	24.90	24.65	24.76	50251000	21.131151
1448	2011-05-26	24.35	25.030001	24.32	24.67	78016600	21.054341
1449	2011-05-25	24.17	24.309999	24.16	24.190001	34904200	20.644691
1450	2011-05-24	24.200001	24.290001	24.040001	24.15	47691800	20.610552
1451	2011-05-23	24.209999	24.25	24.030001	24.17	52692500	20.627621
1452	2011-05-20	24.719999	24.870001	24.440001	24.49	45451500	20.900722
1453	2011-05-19	24.85	24.879999	24.50	24.719999	37783600	21.097012
1454	2011-05-18	24.530001	24.74	24.25	24.690001	53931100	21.07141
1455	2011-05-17	24.40	24.700001	24.27	24.52	82882100	20.926325
1456	2011-05-16	24.959999	25.07	24.50	24.57	91350900	20.832447
1457	2011-05-13	25.280001	25.32	24.950001	25.030001	66812300	21.222473
1458	2011-05-12	25.35	25.389999	25.10	25.32	77400000	21.468358
1459	2011-05-11	25.65	25.66	25.209999	25.360001	78600000	21.502274
1460	2011-05-10	25.379999	25.85	25.25	25.67	120798700	21.765117
1461	2011-05-09	25.799999	25.959999	25.67	25.83	38696400	21.900777
1462	2011-05-06	26.07	26.219999	25.75	25.870001	55993000	21.934693
1463	2011-05-05	26.049999	26.08	25.68	25.790001	55600000	21.866863
1464	2011-05-04	25.85	26.25	25.790001	26.059999	73292300	22.09579
1465	2011-05-03	25.60	25.85	25.49	25.809999	71892900	21.883819
1466	2011-05-02	25.940001	26.00	25.48	25.66	89825600	21.756638
1467	2011-04-29	26.549999	26.639999	25.360001	25.92	319317900	21.977087
1468	2011-04-28	26.459999	26.870001	26.40	26.709999	80200000	22.646912
1469	2011-04-27	26.299999	26.389999	26.129999	26.379999	52689000	22.367112
1470	2011-04-26	25.74	26.440001	25.67	26.190001	69200000	22.206015
1471	2011-04-25	25.559999	25.620001	25.34	25.610001	33525100	21.714244
1472	2011-04-21	25.790001	25.889999	25.360001	25.52	46892300	21.637935
1473	2011-04-20	25.540001	26.00	25.51	25.76	61608600	21.841426
1474	2011-04-19	25.00	25.17	24.870001	25.15	38892400	21.324218
1475	2011-04-18	25.10	25.280001	24.719999	25.08	58045100	21.264866
1476	2011-04-15	25.459999	25.559999	25.18	25.370001	65080400	21.510753
1477	2011-04-14	25.42	25.440001	25.09	25.42	55239900	21.553146
1478	2011-04-13	25.65	25.870001	25.559999	25.629999	38144700	21.731201
1479	2011-04-12	25.83	25.85	25.549999	25.639999	36920400	21.73968
1480	2011-04-11	26.190001	26.25	25.799999	25.98	34286300	22.027959
1481	2011-04-08	26.17	26.280001	25.959999	26.07	39887600	22.104269
1482	2011-04-07	26.190001	26.26	25.969999	26.200001	46134700	22.214494
1483	2011-04-06	25.98	26.309999	25.860001	26.15	65581400	22.172099
1484	2011-04-05	25.82	26.18	25.74	25.780001	73651100	21.858384
1485	2011-04-04	25.450001	25.66	25.41	25.549999	35433700	21.66337
1486	2011-04-01	25.530001	25.530001	25.309999	25.48	63114200	21.604019
1487	2011-03-31	25.60	25.68	25.34	25.389999	63233700	21.527709
1488	2011-03-30	25.60	25.719999	25.50	25.610001	41999300	21.714244
1489	2011-03-29	25.34	25.52	25.299999	25.49	40763500	21.612498
1490	2011-03-28	25.66	25.719999	25.379999	25.41	48973200	21.544667
1491	2011-03-25	25.93	25.950001	25.59	25.620001	57029800	21.722723
1492	2011-03-24	25.60	25.870001	25.50	25.809999	38696700	21.883819
1493	2011-03-23	25.23	25.610001	25.18	25.540001	43969000	21.654893
1494	2011-03-22	25.299999	25.459999	25.23	25.299999	30895600	21.4514
1495	2011-03-21	25.18	25.58	25.15	25.33	46878100	21.476837
1496	2011-03-18	25.059999	25.18	24.799999	24.799999	85486700	21.027459
1497	2011-03-17	25.059999	25.219999	24.75	24.780001	62497000	21.010503
1498	2011-03-16	25.219999	25.280001	24.68	24.790001	100725400	21.018982
1499	2011-03-15	25.08	25.469999	25.00	25.389999	76067300	21.527709
1500	2011-03-14	25.49	25.76	25.35	25.690001	54473400	21.782075
1501	2011-03-11	25.41	25.85	25.360001	25.68	49905800	21.773596
1502	2011-03-10	25.620001	25.709999	25.35	25.41	66549500	21.544667
1503	2011-03-09	25.809999	25.98	25.66	25.889999	39789100	21.95165
1504	2011-03-08	25.77	26.02	25.65	25.91	50549800	21.968608
1505	2011-03-07	26.129999	26.27	25.549999	25.719999	64980400	21.80751
1506	2011-03-04	26.219999	26.24	25.799999	25.950001	70437200	22.002524
1507	2011-03-03	26.26	26.40	26.18	26.200001	68271500	22.214494
1508	2011-03-02	26.110001	26.370001	26.040001	26.08	48658200	22.112748
1509	2011-03-01	26.60	26.780001	26.15	26.16	60055000	22.180578
1510	2011-02-28	26.690001	26.860001	26.51	26.58	51379900	22.536689
1511	2011-02-25	26.91	26.950001	26.50	26.549999	53006300	22.511251
1512	2011-02-24	26.639999	27.059999	26.50	26.77	64494200	22.697786
1513	2011-02-23	26.530001	26.860001	26.43	26.59	60234100	22.545168
1514	2011-02-22	26.780001	27.10	26.52	26.59	60889000	22.545168
1515	2011-02-18	27.129999	27.209999	26.99	27.059999	68667800	22.943671
1516	2011-02-17	26.969999	27.370001	26.91	27.209999	57207300	23.070853
1517	2011-02-16	27.049999	27.07	26.60	27.02	70817900	22.909757
1518	2011-02-15	27.040001	27.33	26.950001	26.959999	44116500	22.858883
1519	2011-02-14	27.209999	27.27	26.950001	27.23	56766200	22.95215
1520	2011-02-11	27.76	27.809999	27.07	27.25	83939700	22.969008
1521	2011-02-10	27.93	27.940001	27.290001	27.50	76672400	23.179733
1522	2011-02-09	28.190001	28.26	27.91	27.969999	52905100	23.575895
1523	2011-02-08	28.10	28.34	28.049999	28.280001	34904200	23.837195
1524	2011-02-07	27.799999	28.34	27.790001	28.200001	68980900	23.769763
1525	2011-02-04	27.700001	27.84	27.51	27.77	40412200	23.407316
1526	2011-02-03	27.969999	27.969999	27.540001	27.65	60340100	23.306168
1527	2011-02-02	27.93	28.110001	27.879999	27.940001	45824000	23.550609
1528	2011-02-01	27.799999	28.059999	27.610001	27.99	62810700	23.592754
1529	2011-01-31	27.77	27.90	27.42	27.73	65029000	23.373599
1530	2011-01-28	28.90	28.93	27.450001	27.75	141249400	23.390458
1531	2011-01-27	28.75	29.459999	28.49	28.870001	146938600	24.334506
1532	2011-01-26	28.51	28.99	28.50	28.780001	74628800	24.258645
1533	2011-01-25	28.139999	28.450001	28.120001	28.450001	42436600	23.980488
1534	2011-01-24	28.02	28.559999	27.99	28.379999	52047800	23.921484
1535	2011-01-21	28.40	28.43	28.02	28.02	58080300	23.618041
1536	2011-01-20	28.50	28.549999	28.129999	28.35	58613600	23.896198
1537	2011-01-19	28.459999	28.68	28.27	28.469999	50005900	23.997345
1538	2011-01-18	28.16	28.74	28.139999	28.66	53322700	24.157496
1539	2011-01-14	28.08	28.379999	27.91	28.299999	62688400	23.854052
1540	2011-01-13	28.33	28.389999	28.01	28.190001	67077600	23.761334
1541	2011-01-12	28.120001	28.59	28.07	28.549999	52631100	24.064777
1542	2011-01-11	28.200001	28.25	28.049999	28.110001	50298900	23.693902
1543	2011-01-10	28.26	28.40	28.040001	28.219999	57573600	23.78662
1544	2011-01-07	28.639999	28.74	28.25	28.60	73762000	24.106923
1545	2011-01-06	28.040001	28.85	27.860001	28.82	88026300	24.29236
1546	2011-01-05	27.90	28.01	27.77	28.00	58998700	23.601183
1547	2011-01-04	27.940001	28.17	27.85	28.09	54405600	23.677044
1548	2011-01-03	28.049999	28.18	27.92	27.98	53443800	23.584324
1549	2010-12-31	27.799999	27.92	27.629999	27.91	24752000	23.525322
1550	2010-12-30	27.92	28.00	27.780001	27.85	20786100	23.474748
1551	2010-12-29	27.940001	28.120001	27.879999	27.969999	19502500	23.575895
1552	2010-12-28	27.969999	28.17	27.959999	28.01	23042200	23.609612
1553	2010-12-27	28.120001	28.200001	27.879999	28.07	21652800	23.660185
1554	2010-12-23	27.969999	28.32	27.959999	28.299999	24902500	23.854052
1555	2010-12-22	28.01	28.40	27.98	28.190001	42252300	23.761334
1556	2010-12-21	27.85	28.139999	27.76	28.07	38153000	23.660185
1557	2010-12-20	27.950001	27.99	27.68	27.809999	52811000	23.441031
1558	2010-12-17	27.92	28.09	27.75	27.90	87456500	23.516892
1559	2010-12-16	27.76	27.99	27.66	27.99	57680200	23.592754
1560	2010-12-15	27.530001	27.99	27.530001	27.85	69634200	23.474748
1561	2010-12-14	27.309999	27.75	27.26	27.620001	64070500	23.280882
1562	2010-12-13	27.27	27.450001	27.17	27.25	47943900	22.969008
1563	2010-12-10	27.190001	27.40	27.110001	27.34	37625800	23.044869
1564	2010-12-09	27.280001	27.34	27.01	27.08	47148300	22.825715
1565	2010-12-08	26.83	27.24	26.799999	27.23	41666800	22.95215
1566	2010-12-07	27.08	27.129999	26.85	26.870001	57860500	22.648707
1567	2010-12-06	26.93	26.98	26.76	26.84	36264200	22.62342
1568	2010-12-03	26.809999	27.059999	26.780001	27.02	52622000	22.775142
1569	2010-12-02	26.24	26.98	26.200001	26.889999	91759200	22.665564
1570	2010-12-01	25.57	26.25	25.559999	26.040001	74123500	21.949101
1571	2010-11-30	25.049999	25.469999	25.00	25.26	75282100	21.291639
1572	2010-11-29	25.190001	25.42	24.93	25.309999	56603600	21.333783
1573	2010-11-26	25.209999	25.41	25.17	25.25	21356500	21.283209
1574	2010-11-24	25.200001	25.459999	25.16	25.370001	56825900	21.384358
1575	2010-11-23	25.57	25.60	25.09	25.120001	69742500	21.173633
1576	2010-11-22	25.65	25.74	25.440001	25.73	53350500	21.687801
1577	2010-11-19	25.799999	25.83	25.60	25.690001	52423200	21.654086
1578	2010-11-18	25.709999	26.08	25.610001	25.84	59514000	21.78052
1579	2010-11-17	25.90	25.91	25.549999	25.57	58299700	21.552937
