Mini Kabibi Habibi

Current Path : C:/Users/Public/Documents/DXperience 13.1 Demos/Data/
Current File : C:/Users/Public/Documents/DXperience 13.1 Demos/Data/FinancialDemoDailyData.csv
2013-03-15	437.93000000000001	444.23000000000002	437.25	443.66000000000003	22998600	AAPL
2013-03-14	432.82999999999998	434.63999999999999	430.44999999999999	432.5	10852700	AAPL
2013-03-13	428.44999999999999	434.5	425.36000000000001	428.35000000000002	14483900	AAPL
2013-03-12	435.60000000000002	438.88	427.56999999999999	428.43000000000001	16639700	AAPL
2013-03-11	429.75	439.00999999999999	425.13999999999999	437.87	16937000	AAPL
2013-03-08	429.80000000000001	435.43000000000001	428.61000000000001	431.72000000000003	13981500	AAPL
2013-03-07	424.5	432.00999999999999	421.06	430.57999999999998	16731200	AAPL
2013-03-06	434.50999999999999	435.25	424.43000000000001	425.66000000000003	16437500	AAPL
2013-03-05	421.48000000000002	435.19	420.75	431.13999999999999	22801200	AAPL
2013-03-04	427.80000000000001	428.19999999999999	419	420.05000000000001	20812700	AAPL
2013-03-01	438	438.18000000000001	429.98000000000002	430.47000000000003	19730300	AAPL
2013-02-28	444.05000000000001	447.87	441.39999999999998	441.39999999999998	11518400	AAPL
2013-02-27	448.43000000000001	452.44	440.64999999999998	444.56999999999999	20976800	AAPL
2013-02-26	443.81999999999999	451.54000000000002	437.66000000000003	448.97000000000003	17910700	AAPL
2013-02-25	453.85000000000002	455.12	442.56999999999999	442.80000000000001	13306400	AAPL
2013-02-22	449.25	451.60000000000002	446.60000000000002	450.81	11809100	AAPL
2013-02-21	446	449.17000000000002	442.81999999999999	446.06	15970800	AAPL
2013-02-20	457.69	457.69	448.80000000000001	448.85000000000002	17010800	AAPL
2013-02-19	461.10000000000002	462.73000000000002	453.85000000000002	459.99000000000001	15563700	AAPL
2013-02-15	468.85000000000002	470.16000000000003	459.92000000000002	460.16000000000003	13990900	AAPL
2013-02-14	464.51999999999998	471.63999999999999	464.01999999999998	466.58999999999997	12688400	AAPL
2013-02-13	467.20999999999998	473.63999999999999	463.22000000000003	467.00999999999999	16971700	AAPL
2013-02-12	479.50999999999999	482.38	467.74000000000001	467.89999999999998	21751900	AAPL
2013-02-11	476.5	484.94	473.25	479.93000000000001	18481800	AAPL
2013-02-08	474	478.81	468.25	474.98000000000002	22612800	AAPL
2013-02-07	463.25	470	454.12	468.22000000000003	25163600	AAPL
2013-02-06	456.47000000000003	466.5	452.57999999999998	457.35000000000002	21203800	AAPL
2013-02-05	444.05000000000001	459.74000000000001	442.22000000000003	457.83999999999997	20476700	AAPL
2013-02-04	453.91000000000003	455.94	442	442.31999999999999	17039900	AAPL
2013-02-01	459.11000000000001	459.48000000000002	448.35000000000002	453.62	19267300	AAPL
2013-01-31	456.98000000000002	459.27999999999997	454.98000000000002	455.49000000000001	11404800	AAPL
2013-01-30	457	462.60000000000002	454.5	456.82999999999998	14898400	AAPL
2013-01-29	458.5	460.19999999999999	452.12	458.26999999999998	20398500	AAPL
2013-01-28	437.82999999999998	453.20999999999998	435.86000000000001	449.82999999999998	28054200	AAPL
2013-01-25	451.69	456.23000000000002	435	439.88	43143800	AAPL
2013-01-24	460	465.73000000000002	450.25	450.5	52173300	AAPL
2013-01-23	508.81	514.99000000000001	504.76999999999998	514.00999999999999	30768200	AAPL
2013-01-22	504.56	507.88	496.63	504.76999999999998	16483800	AAPL
2013-01-18	498.51999999999998	502.22000000000003	496.39999999999998	500	16890100	AAPL
2013-01-17	510.31	510.75	502.02999999999997	502.68000000000001	16202800	AAPL
2013-01-16	494.63999999999999	509.44	492.5	506.08999999999997	24671600	AAPL
2013-01-15	498.30000000000001	498.99000000000001	483.38	485.92000000000002	31313300	AAPL
2013-01-14	502.68000000000001	507.5	498.50999999999999	501.75	26221700	AAPL
2013-01-11	521	525.32000000000005	519.01999999999998	520.29999999999995	12518100	AAPL
2013-01-10	528.54999999999995	528.72000000000003	515.51999999999998	523.50999999999999	21469500	AAPL
2013-01-09	522.5	525.00999999999999	515.99000000000001	517.10000000000002	14557300	AAPL
2013-01-08	529.21000000000004	531.88999999999999	521.25	525.30999999999995	16382400	AAPL
2013-01-07	522	529.29999999999995	515.20000000000005	523.89999999999998	17291300	AAPL
2013-01-04	536.97000000000003	538.63	525.83000000000004	527	21226200	AAPL
2013-01-03	547.88	549.66999999999996	541	542.10000000000002	12605900	AAPL
2013-01-02	553.82000000000005	555	541.63	549.02999999999997	20018500	AAPL
2012-12-31	510.52999999999997	535.39999999999998	509	532.16999999999996	23553300	AAPL
2012-12-28	510.29000000000002	514.48000000000002	508.12	509.58999999999997	12652800	AAPL
2012-12-27	513.53999999999996	516.25	504.66000000000003	515.05999999999995	16254300	AAPL
2012-12-26	519	519.46000000000004	511.12	513	10801300	AAPL
2012-12-24	520.35000000000002	524.25	518.71000000000004	520.16999999999996	6276900	AAPL
2012-12-21	512.47000000000003	519.66999999999996	510.24000000000001	519.33000000000004	21295300	AAPL
2012-12-20	530	530.20000000000005	518.88	521.73000000000002	17203200	AAPL
2012-12-19	531.47000000000003	533.70000000000005	525.5	526.30999999999995	16048900	AAPL
2012-12-18	525	534.89999999999998	520.25	533.89999999999998	22345900	AAPL
2012-12-17	508.93000000000001	520	501.23000000000002	518.83000000000004	27057400	AAPL
2012-12-14	514.75	518.13	505.57999999999998	509.79000000000002	36056400	AAPL
2012-12-13	531.14999999999998	537.63999999999999	525.79999999999995	529.69000000000005	22330700	AAPL
2012-12-12	547.76999999999998	548	536.26999999999998	539	17398000	AAPL
2012-12-11	539.76999999999998	549.55999999999995	537.37	541.38999999999999	21155200	AAPL
2012-12-10	525	538.50999999999999	521.58000000000004	529.82000000000005	22517300	AAPL
2012-12-07	553.39999999999998	555.20000000000005	530	533.25	28108600	AAPL
2012-12-06	528.94000000000005	553.30999999999995	518.63	547.24000000000001	42043300	AAPL
2012-12-05	568.90999999999997	569.25	538.76999999999998	538.78999999999996	37308500	AAPL
2012-12-04	581.79999999999995	581.79999999999995	572.13	575.85000000000002	19895300	AAPL
2012-12-03	593.64999999999998	594.59000000000003	585.5	586.19000000000005	13010000	AAPL
2012-11-30	586.78999999999996	588.39999999999998	582.67999999999995	585.27999999999997	13975700	AAPL
2012-11-29	590.22000000000003	594.25	585.25	589.36000000000001	18382100	AAPL
2012-11-28	577.26999999999998	585.79999999999995	572.25999999999999	582.94000000000005	18602300	AAPL
2012-11-27	589.54999999999995	590.41999999999996	580.10000000000002	584.77999999999997	19047500	AAPL
2012-11-26	575.89999999999998	590	573.71000000000004	589.52999999999997	22520700	AAPL
2012-11-23	567.16999999999996	572	562.60000000000002	571.5	9743800	AAPL
2012-11-21	564.25	567.37	556.60000000000002	561.70000000000005	13321500	AAPL
2012-11-20	571.90999999999997	571.95000000000005	554.58000000000004	560.90999999999997	22955500	AAPL
2012-11-19	540.71000000000004	567.5	539.88	565.73000000000002	29404200	AAPL
2012-11-16	525.20000000000005	530	505.75	527.67999999999995	45246200	AAPL
2012-11-15	537.52999999999997	539.5	522.62	525.62	28211100	AAPL
2012-11-14	545.5	547.45000000000005	536.17999999999995	536.88	17041800	AAPL
2012-11-13	538.90999999999997	550.48000000000002	536.36000000000001	542.89999999999998	19033900	AAPL
2012-11-12	554.14999999999998	554.5	538.64999999999998	542.83000000000004	18421500	AAPL
2012-11-09	540.41999999999996	554.88	533.72000000000003	547.05999999999995	33211200	AAPL
2012-11-08	560.63	562.23000000000002	535.28999999999996	537.75	37719500	AAPL
2012-11-07	573.84000000000003	574.53999999999996	555.75	558	28344600	AAPL
2012-11-06	590.23000000000002	590.74000000000001	580.09000000000003	582.85000000000002	13389900	AAPL
2012-11-05	583.51999999999998	587.76999999999998	577.60000000000002	584.62	18897700	AAPL
2012-11-02	595.88999999999999	596.95000000000005	574.75	576.79999999999995	21406200	AAPL
2012-11-01	598.22000000000003	603	594.16999999999996	596.53999999999996	12903500	AAPL
2012-10-31	594.88	601.96000000000004	587.70000000000005	595.32000000000005	18214400	AAPL
2012-10-26	609.42999999999995	614	591	604	36372600	AAPL
2012-10-25	620	622	605.54999999999995	609.53999999999996	23440200	AAPL
2012-10-24	621.44000000000005	626.54999999999995	610.63999999999999	616.83000000000004	19947400	AAPL
2012-10-23	631	633.89999999999998	611.70000000000005	613.36000000000001	25255200	AAPL
2012-10-22	612.41999999999996	635.38	610.75999999999999	634.02999999999997	19526100	AAPL
2012-10-19	631.04999999999995	631.76999999999998	609.62	609.84000000000003	26574500	AAPL
2012-10-18	639.59000000000003	642.05999999999995	630	632.63999999999999	17022300	AAPL
2012-10-17	648.87	652.78999999999996	644	644.61000000000001	13894200	AAPL
2012-10-16	635.37	650.29999999999995	631	649.78999999999996	19634700	AAPL
2012-10-15	632.35000000000002	635.13	623.85000000000002	634.75999999999999	15446500	AAPL
2012-10-12	629.55999999999995	635.38	625.29999999999995	629.71000000000004	16429100	AAPL
2012-10-11	646.5	647.20000000000005	628.10000000000002	628.10000000000002	19502900	AAPL
2012-10-10	639.74000000000001	644.98000000000002	637	640.90999999999997	18227000	AAPL
2012-10-09	638.64999999999998	640.49000000000001	623.54999999999995	635.85000000000002	29949900	AAPL
2012-10-08	646.88	647.55999999999995	636.11000000000001	638.16999999999996	22785500	AAPL
2012-10-05	665.20000000000005	666	651.27999999999997	652.59000000000003	21214500	AAPL
2012-10-04	671.25	674.25	665.54999999999995	666.79999999999995	13240200	AAPL
2012-10-03	664.86000000000001	671.86000000000001	662.63	671.45000000000005	15152900	AAPL
2012-10-02	661.80999999999995	666.35000000000002	650.64999999999998	661.30999999999995	22428300	AAPL
2012-10-01	671.15999999999997	676.75	656.5	659.38999999999999	19414100	AAPL
2012-09-28	678.75	681.11000000000001	666.75	667.10000000000002	19111100	AAPL
2012-09-27	664.28999999999996	682.16999999999996	660.35000000000002	681.32000000000005	21217500	AAPL
2012-09-26	668.74000000000001	672.69000000000005	661.20000000000005	665.17999999999995	20589400	AAPL
2012-09-25	688.25999999999999	692.77999999999997	673	673.53999999999996	18528200	AAPL
2012-09-24	686.86000000000001	695.12	683	690.78999999999996	22848800	AAPL
2012-09-21	702.40999999999997	705.07000000000005	699.36000000000001	700.09000000000003	20413900	AAPL
2012-09-20	699.15999999999997	700.05999999999995	693.62	698.70000000000005	12020300	AAPL
2012-09-19	700.25999999999999	703.99000000000001	699.57000000000005	702.10000000000002	11674100	AAPL
2012-09-18	699.88	702.33000000000004	696.41999999999996	701.90999999999997	13339400	AAPL
2012-09-17	699.35000000000002	699.79999999999995	694.61000000000001	699.77999999999997	14215400	AAPL
2012-09-14	689.96000000000004	696.98000000000002	687.88999999999999	691.27999999999997	21445500	AAPL
2012-09-13	677.37	685.5	674.76999999999998	682.98000000000002	21370000	AAPL
2012-09-12	666.85000000000002	669.89999999999998	656	669.78999999999996	25436900	AAPL
2012-09-11	665.11000000000001	670.10000000000002	656.5	660.59000000000003	17999400	AAPL
2012-09-10	680.45000000000005	683.28999999999996	662.10000000000002	662.74000000000001	17428500	AAPL
2012-09-07	678.04999999999995	682.48000000000002	675.76999999999998	680.44000000000005	11773800	AAPL
2012-09-06	673.16999999999996	678.28999999999996	670.79999999999995	676.26999999999998	13971300	AAPL
2012-09-05	675.57000000000005	676.35000000000002	669.60000000000002	670.23000000000002	12013400	AAPL
2012-09-04	665.75999999999999	675.13999999999999	664.5	674.97000000000003	13139000	AAPL