1580	2010-11-16	26.040001	26.040001	25.65	25.809999	65339200	21.755233
1581	2010-11-15	26.33	26.50	26.17	26.200001	51794600	21.949101
1582	2010-11-12	26.469999	26.52	26.10	26.27	64962200	22.007743
1583	2010-11-11	26.68	26.719999	26.280001	26.68	62073100	22.351222
1584	2010-11-10	27.01	27.08	26.809999	26.940001	52277300	22.569037
1585	2010-11-09	26.809999	27.110001	26.709999	26.950001	58538600	22.577415
1586	2010-11-08	26.68	28.870001	26.58	26.809999	71670800	22.460129
1587	2010-11-05	27.17	27.190001	26.530001	26.85	110953700	22.49364
1588	2010-11-04	27.41	27.43	27.01	27.139999	93599300	22.736587
1589	2010-11-03	27.459999	27.49	26.959999	27.030001	110255300	22.644435
1590	2010-11-02	27.059999	27.42	27.02	27.389999	54402100	22.946025
1591	2010-11-01	26.879999	27.219999	26.700001	26.950001	61912100	22.577415
1592	2010-10-29	27.15	27.200001	26.48	26.67	114193200	22.342844
1593	2010-10-28	26.209999	26.379999	25.92	26.280001	80730300	22.016121
1594	2010-10-27	25.790001	26.110001	25.620001	26.049999	64805500	21.823437
1595	2010-10-26	25.120001	25.969999	25.059999	25.90	69304200	21.697775
1596	2010-10-25	25.24	25.35	25.17	25.190001	50912400	21.102971
1597	2010-10-22	25.52	25.540001	25.27	25.379999	25837900	21.262143
1598	2010-10-21	25.40	25.540001	25.049999	25.42	50032400	21.295654
1599	2010-10-20	25.26	25.40	25.10	25.309999	56283600	21.203501
1600	2010-10-19	25.27	25.370001	24.950001	25.10	66150900	21.027574
1601	2010-10-18	25.59	25.950001	25.450001	25.82	48330500	21.630754
1602	2010-10-15	25.360001	25.549999	25.23	25.540001	68954800	21.396185
1603	2010-10-14	25.290001	25.34	25.00	25.23	51949100	21.136481
1604	2010-10-13	25.02	25.540001	24.889999	25.34	75336500	21.228634
1605	2010-10-12	24.65	24.93	24.43	24.83	50141500	20.80138
1606	2010-10-11	24.74	24.74	24.50	24.59	27587800	20.60032
1607	2010-10-08	24.620001	24.65	24.370001	24.57	41327800	20.583565
1608	2010-10-07	24.620001	24.75	24.280001	24.530001	50096100	20.550055
1609	2010-10-06	24.32	24.540001	24.129999	24.43	50489700	20.46628
1610	2010-10-05	24.059999	24.450001	23.91	24.35	78152900	20.39926
1611	2010-10-04	23.959999	23.99	23.780001	23.91	98143400	20.030648
1612	2010-10-01	24.77	24.82	24.299999	24.379999	62672300	20.424391
1613	2010-09-30	24.610001	24.83	24.360001	24.49	61262700	20.516544
1614	2010-09-29	24.629999	24.66	24.40	24.50	44318900	20.524922
1615	2010-09-28	24.799999	24.90	24.35	24.68	56041200	20.675718
1616	2010-09-27	24.85	24.99	24.59	24.73	43603300	20.717605
1617	2010-09-24	24.639999	24.799999	24.58	24.780001	51948800	20.759493
1618	2010-09-23	24.51	24.59	24.360001	24.43	46201800	20.46628
1619	2010-09-22	24.889999	24.969999	24.360001	24.610001	94299400	20.617075
1620	2010-09-21	25.42	25.42	25.08	25.15	52675700	21.069461
1621	2010-09-20	25.280001	25.52	25.110001	25.43	49838700	21.304032
1622	2010-09-17	25.40	25.530001	25.08	25.219999	70341600	21.128103
1623	2010-09-16	25.059999	25.370001	25.049999	25.33	44548300	21.220256
1624	2010-09-15	25.10	25.219999	24.92	25.120001	56201900	21.044329
1625	2010-09-14	25.040001	25.35	24.889999	25.030001	87160400	20.968931
1626	2010-09-13	24.200001	25.290001	24.09	25.110001	114680400	21.035951
1627	2010-09-10	23.98	24.030001	23.790001	23.85	58284300	19.980384
1628	2010-09-09	24.190001	24.209999	23.99	24.01	46028900	20.114424
1629	2010-09-08	24.07	24.200001	23.74	23.93	65512400	20.047404
1630	2010-09-07	24.10	24.299999	23.92	23.959999	51928700	20.072535
1631	2010-09-03	24.24	24.450001	24.200001	24.290001	64189100	20.348995
1632	2010-09-02	23.879999	23.950001	23.709999	23.940001	48837100	20.055782
1633	2010-09-01	23.67	23.950001	23.540001	23.90	65235900	20.022271
1634	2010-08-31	23.60	23.73	23.32	23.469999	66074600	19.662037
1635	2010-08-30	23.74	23.82	23.60	23.639999	45453100	19.804455
1636	2010-08-27	23.879999	24.02	23.51	23.93	60939400	20.047404
1637	2010-08-26	24.09	24.190001	23.790001	23.82	49105300	19.955251
1638	2010-08-25	24.00	24.219999	23.870001	24.10	47404800	20.189822
1639	2010-08-24	24.09	24.35	24.00	24.040001	66522500	20.139557
1640	2010-08-23	24.440001	24.639999	24.24	24.280001	51643000	20.340617
1641	2010-08-20	24.309999	24.40	24.200001	24.23	49560100	20.298729
1642	2010-08-19	24.620001	24.74	24.209999	24.440001	54064600	20.474657
1643	2010-08-18	24.68	24.950001	24.41	24.82	46818900	20.793003
1644	2010-08-17	24.709999	24.959999	24.60	24.709999	52912600	20.700849
1645	2010-08-16	24.360001	24.610001	24.299999	24.50	40909700	20.416015
1646	2010-08-13	24.35	24.67	24.24	24.40	45263500	20.332684
1647	2010-08-12	24.42	24.68	24.360001	24.49	70240500	20.407682
1648	2010-08-11	24.68	24.90	24.559999	24.860001	76746900	20.716006
1649	2010-08-10	25.33	25.34	24.879999	25.07	87257700	20.890999
1650	2010-08-09	25.549999	25.73	25.370001	25.610001	57096500	21.340986
1651	2010-08-06	25.18	25.559999	25.02	25.549999	55982100	21.290986
1652	2010-08-05	25.49	25.58	25.209999	25.370001	64922100	21.140992
1653	2010-08-04	26.15	26.24	25.440001	25.73	78531900	21.440982
1654	2010-08-03	26.200001	26.35	25.969999	26.16	56877700	21.799304
1655	2010-08-02	25.99	26.379999	25.75	26.33	55044600	21.940966
1656	2010-07-30	25.75	25.84	25.35	25.809999	83534800	21.507646
1657	2010-07-29	26.129999	26.41	25.60	26.030001	69446200	21.690975
1658	2010-07-28	26.07	26.190001	25.83	25.950001	69704800	21.62431
1659	2010-07-27	26.139999	26.24	25.959999	26.16	60672100	21.799304
1660	2010-07-26	25.860001	26.200001	25.799999	26.10	67249900	21.749306
1661	2010-07-23	25.84	26.02	25.25	25.809999	108520100	21.507646
1662	2010-07-22	25.51	25.99	25.469999	25.84	73016400	21.532646
1663	2010-07-21	25.60	25.65	24.98	25.120001	73297300	20.932666
1664	2010-07-20	24.860001	25.48	24.700001	25.48	45530700	21.232655
1665	2010-07-19	24.959999	25.299999	24.91	25.23	38181800	21.024328
1666	2010-07-16	25.51	25.639999	24.879999	24.889999	65064800	20.741004
1667	2010-07-15	25.50	25.59	24.98	25.51	56934700	21.257655
1668	2010-07-14	25.50	25.610001	25.120001	25.440001	72808100	21.199324
1669	2010-07-13	25.139999	25.299999	24.90	25.129999	61928700	20.940997
1670	2010-07-12	24.43	24.889999	24.42	24.83	49854200	20.691006
1671	2010-07-09	24.33	24.41	24.15	24.27	53806100	20.224355
1672	2010-07-08	24.60	24.620001	23.969999	24.41	50758100	20.341017
1673	2010-07-07	23.82	24.32	23.610001	24.299999	79965300	20.249353
1674	2010-07-06	23.700001	24.09	23.58	23.82	73592000	19.849366
1675	2010-07-02	23.360001	23.48	23.049999	23.27	62485100	19.391048
1676	2010-07-01	23.09	23.32	22.73	23.16	92239400	19.299384
1677	2010-06-30	23.299999	23.68	22.950001	23.01	81050500	19.174388
1678	2010-06-29	24.129999	24.200001	23.110001	23.309999	119882100	19.424379
1679	2010-06-28	24.51	24.610001	24.120001	24.309999	73784800	20.257686
1680	2010-06-25	25.049999	25.110001	24.309999	24.530001	156256700	20.441015
1681	2010-06-24	25.459999	25.719999	24.93	25.00	85243400	20.832668
1682	2010-06-23	25.780001	25.780001	25.219999	25.309999	61466200	21.090993
1683	2010-06-22	26.16	26.450001	25.76	25.77	55985400	21.474315
1684	2010-06-21	26.780001	26.889999	25.889999	25.950001	54625300	21.62431
1685	2010-06-18	26.370001	26.530001	26.17	26.440001	52075600	22.03263
1686	2010-06-17	26.559999	26.67	26.040001	26.370001	47995500	21.974299
1687	2010-06-16	26.469999	26.58	26.23	26.32	48698000	21.932633
1688	2010-06-15	25.75	26.65	25.74	26.58	81641500	22.149293
1689	2010-06-14	25.860001	25.959999	25.469999	25.50	50972400	21.249322
1690	2010-06-11	25.040001	25.719999	24.77	25.66	68057700	21.382651
1691	2010-06-10	25.129999	25.15	24.780001	25.00	78930900	20.832668
1692	2010-06-09	25.219999	25.52	24.75	24.790001	87794000	20.657675
1693	2010-06-08	25.25	25.26	24.65	25.110001	87355000	20.924332
1694	2010-06-07	25.82	25.83	25.24	25.290001	80456200	21.074328
1695	2010-06-04	26.10	26.57	25.620001	25.790001	89832200	21.490981
1696	2010-06-03	26.549999	26.93	26.41	26.860001	67837000	22.382619
1697	2010-06-02	26.059999	26.48	25.73	26.459999	65718800	22.049295
1698	2010-06-01	25.530001	26.309999	25.52	25.889999	76152400	21.574311
1699	2010-05-28	25.84	26.120001	25.66	25.799999	67496900	21.499313
1700	2010-05-27	25.73	26.360001	25.73	26.00	136433600	21.665975
1701	2010-05-26	26.23	26.610001	24.559999	25.01	176684100	20.841002
1702	2010-05-25	25.65	26.33	25.379999	26.07	98373600	21.724306
1703	2010-05-24	26.85	26.860001	26.26	26.27	73711700	21.890968
1704	2010-05-21	26.629999	27.110001	26.440001	26.84	117596300	22.365953
1705	2010-05-20	27.65	27.84	27.040001	27.110001	87991100	22.590946
1706	2010-05-19	28.52	28.690001	27.790001	28.24	61746700	23.532582
1707	2010-05-18	28.870001	29.00	28.40	28.60	52690600	23.832573
1708	2010-05-17	29.120001	29.23	28.450001	28.940001	46053300	24.007566
1709	2010-05-14	29.200001	29.209999	28.639999	28.93	63334000	23.999271
1710	2010-05-13	29.26	29.73	29.18	29.24	45188800	24.256435
1711	2010-05-12	28.98	29.58	28.92	29.440001	47146800	24.422348