2012-08-31	667.25	668.60000000000002	657.25	665.24000000000001	12082900	AAPL
2012-08-30	670.63999999999999	671.54999999999995	662.85000000000002	663.87	10810700	AAPL
2012-08-29	675.25	677.66999999999996	672.60000000000002	673.47000000000003	7243100	AAPL
2012-08-28	674.98000000000002	676.10000000000002	670.66999999999996	674.79999999999995	9550600	AAPL
2012-08-27	679.99000000000001	680.87	673.53999999999996	675.67999999999995	15250300	AAPL
2012-08-24	659.50999999999999	669.48000000000002	655.54999999999995	663.22000000000003	15619300	AAPL
2012-08-23	666.11000000000001	669.89999999999998	661.14999999999998	662.63	15004600	AAPL
2012-08-22	654.41999999999996	669	648.11000000000001	668.87	20190100	AAPL
2012-08-21	670.82000000000005	674.88	650.33000000000004	656.05999999999995	29025700	AAPL
2012-08-20	650.00999999999999	665.14999999999998	649.89999999999998	665.14999999999998	21906600	AAPL
2012-08-17	640	648.19000000000005	638.80999999999995	648.11000000000001	15812900	AAPL
2012-08-16	631.21000000000004	636.75999999999999	630.5	636.34000000000003	9090500	AAPL
2012-08-15	631.29999999999995	634	627.75	630.83000000000004	9190800	AAPL
2012-08-14	631.87	638.61000000000001	630.21000000000004	631.69000000000005	12148900	AAPL
2012-08-13	623.38999999999999	630	623.25	630	9958300	AAPL
2012-08-10	618.71000000000004	621.75999999999999	618.70000000000005	621.70000000000005	6962100	AAPL
2012-08-09	617.85000000000002	621.73000000000002	617.79999999999995	620.73000000000002	7915800	AAPL
2012-08-08	619.38999999999999	623.88	617.10000000000002	619.86000000000001	8739500	AAPL
2012-08-07	622.76999999999998	625	618.03999999999996	620.90999999999997	10373100	AAPL
2012-08-06	617.28999999999996	624.87	615.25999999999999	622.54999999999995	10789400	AAPL
2012-08-03	613.63	617.98000000000002	611.55999999999995	615.70000000000005	12318600	AAPL
2012-08-02	602.84000000000003	610.69000000000005	600.25	607.78999999999996	11862800	AAPL
2012-08-01	615.90999999999997	616.39999999999998	603	606.80999999999995	13732200	AAPL
2012-07-31	603.23000000000002	611.70000000000005	602.72000000000003	610.75999999999999	16511700	AAPL
2012-07-30	590.91999999999996	599.44000000000005	587.82000000000005	595.02999999999997	13540800	AAPL
2012-07-27	575.00999999999999	585.83000000000004	571.59000000000003	585.15999999999997	14426300	AAPL
2012-07-26	579.75999999999999	580.39999999999998	570.36000000000001	574.88	14522600	AAPL
2012-07-25	574.46000000000004	580.79999999999995	570	574.97000000000003	31332600	AAPL
2012-07-24	607.38	609.67999999999995	598.50999999999999	600.91999999999996	20183300	AAPL
2012-07-23	594.39999999999998	605.89999999999998	587.71000000000004	603.83000000000004	17427700	AAPL
2012-07-20	613.02999999999997	614.44000000000005	603.70000000000005	604.29999999999995	14195400	AAPL
2012-07-19	611.27999999999997	615.35000000000002	606	614.32000000000005	15602200	AAPL
2012-07-18	606.59000000000003	608.34000000000003	603.55999999999995	606.25999999999999	9025000	AAPL
2012-07-17	610.78999999999996	611.5	603.14999999999998	606.94000000000005	10486600	AAPL
2012-07-16	605.12	611.62	605.01999999999998	606.90999999999997	10759300	AAPL
2012-07-13	602.95000000000005	607.19000000000005	600	604.97000000000003	11122400	AAPL
2012-07-12	600.24000000000001	603.47000000000003	592.67999999999995	598.89999999999998	15287200	AAPL
2012-07-11	606.12	607.65999999999997	597.22000000000003	604.42999999999995	16761500	AAPL
2012-07-10	617.97000000000003	619.87	605.30999999999995	608.21000000000004	18284200	AAPL
2012-07-09	605.29999999999995	613.89999999999998	604.11000000000001	613.88999999999999	13550200	AAPL
2012-07-06	607.09000000000003	608.44000000000005	601.58000000000004	605.88	14961800	AAPL
2012-07-05	600.55999999999995	614.34000000000003	599.64999999999998	609.94000000000005	17299400	AAPL
2012-07-03	594.88	600	594	599.40999999999997	8632600	AAPL
2012-07-02	584.73000000000002	593.47000000000003	583.60000000000002	592.51999999999998	14289000	AAPL
2012-06-29	578	584	574.25	584	15053600	AAPL
2012-06-28	571.66999999999996	574	565.61000000000001	569.04999999999995	10101300	AAPL
2012-06-27	575	576.74000000000001	571.91999999999996	574.5	7249900	AAPL
2012-06-26	571.33000000000004	574.49000000000001	567.33000000000004	572.02999999999997	9876300	AAPL
2012-06-25	577.29999999999995	579.79999999999995	570.37	570.76999999999998	10870800	AAPL
2012-06-22	579.03999999999996	582.19000000000005	575.41999999999996	582.10000000000002	10159700	AAPL
2012-06-21	585.44000000000005	588.22000000000003	577.44000000000005	577.66999999999996	11655400	AAPL
2012-06-20	588.21000000000004	589.25	580.79999999999995	585.74000000000001	12819400	AAPL
2012-06-19	583.39999999999998	590	583.10000000000002	587.40999999999997	12907300	AAPL
2012-06-18	570.96000000000004	587.88999999999999	570.37	585.77999999999997	15729000	AAPL
2012-06-15	571	574.62	569.54999999999995	574.13	11973400	AAPL
2012-06-14	571.24000000000001	573.5	567.25999999999999	571.52999999999997	12341900	AAPL
2012-06-13	574.51999999999998	578.48000000000002	570.38	572.15999999999997	10485000	AAPL
2012-06-12	574.46000000000004	576.62	566.70000000000005	576.15999999999997	15549300	AAPL
2012-06-11	587.72000000000003	588.5	570.63	571.16999999999996	21116600	AAPL
2012-06-08	571.60000000000002	580.58000000000004	569	580.32000000000005	12411300	AAPL
2012-06-07	577.28999999999996	577.32000000000005	570.5	571.72000000000003	13563100	AAPL
2012-06-06	567.76999999999998	573.85000000000002	565.5	571.46000000000004	14337700	AAPL
2012-06-05	561.26999999999998	566.47000000000003	558.33000000000004	562.83000000000004	13864800	AAPL
2012-06-04	561.5	567.5	548.5	564.28999999999996	19892700	AAPL
2012-06-01	569.15999999999997	572.64999999999998	560.51999999999998	560.99000000000001	18606700	AAPL
2012-05-31	580.74000000000001	581.5	571.46000000000004	577.73000000000002	17559800	AAPL
2012-05-30	569.20000000000005	579.99000000000001	566.55999999999995	579.16999999999996	18908200	AAPL
2012-05-29	570.89999999999998	574	565.30999999999995	572.26999999999998	13589600	AAPL
2012-05-25	564.59000000000003	565.85000000000002	558.47000000000003	562.28999999999996	11732400	AAPL
2012-05-24	575.87	576.5	561.23000000000002	565.32000000000005	17722500	AAPL
2012-05-23	557.5	572.79999999999995	553.23000000000002	570.55999999999995	20889200	AAPL
2012-05-22	569.54999999999995	573.88	552.58000000000004	556.97000000000003	24816800	AAPL
2012-05-21	534.5	561.53999999999996	534.04999999999995	561.27999999999997	22539500	AAPL
2012-05-18	533.96000000000004	543.40999999999997	522.17999999999995	530.38	26153300	AAPL
2012-05-17	545.30999999999995	547.5	530.12	530.12	25615000	AAPL
2012-05-16	554.04999999999995	556.88999999999999	541.03999999999996	546.08000000000004	20032000	AAPL
2012-05-15	561.45000000000005	563.22000000000003	551.75	553.16999999999996	17012000	AAPL
2012-05-14	562.57000000000005	567.50999999999999	557.60000000000002	558.22000000000003	12593800	AAPL
2012-05-11	565	574.47000000000003	564.35000000000002	566.71000000000004	14269500	AAPL
2012-05-10	574.58000000000004	575.88	568.44000000000005	570.51999999999998	11900000	AAPL
2012-05-09	563.70000000000005	573.98000000000002	560.85000000000002	569.17999999999995	17168000	AAPL
2012-05-08	569.58000000000004	571.5	558.73000000000002	568.17999999999995	17759000	AAPL
2012-05-07	561.5	572.76999999999998	561.23000000000002	569.48000000000002	16432800	AAPL
2012-05-04	577.08000000000004	578.36000000000001	565.16999999999996	565.25	18928300	AAPL
2012-05-03	590.5	591.39999999999998	580.29999999999995	581.82000000000005	13948200	AAPL
2012-05-02	580.24000000000001	587.39999999999998	578.86000000000001	585.98000000000002	15263900	AAPL
2012-05-01	584.89999999999998	596.75999999999999	581.23000000000002	582.13	21821400	AAPL
2012-04-30	597.79999999999995	598.39999999999998	583	583.98000000000002	18076600	AAPL
2012-04-27	605.07000000000005	606.17999999999995	600.5	603	14525800	AAPL
2012-04-26	614.26999999999998	614.69000000000005	602.13	607.70000000000005	19145300	AAPL
2012-04-25	615.63999999999999	618	606	610	32349200	AAPL
2012-04-24	562.61000000000001	567.69000000000005	555	560.27999999999997	38433900	AAPL
2012-04-23	570.61000000000001	576.66999999999996	556.62	571.70000000000005	34518900	AAPL
2012-04-20	591.38	594.62	570.41999999999996	572.98000000000002	36820900	AAPL
2012-04-19	600.22000000000003	604.73000000000002	584.51999999999998	587.44000000000005	29811400	AAPL
2012-04-18	613.72000000000003	620.25	602.71000000000004	608.34000000000003	34090400	AAPL
2012-04-17	578.94000000000005	610	571.90999999999997	609.70000000000005	36626000	AAPL
2012-04-16	610.05999999999995	610.27999999999997	578.25	580.13	37528100	AAPL
2012-04-13	624.11000000000001	624.70000000000005	603.50999999999999	605.23000000000002	30701600	AAPL
2012-04-12	625	631.33000000000004	620.5	622.76999999999998	21940600	AAPL
2012-04-11	636.20000000000005	636.87	623.34000000000003	626.20000000000005	24879100	AAPL
2012-04-10	639.92999999999995	644	626	628.44000000000005	31775900	AAPL
2012-04-09	626.13	639.84000000000003	625.29999999999995	636.23000000000002	21340600	AAPL
2012-04-05	626.98000000000002	634.65999999999997	623.39999999999998	633.67999999999995	22903500	AAPL
2012-04-04	624.35000000000002	625.86000000000001	617	624.30999999999995	20463600	AAPL
2012-04-03	627.29999999999995	632.21000000000004	622.50999999999999	629.32000000000005	29805700	AAPL
2012-04-02	601.83000000000004	618.76999999999998	600.38	618.63	21369700	AAPL
2012-03-30	608.76999999999998	610.55999999999995	597.94000000000005	599.54999999999995	26108500	AAPL
2012-03-29	612.77999999999997	616.55999999999995	607.23000000000002	609.86000000000001	21722800	AAPL
2012-03-28	618.38	621.45000000000005	610.30999999999995	617.62	23409300	AAPL
2012-03-27	606.17999999999995	616.27999999999997	606.05999999999995	614.48000000000002	21683200	AAPL
2012-03-26	599.78999999999996	607.14999999999998	595.25999999999999	606.98000000000002	21276500	AAPL
2012-03-23	600.49000000000001	601.79999999999995	594.39999999999998	596.04999999999995	15374600	AAPL
2012-03-22	597.77999999999997	604.5	595.52999999999997	599.34000000000003	22281100	AAPL
2012-03-21	602.74000000000001	609.64999999999998	601.40999999999997	602.5	23001500	AAPL
2012-03-20	599.50999999999999	606.89999999999998	591.48000000000002	605.96000000000004	29166500	AAPL
2012-03-19	598.37	601.76999999999998	589.04999999999995	601.10000000000002	32187000	AAPL
2012-03-16	584.72000000000003	589.20000000000005	578	585.57000000000005	29481700	AAPL
2012-03-15	599.61000000000001	600.00999999999999	578.54999999999995	585.55999999999995	41418500	AAPL
2012-03-14	578.04999999999995	594.72000000000003	575.39999999999998	589.58000000000004	50673000	AAPL
2012-03-13	557.53999999999996	568.17999999999995	555.75	568.10000000000002	24673400	AAPL
2012-03-12	548.98000000000002	552	547	552	14545800	AAPL
2012-03-09	544.21000000000004	547.74000000000001	543.11000000000001	545.16999999999996	14961400	AAPL
2012-03-08	534.69000000000005	542.99000000000001	532.12	541.99000000000001	18444900	AAPL
2012-03-07	536.79999999999995	537.77999999999997	523.29999999999995	530.69000000000005	28518600	AAPL
2012-03-06	523.65999999999997	533.69000000000005	516.22000000000003	530.25999999999999	28937100	AAPL
2012-03-05	545.41999999999996	547.48000000000002	526	533.15999999999997	28897300	AAPL
2012-03-02	544.24000000000001	546.79999999999995	542.51999999999998	545.17999999999995	15418300	AAPL
2012-03-01	548.16999999999996	548.21000000000004	538.76999999999998	544.47000000000003	24402500	AAPL
2012-02-29	541.55999999999995	547.61000000000001	535.70000000000005	542.44000000000005	34000400	AAPL
2012-02-28	527.96000000000004	535.40999999999997	525.85000000000002	535.40999999999997	21442400	AAPL
2012-02-27	521.30999999999995	528.5	516.27999999999997	525.75999999999999	19556500	AAPL
2012-02-24	519.66999999999996	522.89999999999998	518.63999999999999	522.40999999999997	14824000	AAPL
2012-02-23	515.08000000000004	517.83000000000004	509.5	516.38999999999999	20286700	AAPL
2012-02-22	513.08000000000004	515.49000000000001	509.06999999999999	513.03999999999996	17260800	AAPL
2012-02-21	506.88	514.85000000000002	504.12	514.85000000000002	21628400	AAPL
2012-02-17	503.11000000000001	507.76999999999998	500.30000000000001	502.12	19135900	AAPL
2012-02-16	491.5	504.88999999999999	486.63	502.20999999999998	33734000	AAPL
2012-02-15	514.25999999999999	526.28999999999996	496.88999999999999	497.67000000000002	53790000	AAPL
2012-02-14	504.66000000000003	509.56	502	509.45999999999998	16442800	AAPL
2012-02-13	499.52999999999997	503.82999999999998	497.08999999999997	502.60000000000002	18472000	AAPL
2012-02-10	490.95999999999998	497.62	488.55000000000001	493.42000000000002	22546500	AAPL
2012-02-09	480.75999999999999	496.75	480.56	493.17000000000002	31579100	AAPL
2012-02-08	470.5	476.79000000000002	469.69999999999999	476.68000000000001	14567500	AAPL
2012-02-07	465.25	469.75	464.57999999999998	468.82999999999998	11293700	AAPL
2012-02-06	458.38	464.98000000000002	458.19999999999999	463.97000000000003	8907600	AAPL
2012-02-03	457.30000000000001	460	455.56	459.68000000000001	10235700	AAPL
2012-02-02	455.89999999999998	457.17000000000002	453.98000000000002	455.12	6671300	AAPL
2012-02-01	458.41000000000003	458.99000000000001	455.55000000000001	456.19	9644500	AAPL
2012-01-31	455.58999999999997	458.24000000000001	453.06999999999999	456.48000000000002	13988700	AAPL
2012-01-30	445.70999999999998	453.89999999999998	445.38999999999999	453.00999999999999	13547900	AAPL
2012-01-27	444.33999999999997	448.48000000000002	443.76999999999998	447.27999999999997	10703900	AAPL
2012-01-26	448.36000000000001	448.79000000000002	443.13999999999999	444.63	11570900	AAPL
2012-01-25	454.44	454.44999999999999	443.73000000000002	446.66000000000003	34225500	AAPL
2012-01-24	425.10000000000002	425.10000000000002	419.55000000000001	420.41000000000003	19558500	AAPL
2012-01-23	422.67000000000002	428.44999999999999	422.30000000000001	427.41000000000003	10930800	AAPL
2012-01-20	427.49000000000001	427.5	419.75	420.30000000000001	14784800	AAPL
2012-01-19	430.14999999999998	431.37	426.50999999999999	427.75	9347800	AAPL
2012-01-18	426.95999999999998	429.47000000000003	426.30000000000001	429.11000000000001	9885400	AAPL
2012-01-17	424.19999999999999	425.99000000000001	422.95999999999998	424.69999999999999	8674900	AAPL
2012-01-13	419.69999999999999	420.44999999999999	418.66000000000003	419.81	8072200	AAPL
2012-01-12	422.27999999999997	422.89999999999998	418.75	421.38999999999999	7592400	AAPL
2012-01-11	422.68000000000001	422.85000000000002	419.31	422.55000000000001	7681600	AAPL
2012-01-10	425.91000000000003	426	421.5	423.24000000000001	9221300	AAPL
2012-01-09	425.5	427.75	421.35000000000002	421.73000000000002	14072300	AAPL
2012-01-06	419.76999999999998	422.75	419.22000000000003	422.39999999999998	11367600	AAPL
2012-01-05	414.94999999999999	418.55000000000001	412.67000000000002	418.02999999999997	9688200	AAPL
2012-01-04	410	414.68000000000001	409.27999999999997	413.44	9286500	AAPL
2012-01-03	409.39999999999998	412.5	409	411.23000000000002	10793600	AAPL
2011-12-30	403.50999999999999	406.27999999999997	403.49000000000001	405	6416500	AAPL
2011-12-29	403.39999999999998	405.64999999999998	400.50999999999999	405.12	7713500	AAPL
2011-12-28	406.88999999999999	408.25	401.33999999999997	402.63999999999999	8166500	AAPL
2011-12-27	403.10000000000002	409.08999999999997	403.01999999999998	406.52999999999997	9467000	AAPL
2011-12-23	399.69	403.58999999999997	399.49000000000001	403.32999999999998	9621400	AAPL
2011-12-22	397	399.13	396.10000000000002	398.55000000000001	7227100	AAPL
2011-12-21	396.69	397.30000000000001	392.00999999999999	396.44999999999999	9391000	AAPL
2011-12-20	387.75999999999999	396.10000000000002	387.25999999999999	395.94999999999999	12043400	AAPL
2011-12-19	382.47000000000003	384.85000000000002	380.48000000000002	382.20999999999998	8411800	AAPL
2011-12-16	380.36000000000001	384.14999999999998	379.56999999999999	381.01999999999998	15052800	AAPL
2011-12-15	383.32999999999998	383.74000000000001	378.31	378.94	9150000	AAPL
2011-12-14	386.69999999999999	387.38	377.68000000000001	380.19	14531700	AAPL
2011-12-13	393	395.39999999999998	387.10000000000002	388.81	12104600	AAPL
2011-12-12	391.68000000000001	393.89999999999998	389.44999999999999	391.83999999999997	10752400	AAPL
2011-12-09	392.85000000000002	394.04000000000002	391.02999999999997	393.62	10606900	AAPL
2011-12-08	391.44999999999999	395.5	390.23000000000002	390.66000000000003	13441300	AAPL
2011-12-07	389.93000000000001	390.94	386.75999999999999	389.08999999999997	10883800	AAPL
2011-12-06	392.50999999999999	394.63	389.38	390.94999999999999	10128500	AAPL
2011-12-05	393.49000000000001	396.41000000000003	390.38999999999999	393.00999999999999	12757500	AAPL
2011-12-02	389.82999999999998	393.63	388.57999999999998	389.69999999999999	13537700	AAPL
2011-12-01	382.54000000000002	389	380.75	387.93000000000001	13827900	AAPL
2011-11-30	381.29000000000002	382.27999999999997	378.30000000000001	382.19999999999999	14497800	AAPL
2011-11-29	375.83999999999997	378.82999999999998	370.19999999999999	373.19999999999999	13423400	AAPL
2011-11-28	372.35000000000002	376.72000000000003	370.32999999999998	376.12	12371900	AAPL
2011-11-25	368.42000000000002	371.14999999999998	363.31999999999999	363.56999999999999	9098600	AAPL
2011-11-23	374.50999999999999	375.83999999999997	366.88	366.99000000000001	15295400	AAPL
2011-11-22	371.01999999999998	377.93000000000001	370.94	376.50999999999999	14607900	AAPL
2011-11-21	370.39999999999998	371.68000000000001	365.91000000000003	369.00999999999999	15999300	AAPL
2011-11-18	378.92000000000002	379.99000000000001	374.88	374.94	13283500	AAPL
2011-11-17	383.98000000000002	384.57999999999998	375.5	377.41000000000003	17139300	AAPL
2011-11-16	389.25	391.13999999999999	384.31999999999999	384.76999999999998	12471800	AAPL
2011-11-15	380.80000000000001	389.5	379.44999999999999	388.82999999999998	15386100	AAPL
2011-11-14	383.51999999999998	385.25	378.19999999999999	379.25999999999999	15460900	AAPL
2011-11-11	386.61000000000001	388.69999999999999	380.25999999999999	384.62	23349500	AAPL
2011-11-10	397.02999999999997	397.20999999999998	382.14999999999998	385.22000000000003	26598300	AAPL
2011-11-09	396.97000000000003	400.88999999999999	394.23000000000002	395.27999999999997	19953000	AAPL
2011-11-08	402.20999999999998	408	401.56	406.23000000000002	14301500	AAPL
2011-11-07	399.91000000000003	400	396.13	399.73000000000002	9652700	AAPL
2011-11-04	402.02999999999997	403.44	399.16000000000003	400.24000000000001	10793900	AAPL
2011-11-03	399.06999999999999	403.39999999999998	395.36000000000001	403.06999999999999	15763800	AAPL
2011-11-02	400.08999999999997	400.44	395.11000000000001	397.41000000000003	11723400	AAPL
2011-11-01	397.41000000000003	399.5	393.22000000000003	396.50999999999999	18992500	AAPL
2011-10-31	402.42000000000002	409.32999999999998	401.05000000000001	404.77999999999997	13767900	AAPL
2011-10-28	403	406.35000000000002	402.50999999999999	404.94999999999999	11530100	AAPL
2011-10-27	407.56	409	401.88999999999999	404.69	17666600	AAPL
2011-10-26	401.75999999999999	402.55000000000001	393.14999999999998	400.60000000000002	16296600	AAPL
2011-10-25	405.02999999999997	406.55000000000001	397.38	397.76999999999998	15372400	AAPL
2011-10-24	396.18000000000001	406.5	395.39999999999998	405.76999999999998	17933500	AAPL
2011-10-21	398.10000000000002	399.13999999999999	390.75	392.87	22187300	AAPL
2011-10-20	400	400.35000000000002	394.20999999999998	395.31	19616800	AAPL
2011-10-19	401.35000000000002	408.42000000000002	397.80000000000001	398.62	39430700	AAPL
2011-10-18	421.75999999999999	424.81	415.99000000000001	422.24000000000001	31485800	AAPL
2011-10-17	421.74000000000001	426.69999999999999	415.94	419.99000000000001	24501600	AAPL
2011-10-14	416.82999999999998	422	415.26999999999998	422	20477400	AAPL
2011-10-13	404.98000000000002	408.43000000000001	402.85000000000002	408.43000000000001	15220900	AAPL
2011-10-12	407.33999999999997	409.25	400.13999999999999	402.19	22224500	AAPL
2011-10-11	392.56999999999999	403.18000000000001	391.5	400.29000000000002	21631700	AAPL
2011-10-10	379.08999999999997	388.81	378.20999999999998	388.81	15804100	AAPL
2011-10-07	375.77999999999997	377.74000000000001	368.49000000000001	369.80000000000001	19123500	AAPL
2011-10-06	373.32999999999998	384.77999999999997	371.80000000000001	377.37	29020800	AAPL
2011-10-05	367.86000000000001	379.81999999999999	360.30000000000001	378.25	28088200	AAPL
2011-10-04	374.56999999999999	381.80000000000001	354.24000000000001	372.5	44059900	AAPL
2011-10-03	380.37	382.63999999999999	373.17000000000002	374.60000000000002	23896400	AAPL
2011-09-30	387.12	388.88999999999999	381.18000000000001	381.31999999999999	19558600	AAPL
2011-09-29	401.92000000000002	402.20999999999998	386.20999999999998	390.56999999999999	23253100	AAPL
2011-09-28	400.19	403.74000000000001	396.50999999999999	397.00999999999999	15344200	AAPL
2011-09-27	408.73000000000002	409.25	398.06	399.25999999999999	22589200	AAPL
2011-09-26	399.86000000000001	403.98000000000002	391.30000000000001	403.17000000000002	29031300	AAPL
2011-09-23	400.27999999999997	406.74000000000001	399.85000000000002	404.30000000000001	19509900	AAPL
2011-09-22	401.02999999999997	409.81999999999999	396.69999999999999	401.81999999999999	34588600	AAPL
2011-09-21	419.63999999999999	421.58999999999997	412	412.13999999999999	21642000	AAPL
2011-09-20	415.25	422.86000000000001	411.19	413.44999999999999	27705500	AAPL
2011-09-19	397	413.23000000000002	395.19999999999999	411.63	29423600	AAPL
2011-09-16	395.54000000000002	400.5	395.02999999999997	400.5	24946900	AAPL
2011-09-15	391.43000000000001	393.66000000000003	389.89999999999998	392.95999999999998	14922100	AAPL
2011-09-14	387.01999999999998	392.20999999999998	385.75999999999999	389.30000000000001	19097300	AAPL
2011-09-13	382.13999999999999	386.20999999999998	380.25	384.62	15734300	AAPL
2011-09-12	373	380.88	371.89999999999998	379.94	16708300	AAPL
2011-09-09	383.93000000000001	386	375.01999999999998	377.48000000000002	20171900	AAPL
2011-09-08	382.39999999999998	388.61000000000001	382.31	384.13999999999999	14862800	AAPL
2011-09-07	385.56	385.60000000000002	382	383.93000000000001	12520600	AAPL
2011-09-06	367.37	380.32999999999998	366.48000000000002	379.74000000000001	18203500	AAPL
2011-09-02	374.74000000000001	378	371.82999999999998	374.05000000000001	15676400	AAPL
2011-09-01	385.81999999999999	387.33999999999997	380.72000000000003	381.02999999999997	12275900	AAPL
2011-08-31	390.56999999999999	392.07999999999998	381.86000000000001	384.82999999999998	18663800	AAPL
2011-08-30	388.25	391.83999999999997	386.20999999999998	389.99000000000001	14925800	AAPL
2011-08-29	388.18000000000001	391.5	388	389.97000000000003	14473900	AAPL
2011-08-26	371.17000000000002	383.80000000000001	370.80000000000001	383.57999999999998	22909900	AAPL
2011-08-25	365.07999999999998	375.44999999999999	365	373.72000000000003	31119500	AAPL
2011-08-24	373.47000000000003	378.95999999999998	370.60000000000002	376.18000000000001	22366700	AAPL