1712	2010-05-11	28.68	29.65	28.57	28.879999	63789400	23.957791
1713	2010-05-10	29.01	29.48	28.709999	28.940001	86653300	24.007566
1714	2010-05-07	28.93	28.950001	27.32	28.209999	173718100	23.401984
1715	2010-05-06	29.59	29.879999	27.91	28.98	128613000	24.040748
1716	2010-05-05	29.77	30.09	29.690001	29.85	66833800	24.762469
1717	2010-05-04	30.52	30.549999	29.75	30.129999	82085600	24.994746
1718	2010-05-03	30.67	31.059999	30.58	30.860001	43989500	25.600328
1719	2010-04-30	31.07	31.08	30.52	30.540001	63214800	25.334868
1720	2010-04-29	30.93	31.43	30.67	31.00	52665200	25.716467
1721	2010-04-28	30.92	31.00	30.620001	30.91	64557900	25.641806
1722	2010-04-27	30.950001	31.25	30.75	30.85	68730900	25.592032
1723	2010-04-26	31.00	31.280001	30.860001	31.110001	63649300	25.807719
1724	2010-04-23	31.120001	31.58	30.65	30.959999	126766600	25.683283
1725	2010-04-22	31.040001	31.530001	30.90	31.389999	84847600	26.039996
1726	2010-04-21	31.33	31.50	31.23	31.33	55343100	25.990222
1727	2010-04-20	31.219999	31.440001	31.129999	31.360001	52199500	26.01511
1728	2010-04-19	30.77	31.25	30.76	31.040001	64970300	25.74965
1729	2010-04-16	30.790001	30.98	30.60	30.67	88703100	25.442711
1730	2010-04-15	30.82	30.950001	30.709999	30.870001	52745400	25.608624
1731	2010-04-14	30.790001	31.00	30.66	30.82	68941200	25.567145
1732	2010-04-13	30.15	30.50	30.129999	30.450001	41374600	25.260207
1733	2010-04-12	30.25	30.49	30.209999	30.32	37068800	25.152363
1734	2010-04-09	29.950001	30.41	29.90	30.34	54752500	25.168955
1735	2010-04-08	29.32	29.98	29.299999	29.92	63713800	24.820538
1736	2010-04-07	29.16	29.559999	29.139999	29.35	58318800	24.347687
1737	2010-04-06	29.15	29.58	28.98	29.32	47366800	24.3228
1738	2010-04-05	29.129999	29.43	29.030001	29.27	34331200	24.281322
1739	2010-04-01	29.35	29.540001	28.620001	29.16	74768100	24.19007
1740	2010-03-31	29.639999	29.719999	29.17	29.290001	63760000	24.297914
1741	2010-03-30	29.629999	29.860001	29.50	29.77	34954800	24.696104
1742	2010-03-29	29.709999	29.82	29.549999	29.59	33336000	24.546782
1743	2010-03-26	30.09	30.200001	29.59	29.66	55595500	24.604851
1744	2010-03-25	29.83	30.57	29.799999	30.01	73168700	24.895199
1745	2010-03-24	29.719999	29.85	29.60	29.65	33987700	24.596556
1746	2010-03-23	29.59	29.90	29.41	29.879999	42026600	24.787355
1747	2010-03-22	29.50	29.700001	29.389999	29.60	37718200	24.555078
1748	2010-03-19	29.76	29.90	29.35	29.59	81332100	24.546782
1749	2010-03-18	29.629999	29.719999	29.50	29.610001	43845200	24.563374
1750	2010-03-17	29.50	29.870001	29.40	29.629999	50385700	24.579964
1751	2010-03-16	29.42	29.49	29.200001	29.370001	36723500	24.364279
1752	2010-03-15	29.18	29.370001	29.01	29.290001	37512000	24.297914
1753	2010-03-12	29.32	29.379999	29.040001	29.27	31700200	24.281322
1754	2010-03-11	28.889999	29.190001	28.85	29.18	35349700	24.206661
1755	2010-03-10	28.860001	29.110001	28.799999	28.969999	44891400	24.032452
1756	2010-03-09	28.559999	29.110001	28.549999	28.799999	50271600	23.891426
1757	2010-03-08	28.52	28.93	28.50	28.629999	39414500	23.750401
1758	2010-03-05	28.66	28.68	28.42	28.59	56001800	23.717219
1759	2010-03-04	28.459999	28.65	28.27	28.629999	42890600	23.750401
1760	2010-03-03	28.51	28.610001	28.35	28.459999	48442100	23.609375
1761	2010-03-02	29.08	29.299999	28.24	28.459999	93123900	23.609375
1762	2010-03-01	28.77	29.049999	28.530001	29.02	43805400	24.073931
1763	2010-02-26	28.65	28.85	28.51	28.67	40370600	23.783584
1764	2010-02-25	28.27	28.65	28.02	28.60	48735300	23.725515
1765	2010-02-24	28.52	28.790001	28.379999	28.629999	43165900	23.750401
1766	2010-02-23	28.68	28.83	28.09	28.33	52266200	23.501532
1767	2010-02-22	28.84	28.940001	28.65	28.73	36707100	23.833357
1768	2010-02-19	28.790001	28.92	28.690001	28.77	44451800	23.866541
1769	2010-02-18	28.59	29.030001	28.51	28.969999	42856500	24.032452
1770	2010-02-17	28.530001	28.65	28.360001	28.59	45882900	23.717219
1771	2010-02-16	28.129999	28.370001	28.02	28.35	51935600	23.518124
1772	2010-02-12	27.809999	28.059999	27.58	27.93	81117200	23.061864
1773	2010-02-11	27.93	28.40	27.700001	28.120001	65993700	23.218748
1774	2010-02-10	28.030001	28.24	27.84	27.99	48591300	23.111406
1775	2010-02-09	27.969999	28.34	27.75	28.01	59195800	23.12792
1776	2010-02-08	28.01	28.08	27.57	27.719999	52820600	22.888466
1777	2010-02-05	28.00	28.280001	27.57	28.02	80960100	23.136177
1778	2010-02-04	28.379999	28.50	27.809999	27.84	77850000	22.987551
1779	2010-02-03	28.26	28.790001	28.120001	28.629999	61397900	23.639855
1780	2010-02-02	28.370001	28.50	28.139999	28.459999	54413700	23.499485
1781	2010-02-01	28.389999	28.48	27.92	28.41	85931100	23.458201
1782	2010-01-29	29.90	29.92	27.66	28.18	193888500	23.26829
1783	2010-01-28	29.84	29.870001	28.889999	29.16	117513700	24.077477
1784	2010-01-27	29.35	29.82	29.02	29.67	63949500	24.498586
1785	2010-01-26	29.200001	29.85	29.09	29.50	66639900	24.358216
1786	2010-01-25	29.24	29.66	29.10	29.32	63373000	24.20959
1787	2010-01-22	30.00	30.200001	28.84	28.959999	102004600	23.912336
1788	2010-01-21	30.610001	30.719999	30.00	30.01	73086700	24.779325
1789	2010-01-20	30.809999	30.940001	30.309999	30.59	54849500	25.258232
1790	2010-01-19	30.75	31.24	30.68	31.10	46575700	25.67934
1791	2010-01-15	31.08	31.24	30.709999	30.860001	79913200	25.481172
1792	2010-01-14	30.309999	31.10	30.26	30.959999	63228100	25.563741
1793	2010-01-13	30.26	30.52	30.01	30.35	51863500	25.060064
1794	2010-01-12	30.15	30.40	29.91	30.07	65912100	24.828866
1795	2010-01-11	30.709999	30.76	30.120001	30.27	68754700	24.994007
1796	2010-01-08	30.280001	30.879999	30.24	30.66	51197400	25.316031
1797	2010-01-07	30.629999	30.700001	30.190001	30.450001	50559700	25.142634
1798	2010-01-06	30.879999	31.08	30.52	30.77	58182400	25.406859
1799	2010-01-05	30.85	31.10	30.639999	30.959999	49749600	25.563741
1800	2010-01-04	30.620001	31.10	30.59	30.950001	38409100	25.555485
1801	2009-12-31	30.98	30.99	30.48	30.48	31929700	25.167404
1802	2009-12-30	31.15	31.290001	30.799999	30.959999	42006200	25.563741
1803	2009-12-29	31.35	31.50	31.23	31.389999	29716200	25.918793
1804	2009-12-28	31.00	31.18	30.889999	31.17	25384000	25.737139
1805	2009-12-24	30.879999	31.00	30.76	31.00	11083900	25.59677
1806	2009-12-23	30.709999	30.950001	30.690001	30.92	28362700	25.530714
1807	2009-12-22	30.60	30.93	30.540001	30.82	36321000	25.448143
1808	2009-12-21	30.40	30.84	30.370001	30.52	40129100	25.200433
1809	2009-12-18	29.84	30.450001	29.799999	30.360001	94118000	25.068321
1810	2009-12-17	29.950001	29.959999	29.57	29.60	43691200	24.440787
1811	2009-12-16	30.07	30.41	30.040001	30.10	55737800	24.853638
1812	2009-12-15	29.889999	30.209999	29.879999	30.02	49473200	24.787582
1813	2009-12-14	29.91	30.16	29.90	30.110001	34651200	24.861895
1814	2009-12-11	29.969999	30.00	29.790001	29.85	43744200	24.647212
1815	2009-12-10	29.709999	29.959999	29.66	29.870001	45940200	24.663727
1816	2009-12-09	29.469999	29.809999	29.25	29.709999	44713300	24.531613
1817	2009-12-08	29.52	29.74	29.379999	29.57	37402200	24.416015
1818	2009-12-07	29.780001	30.08	29.68	29.790001	38082700	24.597671
1819	2009-12-04	30.049999	30.370001	29.83	29.98	58810700	24.754553
1820	2009-12-03	29.84	30.200001	29.76	29.83	43095200	24.630698
1821	2009-12-02	29.90	29.99	29.65	29.780001	36308600	24.589414
1822	2009-12-01	29.52	30.049999	29.41	30.01	49904200	24.779325
1823	2009-11-30	29.15	29.450001	29.00	29.41	44172000	24.283903
1824	2009-11-27	29.110001	29.389999	28.75	29.219999	29357900	24.127019
1825	2009-11-25	29.809999	29.860001	29.58	29.790001	32033500	24.597671
1826	2009-11-24	29.950001	29.99	29.75	29.91	37341400	24.696754
1827	2009-11-23	29.84	30.01	29.700001	29.940001	41832700	24.721526
1828	2009-11-20	29.66	29.77	29.43	29.620001	42647100	24.457301
1829	2009-11-19	29.99	30.00	29.700001	29.780001	51967700	24.589414
1830	2009-11-18	30.00	30.139999	29.809999	30.110001	59431200	24.861895
1831	2009-11-17	29.50	30.00	29.469999	30.00	75648900	24.771068
1832	2009-11-16	29.610001	29.799999	29.370001	29.540001	54129500	24.283905
1833	2009-11-13	29.469999	29.790001	29.370001	29.629999	53037600	24.357889
1834	2009-11-12	29.01	29.49	29.00	29.360001	55352400	24.135932
1835	2009-11-11	29.08	29.299999	29.02	29.120001	49693400	23.938636
1836	2009-11-10	28.90	29.280001	28.809999	29.01	65881100	23.848208
1837	2009-11-09	28.620001	29.00	28.530001	28.99	57518000	23.831766
1838	2009-11-06	28.379999	28.629999	28.200001	28.52	38908500	23.445394
1839	2009-11-05	28.52	28.74	28.280001	28.469999	52681700	23.40429
1840	2009-11-04	27.690001	28.389999	27.620001	28.059999	63898400	23.067242
1841	2009-11-03	27.639999	27.74	27.43	27.530001	50294800	22.631547
1842	2009-11-02	27.700001	28.049999	27.41	27.879999	62428900	22.919269
1843	2009-10-30	28.030001	28.40	27.66	27.73	73371800	22.795959
1844	2009-10-29	28.07	28.41	27.85	28.219999	65225500	23.198773
1845	2009-10-28	28.24	28.77	27.950001	28.02	73542400	23.03436