2011-08-23	360.30000000000001	373.63999999999999	357	373.60000000000002	23458400	AAPL
2011-08-22	364.50999999999999	364.88	355.08999999999997	356.44	19118400	AAPL
2011-08-19	362.17000000000002	367	356	356.02999999999997	27710300	AAPL
2011-08-18	370.83999999999997	372.64999999999998	361.37	366.05000000000001	30408400	AAPL
2011-08-17	382.31	384.51999999999998	378	380.44	15787900	AAPL
2011-08-16	381.51999999999998	383.37	376.06	380.48000000000002	17812500	AAPL
2011-08-15	379.63	384.97000000000003	378.08999999999997	383.41000000000003	16448000	AAPL
2011-08-12	378.06999999999999	379.63999999999999	374.23000000000002	376.99000000000001	18892000	AAPL
2011-08-11	370.51999999999998	375.44999999999999	364.72000000000003	373.69999999999999	26498900	AAPL
2011-08-10	371.14999999999998	374.64999999999998	362.5	363.69	31380600	AAPL
2011-08-09	361.30000000000001	374.61000000000001	355	374.00999999999999	38663700	AAPL
2011-08-08	361.69	367.76999999999998	353.01999999999998	353.20999999999998	40851200	AAPL
2011-08-05	380.44	383.5	362.56999999999999	373.62	43021100	AAPL
2011-08-04	389.41000000000003	391.31999999999999	377.35000000000002	377.37	31121700	AAPL
2011-08-03	390.98000000000002	393.55000000000001	382.24000000000001	392.56999999999999	26161000	AAPL
2011-08-02	397.64999999999998	397.89999999999998	388.35000000000002	388.91000000000003	22840700	AAPL
2011-08-01	397.77999999999997	399.5	392.37	396.75	21887000	AAPL
2011-07-29	387.63999999999999	395.14999999999998	384	390.48000000000002	22592300	AAPL
2011-07-28	391.62	396.99000000000001	388.13	391.81999999999999	21215500	AAPL
2011-07-27	400.58999999999997	402.63999999999999	392.14999999999998	392.58999999999997	23547300	AAPL
2011-07-26	400	404.5	399.68000000000001	403.41000000000003	17020800	AAPL
2011-07-25	390.35000000000002	400	389.62	398.5	21064500	AAPL
2011-07-22	388.31999999999999	395.05000000000001	387.75	393.30000000000001	18454600	AAPL
2011-07-21	386.94999999999999	390.06	383.89999999999998	387.29000000000002	18804800	AAPL
2011-07-20	396.12	396.26999999999998	386	386.89999999999998	33619300	AAPL
2011-07-19	378	378.64999999999998	373.31999999999999	376.85000000000002	29255200	AAPL
2011-07-18	365.43000000000001	374.64999999999998	365.27999999999997	373.80000000000001	20451900	AAPL
2011-07-15	361.17000000000002	365	359.17000000000002	364.92000000000002	17302400	AAPL
2011-07-14	361.00999999999999	361.61000000000001	356.33999999999997	357.76999999999998	15376200	AAPL
2011-07-13	358.32999999999998	360	356.38	358.01999999999998	13987100	AAPL
2011-07-12	353.52999999999997	357.68000000000001	348.62	353.75	16128900	AAPL
2011-07-11	356.33999999999997	359.76999999999998	352.81999999999999	354	15809800	AAPL
2011-07-08	353.33999999999997	360	352.19999999999999	359.70999999999998	17497400	AAPL
2011-07-07	354.67000000000002	358	354	357.19999999999999	14273700	AAPL
2011-07-06	348.94999999999999	354.10000000000002	346.70999999999998	351.75999999999999	15879500	AAPL
2011-07-05	343	349.82999999999998	342.5	349.43000000000001	12680500	AAPL
2011-07-01	335.94999999999999	343.5	334.19999999999999	343.25999999999999	15546900	AAPL
2011-06-30	334.69999999999999	336.13	332.83999999999997	335.67000000000002	11534100	AAPL
2011-06-29	336.04000000000002	336.37	331.88	334.04000000000002	12590900	AAPL
2011-06-28	333.64999999999998	336.69999999999999	333.44	335.25999999999999	10510700	AAPL
2011-06-27	327.58999999999997	333.89999999999998	327.25	332.04000000000002	12136200	AAPL
2011-06-24	331.37	333.14999999999998	325.08999999999997	326.35000000000002	15707400	AAPL
2011-06-23	318.94	331.69	318.12	331.23000000000002	19991400	AAPL
2011-06-22	325.16000000000003	328.89999999999998	322.38	322.61000000000001	13949400	AAPL
2011-06-21	316.68000000000001	325.80000000000001	315.19999999999999	325.30000000000001	17620800	AAPL
2011-06-20	317.36000000000001	317.69999999999999	310.5	315.31999999999999	22880200	AAPL
2011-06-17	328.99000000000001	329.25	319.36000000000001	320.25999999999999	21965000	AAPL
2011-06-16	326.89999999999998	328.68000000000001	318.32999999999998	325.16000000000003	18235400	AAPL
2011-06-15	329.75	330.30000000000001	324.88	326.75	14257000	AAPL
2011-06-14	330	333.25	329.31	332.44	11948900	AAPL
2011-06-13	326.60000000000002	328.31	325.06999999999999	326.60000000000002	11773500	AAPL
2011-06-10	330.55000000000001	331.66000000000003	325.50999999999999	325.89999999999998	15498400	AAPL
2011-06-09	333.25	333.67000000000002	330.75	331.49000000000001	9824600	AAPL
2011-06-08	331.77999999999997	334.80000000000001	330.64999999999998	332.24000000000001	11918700	AAPL
2011-06-07	338.17000000000002	338.22000000000003	331.89999999999998	332.04000000000002	18920900	AAPL
2011-06-06	345.69999999999999	347.05000000000001	337.81	338.04000000000002	16497900	AAPL
2011-06-03	343.18000000000001	345.32999999999998	342.00999999999999	343.44	11187500	AAPL
2011-06-02	346.5	347.98000000000002	344.30000000000001	346.10000000000002	12099400	AAPL
2011-06-01	348.87	352.13	344.64999999999998	345.50999999999999	19810100	AAPL
2011-05-31	341.10000000000002	347.82999999999998	341	347.82999999999998	14919800	AAPL
2011-05-27	334.80000000000001	337.63	334.31	337.41000000000003	7271400	AAPL
2011-05-26	335.97000000000003	336.88999999999999	334.43000000000001	335	7948600	AAPL
2011-05-25	336.77999999999997	338.56	332.85000000000002	336.77999999999997	10508000	AAPL
2011-05-24	335.5	335.89999999999998	331.33999999999997	332.19	11497400	AAPL
2011-05-23	329.97000000000003	335.98000000000002	329.42000000000002	334.39999999999998	13700000	AAPL
2011-05-20	339.56	340.94999999999999	335.01999999999998	335.22000000000003	12070300	AAPL
2011-05-19	342.07999999999998	342.41000000000003	338.67000000000002	340.52999999999997	9327500	AAPL
2011-05-18	336.47000000000003	341.05000000000001	336	339.87	11956300	AAPL
2011-05-17	332	336.13999999999999	330.73000000000002	336.13999999999999	16154800	AAPL
2011-05-16	339.19999999999999	341.22000000000003	332.60000000000002	333.30000000000001	16063400	AAPL
2011-05-13	345.66000000000003	346.25	340.35000000000002	340.5	11647000	AAPL
2011-05-12	346.12	347.12	342.26999999999998	346.56999999999999	11500000	AAPL
2011-05-11	349.01999999999998	350	345.24000000000001	347.23000000000002	12000000	AAPL
2011-05-10	348.88999999999999	349.69	346.66000000000003	349.44999999999999	10074700	AAPL
2011-05-09	347.86000000000001	349.19999999999999	346.52999999999997	347.60000000000002	7312400	AAPL
2011-05-06	349.69	350	346.20999999999998	346.66000000000003	10004800	AAPL
2011-05-05	348.39999999999998	350.94999999999999	346.05000000000001	346.75	11998900	AAPL
2011-05-04	348.25999999999999	351.82999999999998	346.88	349.56999999999999	13901800	AAPL
2011-05-03	347.99000000000001	349.88999999999999	345.62	348.19999999999999	11191000	AAPL
2011-05-02	349.74000000000001	350.47000000000003	345.5	346.27999999999997	15811200	AAPL
2011-04-29	346.77999999999997	353.94999999999999	346.67000000000002	350.13	35940900	AAPL
2011-04-28	346.19	349.75	345.51999999999998	346.75	12891400	AAPL
2011-04-27	352.24000000000001	352.35000000000002	347.10000000000002	350.14999999999998	12721900	AAPL
2011-04-26	353.62	354.99000000000001	349.35000000000002	350.42000000000002	12100000	AAPL
2011-04-25	350.33999999999997	353.75	350.30000000000001	353.00999999999999	9519500	AAPL
2011-04-21	355	355.13	348.51999999999998	350.69999999999999	26921800	AAPL
2011-04-20	343.50999999999999	345.75	341.5	342.41000000000003	25023800	AAPL
2011-04-19	333.10000000000002	337.98000000000002	331.70999999999998	337.86000000000001	14977800	AAPL
2011-04-18	326.10000000000002	332.23000000000002	320.16000000000003	331.85000000000002	21782100	AAPL
2011-04-15	333.30000000000001	333.63999999999999	326.80000000000001	327.45999999999998	16200200	AAPL
2011-04-14	334.80000000000001	336	332.06	332.42000000000002	10778600	AAPL
2011-04-13	335.01999999999998	336.13999999999999	332.51999999999998	336.13	12365000	AAPL
2011-04-12	330.49000000000001	333.73000000000002	330.19999999999999	332.39999999999998	15201400	AAPL
2011-04-11	334.06	335.67000000000002	330.01999999999998	330.80000000000001	14248100	AAPL
2011-04-08	339.92000000000002	340.14999999999998	333.94999999999999	335.06	13483400	AAPL
2011-04-07	338.10000000000002	340.43000000000001	336.02999999999997	338.07999999999998	13337400	AAPL
2011-04-06	341.22000000000003	343.89999999999998	337.13999999999999	338.04000000000002	14376400	AAPL
2011-04-05	336.99000000000001	342.25	336	338.88999999999999	17240400	AAPL
2011-04-04	344.31	344.60000000000002	338.39999999999998	341.19	16431600	AAPL
2011-04-01	351.11000000000001	351.58999999999997	343.30000000000001	344.56	14952200	AAPL
2011-03-31	346.36000000000001	349.80000000000001	346.06	348.50999999999999	9786400	AAPL
2011-03-30	350.63999999999999	350.88	347.44	348.63	11764500	AAPL
2011-03-29	347.66000000000003	350.95999999999998	346.06	350.95999999999998	12603600	AAPL
2011-03-28	353.14999999999998	354.31999999999999	350.44	350.44	11048400	AAPL
2011-03-25	348.06999999999999	352.06	347.01999999999998	351.54000000000002	16032500	AAPL
2011-03-24	341.85000000000002	346	338.86000000000001	344.97000000000003	14454000	AAPL
2011-03-23	339.27999999999997	340.22000000000003	335.94999999999999	339.19	13321300	AAPL
2011-03-22	342.56	342.62	339.13999999999999	341.19999999999999	11640100	AAPL
2011-03-21	335.99000000000001	339.74000000000001	335.25999999999999	339.30000000000001	14621500	AAPL
2011-03-18	337.13	338.19999999999999	330	330.67000000000002	26900500	AAPL
2011-03-17	336.82999999999998	339.61000000000001	330.66000000000003	334.63999999999999	23550800	AAPL
2011-03-16	342	343	326.25999999999999	330.00999999999999	41500400	AAPL
2011-03-15	342.10000000000002	347.83999999999997	340.10000000000002	345.43000000000001	25752900	AAPL
2011-03-14	353.18000000000001	356.48000000000002	351.31	353.56	15569900	AAPL
2011-03-11	345.32999999999998	352.31999999999999	345	351.99000000000001	16824300	AAPL
2011-03-10	349.12	349.76999999999998	344.89999999999998	346.67000000000002	18126400	AAPL
2011-03-09	354.69	354.75999999999999	350.60000000000002	352.47000000000003	16189500	AAPL
2011-03-08	354.91000000000003	357.39999999999998	352.25	355.75999999999999	12725600	AAPL
2011-03-07	361.39999999999998	361.67000000000002	351.31	355.36000000000001	19504400	AAPL
2011-03-04	360.06999999999999	360.29000000000002	357.75	360	16188100	AAPL
2011-03-03	357.19	359.79000000000002	355.92000000000002	359.56	17885300	AAPL
2011-03-02	349.95999999999998	354.35000000000002	348.39999999999998	352.12	21521100	AAPL
2011-03-01	355.47000000000003	355.72000000000003	347.68000000000001	349.31	16290600	AAPL
2011-02-28	351.24000000000001	355.05000000000001	351.12	353.20999999999998	14395500	AAPL
2011-02-25	345.25999999999999	348.43000000000001	344.80000000000001	348.16000000000003	13572100	AAPL
2011-02-24	344.01999999999998	345.14999999999998	338.37	342.88	17853600	AAPL
2011-02-23	338.76999999999998	344.63999999999999	338.61000000000001	342.62	23994800	AAPL
2011-02-22	342.14999999999998	345.39999999999998	337.72000000000003	338.61000000000001	31162700	AAPL
2011-02-18	358.70999999999998	359.5	349.51999999999998	350.56	29144900	AAPL
2011-02-17	357.25	360.26999999999998	356.51999999999998	358.30000000000001	18949400	AAPL
2011-02-16	360.80000000000001	364.89999999999998	360.5	363.13	17184200	AAPL
2011-02-15	359.19	359.97000000000003	357.55000000000001	359.89999999999998	10149100	AAPL
2011-02-14	356.79000000000002	359.48000000000002	356.70999999999998	359.18000000000001	11086300	AAPL
2011-02-11	354.75	357.80000000000001	353.54000000000002	356.85000000000002	13127600	AAPL
2011-02-10	357.38999999999999	360	348	354.54000000000002	33162500	AAPL
2011-02-09	355.19	359	354.87	358.16000000000003	17240900	AAPL
2011-02-08	353.68000000000001	355.51999999999998	352.14999999999998	355.19999999999999	13608600	AAPL
2011-02-07	347.88999999999999	353.25	347.63999999999999	351.88	17322200	AAPL
2011-02-04	343.63999999999999	346.69999999999999	343.50999999999999	346.5	11494300	AAPL
2011-02-03	343.80000000000001	344.24000000000001	338.55000000000001	343.44	14064200	AAPL
2011-02-02	344.44999999999999	345.25	343.55000000000001	344.31999999999999	9248400	AAPL
2011-02-01	341.30000000000001	345.64999999999998	340.98000000000002	345.02999999999997	15236900	AAPL
2011-01-31	335.80000000000001	340.04000000000002	334.30000000000001	339.31999999999999	13473100	AAPL
2011-01-28	344.17000000000002	344.39999999999998	333.52999999999997	336.10000000000002	21144900	AAPL
2011-01-27	343.77999999999997	344.69	342.82999999999998	343.20999999999998	10179500	AAPL
2011-01-26	342.95999999999998	345.60000000000002	341.5	343.85000000000002	18102700	AAPL
2011-01-25	336.32999999999998	341.44	334.56999999999999	341.39999999999998	19531000	AAPL
2011-01-24	326.87	337.44999999999999	326.72000000000003	337.44999999999999	20524400	AAPL
2011-01-21	333.76999999999998	334.88	326.63	326.72000000000003	26942900	AAPL
2011-01-20	336.43000000000001	338.30000000000001	330.12	332.68000000000001	27313900	AAPL
2011-01-19	348.35000000000002	348.60000000000002	336.88	338.83999999999997	40557600	AAPL
2011-01-18	329.51999999999998	344.75999999999999	326	340.64999999999998	67178500	AAPL
2011-01-14	345.88999999999999	348.48000000000002	344.44	348.48000000000002	11030000	AAPL
2011-01-13	345.16000000000003	346.63999999999999	343.85000000000002	345.68000000000001	10599300	AAPL
2011-01-12	343.25	344.43000000000001	342	344.42000000000002	10806800	AAPL
2011-01-11	344.88	344.95999999999998	339.47000000000003	341.63999999999999	15861000	AAPL
2011-01-10	338.82999999999998	343.23000000000002	337.17000000000002	342.44999999999999	16020000	AAPL
2011-01-07	333.99000000000001	336.35000000000002	331.89999999999998	336.12	11140400	AAPL
2011-01-06	334.72000000000003	335.25	332.89999999999998	333.73000000000002	10729600	AAPL
2011-01-05	329.55000000000001	334.33999999999997	329.5	334	9125700	AAPL
2011-01-04	332.44	332.5	328.14999999999998	331.29000000000002	11038600	AAPL
2011-01-03	325.63999999999999	330.25999999999999	324.83999999999997	329.56999999999999	15897800	AAPL
2010-12-31	322.94999999999999	323.48000000000002	321.31	322.56	6911000	AAPL
2010-12-30	325.48000000000002	325.50999999999999	323.05000000000001	323.66000000000003	5624800	AAPL
2010-12-29	326.22000000000003	326.44999999999999	325.10000000000002	325.29000000000002	5826400	AAPL
2010-12-28	325.91000000000003	326.66000000000003	325.06	325.47000000000003	6283000	AAPL
2010-12-27	322.85000000000002	325.44	321.51999999999998	324.68000000000001	8922000	AAPL
2010-12-23	325	325.14999999999998	323.17000000000002	323.60000000000002	7969900	AAPL
2010-12-22	324.36000000000001	325.72000000000003	323.55000000000001	325.16000000000003	9497200	AAPL
2010-12-21	323	324.38999999999999	322.05000000000001	324.19999999999999	9155500	AAPL
2010-12-20	321.60000000000002	323.25	318.23000000000002	322.20999999999998	13771800	AAPL
2010-12-17	321.63	321.79000000000002	320.23000000000002	320.61000000000001	13818900	AAPL
2010-12-16	321.08999999999997	322.61000000000001	320.10000000000002	321.25	11501100	AAPL
2010-12-15	320	323	319.19	320.36000000000001	14904000	AAPL
2010-12-14	321.73000000000002	322.54000000000002	319	320.29000000000002	12536000	AAPL
2010-12-13	324.37	325.06	321	321.67000000000002	15707700	AAPL
2010-12-10	319.64999999999998	321.05000000000001	318.60000000000002	320.56	9375400	AAPL
2010-12-09	322.13	322.5	319.01999999999998	319.75999999999999	10505400	AAPL
2010-12-08	319.63	321.01999999999998	317.11000000000001	321.00999999999999	11497700	AAPL
2010-12-07	323.80000000000001	323.99000000000001	318.12	318.20999999999998	13980500	AAPL
2010-12-06	318.63999999999999	322.32999999999998	318.42000000000002	320.14999999999998	16017200	AAPL
2010-12-03	317.00999999999999	318.64999999999998	316.33999999999997	317.44	12217600	AAPL
2010-12-02	317.52999999999997	319	314.88999999999999	318.14999999999998	16529900	AAPL
2010-12-01	315.26999999999998	317.75	315	316.39999999999998	16491100	AAPL
2010-11-30	313.54000000000002	314.36000000000001	310.87	311.14999999999998	17923500	AAPL
2010-11-29	315.5	317.48000000000002	311.38	316.87	15920900	AAPL
2010-11-26	313.74000000000001	317.69999999999999	312.94	315	8485200	AAPL
2010-11-24	312	315.39999999999998	311.75	314.80000000000001	14775900	AAPL
2010-11-23	310.44999999999999	311.75	306.56	308.73000000000002	18551700	AAPL
2010-11-22	306.68000000000001	313.36000000000001	305.87	313.36000000000001	14038400	AAPL
2010-11-19	307.97000000000003	308.39999999999998	305.24000000000001	306.73000000000002	13744400	AAPL
2010-11-18	305.19999999999999	309.67000000000002	304.69	308.43000000000001	17660400	AAPL
2010-11-17	301.19999999999999	303.99000000000001	297.75999999999999	300.5	17123200	AAPL
2010-11-16	305.72000000000003	307.60000000000002	299.31999999999999	301.58999999999997	23487500	AAPL
2010-11-15	308.45999999999998	310.54000000000002	306.26999999999998	307.04000000000002	14414500	AAPL
2010-11-12	316	316.5	303.63	308.02999999999997	28423100	AAPL
2010-11-11	315	318.39999999999998	314.25	316.64999999999998	12903000	AAPL
2010-11-10	316.63999999999999	318.76999999999998	313.55000000000001	318.02999999999997	13722400	AAPL
2010-11-09	321.05000000000001	321.30000000000001	314.5	316.07999999999998	13698000	AAPL
2010-11-08	317.19999999999999	319.76999999999998	316.75999999999999	318.62	10062800	AAPL
2010-11-05	317.99000000000001	319.56999999999999	316.75	317.13	12901900	AAPL
2010-11-04	315.44999999999999	320.18000000000001	315.02999999999997	318.26999999999998	22946000	AAPL
2010-11-03	311.37	312.88	308.52999999999997	312.80000000000001	18155300	AAPL
2010-11-02	307	310.19	307	309.36000000000001	15497500	AAPL
2010-11-01	302.22000000000003	305.60000000000002	302.19999999999999	304.18000000000001	15138900	AAPL
2010-10-29	304.23000000000002	305.88	300.87	300.98000000000002	15375400	AAPL
2010-10-28	307.94999999999999	308	300.89999999999998	305.24000000000001	19680400	AAPL
2010-10-27	307.64999999999998	309.89999999999998	305.60000000000002	307.82999999999998	14250100	AAPL
2010-10-26	306.87	309.74000000000001	305.64999999999998	308.05000000000001	14033200	AAPL
2010-10-25	309.08999999999997	311.60000000000002	308.44	308.83999999999997	14016500	AAPL
2010-10-22	309.06999999999999	310.04000000000002	306.30000000000001	307.47000000000003	13313500	AAPL
2010-10-21	312.36000000000001	314.74000000000001	306.80000000000001	309.51999999999998	19695000	AAPL
2010-10-20	309	314.25	306.87	310.52999999999997	25772300	AAPL
2010-10-19	303.39999999999998	313.76999999999998	300.01999999999998	309.49000000000001	44028000	AAPL
2010-10-18	318.47000000000003	319	314.29000000000002	318	39036100	AAPL
2010-10-15	307.44	315	304.91000000000003	314.74000000000001	32935500	AAPL
2010-10-14	301.69	302.47000000000003	300.39999999999998	302.31	15546300	AAPL
2010-10-13	300.19999999999999	301.95999999999998	299.80000000000001	300.13999999999999	22503300	AAPL
2010-10-12	295.41000000000003	299.5	292.49000000000001	298.54000000000002	19948000	AAPL
2010-10-11	294.74000000000001	297.24000000000001	294.60000000000002	295.36000000000001	15276900	AAPL
2010-10-08	291.70999999999998	294.5	290	294.06999999999999	23514400	AAPL
2010-10-07	290.33999999999997	290.48000000000002	286.91000000000003	289.22000000000003	14585700	AAPL
2010-10-06	289.58999999999997	291.99000000000001	285.25999999999999	289.19	23959600	AAPL
2010-10-05	282	289.44999999999999	281.81999999999999	288.94	17927400	AAPL
2010-10-04	281.60000000000002	282.89999999999998	277.76999999999998	278.63999999999999	15546500	AAPL
2010-10-01	286.14999999999998	286.57999999999998	281.35000000000002	282.51999999999998	16005100	AAPL
2010-09-30	289	290	281.25	283.75	24049700	AAPL
2010-09-29	287.23000000000002	289.81	286	287.37	16773000	AAPL
2010-09-28	291.76999999999998	291.76999999999998	275	286.86000000000001	36965800	AAPL
2010-09-27	293.98000000000002	294.73000000000002	291.00999999999999	291.16000000000003	17244100	AAPL
2010-09-24	292.10000000000002	293.52999999999997	290.55000000000001	292.31999999999999	23196000	AAPL
2010-09-23	286.32999999999998	292.75999999999999	286	288.92000000000002	28075600	AAPL
2010-09-22	282.70999999999998	287.98000000000002	282.41000000000003	287.75	20903200	AAPL
2010-09-21	283.86000000000001	287.35000000000002	282.79000000000002	283.76999999999998	23859800	AAPL
2010-09-20	276.07999999999998	283.77999999999997	275.85000000000002	283.23000000000002	23524200	AAPL
2010-09-17	277.69	277.95999999999998	273.68000000000001	275.37	22659900	AAPL
2010-09-16	270.24000000000001	276.67000000000002	269.5	276.56999999999999	23289400	AAPL
2010-09-15	268.17000000000002	270.38	267.83999999999997	270.22000000000003	15334600	AAPL
2010-09-14	266.20999999999998	269.17000000000002	265.51999999999998	268.06	14576800	AAPL
2010-09-13	265.81999999999999	268.27999999999997	265.75999999999999	267.04000000000002	13885000	AAPL
2010-09-10	263.19	264.5	261.39999999999998	263.41000000000003	13840800	AAPL
2010-09-09	265.04000000000002	266.51999999999998	262.92000000000002	263.06999999999999	15663400	AAPL
2010-09-08	259.77999999999997	264.38999999999999	259.10000000000002	262.92000000000002	18805400	AAPL
2010-09-07	256.63999999999999	259.52999999999997	256.25	257.81	12234200	AAPL
2010-09-03	255.09	258.77999999999997	254.5	258.76999999999998	18599600	AAPL
2010-09-02	251.25999999999999	252.16999999999999	248.56999999999999	252.16999999999999	14836700	AAPL
2010-09-01	247.47	251.46000000000001	246.28	250.33000000000001	24894200	AAPL
2010-08-31	241.84999999999999	244.56	240.34999999999999	243.09999999999999	15028100	AAPL
2010-08-30	240.75999999999999	245.75	240.68000000000001	242.5	13688900	AAPL
2010-08-27	241.75	242.61000000000001	235.56	241.62	19585400	AAPL
2010-08-26	245.44999999999999	245.75	240.28	240.28	16660900	AAPL
2010-08-25	238.03999999999999	243.99000000000001	237.19999999999999	242.88999999999999	21316700	AAPL
2010-08-24	242.66999999999999	243	238.65000000000001	239.93000000000001	21520200	AAPL
2010-08-23	251.78999999999999	252	245.25	245.80000000000001	14787200	AAPL
2010-08-20	249.38999999999999	253.91999999999999	249	249.63999999999999	13722500	AAPL
2010-08-19	252.84	253.47999999999999	248.68000000000001	249.88	15239500	AAPL
2010-08-18	252.36000000000001	254.66999999999999	251.58000000000001	253.06999999999999	12132000	AAPL
2010-08-17	250.08000000000001	254.63	249.19999999999999	251.97	15094300	AAPL
2010-08-16	247.58000000000001	250.00999999999999	246.62	247.63999999999999	11372500	AAPL
2010-08-13	251.65000000000001	251.88	249.09	249.09999999999999	12673900	AAPL
2010-08-12	246.69	253.09999999999999	246.12	251.78999999999999	19104300	AAPL
2010-08-11	255.40000000000001	255.69	249.81	250.19	22144800	AAPL
2010-08-10	259.85000000000002	260.44999999999999	257.55000000000001	259.41000000000003	16140000	AAPL
2010-08-09	261.48000000000002	262.14999999999998	259.56999999999999	261.75	10826000	AAPL
2010-08-06	259.77999999999997	261.49000000000001	257.63	260.08999999999997	15889200	AAPL
2010-08-05	261.73000000000002	263.18000000000001	260.55000000000001	261.69999999999999	10324900	AAPL