1846	2009-10-27	28.73	28.879999	28.440001	28.59	69685800	23.502939
1847	2009-10-26	28.129999	29.02	28.110001	28.68	124149700	23.576925
1848	2009-10-23	29.200001	29.35	27.879999	28.02	281761000	23.03436
1849	2009-10-22	26.559999	26.719999	26.129999	26.59	61600000	21.858802
1850	2009-10-21	26.459999	26.75	26.389999	26.58	61672700	21.850581
1851	2009-10-20	26.42	26.51	25.940001	26.370001	54604700	21.677947
1852	2009-10-19	26.49	26.58	26.25	26.360001	48143200	21.669726
1853	2009-10-16	26.450001	26.629999	26.10	26.50	56500900	21.784816
1854	2009-10-15	25.90	26.709999	25.90	26.709999	65620100	21.957449
1855	2009-10-14	26.139999	26.200001	25.82	25.959999	45365500	21.340898
1856	2009-10-13	25.59	25.940001	25.52	25.809999	37749000	21.217588
1857	2009-10-12	25.66	25.889999	25.549999	25.719999	29145800	21.143602
1858	2009-10-09	25.57	25.790001	25.459999	25.549999	39520000	21.00385
1859	2009-10-08	25.440001	25.90	25.219999	25.67	60521300	21.102499
1860	2009-10-07	24.99	25.18	24.879999	25.10	38472700	20.63392
1861	2009-10-06	24.68	25.209999	24.66	25.110001	48795300	20.642141
1862	2009-10-05	24.98	25.059999	24.52	24.639999	60804900	20.255768
1863	2009-10-02	24.459999	25.09	24.43	24.959999	51219700	20.518829
1864	2009-10-01	25.41	25.469999	24.799999	24.879999	75958100	20.453064
1865	2009-09-30	25.76	25.99	25.379999	25.719999	63533400	21.143602
1866	2009-09-29	25.91	25.959999	25.690001	25.75	39050300	21.168264
1867	2009-09-28	25.60	26.16	25.60	25.83	44358000	21.23403
1868	2009-09-25	25.690001	25.82	25.52	25.549999	50158900	21.00385
1869	2009-09-24	25.92	26.110001	25.66	25.940001	56302900	21.324458
1870	2009-09-23	25.92	26.25	25.639999	25.709999	60599900	21.135381
1871	2009-09-22	25.40	25.82	25.290001	25.77	61376700	21.184706
1872	2009-09-21	25.110001	25.370001	25.10	25.299999	28878700	20.798333
1873	2009-09-18	25.459999	25.48	25.10	25.26	68016500	20.765451
1874	2009-09-17	25.059999	25.379999	25.059999	25.299999	42428800	20.798333
1875	2009-09-16	25.25	25.35	24.950001	25.200001	50055800	20.716127
1876	2009-09-15	24.969999	25.27	24.860001	25.200001	44716600	20.716127
1877	2009-09-14	24.65	25.09	24.639999	25.00	42806800	20.551713
1878	2009-09-11	24.93	25.17	24.809999	24.860001	54303500	20.436624
1879	2009-09-10	24.799999	25.049999	24.65	25.00	46256000	20.551713
1880	2009-09-09	24.74	24.950001	24.67	24.780001	49900300	20.370858
1881	2009-09-08	24.620001	24.84	24.41	24.82	53737100	20.40374
1882	2009-09-04	24.09	24.799999	24.08	24.620001	44999700	20.239327
1883	2009-09-03	23.91	24.139999	23.76	24.110001	34120000	19.820072
1884	2009-09-02	23.82	24.139999	23.780001	23.860001	40771300	19.614555
1885	2009-09-01	24.35	24.74	23.90	24.00	62608500	19.729644
1886	2009-08-31	24.57	24.85	24.290001	24.65	49592800	20.263989
1887	2009-08-28	25.07	25.49	24.610001	24.68	55808000	20.288651
1888	2009-08-27	24.41	24.780001	24.299999	24.690001	45495600	20.296872
1889	2009-08-26	24.59	24.75	24.42	24.549999	41079000	20.181781
1890	2009-08-25	24.60	24.82	24.459999	24.639999	43980300	20.255768
1891	2009-08-24	24.41	24.73	24.280001	24.639999	54180900	20.255768
1892	2009-08-21	23.93	24.42	23.77	24.41	69011400	20.066692
1893	2009-08-20	23.60	23.870001	23.540001	23.67	39505900	19.458362
1894	2009-08-19	23.25	23.719999	23.25	23.65	41821300	19.44192
1895	2009-08-18	23.290001	23.65	23.27	23.58	38878900	19.384375
1896	2009-08-17	23.32	23.60	23.23	23.25	42474400	19.006224
1897	2009-08-14	23.620001	23.799999	23.51	23.690001	46330200	19.365912
1898	2009-08-13	23.629999	23.85	23.40	23.620001	38954500	19.308689
1899	2009-08-12	23.129999	23.90	23.030001	23.530001	61972300	19.235116
1900	2009-08-11	23.32	23.40	23.049999	23.129999	33615800	18.908126
1901	2009-08-10	23.459999	23.549999	23.299999	23.42	35261900	19.145194
1902	2009-08-07	23.75	23.82	23.50	23.559999	46169700	19.259639
1903	2009-08-06	23.93	23.98	23.27	23.459999	59686000	19.177892
1904	2009-08-05	23.84	24.25	23.790001	23.809999	53310300	19.464007
1905	2009-08-04	23.68	23.790001	23.530001	23.77	49218300	19.431309
1906	2009-08-03	23.82	23.860001	23.50	23.83	46902900	19.480357
1907	2009-07-31	23.77	24.07	23.50	23.52	54258200	19.226941
1908	2009-07-30	24.200001	24.43	23.709999	23.809999	67820000	19.464007
1909	2009-07-29	23.73	23.91	23.34	23.799999	73626900	19.455833
1910	2009-07-28	22.99	23.549999	22.90	23.469999	70288400	19.186067
1911	2009-07-27	23.440001	23.450001	22.90	23.110001	80950000	18.891778
1912	2009-07-24	23.610001	23.889999	22.809999	23.450001	215135700	19.169719
1913	2009-07-23	24.93	25.719999	24.84	25.559999	106060500	20.894583
1914	2009-07-22	24.700001	24.90	24.51	24.799999	66192500	20.273305
1915	2009-07-21	24.690001	24.83	24.370001	24.83	52028400	20.297829
1916	2009-07-20	24.440001	24.530001	24.15	24.530001	47798000	20.052588
1917	2009-07-17	24.40	24.450001	24.10	24.290001	52860100	19.856395
1918	2009-07-16	23.93	24.440001	23.860001	24.440001	64555100	19.979016
1919	2009-07-15	23.75	24.120001	23.559999	24.120001	67238700	19.717425
1920	2009-07-14	23.200001	23.219999	22.860001	23.110001	45448700	18.891778
1921	2009-07-13	22.42	23.290001	22.139999	23.23	67584000	18.989874
1922	2009-07-10	22.190001	22.540001	22.15	22.389999	43229200	18.303197
1923	2009-07-09	22.65	22.809999	22.370001	22.440001	46981200	18.344072
1924	2009-07-08	22.309999	22.690001	22.00	22.559999	73023400	18.442167
1925	2009-07-07	23.08	23.139999	22.459999	22.530001	52842500	18.417644
1926	2009-07-06	23.209999	23.280001	22.870001	23.200001	49207700	18.965351
1927	2009-07-02	23.76	24.040001	23.209999	23.370001	65422200	19.104321
1928	2009-07-01	24.049999	24.299999	23.959999	24.040001	54908400	19.652027
1929	2009-06-30	23.969999	24.24	23.629999	23.77	66452400	19.431309
1930	2009-06-29	23.60	24.030001	23.549999	23.860001	62854900	19.504882
1931	2009-06-26	23.57	23.690001	23.32	23.35	65126400	19.087971
1932	2009-06-25	23.43	23.92	23.200001	23.790001	57724300	19.447659
1933	2009-06-24	23.450001	23.75	23.360001	23.469999	54287700	19.186067
1934	2009-06-23	23.379999	23.66	23.209999	23.34	56752700	19.079796
1935	2009-06-22	23.950001	23.950001	23.25	23.280001	71291600	19.030748
1936	2009-06-19	24.040001	24.34	23.75	24.07	115459000	19.67655
1937	2009-06-18	23.620001	23.690001	23.299999	23.50	58852200	19.210592
1938	2009-06-17	23.50	23.82	23.17	23.68	86483100	19.357737
1939	2009-06-16	23.469999	24.110001	23.440001	23.450001	105295600	19.169719
1940	2009-06-15	23.23	23.540001	23.02	23.42	69089600	19.145194
1941	2009-06-12	22.90	23.379999	22.74	23.33	50963500	19.071621
1942	2009-06-11	22.59	23.26	22.57	22.83	65124600	18.662885
1943	2009-06-10	22.17	22.620001	22.120001	22.549999	61297200	18.433993
1944	2009-06-09	22.059999	22.32	21.879999	22.08	50887700	18.049781
1945	2009-06-08	21.98	22.32	21.629999	22.049999	49000600	18.025257
1946	2009-06-05	21.959999	22.309999	21.809999	22.139999	59579200	18.098829
1947	2009-06-04	21.77	21.90	21.58	21.83	42330000	17.845413
1948	2009-06-03	21.309999	21.76	21.290001	21.73	56039600	17.763666
1949	2009-06-02	21.360001	21.98	21.200001	21.40	48935700	17.4939
1950	2009-06-01	21.00	21.50	20.860001	21.40	57317100	17.4939
1951	2009-05-29	20.559999	20.940001	20.299999	20.889999	46134900	17.076989
1952	2009-05-28	20.32	20.629999	20.049999	20.450001	45480800	16.717303
1953	2009-05-27	20.25	20.60	20.07	20.129999	42892900	16.45571
1954	2009-05-26	19.540001	20.450001	19.450001	20.34	44991700	16.62738
1955	2009-05-22	19.93	20.17	19.469999	19.75	37318700	16.145072
1956	2009-05-21	20.139999	20.23	19.51	19.82	58232800	16.202294
1957	2009-05-20	20.41	20.690001	20.219999	20.379999	47450700	16.660078
1958	2009-05-19	20.51	20.74	20.25	20.309999	51368300	16.602855
1959	2009-05-18	20.360001	20.60	20.24	20.60	46073800	16.733652
1960	2009-05-15	20.129999	20.50	19.98	20.219999	61289900	16.424972
1961	2009-05-14	19.83	20.23	19.799999	20.059999	54539500	16.295002
1962	2009-05-13	19.92	20.00	19.67	19.75	49281700	16.043186
1963	2009-05-12	19.51	20.059999	19.469999	19.889999	71966800	16.156909
1964	2009-05-11	19.200001	19.73	19.01	19.32	63762600	15.693891
1965	2009-05-08	19.459999	19.639999	19.139999	19.42	67597600	15.775122
1966	2009-05-07	19.959999	19.99	19.139999	19.32	68727200	15.693891
1967	2009-05-06	20.059999	20.07	19.610001	19.790001	59639100	16.075679
1968	2009-05-05	20.139999	20.24	19.639999	19.790001	66835500	16.075679
1969	2009-05-04	20.370001	20.40	19.98	20.190001	54313400	16.400604
1970	2009-05-01	20.190001	20.35	19.860001	20.24	63224500	16.441219
1971	2009-04-30	20.60	21.10	20.01	20.26	87439900	16.457466
1972	2009-04-29	20.110001	20.889999	20.059999	20.25	79301600	16.449342
1973	2009-04-28	20.25	20.27	19.790001	19.93	76685200	16.189402
1974	2009-04-27	20.549999	20.82	20.280001	20.40	68219600	16.571189
1975	2009-04-24	19.82	21.200001	19.50	20.91	168478500	16.985469
1976	2009-04-23	18.92	18.940001	18.469999	18.92	86116300	15.368966
1977	2009-04-22	18.76	19.190001	18.700001	18.780001	59401000	15.255242