2010-08-04	262.83999999999997	264.27999999999997	260.31	262.98000000000002	15013400	AAPL
2010-08-03	261.00999999999999	263.25999999999999	259.42000000000002	261.93000000000001	14916200	AAPL
2010-08-02	260.44	262.58999999999997	259.62	261.85000000000002	15287700	AAPL
2010-07-30	255.88999999999999	259.69999999999999	254.90000000000001	257.25	16007500	AAPL
2010-07-29	260.70999999999998	262.64999999999998	256.10000000000002	258.11000000000001	22993100	AAPL
2010-07-28	263.67000000000002	265.99000000000001	260.25	260.95999999999998	18570900	AAPL
2010-07-27	260.87	264.80000000000001	260.30000000000001	264.07999999999998	20884700	AAPL
2010-07-26	260	260.10000000000002	257.70999999999998	259.27999999999997	15019700	AAPL
2010-07-23	257.08999999999997	260.38	256.27999999999997	259.94	19049600	AAPL
2010-07-22	257.68000000000001	260	255.31	259.01999999999998	23047100	AAPL
2010-07-21	265.08999999999997	265.14999999999998	254	254.24000000000001	42345400	AAPL
2010-07-20	242.90000000000001	252.90000000000001	240.00999999999999	251.88999999999999	38391100	AAPL
2010-07-19	249.88	249.88	239.59999999999999	245.58000000000001	36588500	AAPL
2010-07-16	253.18000000000001	254.97	248.41	249.90000000000001	37137800	AAPL
2010-07-15	248.22999999999999	256.97000000000003	247.30000000000001	251.44999999999999	29459500	AAPL
2010-07-14	249.38	255.80000000000001	249	252.72999999999999	29001700	AAPL
2010-07-13	256.31999999999999	256.39999999999998	246.43000000000001	251.80000000000001	42533000	AAPL
2010-07-12	258.52999999999997	261.85000000000002	254.86000000000001	257.29000000000002	20102800	AAPL
2010-07-09	256.88999999999999	259.89999999999998	255.16	259.62	15475800	AAPL
2010-07-08	262.48000000000002	262.89999999999998	254.88999999999999	258.08999999999997	26362300	AAPL
2010-07-07	250.49000000000001	258.76999999999998	249.75	258.67000000000002	23377000	AAPL
2010-07-06	251	252.80000000000001	246.16	248.63	21972700	AAPL
2010-07-02	250.49000000000001	250.93000000000001	243.19999999999999	246.94	24780100	AAPL
2010-07-01	254.30000000000001	254.80000000000001	243.22	248.47999999999999	36532000	AAPL
2010-06-30	256.70999999999998	257.97000000000003	250.00999999999999	251.53	26409000	AAPL
2010-06-29	264.12	264.38999999999999	254.30000000000001	256.17000000000002	40476600	AAPL
2010-06-28	266.93000000000001	269.75	264.51999999999998	268.30000000000001	20891000	AAPL
2010-06-25	270.06	270.26999999999998	265.81	266.69999999999999	19640800	AAPL
2010-06-24	271	273.19999999999999	268.10000000000002	269	25509900	AAPL
2010-06-23	274.57999999999998	274.66000000000003	267.89999999999998	270.97000000000003	27444900	AAPL
2010-06-22	272.16000000000003	275.97000000000003	271.5	273.85000000000002	25616500	AAPL
2010-06-21	277.69	279.00999999999999	268.73000000000002	270.17000000000002	27731800	AAPL
2010-06-18	272.25	275	271.42000000000002	274.06999999999999	28022200	AAPL
2010-06-17	270.60000000000002	272.89999999999998	269.5	271.87	31173400	AAPL
2010-06-16	261.10000000000002	267.75	260.63	267.25	27988500	AAPL
2010-06-15	255.63999999999999	259.85000000000002	255.5	259.69	20895500	AAPL
2010-06-14	255.96000000000001	259.14999999999998	254.00999999999999	254.28	21534300	AAPL
2010-06-11	248.22999999999999	253.86000000000001	247.37	253.50999999999999	19491400	AAPL
2010-06-10	244.84	250.97999999999999	242.19999999999999	250.50999999999999	27727000	AAPL
2010-06-09	251.47	251.90000000000001	242.49000000000001	243.19999999999999	30522500	AAPL
2010-06-08	253.24000000000001	253.80000000000001	245.65000000000001	249.33000000000001	35741800	AAPL
2010-06-07	258.29000000000002	259.14999999999998	250.55000000000001	250.94	31676500	AAPL
2010-06-04	258.20999999999998	261.89999999999998	254.63	255.96000000000001	27082300	AAPL
2010-06-03	265.18000000000001	265.55000000000001	260.41000000000003	263.12	23218100	AAPL
2010-06-02	264.54000000000002	264.80000000000001	260.32999999999998	263.94999999999999	24591000	AAPL
2010-06-01	259.69	265.94	258.95999999999998	260.82999999999998	31302600	AAPL
2010-05-28	259.38999999999999	259.39999999999998	253.34999999999999	256.88	29129100	AAPL
2010-05-27	250.59999999999999	253.88999999999999	249.11000000000001	253.34999999999999	23795800	AAPL
2010-05-26	250.08000000000001	252.13	243.75	244.11000000000001	30380500	AAPL
2010-05-25	239.34999999999999	246.75999999999999	237.16	245.22	37428800	AAPL
2010-05-24	247.28	250.90000000000001	246.25999999999999	246.75999999999999	26937100	AAPL
2010-05-21	232.81999999999999	244.5	231.34999999999999	242.31999999999999	43710400	AAPL
2010-05-20	241.88	243.84999999999999	236.21000000000001	237.75999999999999	45818400	AAPL
2010-05-19	249.5	252.91999999999999	244.84999999999999	248.34	36633100	AAPL
2010-05-18	256.98000000000002	258.55000000000001	250.25999999999999	252.36000000000001	27952800	AAPL
2010-05-17	254.69999999999999	256.18000000000001	247.71000000000001	254.22	27244100	AAPL
2010-05-14	255.16	256.48000000000002	249.5	253.81999999999999	27120100	AAPL
2010-05-13	263.22000000000003	265	256.39999999999998	258.36000000000001	21418300	AAPL
2010-05-12	259.24000000000001	263.13	258.69999999999999	262.08999999999997	23370700	AAPL
2010-05-11	251.84	259.88999999999999	250.5	256.51999999999998	30318100	AAPL
2010-05-10	250.25	254.65000000000001	248.53	253.99000000000001	35153800	AAPL
2010-05-07	243.71000000000001	246.56999999999999	225.21000000000001	235.86000000000001	59857800	AAPL
2010-05-06	253.83000000000001	258.25	199.25	246.25	45923600	AAPL
2010-05-05	253.03	258.13999999999999	248.72999999999999	255.99000000000001	31539400	AAPL
2010-05-04	262.88999999999999	263.29000000000002	256.75	258.68000000000001	25850700	AAPL
2010-05-03	263.83999999999997	267.88	262.88	266.35000000000002	16226500	AAPL
2010-04-30	269.31	270.56999999999999	261	261.08999999999997	19373700	AAPL
2010-04-29	263.01999999999998	270	262.00999999999999	268.63999999999999	19958600	AAPL
2010-04-28	263.25	264	256.41000000000003	261.60000000000002	27085800	AAPL
2010-04-27	267.26999999999998	267.83999999999997	260.51999999999998	262.04000000000002	25333700	AAPL
2010-04-26	271.88	272.45999999999998	268.19	269.5	17109600	AAPL
2010-04-23	267.99000000000001	272.18000000000001	267	270.82999999999998	28462700	AAPL
2010-04-22	258.24000000000001	266.75	256.19999999999999	266.47000000000003	28336600	AAPL
2010-04-21	258.80000000000001	260.25	255.72999999999999	259.22000000000003	35085400	AAPL
2010-04-20	248.53999999999999	249.25	242.96000000000001	244.59	26368800	AAPL
2010-04-19	247.03	247.88999999999999	241.77000000000001	247.06999999999999	20247300	AAPL
2010-04-16	248.56999999999999	251.13999999999999	244.55000000000001	247.40000000000001	26805200	AAPL
2010-04-15	245.78	249.03	245.50999999999999	248.91999999999999	13456600	AAPL
2010-04-14	245.28	245.81	244.06999999999999	245.69	14431300	AAPL
2010-04-13	241.86000000000001	242.80000000000001	241.11000000000001	242.43000000000001	10936100	AAPL
2010-04-12	242.19999999999999	243.06999999999999	241.81	242.28999999999999	11893800	AAPL
2010-04-09	241.43000000000001	241.88999999999999	240.46000000000001	241.78999999999999	11935100	AAPL
2010-04-08	240.44	241.53999999999999	238.03999999999999	239.94999999999999	20463900	AAPL
2010-04-07	239.55000000000001	241.91999999999999	238.66	240.59999999999999	22446500	AAPL
2010-04-06	238.19999999999999	240.24000000000001	237	239.53999999999999	15964900	AAPL
2010-04-05	234.97999999999999	238.50999999999999	234.77000000000001	238.49000000000001	24446700	AAPL
2010-04-01	237.41	238.72999999999999	232.75	235.97	21540900	AAPL
2010-03-31	235.49000000000001	236.61000000000001	234.46000000000001	235	15380700	AAPL
2010-03-30	236.59999999999999	237.47999999999999	234.25	235.84999999999999	18832500	AAPL
2010-03-29	233	233.87	231.62	232.38999999999999	19312300	AAPL
2010-03-26	228.94999999999999	231.94999999999999	228.55000000000001	230.90000000000001	22888400	AAPL
2010-03-25	230.91999999999999	230.97	226.25	226.65000000000001	19367300	AAPL
2010-03-24	227.63999999999999	230.19999999999999	227.50999999999999	229.37	21349300	AAPL
2010-03-23	225.63999999999999	228.78	224.09999999999999	228.36000000000001	21515400	AAPL
2010-03-22	220.47	226	220.15000000000001	224.75	16300700	AAPL
2010-03-19	224.78999999999999	225.24000000000001	221.22999999999999	222.25	19980200	AAPL
2010-03-18	224.09999999999999	225	222.61000000000001	224.65000000000001	12218200	AAPL
2010-03-17	224.90000000000001	226.44999999999999	223.27000000000001	224.12	16105600	AAPL
2010-03-16	224.18000000000001	224.97999999999999	222.50999999999999	224.44999999999999	15961000	AAPL
2010-03-15	225.38	225.5	220.25	223.84	17625100	AAPL
2010-03-12	227.37	227.72999999999999	225.75	226.59999999999999	14868700	AAPL
2010-03-11	223.91	225.5	223.31999999999999	225.5	14489300	AAPL
2010-03-10	223.83000000000001	225.47999999999999	223.19999999999999	224.84	21293500	AAPL
2010-03-09	218.31	225	217.88999999999999	223.02000000000001	32866400	AAPL
2010-03-08	220.00999999999999	220.09	218.25	219.08000000000001	15353200	AAPL
2010-03-05	214.94	219.69999999999999	214.63	218.94999999999999	32129300	AAPL
2010-03-04	209.28	210.91999999999999	208.63	210.71000000000001	13072900	AAPL
2010-03-03	208.94	209.87	207.94	209.33000000000001	13287600	AAPL
2010-03-02	209.93000000000001	210.83000000000001	207.74000000000001	208.84999999999999	20233800	AAPL
2010-03-01	205.75	209.5	205.44999999999999	208.99000000000001	19646200	AAPL
2010-02-26	202.38	205.16999999999999	202	204.62	18123600	AAPL
2010-02-25	197.38	202.86000000000001	196.88999999999999	202	23754500	AAPL
2010-02-24	198.22999999999999	201.44	197.84	200.66	16448800	AAPL
2010-02-23	200	201.33000000000001	195.71000000000001	197.06	20539100	AAPL
2010-02-22	202.34	202.5	199.19	200.41999999999999	13948700	AAPL
2010-02-19	201.86000000000001	203.19999999999999	201.11000000000001	201.66999999999999	14838200	AAPL
2010-02-18	201.63	203.88999999999999	200.91999999999999	202.93000000000001	15100900	AAPL
2010-02-17	204.19	204.31	200.86000000000001	202.55000000000001	15585600	AAPL
2010-02-16	201.94	203.69	201.52000000000001	203.40000000000001	19419200	AAPL
2010-02-12	198.11000000000001	201.63999999999999	195.5	200.38	23409600	AAPL
2010-02-11	194.88	199.75	194.06	198.66999999999999	19655200	AAPL
2010-02-10	195.88999999999999	196.59999999999999	194.25999999999999	195.12	13227200	AAPL
2010-02-09	196.41999999999999	197.5	194.75	196.19	22603100	AAPL
2010-02-08	195.69	197.88	194	194.12	17081100	AAPL
2010-02-05	192.63	196	190.84999999999999	195.46000000000001	30368100	AAPL
2010-02-04	196.72999999999999	198.37	191.56999999999999	192.05000000000001	27059000	AAPL
2010-02-03	195.16999999999999	200.19999999999999	194.41999999999999	199.22999999999999	21976000	AAPL
2010-02-02	195.91	196.31999999999999	193.38	195.86000000000001	24940800	AAPL
2010-02-01	192.37	196	191.30000000000001	194.72999999999999	26781300	AAPL
2010-01-29	201.08000000000001	202.19999999999999	190.25	192.06	44498300	AAPL
2010-01-28	204.93000000000001	205.5	198.69999999999999	199.28999999999999	41910800	AAPL
2010-01-27	206.84999999999999	210.58000000000001	199.53	207.88	61520300	AAPL
2010-01-26	205.94999999999999	213.71000000000001	202.58000000000001	205.94	66682500	AAPL
2010-01-25	202.50999999999999	204.69999999999999	200.19	203.06999999999999	38060700	AAPL
2010-01-22	206.78	207.5	197.16	197.75	31491700	AAPL
2010-01-21	212.08000000000001	213.31	207.21000000000001	208.06999999999999	21719800	AAPL
2010-01-20	214.91	215.55000000000001	209.5	211.72999999999999	21862600	AAPL
2010-01-19	208.33000000000001	215.19	207.24000000000001	215.03999999999999	26071700	AAPL