1978	2009-04-21	18.59	19.08	18.57	18.969999	60928300	15.409581
1979	2009-04-20	18.889999	18.950001	18.57	18.610001	62937200	15.117149
1980	2009-04-17	19.690001	19.690001	19.00	19.200001	61398500	15.596414
1981	2009-04-16	19.16	19.780001	18.99	19.76	67688700	16.051309
1982	2009-04-15	19.209999	19.25	18.51	18.83	72725500	15.295857
1983	2009-04-14	19.440001	19.549999	19.00	19.35	63796300	15.718261
1984	2009-04-13	19.690001	19.85	19.370001	19.59	44444700	15.913216
1985	2009-04-09	19.450001	19.700001	19.219999	19.67	55759600	15.978201
1986	2009-04-08	18.969999	19.620001	18.959999	19.190001	56408900	15.588291
1987	2009-04-07	18.76	19.139999	18.629999	18.76	65815200	15.238996
1988	2009-04-06	18.540001	18.76	18.27	18.76	47476100	15.238996
1989	2009-04-03	19.129999	19.15	18.43	18.75	81858400	15.230872
1990	2009-04-02	19.50	19.889999	19.00	19.290001	99082300	15.669522
1991	2009-04-01	18.23	19.360001	18.18	19.309999	96438900	15.685767
1992	2009-03-31	17.83	18.790001	17.780001	18.370001	92423300	14.922194
1993	2009-03-30	17.74	17.76	17.27	17.48	49633000	14.199234
1994	2009-03-27	18.540001	18.620001	18.049999	18.129999	47670400	14.727238
1995	2009-03-26	18.17	18.879999	18.120001	18.83	63775100	15.295857
1996	2009-03-25	17.98	18.309999	17.52	17.879999	73927100	14.524159
1997	2009-03-24	18.040001	18.209999	17.84	17.93	50044100	14.564776
1998	2009-03-23	17.370001	18.59	17.309999	18.33	71600000	14.889701
1999	2009-03-20	17.32	17.65	16.879999	17.059999	81725500	13.858063
2000	2009-03-19	17.370001	17.450001	16.92	17.139999	58994600	13.923048
2001	2009-03-18	17.030001	17.219999	16.60	16.959999	70710700	13.776831
2002	2009-03-17	16.32	16.90	16.26	16.90	62481000	13.728093
2003	2009-03-16	16.82	16.959999	16.24	16.25	67028900	13.200089
2004	2009-03-13	16.98	17.049999	16.18	16.65	82965800	13.525014
2005	2009-03-12	17.01	17.040001	16.48	17.01	93694100	13.817448
2006	2009-03-11	16.629999	17.200001	16.43	17.110001	84522200	13.898679
2007	2009-03-10	15.37	16.620001	15.25	16.48	95184200	13.386921
2008	2009-03-09	15.20	15.74	15.10	15.15	66479100	12.306545
2009	2009-03-06	15.35	15.62	14.87	15.28	92821400	12.412145
2010	2009-03-05	15.86	15.88	15.27	15.27	89708500	12.404023
2011	2009-03-04	16.120001	16.40	15.89	16.120001	69285100	13.094489
2012	2009-03-03	16.030001	16.24	15.64	15.88	80476600	12.899534
2013	2009-03-02	15.96	16.25	15.72	15.79	80602100	12.826425
2014	2009-02-27	16.290001	16.52	16.10	16.15	93428000	13.118858
2015	2009-02-26	17.049999	17.08	16.42	16.42	83219500	13.338183
2016	2009-02-25	17.01	17.24	16.459999	16.959999	105894600	13.776831
2017	2009-02-24	17.030001	17.35	16.360001	17.17	122674500	13.947418
2018	2009-02-23	18.02	18.15	17.16	17.209999	70803400	13.979909
2019	2009-02-20	17.77	18.190001	17.66	18.00	69413800	14.621638
2020	2009-02-19	18.299999	18.379999	17.809999	17.91	49195600	14.548529
2021	2009-02-18	18.219999	18.450001	18.00	18.120001	54946900	14.719116
2022	2009-02-17	18.49	18.50	17.889999	18.09	75853300	14.694746
2023	2009-02-13	19.27	19.469999	19.040001	19.09	47416000	15.401458
2024	2009-02-12	18.969999	19.32	18.540001	19.26	75323200	15.538611
2025	2009-02-11	18.940001	19.49	18.92	19.209999	58599000	15.498271
2026	2009-02-10	19.25	19.799999	18.700001	18.799999	83953200	15.167491
2027	2009-02-09	19.639999	19.77	19.26	19.440001	52196400	15.683832
2028	2009-02-06	19.16	19.93	19.059999	19.66	86746000	15.861324
2029	2009-02-05	18.51	19.139999	18.25	19.040001	75195200	15.36112
2030	2009-02-04	18.540001	19.00	18.50	18.629999	75618000	15.030338
2031	2009-02-03	17.85	18.610001	17.60	18.50	86865100	14.925457
2032	2009-02-02	17.030001	18.129999	17.00	17.83	88871700	14.384914
2033	2009-01-30	17.74	17.790001	17.10	17.10	62370900	13.795963
2034	2009-01-29	17.780001	17.959999	17.559999	17.59	49192800	14.191286
2035	2009-01-28	17.799999	18.309999	17.76	18.040001	64145500	14.554338
2036	2009-01-27	17.780001	17.969999	17.43	17.66	61695000	14.247761
2037	2009-01-26	17.290001	17.809999	17.23	17.629999	92476500	14.223557
2038	2009-01-23	16.969999	17.49	16.75	17.200001	117020600	13.876642
2039	2009-01-22	18.049999	18.18	17.07	17.110001	222436600	13.804031
2040	2009-01-21	18.870001	19.450001	18.459999	19.379999	68340900	15.635424
2041	2009-01-20	19.459999	19.620001	18.370001	18.48	89873000	14.909321
2042	2009-01-16	19.629999	19.91	19.15	19.709999	79634100	15.901662
2043	2009-01-15	19.07	19.299999	18.52	19.24	96169800	15.522475
2044	2009-01-14	19.530001	19.68	19.01	19.09	80257500	15.401458
2045	2009-01-13	19.52	19.99	19.52	19.82	65843500	15.990409
2046	2009-01-12	19.709999	19.790001	19.299999	19.469999	52163500	15.708035
2047	2009-01-09	20.17	20.299999	19.41	19.52	49815300	15.748375
2048	2009-01-08	19.629999	20.190001	19.549999	20.120001	70255400	16.232444
2049	2009-01-07	20.190001	20.290001	19.48	19.51	72709900	15.740307
2050	2009-01-06	20.75	21.00	20.610001	20.76	58083400	16.748784
2051	2009-01-05	20.200001	20.67	20.059999	20.52	61475200	16.555156
2052	2009-01-02	19.530001	20.40	19.370001	20.33	50084000	16.401867
2053	2008-12-31	19.309999	19.68	19.27	19.440001	46419000	15.683832
2054	2008-12-30	19.01	19.49	19.00	19.34	43224100	15.603154
2055	2008-12-29	19.15	19.209999	18.639999	18.959999	58512800	15.296576
2056	2008-12-26	19.200001	19.33	19.09	19.129999	23101000	15.433729
2057	2008-12-24	19.26	19.450001	19.10	19.17	16880400	15.466001
2058	2008-12-23	19.280001	19.57	19.01	19.280001	47511400	15.554747
2059	2008-12-22	19.24	19.290001	18.889999	19.18	58575400	15.474069
2060	2008-12-19	19.42	19.799999	19.110001	19.120001	113530400	15.425662
2061	2008-12-18	19.860001	20.02	18.99	19.299999	80759200	15.570882
2062	2008-12-17	19.809999	20.049999	19.50	19.66	78922700	15.861324
2063	2008-12-16	19.209999	20.18	19.00	20.110001	97688700	16.224376
2064	2008-12-15	19.34	19.440001	18.889999	19.040001	59925900	15.36112
2065	2008-12-12	19.15	19.85	18.700001	19.360001	78112600	15.61929
2066	2008-12-11	20.110001	20.120001	19.309999	19.450001	83564300	15.6919
2067	2008-12-10	20.82	20.959999	20.299999	20.610001	61499000	16.627767
2068	2008-12-09	20.620001	21.25	20.459999	20.60	80484900	16.619699
2069	2008-12-08	20.35	21.25	20.139999	21.01	107225000	16.950479
2070	2008-12-05	18.91	19.98	18.469999	19.870001	91996200	16.030749
2071	2008-12-04	19.40	19.92	18.790001	19.110001	78719200	15.417594
2072	2008-12-03	18.65	19.90	18.60	19.870001	80961500	16.030749
2073	2008-12-02	18.99	19.309999	18.559999	19.15	79689800	15.449865
2074	2008-12-01	19.879999	19.950001	18.60	18.610001	79639900	15.014204
2075	2008-11-28	20.23	20.309999	20.02	20.219999	28650800	16.313121
2076	2008-11-26	19.73	20.68	19.73	20.49	79678300	16.530952
2077	2008-11-25	20.860001	20.93	19.549999	19.99	92948100	16.127561
2078	2008-11-24	19.889999	20.940001	19.870001	20.690001	125289900	16.692309
2079	2008-11-21	18.02	19.700001	17.98	19.68	157231900	15.87746
2080	2008-11-20	18.120001	18.84	17.50	17.530001	139532800	14.14288
2081	2008-11-19	19.629999	19.950001	18.25	18.290001	103010500	14.756034
2082	2008-11-18	19.50	19.66	18.75	19.620001	108966500	15.829053
2083	2008-11-17	19.74	20.24	19.15	19.32	97289000	15.482136
2084	2008-11-14	20.559999	21.34	19.65	20.059999	96624500	16.075137
2085	2008-11-13	20.15	21.25	18.74	21.25	148413700	17.028747
2086	2008-11-12	20.889999	21.00	20.280001	20.299999	90162300	16.267461
2087	2008-11-11	21.290001	21.299999	20.790001	21.200001	78014500	16.98868
2088	2008-11-10	21.85	21.969999	21.190001	21.299999	67106800	17.068814
2089	2008-11-07	21.32	21.540001	21.00	21.50	71256300	17.229085
2090	2008-11-06	21.870001	22.08	20.860001	20.879999	95509700	16.732246
2091	2008-11-05	23.33	23.34	22.049999	22.08	81179700	17.69387
2092	2008-11-04	23.129999	23.66	22.870001	23.530001	72123000	18.855832
2093	2008-11-03	22.48	22.91	22.209999	22.620001	61923500	18.126601
2094	2008-10-31	22.530001	22.91	22.120001	22.33	93055200	17.894208
2095	2008-10-30	23.690001	23.879999	22.389999	22.629999	95323000	18.134613
2096	2008-10-29	23.129999	23.969999	22.700001	23.00	111701800	18.431114
2097	2008-10-28	21.639999	23.209999	21.34	23.10	134088800	18.51125
2098	2008-10-27	21.67	21.959999	21.02	21.18	117683900	16.972653
2099	2008-10-24	21.059999	22.860001	20.950001	21.959999	153919700	17.597707
2100	2008-10-23	21.549999	22.59	20.889999	22.32	154774100	17.886194
2101	2008-10-22	23.040001	23.059999	20.90	21.530001	150054800	17.253126
2102	2008-10-21	24.299999	25.01	23.27	23.360001	100385600	18.719602
2103	2008-10-20	24.200001	24.75	23.01	24.719999	93484300	19.809441
2104	2008-10-17	23.57	25.110001	23.309999	23.93	133673100	19.176373
2105	2008-10-16	22.940001	24.190001	21.309999	24.190001	161147800	19.384725
2106	2008-10-15	23.780001	24.25	22.48	22.66	113280200	18.158654
2107	2008-10-14	25.639999	25.73	23.60	24.10	165674900	19.312603
2108	2008-10-13	22.860001	25.50	22.629999	25.50	144935400	20.434496
2109	2008-10-10	21.790001	22.35	20.65	21.50	228467500	17.229085
2110	2008-10-09	23.77	23.91	22.07	22.299999	131948700	17.870167
2111	2008-10-08	22.90	24.299999	22.50	23.01	171598600	18.439128
2112	2008-10-07	24.98	25.209999	23.139999	23.23	145941200	18.615425
2113	2008-10-06	25.629999	25.99	24.139999	24.91	146374600	19.961698
2114	2008-10-03	26.370001	27.469999	26.24	26.32	114289400	21.091605
2115	2008-10-02	26.18	26.530001	25.700001	26.25	93819800	21.035511
2116	2008-10-01	26.379999	26.99	26.280001	26.48	88957000	21.219822
2117	2008-09-30	25.77	26.690001	25.540001	26.690001	107192700	21.388107
2118	2008-09-29	26.940001	27.66	25.01	25.01	134383100	20.041834
2119	2008-09-26	26.17	27.559999	26.139999	27.40	100744300	21.957066
2120	2008-09-25	25.82	26.879999	25.74	26.610001	96203500	21.323998
2121	2008-09-24	25.58	26.09	25.459999	25.719999	80250300	20.610793
2122	2008-09-23	25.66	26.17	25.34	25.440001	92181300	20.386416
2123	2008-09-22	26.219999	26.32	25.32	25.40	105207700	20.354361
2124	2008-09-19	26.370001	26.40	23.50	25.16	134926100	20.162036
2125	2008-09-18	24.799999	25.35	24.01	25.26	132291300	20.242172
2126	2008-09-17	25.73	25.870001	24.50	24.57	106972100	19.689238
2127	2008-09-16	26.09	26.49	25.52	25.99	111729700	20.827159
2128	2008-09-15	26.92	27.49	26.73	26.82	82349400	21.492282
2129	2008-09-12	27.139999	27.74	26.940001	27.620001	75628500	22.133365
2130	2008-09-11	26.10	27.459999	26.030001	27.34	72913300	21.908986
2131	2008-09-10	26.52	26.860001	26.25	26.440001	75064900	21.187768
2132	2008-09-09	26.200001	26.60	26.049999	26.10	85735700	20.915308
2133	2008-09-08	26.209999	26.33	25.67	26.120001	62110800	20.931336
2134	2008-09-05	26.030001	26.219999	25.629999	25.65	82305200	20.554699
2135	2008-09-04	26.74	26.889999	26.35	26.35	66141900	21.115647
2136	2008-09-03	27.00	27.18	26.84	26.90	57127700	21.55639
2137	2008-09-02	27.67	27.76	27.059999	27.10	66079200	21.716661
2138	2008-08-29	27.68	27.780001	27.290001	27.290001	50735500	21.868919
2139	2008-08-28	27.610001	28.01	27.60	27.940001	48372600	22.389798
2140	2008-08-27	27.34	27.790001	27.129999	27.559999	33975300	22.085283
2141	2008-08-26	27.58	27.719999	27.17	27.27	44774400	21.852891
2142	2008-08-25	27.610001	27.84	27.459999	27.66	51381300	22.165418
2143	2008-08-22	27.23	27.879999	27.219999	27.84	47930400	22.309662
2144	2008-08-21	27.10	27.23	26.860001	27.18	43614200	21.780769
2145	2008-08-20	27.540001	27.58	27.17	27.290001	41497200	21.868919
2146	2008-08-19	27.540001	27.75	27.27	27.32	40332900	21.892958
2147	2008-08-18	27.780001	28.049999	27.549999	27.690001	38078200	22.10131
2148	2008-08-15	27.98	28.15	27.58	27.809999	47267400	22.19709
2149	2008-08-14	27.82	28.280001	27.559999	27.91	49732300	22.276907
2150	2008-08-13	28.07	28.50	27.76	27.91	51165200	22.276907
2151	2008-08-12	27.780001	28.360001	27.58	28.120001	62813000	22.444523
2152	2008-08-11	27.860001	28.40	27.66	27.90	68743800	22.268925
2153	2008-08-08	27.35	28.23	27.190001	28.129999	80814100	22.452504
2154	2008-08-07	26.90	27.75	26.73	27.389999	82565800	21.861859
2155	2008-08-06	26.73	27.16	26.379999	27.02	95550000	21.566537
2156	2008-08-05	25.639999	26.280001	25.50	26.209999	84297600	20.920019
2157	2008-08-04	25.389999	25.549999	25.110001	25.280001	60588300	20.177722
2158	2008-08-01	25.92	25.950001	25.07	25.440001	82720200	20.305429
2159	2008-07-31	25.85	26.280001	25.709999	25.719999	60461000	20.528916
2160	2008-07-30	26.200001	26.49	25.90	26.23	51977700	20.935982
2161	2008-07-29	25.52	26.190001	25.40	26.110001	66368200	20.840203
2162	2008-07-28	26.059999	26.110001	25.34	25.50	59707800	20.353319
2163	2008-07-25	25.639999	26.219999	25.50	26.16	58682300	20.880111
2164	2008-07-24	26.09	26.17	25.440001	25.440001	81092600	20.305429
2165	2008-07-23	25.860001	26.84	25.85	26.43	79408800	21.095617
2166	2008-07-22	25.540001	25.940001	25.48	25.799999	88657200	20.592769
2167	2008-07-21	25.66	26.17	25.530001	25.639999	77575600	20.465062
2168	2008-07-18	26.360001	26.469999	25.110001	25.860001	150277000	20.640661
2169	2008-07-17	27.58	27.91	27.110001	27.52	96526100	21.965622
2170	2008-07-16	26.129999	27.290001	25.92	27.26	82060400	21.758097
2171	2008-07-15	24.93	26.639999	24.93	26.15	92719300	20.872129
2172	2008-07-14	25.48	25.809999	25.07	25.15	51216200	20.073959
2173	2008-07-11	25.16	25.639999	24.870001	25.25	69532600	20.153777
2174	2008-07-10	25.200001	25.67	24.98	25.450001	57830600	20.313411
2175	2008-07-09	25.790001	25.85	25.18	25.23	54255800	20.137813
2176	2008-07-08	25.93	26.200001	25.51	25.85	65553200	20.632679
2177	2008-07-07	26.110001	26.389999	25.450001	26.030001	71527600	20.776349
2178	2008-07-03	25.969999	26.10	25.60	25.98	37074500	20.73644
2179	2008-07-02	26.90	27.00	25.879999	25.879999	84669000	20.656623
2180	2008-07-01	27.27	27.379999	26.440001	26.870001	100327800	21.446812
2181	2008-06-30	27.73	27.98	27.49	27.51	57830500	21.95764
2182	2008-06-27	27.68	27.91	27.459999	27.629999	73450200	22.053419
2183	2008-06-26	28.030001	28.200001	27.75	27.75	67049100	22.1492
2184	2008-06-25	27.809999	28.67	27.76	28.35	64280200	22.628102
2185	2008-06-24	27.92	28.01	27.51	27.73	65218300	22.133236
2186	2008-06-23	28.299999	28.41	27.790001	27.969999	57145300	22.324797
2187	2008-06-20	28.90	28.92	28.10	28.23	97480400	22.532321
2188	2008-06-19	28.549999	29.190001	28.33	28.93	62037800	23.09104
2189	2008-06-18	28.549999	28.860001	28.459999	28.459999	49677800	22.7159
2190	2008-06-17	29.040001	29.120001	28.790001	28.799999	44256700	22.987277
2191	2008-06-16	29.02	29.110001	28.639999	28.93	74718900	23.09104
2192	2008-06-13	28.629999	29.57	28.50	29.07	131969100	23.202783
2193	2008-06-12	27.40	28.549999	27.190001	28.24	113996300	22.540303
2194	2008-06-11	27.85	27.940001	27.110001	27.120001	59330800	21.646354
2195	2008-06-10	27.360001	28.290001	27.32	27.889999	77433900	22.260943
2196	2008-06-09	27.65	27.91	27.299999	27.709999	66787100	22.117273
2197	2008-06-06	27.99	28.17	27.49	27.49	78500800	21.941676
2198	2008-06-05	27.719999	28.299999	27.60	28.299999	76063400	22.588193
2199	2008-06-04	27.280001	27.639999	27.200001	27.540001	79567400	21.981585
2200	2008-06-03	27.91	28.309999	27.27	27.309999	86616700	21.798005
2201	2008-06-02	28.24	28.360001	27.549999	27.799999	77028400	22.189108
2202	2008-05-30	28.379999	28.700001	28.200001	28.32	63399200	22.604156
2203	2008-05-29	28.209999	28.68	28.139999	28.309999	47699200	22.596175
2204	2008-05-28	28.559999	28.57	28.040001	28.18	52318500	22.492413
2205	2008-05-27	28.110001	28.50	28.049999	28.440001	47334500	22.699937
2206	2008-05-23	28.26	28.33	27.950001	28.049999	48890700	22.38865
2207	2008-05-22	28.280001	28.700001	28.18	28.469999	52203100	22.723882
2208	2008-05-21	28.809999	29.049999	28.190001	28.25	60125100	22.548285
2209	2008-05-20	29.299999	29.309999	28.629999	28.76	75767600	22.955351
2210	2008-05-19	29.870001	29.889999	29.309999	29.459999	59615000	23.514069
2211	2008-05-16	30.469999	30.48	29.92	29.99	81538200	23.937099
2212	2008-05-15	29.98	30.530001	29.940001	30.450001	53355800	24.304258
2213	2008-05-14	29.889999	30.26	29.73	29.93	66730400	23.88921
2214	2008-05-13	30.00	30.129999	29.530001	29.780001	70934700	23.769485
2215	2008-05-12	29.40	30.059999	29.35	29.99	64278800	23.849301
2216	2008-05-09	29.209999	29.549999	28.950001	29.389999	51621200	23.372155
2217	2008-05-08	29.280001	29.389999	29.00	29.27	69589900	23.276727
2218	2008-05-07	29.690001	30.139999	29.08	29.209999	88775000	23.229011
2219	2008-05-06	29.00	29.860001	28.93	29.700001	93582000	23.618681
2220	2008-05-05	29.93	30.23	28.99	29.08	119687700	23.125631
2221	2008-05-02	29.59	29.620001	28.860001	29.24	66024200	23.252869
2222	2008-05-01	28.50	29.49	28.48	29.40	71699400	23.380108
2223	2008-04-30	28.74	29.209999	28.51	28.52	74733600	22.680296
2224	2008-04-29	28.799999	28.90	28.450001	28.639999	84428900	22.775724
2225	2008-04-28	29.799999	29.84	28.82	28.99	97473000	23.054059
2226	2008-04-25	30.049999	30.389999	29.60	29.83	145194900	23.722062
2227	2008-04-24	31.629999	32.099998	31.16	31.799999	115416700	25.288688
2228	2008-04-23	30.450001	31.459999	30.299999	31.450001	98351500	25.010354
2229	2008-04-22	30.639999	30.700001	29.969999	30.25	67387500	24.056064
2230	2008-04-21	30.190001	30.60	30.120001	30.42	54411700	24.191255
2231	2008-04-18	30.01	30.10	29.610001	30.00	73658900	23.857253
2232	2008-04-17	29.120001	29.34	28.90	29.219999	48743300	23.236964
2233	2008-04-16	28.57	29.049999	28.379999	28.950001	54107400	23.02225
2234	2008-04-15	28.120001	28.48	28.030001	28.25	34310000	22.46558
2235	2008-04-14	28.24	28.309999	27.93	28.059999	43418100	22.314484
2236	2008-04-11	28.870001	29.01	28.209999	28.280001	54373700	22.489438
2237	2008-04-10	28.83	29.40	28.799999	29.110001	65591600	23.149489
2238	2008-04-09	28.719999	29.040001	28.540001	28.889999	45839300	22.974534
2239	2008-04-08	28.940001	29.00	28.540001	28.75	44733500	22.863201
2240	2008-04-07	29.549999	29.59	29.030001	29.16	44428600	23.18925