2010-01-15	210.93000000000001	211.59999999999999	205.87	205.93000000000001	21216700	AAPL
2010-01-14	210.11000000000001	210.46000000000001	209.02000000000001	209.43000000000001	15460500	AAPL
2010-01-13	207.87	210.93000000000001	204.09999999999999	210.65000000000001	21639000	AAPL
2010-01-12	209.19	209.77000000000001	206.41999999999999	207.72	21230700	AAPL
2010-01-11	212.80000000000001	213	208.44999999999999	210.11000000000001	16508200	AAPL
2010-01-08	210.30000000000001	212	209.06	211.97999999999999	15986100	AAPL
2010-01-07	211.75	212	209.05000000000001	210.58000000000001	17040400	AAPL
2010-01-06	214.38	215.22999999999999	210.75	210.97	19720000	AAPL
2010-01-05	214.59999999999999	215.59	213.25	214.38	21496600	AAPL
2010-01-04	213.43000000000001	214.5	212.38	214.00999999999999	17633200	AAPL
2009-12-31	213.13	213.34999999999999	210.56	210.72999999999999	12586100	AAPL
2009-12-30	208.83000000000001	212	208.31	211.63999999999999	14717300	AAPL
2009-12-29	212.63	212.72	208.72999999999999	209.09999999999999	15900200	AAPL
2009-12-28	211.72	213.94999999999999	209.61000000000001	211.61000000000001	23020200	AAPL
2009-12-24	203.55000000000001	209.34999999999999	203.34999999999999	209.03999999999999	17888900	AAPL
2009-12-23	201.19999999999999	202.38	200.81	202.09999999999999	12340200	AAPL
2009-12-22	199.44	200.84999999999999	198.66	200.36000000000001	12482700	AAPL
2009-12-21	196.05000000000001	199.75	195.66999999999999	198.22999999999999	21853800	AAPL
2009-12-18	193.16999999999999	195.5	192.59999999999999	195.43000000000001	21741800	AAPL
2009-12-17	194.25999999999999	195	191	191.86000000000001	13887100	AAPL
2009-12-16	195.09999999999999	196.5	194.55000000000001	195.03	12606600	AAPL
2009-12-15	195.83000000000001	197.50999999999999	193.27000000000001	194.16999999999999	14980700	AAPL
2009-12-14	195.37	197.43000000000001	192.56	196.97999999999999	17706800	AAPL
2009-12-11	197.78	198	193.43000000000001	194.66999999999999	15349100	AAPL
2009-12-10	199.5	199.69999999999999	196.12	196.43000000000001	17488200	AAPL
2009-12-09	191.28	198.16	190.31	197.80000000000001	24456500	AAPL
2009-12-08	189.36000000000001	192.34999999999999	188.69999999999999	189.87	24657100	AAPL
2009-12-07	193.31999999999999	193.77000000000001	188.68000000000001	188.94999999999999	25527100	AAPL
2009-12-04	199.69999999999999	199.88	190.28	193.31999999999999	29531600	AAPL
2009-12-03	197.41999999999999	198.97999999999999	196.27000000000001	196.47999999999999	16025700	AAPL
2009-12-02	198.96000000000001	201.41999999999999	195.75	196.22999999999999	25545000	AAPL
2009-12-01	202.24000000000001	202.77000000000001	196.83000000000001	196.97	16634400	AAPL
2009-11-30	201.11000000000001	201.68000000000001	198.77000000000001	199.91	15173500	AAPL
2009-11-27	199.22	202.96000000000001	198.37	200.59	10544900	AAPL
2009-11-25	205.40000000000001	205.65000000000001	203.75999999999999	204.19	10230500	AAPL
2009-11-24	205.33000000000001	205.88	202.90000000000001	204.44	11372800	AAPL
2009-11-23	203	206	202.94999999999999	205.88	16960600	AAPL
2009-11-20	199.15000000000001	200.38999999999999	197.75999999999999	199.91999999999999	14523800	AAPL
2009-11-19	204.61000000000001	204.61000000000001	199.80000000000001	200.50999999999999	19368800	AAPL
2009-11-18	206.53999999999999	207	204	205.96000000000001	13368600	AAPL
2009-11-17	206.08000000000001	207.44	205	207	14161200	AAPL
2009-11-16	205.47999999999999	208	205.00999999999999	206.63	17328800	AAPL
2009-11-13	202.87	204.83000000000001	202.06999999999999	204.44999999999999	12258600	AAPL
2009-11-12	203.13999999999999	204.87	201.43000000000001	201.99000000000001	12990400	AAPL
2009-11-11	204.56	205	201.83000000000001	203.25	15852500	AAPL
2009-11-10	201.02000000000001	204.97999999999999	201.00999999999999	202.97999999999999	14328400	AAPL
2009-11-09	196.94	201.90000000000001	196.25999999999999	201.46000000000001	18887700	AAPL
2009-11-06	192.50999999999999	195.19	192.40000000000001	194.34	10539200	AAPL
2009-11-05	192.40000000000001	195	191.81999999999999	194.03	13742900	AAPL
2009-11-04	190.72999999999999	193.84999999999999	190.22999999999999	190.81	17411800	AAPL
2009-11-03	187.84999999999999	189.52000000000001	185.91999999999999	188.75	18662200	AAPL
2009-11-02	189.80000000000001	192.88	185.56999999999999	189.31	24249400	AAPL
2009-10-30	196.06	196.80000000000001	188.16999999999999	188.5	25625900	AAPL
2009-10-29	195	196.81	192.13999999999999	196.34999999999999	20366800	AAPL
2009-10-28	197.71000000000001	198.02000000000001	191.09999999999999	192.40000000000001	29228100	AAPL
2009-10-27	201.66	202.81	196.44999999999999	197.37	27019700	AAPL
2009-10-26	203.66999999999999	206.75	200.09999999999999	202.47999999999999	17297800	AAPL
2009-10-23	205.69999999999999	205.80000000000001	203.22999999999999	203.94	15028100	AAPL
2009-10-22	204.69999999999999	207.84999999999999	202.50999999999999	205.19999999999999	28264000	AAPL
2009-10-21	199.52000000000001	208.71000000000001	199.22999999999999	204.91999999999999	42633100	AAPL
2009-10-20	200.59999999999999	201.75	197.84999999999999	198.75999999999999	40751400	AAPL
2009-10-19	187.84999999999999	190	185.55000000000001	189.86000000000001	33651100	AAPL
2009-10-16	189.34999999999999	190.36000000000001	187.84	188.05000000000001	15408100	AAPL
2009-10-15	189.63	190.91999999999999	189.53	190.56	13341300	AAPL
2009-10-14	192.25	192.31999999999999	190.22999999999999	191.28999999999999	13411100	AAPL
2009-10-13	190.63	191.16999999999999	189.69999999999999	190.02000000000001	12429300	AAPL
2009-10-12	191.02000000000001	191.50999999999999	189.63999999999999	190.81	10286600	AAPL
2009-10-09	188.97	190.69999999999999	188.62	190.47	10474000	AAPL
2009-10-08	190.66	191.44999999999999	188.88999999999999	189.27000000000001	15650400	AAPL
2009-10-07	189.75999999999999	190.55000000000001	189.03	190.25	16631000	AAPL
2009-10-06	187.74000000000001	190.00999999999999	187.30000000000001	190.00999999999999	21610200	AAPL
2009-10-05	186.19999999999999	186.86000000000001	184.27000000000001	186.02000000000001	15111900	AAPL
2009-10-02	181.41	185.94	181.34999999999999	184.90000000000001	19761000	AAPL
2009-10-01	185.34999999999999	186.22	180.69999999999999	180.86000000000001	18739700	AAPL
2009-09-30	186.13	186.44999999999999	182.61000000000001	185.34999999999999	19270900	AAPL
2009-09-29	186.72999999999999	187.40000000000001	184.31	185.38	12335200	AAPL
2009-09-28	183.87	186.68000000000001	183.33000000000001	186.15000000000001	12051600	AAPL
2009-09-25	182.00999999999999	185.5	181.44	182.37	15901400	AAPL
2009-09-24	187.19999999999999	187.69999999999999	182.77000000000001	183.81999999999999	19674300	AAPL
2009-09-23	185.40000000000001	188.90000000000001	185.03	185.5	21198700	AAPL
2009-09-22	185.19	185.38	182.84999999999999	184.47999999999999	12741200	AAPL
2009-09-21	184.28999999999999	185.16	181.62	184.02000000000001	15632700	AAPL
2009-09-18	185.83000000000001	186.55000000000001	184.75999999999999	185.02000000000001	21485100	AAPL
2009-09-17	181.97999999999999	186.78999999999999	181.97	184.55000000000001	28949000	AAPL
2009-09-16	177.99000000000001	182.75	177.88	181.87	26929400	AAPL
2009-09-15	174.03999999999999	175.65000000000001	173.59	175.16	15231100	AAPL
2009-09-14	170.83000000000001	173.90000000000001	170.25	173.72	11500400	AAPL
2009-09-11	172.91	173.18000000000001	170.87	172.16	12462900	AAPL
2009-09-10	172.06	173.25	170.81	172.56	17540500	AAPL
2009-09-09	172.78	174.47	169.69999999999999	171.13999999999999	28967400	AAPL
2009-09-08	172.97999999999999	173.13999999999999	172	172.93000000000001	11251700	AAPL
2009-09-04	167.28	170.69999999999999	167.09	170.31	13379600	AAPL
2009-09-03	166.44	167.09999999999999	165	166.55000000000001	10498400	AAPL
2009-09-02	164.62	167.61000000000001	164.11000000000001	165.18000000000001	13008900	AAPL
2009-09-01	167.99000000000001	170	164.94	165.30000000000001	16751000	AAPL
2009-08-31	168.16	168.84999999999999	166.5	168.21000000000001	11119200	AAPL
2009-08-28	172.27000000000001	172.49000000000001	168.53	170.05000000000001	16203600	AAPL
2009-08-27	168.75	169.56999999999999	164.83000000000001	169.44999999999999	16042200	AAPL
2009-08-26	168.91999999999999	169.55000000000001	166.75999999999999	167.41	10857100	AAPL
2009-08-25	169.46000000000001	170.94	169.13	169.40000000000001	11584100	AAPL
2009-08-24	170.12	170.71000000000001	168.27000000000001	169.06	14533200	AAPL
2009-08-21	167.65000000000001	169.37	166.80000000000001	169.22	14859800	AAPL
2009-08-20	164.97999999999999	166.72	164.61000000000001	166.33000000000001	12215400	AAPL
2009-08-19	162.75	165.30000000000001	162.44999999999999	164.59999999999999	14759700	AAPL
2009-08-18	161.63	164.24000000000001	161.41	164	15398300	AAPL
2009-08-17	163.55000000000001	163.59	159.41999999999999	159.59	18727900	AAPL
2009-08-14	167.94	168.22999999999999	165.53	166.78	10922000	AAPL
2009-08-13	166.65000000000001	168.66999999999999	166.5	168.41999999999999	15713600	AAPL
2009-08-12	162.55000000000001	166.71000000000001	162.46000000000001	165.31	15895400	AAPL
2009-08-11	163.69	164.38	161.88	162.83000000000001	12690800	AAPL
2009-08-10	165.66	166.59999999999999	163.66	164.72	10724800	AAPL
2009-08-07	165.49000000000001	166.59999999999999	164.80000000000001	165.50999999999999	13834100	AAPL
2009-08-06	165.58000000000001	166.50999999999999	163.09	163.91	12200600	AAPL
2009-08-05	165.75	167.38999999999999	164.21000000000001	165.11000000000001	15113700	AAPL
2009-08-04	164.93000000000001	165.56999999999999	164.21000000000001	165.55000000000001	14136100	AAPL
2009-08-03	165.21000000000001	166.63999999999999	164.87	166.43000000000001	14080000	AAPL
2009-07-31	162.99000000000001	165	162.91	163.38999999999999	15090600	AAPL
2009-07-30	161.69999999999999	164.72	161.5	162.78999999999999	16771600	AAPL
2009-07-29	158.90000000000001	160.44999999999999	158.25	160.03	13648500	AAPL
2009-07-28	158.88	160.09999999999999	157.59999999999999	160	12984100	AAPL
2009-07-27	160.16999999999999	160.88	157.25999999999999	160.09999999999999	15475400	AAPL
2009-07-24	156.94999999999999	160	156.5	159.99000000000001	15655800	AAPL
2009-07-23	156.63	158.44	155.56	157.81999999999999	18820100	AAPL
2009-07-22	157.78999999999999	158.72999999999999	156.11000000000001	156.74000000000001	31218000	AAPL
2009-07-21	153.28999999999999	153.43000000000001	149.75	151.50999999999999	31242200	AAPL
2009-07-20	153.27000000000001	155.03999999999999	150.88999999999999	152.91	26268800	AAPL
2009-07-17	149.08000000000001	152.02000000000001	148.63	151.75	21505500	AAPL
2009-07-16	145.75999999999999	148.02000000000001	145.56999999999999	147.52000000000001	14056100	AAPL
2009-07-15	145.03999999999999	147	144.31999999999999	146.88	17342400	AAPL
2009-07-14	142.03	143.18000000000001	141.16	142.27000000000001	12401700	AAPL
2009-07-13	139.53999999999999	142.34	137.53	142.34	17267900	AAPL
2009-07-10	136.34	138.97	136.31999999999999	138.52000000000001	15902700	AAPL
2009-07-09	137.75999999999999	137.99000000000001	135.93000000000001	136.36000000000001	12250900	AAPL
2009-07-08	135.91999999999999	138.03999999999999	134.41999999999999	137.22	20568900	AAPL
2009-07-07	138.47999999999999	139.68000000000001	135.18000000000001	135.40000000000001	16485600	AAPL
2009-07-06	138.69999999999999	138.99000000000001	136.25	138.61000000000001	17810300	AAPL
2009-07-02	141.25	142.83000000000001	139.78999999999999	140.02000000000001	13231400	AAPL
2009-07-01	143.5	144.66	142.52000000000001	142.83000000000001	14792100	AAPL
2009-06-30	142.58000000000001	143.80000000000001	141.80000000000001	142.43000000000001	15508000	AAPL