2241	2008-04-04	29.129999	29.26	28.74	29.16	43860800	23.18925
2242	2008-04-03	29.00	29.32	28.799999	29.00	38961400	23.062011
2243	2008-04-02	29.57	29.58	29.00	29.16	49499400	23.18925
2244	2008-04-01	28.83	29.540001	28.629999	29.50	65796200	23.459632
2245	2008-03-31	27.879999	28.59	27.84	28.379999	46780600	22.568961
2246	2008-03-28	28.23	28.43	27.83	27.91	49244000	22.195198
2247	2008-03-27	28.48	28.49	28.00	28.049999	47894400	22.306531
2248	2008-03-26	29.030001	29.07	28.379999	28.559999	45868100	22.712105
2249	2008-03-25	29.33	29.370001	28.940001	29.139999	49149000	23.173345
2250	2008-03-24	29.33	29.40	29.059999	29.17	48294700	23.197203
2251	2008-03-20	28.74	29.219999	28.59	29.18	60170200	23.205155
2252	2008-03-19	29.379999	29.59	28.620001	28.620001	61442100	22.75982
2253	2008-03-18	28.67	29.48	28.67	29.42	83695300	23.396013
2254	2008-03-17	27.299999	28.73	27.280001	28.299999	84490100	22.505342
2255	2008-03-14	28.719999	29.01	27.639999	27.959999	105214900	22.234959
2256	2008-03-13	28.540001	28.99	28.16	28.620001	84552200	22.75982
2257	2008-03-12	29.43	29.49	28.540001	28.629999	75993800	22.767771
2258	2008-03-11	28.40	29.34	28.379999	29.280001	98740700	23.28468
2259	2008-03-10	27.83	28.26	27.75	28.049999	72175100	22.306531
2260	2008-03-07	27.34	28.07	27.32	27.870001	77597600	22.163389
2261	2008-03-06	28.059999	28.17	27.50	27.57	91127700	21.924815
2262	2008-03-05	27.75	28.41	27.700001	28.120001	106489800	22.362199
2263	2008-03-04	27.02	27.629999	26.959999	27.59	86925600	21.940721
2264	2008-03-03	27.24	27.389999	26.870001	26.99	76544300	21.463575
2265	2008-02-29	27.690001	27.83	27.02	27.200001	117411400	21.630577
2266	2008-02-28	28.02	28.27	27.799999	27.93	83002900	22.211103
2267	2008-02-27	28.190001	28.68	28.10	28.26	75199500	22.473533
2268	2008-02-26	27.74	28.860001	27.67	28.379999	108923500	22.568961
2269	2008-02-25	27.65	28.24	27.48	27.84	109974300	22.139531
2270	2008-02-22	28.24	28.389999	27.200001	27.68	125705400	22.012293
2271	2008-02-21	28.620001	28.959999	27.959999	28.10	98776500	22.346294
2272	2008-02-20	28.15	28.26	27.92	28.219999	93056200	22.441722
2273	2008-02-19	28.799999	28.84	28.07	28.17	68261200	22.401961
2274	2008-02-15	28.309999	28.639999	28.25	28.42	68166100	22.513295
2275	2008-02-14	28.879999	29.040001	28.459999	28.50	69113500	22.576668
2276	2008-02-13	28.620001	29.049999	28.530001	28.959999	88986200	22.941063
2277	2008-02-12	28.43	28.620001	28.110001	28.34	84365900	22.449922
2278	2008-02-11	28.52	28.610001	27.91	28.209999	156814100	22.34694
2279	2008-02-08	28.290001	29.08	28.24	28.559999	124872000	22.624197
2280	2008-02-07	28.34	28.780001	27.90	28.120001	164964900	22.275646
2281	2008-02-06	29.280001	29.35	28.290001	28.52	138315600	22.592512
2282	2008-02-05	29.91	29.940001	28.889999	29.07	137534100	23.028201
2283	2008-02-04	30.49	30.719999	30.110001	30.190001	119998600	23.915425
2284	2008-02-01	31.059999	33.25	30.25	30.450001	291138900	24.121388
2285	2008-01-31	31.91	32.740002	31.719999	32.599998	103642200	25.824538
2286	2008-01-30	32.560001	32.799999	32.049999	32.200001	106432600	25.507675
2287	2008-01-29	32.849998	32.889999	32.349998	32.599998	68023000	25.824538
2288	2008-01-28	33.02	33.099998	32.419998	32.720001	81019000	25.9196
2289	2008-01-25	34.900002	35.00	32.869999	32.939999	196992300	26.093874
2290	2008-01-24	32.349998	33.360001	32.119999	33.25	155640400	26.339446
2291	2008-01-23	31.48	32.049999	31.040001	31.93	137597400	25.29379
2292	2008-01-22	31.540001	32.529999	31.50	31.959999	108521400	25.317554
2293	2008-01-18	33.16	34.00	32.970001	33.009998	117062000	26.149325
2294	2008-01-17	33.540001	33.799999	32.970001	33.110001	94247800	26.228544
2295	2008-01-16	33.419998	33.650002	32.509998	33.23	120778500	26.323602
2296	2008-01-15	34.029999	34.380001	34.00	34.00	61606200	26.933569
2297	2008-01-14	34.459999	34.57	34.080002	34.389999	52792200	27.242512
2298	2008-01-11	34.139999	34.240002	33.720001	33.91	55187900	26.862274
2299	2008-01-10	34.349998	34.50	33.779999	34.330002	72446000	27.194984
2300	2008-01-09	33.360001	34.540001	33.349998	34.439999	74305500	27.28212
2301	2008-01-08	34.709999	34.709999	33.400002	33.450001	79148300	26.497879
2302	2008-01-07	34.549999	34.799999	34.25	34.610001	80164300	27.416789
2303	2008-01-04	35.189999	35.200001	34.09	34.380001	72090800	27.234592
2304	2008-01-03	35.220001	35.650002	34.860001	35.369999	49599600	28.018832
2305	2008-01-02	35.790001	35.959999	35.00	35.220001	63004200	27.90001
2306	2007-12-31	35.900002	35.990002	35.52	35.599998	35229700	28.20103
2307	2007-12-28	36.099998	36.23	35.669998	36.119999	33447200	28.612955
2308	2007-12-27	36.349998	36.549999	35.939999	35.970001	33311100	28.494132
2309	2007-12-26	36.41	36.639999	36.259998	36.610001	30252400	29.001117
2310	2007-12-24	36.130001	36.720001	36.049999	36.580002	29622600	28.977353
2311	2007-12-21	35.900002	36.060001	35.75	36.060001	83240500	28.565427
2312	2007-12-20	35.290001	35.790001	35.080002	35.52	59345000	28.137658
2313	2007-12-19	34.689999	35.139999	34.380001	34.790001	58469100	27.559379
2314	2007-12-18	34.639999	35.00	34.209999	34.740002	52791800	27.519771
2315	2007-12-17	35.029999	35.130001	34.360001	34.389999	58121200	27.242512
2316	2007-12-14	35.049999	35.84	35.009998	35.310001	71126200	27.971304
2317	2007-12-13	34.48	35.450001	34.279999	35.220001	73913200	27.90001
2318	2007-12-12	34.610001	35.09	33.93	34.470001	63345400	27.305887
2319	2007-12-11	34.73	34.990002	33.93	34.099998	55070700	27.012784
2320	2007-12-10	34.639999	34.950001	34.470001	34.759998	36083500	27.535612
2321	2007-12-07	34.610001	34.700001	34.220001	34.529999	40771000	27.353415
2322	2007-12-06	34.259998	34.610001	33.869999	34.549999	49209700	27.369258
2323	2007-12-05	33.139999	34.52	33.029999	34.150002	84894700	27.052395
2324	2007-12-04	32.740002	33.240002	32.630001	32.77	54801500	25.959208
2325	2007-12-03	33.50	33.639999	32.68	32.919998	61770600	26.07803
2326	2007-11-30	33.919998	34.119999	33.189999	33.599998	71027800	26.616702
2327	2007-11-29	33.580002	33.93	33.310001	33.59	53633600	26.608782
2328	2007-11-28	33.380001	33.889999	32.900002	33.700001	88585000	26.69592
2329	2007-11-27	33.27	33.599998	32.68	33.060001	84178400	26.188936
2330	2007-11-26	34.09	34.369999	32.93	32.970001	80335000	26.117641
2331	2007-11-23	34.360001	34.439999	33.709999	34.110001	33467200	27.020707
2332	2007-11-21	34.400002	34.73	34.18	34.23	89518700	27.115766
2333	2007-11-20	34.23	34.970001	34.099998	34.580002	100009400	27.393025
2334	2007-11-19	33.959999	34.240002	33.869999	33.959999	63026200	26.901882
2335	2007-11-16	33.860001	34.259998	33.709999	34.09	71113800	27.004864
2336	2007-11-15	33.759998	34.099998	33.549999	33.759998	64014100	26.743448
2337	2007-11-14	34.619999	34.75	33.75	33.93	84063100	26.878118
2338	2007-11-13	33.540001	34.669998	33.380001	34.459999	104311500	27.297963
2339	2007-11-12	33.32	33.709999	33.02	33.380001	84865200	26.355289
2340	2007-11-09	34.18	34.540001	33.650002	33.73	125136900	26.631632
2341	2007-11-08	35.599998	35.900002	34.400002	34.740002	133742400	27.429082
2342	2007-11-07	36.040001	36.16	35.450001	35.52	74897800	28.044933
2343	2007-11-06	36.59	36.66	35.869999	36.41	100966700	28.747635
2344	2007-11-05	36.759998	37.099998	36.630001	36.73	75485400	29.000292
2345	2007-11-02	37.220001	37.50	36.419998	37.060001	96389800	29.260846
2346	2007-11-01	36.529999	37.490002	36.360001	37.060001	152078800	29.260846
2347	2007-10-31	35.52	37.00	35.509998	36.810001	185635800	29.063457
2348	2007-10-30	34.369999	35.59	34.349998	35.57	107297300	28.08441
2349	2007-10-29	34.849998	35.290001	34.450001	34.57	114655600	27.294857
2350	2007-10-26	36.009998	36.029999	34.560001	35.029999	288121200	27.658051
2351	2007-10-25	31.57	32.220001	31.49	31.99	169588700	25.257809
2352	2007-10-24	30.85	31.299999	30.50	31.25	77979200	24.67354
2353	2007-10-23	30.709999	31.120001	30.709999	30.90	49956200	24.397196
2354	2007-10-22	30.120001	30.700001	30.120001	30.51	58785100	24.089271
2355	2007-10-19	31.09	31.09	30.110001	30.17	75200200	23.820823
2356	2007-10-18	31.219999	31.23	30.629999	31.16	49208600	24.60248
2357	2007-10-17	30.75	31.23	30.65	31.08	86092400	24.539316
2358	2007-10-16	30.24	30.58	30.23	30.32	56286200	23.939255
2359	2007-10-15	30.10	30.33	30.00	30.040001	47150500	23.718181
2360	2007-10-12	30.030001	30.40	29.950001	30.17	31121100	23.820823
2361	2007-10-11	30.299999	30.629999	29.790001	29.91	50788400	23.615539
2362	2007-10-10	30.040001	30.370001	30.030001	30.23	32251500	23.868195
2363	2007-10-09	30.030001	30.389999	30.00	30.10	63603100	23.765554
2364	2007-10-08	29.66	29.85	29.60	29.84	30265400	23.56027
2365	2007-10-05	29.889999	29.99	29.73	29.84	45012300	23.56027
2366	2007-10-04	29.559999	29.77	29.440001	29.709999	37868000	23.457627
2367	2007-10-03	29.709999	29.85	29.290001	29.450001	37633900	23.252345
2368	2007-10-02	29.700001	29.85	29.57	29.700001	33700900	23.449733
2369	2007-10-01	29.459999	29.790001	29.41	29.77	43875100	23.505002
2370	2007-09-28	29.49	29.690001	29.23	29.459999	45819100	23.260239
2371	2007-09-27	29.700001	29.719999	29.440001	29.49	43407100	23.283926
2372	2007-09-26	29.68	29.85	29.48	29.50	60337000	23.291822
2373	2007-09-25	29.139999	29.559999	29.110001	29.559999	75621000	23.339195
2374	2007-09-24	28.809999	29.610001	28.799999	29.08	104459800	22.960209
2375	2007-09-21	28.690001	28.809999	28.440001	28.65	135636100	22.620701
2376	2007-09-20	28.48	28.58	28.34	28.42	67168900	22.439104
2377	2007-09-19	28.870001	28.91	28.299999	28.67	94242200	22.636493
2378	2007-09-18	28.700001	28.969999	28.27	28.93	77462400	22.841777
2379	2007-09-17	28.790001	28.879999	28.620001	28.73	39536500	22.683866
2380	2007-09-14	28.98	29.110001	28.879999	29.040001	33496600	22.928628
2381	2007-09-13	29.120001	29.26	28.959999	29.16	35288600	23.023374
2382	2007-09-12	28.809999	29.17	28.799999	28.93	42364700	22.841777
2383	2007-09-11	28.629999	28.950001	28.58	28.93	34380800	22.841777
2384	2007-09-10	28.67	28.75	28.41	28.48	37247600	22.486477
2385	2007-09-07	28.620001	28.83	28.32	28.440001	52160900	22.454896
2386	2007-09-06	28.559999	29.01	28.549999	28.91	45430800	22.825985
2387	2007-09-05	28.65	28.73	28.42	28.48	47669800	22.486477
2388	2007-09-04	28.50	29.10	28.48	28.809999	45689600	22.74703
2389	2007-08-31	28.700001	28.92	28.360001	28.73	42511900	22.683866
2390	2007-08-30	28.42	28.93	28.32	28.450001	33690700	22.462792
2391	2007-08-29	28.129999	28.610001	27.82	28.59	45753700	22.573329
2392	2007-08-28	28.299999	28.49	27.91	27.93	43924400	22.052223
2393	2007-08-27	28.610001	28.77	28.40	28.49	32789500	22.494373
2394	2007-08-24	28.209999	28.84	28.07	28.809999	45158900	22.74703
2395	2007-08-23	28.280001	28.33	28.10	28.299999	33886600	22.344357
2396	2007-08-22	28.27	28.32	28.01	28.219999	44763500	22.281193
2397	2007-08-21	28.10	28.32	27.870001	28.07	50786200	22.16276
2398	2007-08-20	28.18	28.49	28.08	28.26	49952000	22.312776
2399	2007-08-17	28.09	28.25	27.82	28.25	76747700	22.30488
2400	2007-08-16	27.879999	28.35	27.51	27.809999	81447400	21.957476
2401	2007-08-15	28.24	28.99	28.049999	28.10	48117700	22.186448
2402	2007-08-14	28.77	28.889999	28.200001	28.27	42944100	22.320672
2403	2007-08-13	28.940001	28.99	28.440001	28.629999	55492300	22.525954
2404	2007-08-10	28.90	29.049999	28.26	28.709999	76576200	22.588898
2405	2007-08-09	29.639999	30.10	28.92	29.299999	72964500	23.053107
2406	2007-08-08	29.719999	30.01	29.209999	30.00	52898600	23.603865
2407	2007-08-07	29.33	29.790001	29.049999	29.549999	49163000	23.249806
2408	2007-08-06	29.049999	29.540001	28.75	29.540001	59530500	23.24194
2409	2007-08-03	29.450001	29.780001	28.90	28.959999	61535500	22.785597
2410	2007-08-02	29.190001	29.790001	29.02	29.52	47938300	23.226203
2411	2007-08-01	28.950001	29.549999	28.82	29.299999	80006300	23.053107
2412	2007-07-31	29.709999	29.719999	28.98	28.99	66554000	22.809201
2413	2007-07-30	29.41	29.49	28.950001	29.40	67499600	23.131787
2414	2007-07-27	29.93	30.00	29.360001	29.389999	69214600	23.123919
2415	2007-07-26	30.24	30.530001	29.51	29.98	87025300	23.588129
2416	2007-07-25	30.99	31.299999	30.370001	30.709999	54950100	24.162489
2417	2007-07-24	31.01	31.48	30.709999	30.799999	59729300	24.233301
2418	2007-07-23	31.360001	31.52	31.120001	31.190001	48910600	24.540152
2419	2007-07-20	31.15	31.200001	30.790001	31.16	98292600	24.516548
2420	2007-07-19	31.049999	31.84	30.93	31.51	121159300	24.791926
2421	2007-07-18	30.51	30.969999	30.50	30.92	64414400	24.327717
2422	2007-07-17	30.02	30.879999	30.01	30.780001	77539600	24.217566
2423	2007-07-16	29.76	30.24	29.719999	30.030001	48023200	23.627469
2424	2007-07-13	29.940001	30.02	29.66	29.82	42173000	23.462241
2425	2007-07-12	29.559999	30.110001	29.440001	30.07	54302400	23.65894
2426	2007-07-11	29.24	29.65	29.209999	29.49	48017000	23.202599
2427	2007-07-10	29.700001	29.99	29.18	29.33	66013500	23.076712
2428	2007-07-09	29.860001	29.950001	29.809999	29.870001	33831400	23.501582
2429	2007-07-06	29.91	30.040001	29.66	29.969999	57541000	23.580261
2430	2007-07-05	30.049999	30.219999	29.83	29.99	47838500	23.595997
2431	2007-07-03	29.790001	30.219999	29.780001	30.02	35202600	23.619601
2432	2007-07-02	29.67	29.799999	29.49	29.74	47316000	23.399298
2433	2007-06-29	29.870001	29.93	29.040001	29.469999	71193900	23.186863
2434	2007-06-28	29.860001	29.969999	29.68	29.83	46055200	23.47011
2435	2007-06-27	29.360001	29.950001	29.360001	29.870001	53468600	23.501582
2436	2007-06-26	29.549999	29.799999	29.50	29.52	48340300	23.226203
2437	2007-06-25	29.469999	29.77	29.379999	29.49	53905800	23.202599
2438	2007-06-22	30.00	30.10	29.450001	29.49	86219900	23.202599
2439	2007-06-21	29.98	30.299999	29.91	30.219999	56564800	23.776959
2440	2007-06-20	30.440001	30.51	29.959999	30.01	46861600	23.611733
2441	2007-06-19	30.48	30.66	30.379999	30.459999	46802600	23.96579
2442	2007-06-18	30.690001	30.719999	30.42	30.51	45412600	24.005131
2443	2007-06-15	30.860001	30.879999	30.43	30.49	100933000	23.989395
2444	2007-06-14	30.35	30.709999	30.299999	30.52	59065700	24.012999
2445	2007-06-13	29.969999	30.41	29.85	30.389999	64435600	23.910715
2446	2007-06-12	29.959999	30.24	29.77	29.85	56981800	23.485846
2447	2007-06-11	29.940001	30.25	29.93	30.02	48467400	23.619601
2448	2007-06-08	29.58	30.059999	29.41	30.049999	61346200	23.643204
2449	2007-06-07	30.02	30.290001	29.59	29.620001	71971400	23.304883
2450	2007-06-06	30.370001	30.530001	30.25	30.290001	38217500	23.832036
2451	2007-06-05	30.620001	30.629999	30.33	30.58	44265000	24.060206
2452	2007-06-04	30.42	30.76	30.40	30.719999	41434500	24.170357
2453	2007-06-01	30.790001	30.90	30.549999	30.59	39469400	24.068074
2454	2007-05-31	31.120001	31.16	30.610001	30.690001	85290500	24.146754
2455	2007-05-30	30.549999	31.129999	30.51	31.110001	57376800	24.477208
2456	2007-05-29	30.49	30.83	30.389999	30.790001	42373100	24.225434
2457	2007-05-25	30.280001	30.66	30.18	30.48	47726500	23.981526
2458	2007-05-24	30.540001	30.799999	29.959999	30.17	64046400	23.73762
2459	2007-05-23	30.84	30.84	30.57	30.58	46322500	24.060206
2460	2007-05-22	30.90	30.93	30.66	30.690001	39999500	24.146754
2461	2007-05-21	30.73	31.16	30.73	31.049999	41836400	24.43
2462	2007-05-18	30.969999	30.99	30.58	30.83	58453000	24.256905
2463	2007-05-17	31.030001	31.139999	30.959999	30.98	41045600	24.374924
2464	2007-05-16	31.00	31.09	30.809999	31.07	45833600	24.445736
2465	2007-05-15	30.90	31.09	30.84	30.90	75013900	24.311981
2466	2007-05-14	30.84	30.99	30.809999	30.969999	70188500	24.288378
2467	2007-05-11	30.57	30.98	30.549999	30.889999	43425300	24.225637
2468	2007-05-10	30.68	30.93	30.530001	30.58	55398600	23.982519
2469	2007-05-09	30.700001	30.93	30.57	30.780001	51735000	24.13937
2470	2007-05-08	30.68	30.940001	30.58	30.75	60551700	24.115842
2471	2007-05-07	30.52	30.76	30.48	30.709999	59889100	24.084471
2472	2007-05-04	30.68	30.700001	30.290001	30.559999	104385900	23.966833
2473	2007-05-03	30.60	31.00	30.530001	30.969999	82036800	24.288378
2474	2007-05-02	30.389999	30.690001	30.299999	30.610001	80686700	24.006047
2475	2007-05-01	29.940001	30.42	29.90	30.40	73539300	23.841353
2476	2007-04-30	30.129999	30.370001	29.940001	29.940001	67788800	23.480596
2477	2007-04-27	30.17	30.74	30.00	30.120001	128298800	23.621762
2478	2007-04-26	29.09	29.35	28.91	29.10	68760300	22.821822
2479	2007-04-25	28.860001	29.00	28.690001	28.99	39475000	22.735553
2480	2007-04-24	28.790001	28.959999	28.59	28.790001	34236700	22.578703
2481	2007-04-23	28.959999	28.99	28.67	28.780001	41739100	22.57086
2482	2007-04-20	28.98	29.10	28.700001	29.02	60311500	22.759081
2483	2007-04-19	28.34	28.889999	28.26	28.690001	43648800	22.500277
2484	2007-04-18	28.610001	28.67	28.360001	28.60	41778400	22.429694
2485	2007-04-17	28.629999	28.889999	28.559999	28.85	33170200	22.625758
2486	2007-04-16	28.60	28.75	28.209999	28.73	30740100	22.531647
2487	2007-04-13	28.43	28.700001	28.10	28.610001	36002900	22.437537
2488	2007-04-12	28.059999	28.620001	28.040001	28.540001	43762100	22.382639
2489	2007-04-11	28.299999	28.57	27.99	28.110001	44050200	22.045409
2490	2007-04-10	28.50	28.639999	28.219999	28.40	38643100	22.272842
2491	2007-04-09	28.58	28.719999	28.389999	28.57	31384600	22.406166
2492	2007-04-05	28.32	28.65	28.299999	28.549999	30131200	22.39048
2493	2007-04-04	28.01	28.780001	27.90	28.50	63244200	22.351268
2494	2007-04-03	27.860001	28.059999	27.75	27.870001	39821300	21.857188
2495	2007-04-02	27.889999	27.93	27.559999	27.74	41977600	21.755234
2496	2007-03-30	27.75	27.950001	27.50	27.870001	47061000	21.857188
2497	2007-03-29	27.84	27.85	27.49	27.75	42629900	21.763077
2498	2007-03-28	27.58	28.00	27.40	27.639999	46947000	21.676808
2499	2007-03-27	28.040001	28.16	27.65	27.719999	58979800	21.739549
2500	2007-03-26	27.940001	28.219999	27.700001	28.219999	47491500	22.131676

The file is too large to be shown. View Raw