2009-06-29	143.46000000000001	143.94999999999999	141.53999999999999	141.97	20272000	AAPL
2009-06-26	139.78999999999999	143.56	139.74000000000001	142.44	15692300	AAPL
2009-06-25	135.75	140.19999999999999	135.21000000000001	139.86000000000001	21051700	AAPL
2009-06-24	135.41999999999999	137.5	134.86000000000001	136.22	17340200	AAPL
2009-06-23	136.40000000000001	136.94999999999999	132.88	134.00999999999999	25233300	AAPL
2009-06-22	140.66999999999999	141.56	136.33000000000001	137.37	22675500	AAPL
2009-06-19	138.06999999999999	139.5	136.90000000000001	139.47999999999999	25780600	AAPL
2009-06-18	136.11000000000001	138	135.59	135.88	15274300	AAPL
2009-06-17	136.66999999999999	137.44999999999999	134.53	135.58000000000001	20407600	AAPL
2009-06-16	136.66	138.47	136.09999999999999	136.34999999999999	18385900	AAPL
2009-06-15	136.00999999999999	136.93000000000001	134.88999999999999	136.09	19276800	AAPL
2009-06-12	138.81	139.09999999999999	136.03999999999999	136.97	20110200	AAPL
2009-06-11	139.55000000000001	141.56	138.55000000000001	139.94999999999999	18743700	AAPL
2009-06-10	142.28	142.34999999999999	138.30000000000001	140.25	24593700	AAPL
2009-06-09	143.81	144.56	140.55000000000001	142.72	24177300	AAPL
2009-06-08	143.81999999999999	144.22999999999999	139.43000000000001	143.84999999999999	33273300	AAPL
2009-06-05	145.31	146.40000000000001	143.21000000000001	144.66999999999999	22597000	AAPL
2009-06-04	140.13	144.18000000000001	140.03999999999999	143.74000000000001	19665500	AAPL
2009-06-03	140	141.11000000000001	139.06999999999999	140.94999999999999	20185700	AAPL
2009-06-02	138.99000000000001	141.34	138.34999999999999	139.49000000000001	16293700	AAPL
2009-06-01	136.47	139.99000000000001	136	139.34999999999999	16160700	AAPL
2009-05-29	135.38999999999999	135.90000000000001	133.84999999999999	135.81	16304800	AAPL
2009-05-28	133.44999999999999	135.38999999999999	132.03	135.06999999999999	17412600	AAPL
2009-05-27	131.78	134.97999999999999	130.91	133.05000000000001	23086500	AAPL
2009-05-26	124.76000000000001	130.83000000000001	124.55	130.78	22747400	AAPL
2009-05-22	124.05	124.18000000000001	121.75	122.5	10642800	AAPL
2009-05-21	125.15000000000001	126.78	122.89	124.18000000000001	14569500	AAPL
2009-05-20	127.63	129.21000000000001	125.3	125.87	13878000	AAPL
2009-05-19	126.81999999999999	129.31	125.73999999999999	127.45	13300800	AAPL
2009-05-18	123.73	126.7	121.56999999999999	126.65000000000001	16387200	AAPL
2009-05-15	122.31999999999999	124.62	121.61	122.42	13127400	AAPL
2009-05-14	119.78	123.53	119.7	122.95	15993800	AAPL
2009-05-13	123.20999999999999	124.02	119.38	119.48999999999999	21284700	AAPL
2009-05-12	129.56	129.71000000000001	123.25	124.42	21767200	AAPL
2009-05-11	127.37	130.96000000000001	127.12	129.56999999999999	14452100	AAPL
2009-05-08	129.03999999999999	131.22999999999999	126.26000000000001	129.19	16713000	AAPL
2009-05-07	132.33000000000001	132.38999999999999	127.90000000000001	129.06	18992000	AAPL
2009-05-06	133.33000000000001	133.5	130.22	132.5	16912100	AAPL
2009-05-05	131.75	132.86000000000001	131.12	132.71000000000001	14223400	AAPL
2009-05-04	128.24000000000001	132.25	127.68000000000001	132.06999999999999	21762800	AAPL
2009-05-01	125.8	127.95	125.8	127.23999999999999	14197000	AAPL
2009-04-30	126.22	127	124.92	125.83	17803200	AAPL
2009-04-29	124.84999999999999	126.84999999999999	123.83	125.14	16361100	AAPL
2009-04-28	123.34999999999999	126.20999999999999	123.26000000000001	123.90000000000001	16280600	AAPL
2009-04-27	122.90000000000001	125	122.66	124.73	17167500	AAPL
2009-04-24	124.64	125.14	122.97	123.90000000000001	19313000	AAPL
2009-04-23	126.62	127.2	123.51000000000001	125.40000000000001	33755600	AAPL
2009-04-22	122.63	125.34999999999999	121.2	121.51000000000001	33527400	AAPL
2009-04-21	118.89	122.14	118.59999999999999	121.76000000000001	16810200	AAPL
2009-04-20	121.73	122.98999999999999	119.16	120.5	16659500	AAPL
2009-04-17	121.18000000000001	124.25	120.25	123.42	17767700	AAPL
2009-04-16	119.19	123.15000000000001	118.79000000000001	121.45	21194500	AAPL
2009-04-15	117.2	118.25	115.76000000000001	117.64	14745800	AAPL
2009-04-14	119.56999999999999	120.17	117.25	118.31	16236500	AAPL
2009-04-13	120.01000000000001	120.98	119	120.22	13901300	AAPL
2009-04-09	118.42	120	117.95999999999999	119.56999999999999	18955600	AAPL
2009-04-08	115.43000000000001	116.79000000000001	114.58	116.31999999999999	16272500	AAPL
2009-04-07	116.53	116.67	114.19	115	19163600	AAPL
2009-04-06	114.94	118.75	113.28	118.45	23502300	AAPL
2009-04-03	114.19	116.13	113.52	115.98999999999999	22722900	AAPL
2009-04-02	110.14	114.75	109.78	112.70999999999999	29013100	AAPL
2009-04-01	104.09	109	103.89	108.69	21049000	AAPL
2009-03-31	105.45	107.45	105	105.12	20338500	AAPL
2009-03-30	104.51000000000001	105.01000000000001	102.61	104.48999999999999	17957000	AAPL
2009-03-27	108.23	108.53	106.40000000000001	106.84999999999999	17602600	AAPL
2009-03-26	107.83	109.98	107.58	109.87	22009000	AAPL
2009-03-25	107.58	108.36	103.86	106.48999999999999	23093500	AAPL
2009-03-24	106.36	109.44	105.39	106.5	22879000	AAPL
2009-03-23	102.70999999999999	108.16	101.75	107.66	23799900	AAPL
2009-03-20	102.09	103.11	100.56999999999999	101.59	24842400	AAPL
2009-03-19	101.84999999999999	103.2	100.25	101.62	17863600	AAPL
2009-03-18	99.909999999999997	103.48	99.719999999999999	101.52	28429900	AAPL
2009-03-17	95.239999999999995	99.689999999999998	95.069999999999993	99.659999999999997	28094500	AAPL
2009-03-16	96.530000000000001	97.390000000000001	94.180000000000007	95.420000000000002	28473000	AAPL
2009-03-13	96.299999999999997	97.200000000000003	95.010000000000005	95.930000000000007	21470300	AAPL
2009-03-12	92.900000000000006	96.579999999999998	92	96.349999999999994	27444900	AAPL
2009-03-11	89.810000000000002	94.069999999999993	89.579999999999998	92.680000000000007	30227600	AAPL
2009-03-10	84.870000000000005	89.170000000000002	84.359999999999999	88.629999999999995	30152100	AAPL
2009-03-09	84.180000000000007	87.599999999999994	82.569999999999993	83.109999999999999	24939200	AAPL
2009-03-06	88.340000000000003	88.400000000000006	82.329999999999998	85.299999999999997	36112400	AAPL
2009-03-05	90.459999999999994	91.870000000000005	88.450000000000003	88.840000000000003	25246400	AAPL
2009-03-04	90.180000000000007	92.769999999999996	89.450000000000003	91.170000000000002	26478700	AAPL
2009-03-03	88.930000000000007	90.739999999999995	87.879999999999995	88.370000000000005	25869300	AAPL
2009-03-02	88.120000000000005	91.200000000000003	87.670000000000002	87.939999999999998	27533200	AAPL
2009-02-27	87.930000000000007	91.299999999999997	87.670000000000002	89.310000000000002	25237800	AAPL
2009-02-26	92	92.920000000000002	88.959999999999994	89.189999999999998	22495300	AAPL
2009-02-25	89.859999999999999	92.920000000000002	89.25	91.159999999999997	29751900	AAPL
2009-02-24	87.450000000000003	90.890000000000001	87	90.25	28825200	AAPL
2009-02-23	91.650000000000006	92	86.510000000000005	86.950000000000003	28106500	AAPL
2009-02-20	89.400000000000006	92.400000000000006	89	91.200000000000003	26797000	AAPL
2009-02-19	93.370000000000005	94.25	90.109999999999999	90.640000000000001	32957300	AAPL
2009-02-18	95.049999999999997	95.849999999999994	92.719999999999999	94.370000000000005	24456400	AAPL
2009-02-17	96.870000000000005	97.040000000000006	94.280000000000001	94.530000000000001	24222800	AAPL
2009-02-13	98.989999999999995	99.939999999999998	98.120000000000005	99.159999999999997	21749200	AAPL
2009-02-12	95.829999999999998	99.75	95.829999999999998	99.269999999999996	29185300	AAPL
2009-02-11	96.370000000000005	98.310000000000002	95.769999999999996	96.819999999999993	24106200	AAPL
2009-02-10	101.33	102.51000000000001	97.060000000000002	97.829999999999998	30323600	AAPL
2009-02-09	100	103	99.5	102.51000000000001	25536100	AAPL
2009-02-06	97.019999999999996	100	97	99.719999999999999	24543200	AAPL
2009-02-05	92.769999999999996	97.25	92.620000000000005	96.459999999999994	26758800	AAPL
2009-02-04	93.219999999999999	96.25	93.099999999999994	93.549999999999997	28872200	AAPL
2009-02-03	91.920000000000002	93.379999999999995	90.280000000000001	92.980000000000004	21403900	AAPL
2009-02-02	89.099999999999994	92	88.900000000000006	91.510000000000005	19937400	AAPL
2009-01-30	92.599999999999994	93.620000000000005	90.010000000000005	90.129999999999995	23267100	AAPL
2009-01-29	93.090000000000003	94.340000000000003	92.599999999999994	93	21168900	AAPL
2009-01-28	92.120000000000005	95	91.5	94.200000000000003	30764500	AAPL
2009-01-27	90.189999999999998	91.549999999999997	89.739999999999995	90.730000000000004	22072800	AAPL
2009-01-26	88.859999999999999	90.969999999999999	88.299999999999997	89.640000000000001	24722800	AAPL
2009-01-23	86.819999999999993	89.870000000000005	86.5	88.359999999999999	27277500	AAPL
2009-01-22	88.040000000000006	90	85.819999999999993	88.359999999999999	50340300	AAPL
2009-01-21	79.390000000000001	82.879999999999995	79.310000000000002	82.829999999999998	38902500	AAPL
2009-01-20	81.930000000000007	82	78.200000000000003	78.200000000000003	32854100	AAPL
2009-01-16	84.299999999999997	84.379999999999995	80.400000000000006	82.329999999999998	37415200	AAPL
2009-01-15	80.569999999999993	84.120000000000005	80.049999999999997	83.379999999999995	65415500	AAPL
2009-01-14	86.239999999999995	87.25	84.719999999999999	85.329999999999998	36488000	AAPL
2009-01-13	88.239999999999995	89.739999999999995	86.349999999999994	87.709999999999994	28514200	AAPL
2009-01-12	90.459999999999994	90.989999999999995	87.549999999999997	88.659999999999997	22061300	AAPL
2009-01-09	93.209999999999994	93.379999999999995	90.140000000000001	90.579999999999998	19530200	AAPL
2009-01-08	90.430000000000007	93.150000000000006	90.040000000000006	92.700000000000003	23912000	AAPL
2009-01-07	91.810000000000002	92.5	90.260000000000005	91.010000000000005	26894600	AAPL
2009-01-06	95.950000000000003	97.170000000000002	92.390000000000001	93.019999999999996	46046800	AAPL
2009-01-05	93.170000000000002	96.180000000000007	92.709999999999994	94.579999999999998	42200300	AAPL
2009-01-02	85.879999999999995	91.040000000000006	85.159999999999997	90.75	26643400	AAPL
2008-12-31	85.969999999999999	87.739999999999995	85.340000000000003	85.349999999999994	21697900	AAPL
2008-12-30	87.420000000000002	88.049999999999997	84.719999999999999	86.290000000000006	34557200	AAPL
2008-12-29	86.519999999999996	87.620000000000005	85.069999999999993	86.609999999999999	24500000	AAPL
2008-12-26	86.640000000000001	87.420000000000002	85.239999999999995	85.810000000000002	11011600	AAPL
2008-12-24	86.140000000000001	86.25	84.549999999999997	85.040000000000006	9690500	AAPL
2008-12-23	86.870000000000005	87.870000000000005	85.900000000000006	86.379999999999995	22679700	AAPL
2008-12-22	90.019999999999996	90.030000000000001	84.689999999999998	85.739999999999995	30169300	AAPL
2008-12-19	89.939999999999998	90.939999999999998	88.799999999999997	90	28640000	AAPL
2008-12-18	89.310000000000002	90.829999999999998	88.439999999999998	89.430000000000007	30622000	AAPL
2008-12-17	91.030000000000001	91.099999999999994	88.019999999999996	89.159999999999997	46209300	AAPL
2008-12-16	93.980000000000004	96.480000000000004	92.75	95.430000000000007	39053800	AAPL
2008-12-15	95.989999999999995	96.209999999999994	93	94.75	31848500	AAPL
2008-12-12	92.799999999999997	99	92.530000000000001	98.269999999999996	37184800	AAPL
2008-12-11	97.349999999999994	101.23999999999999	94.829999999999998	95	37164900	AAPL
2008-12-10	97.870000000000005	99.489999999999995	96.5	98.209999999999994	33501700	AAPL
2008-12-09	98.040000000000006	103.59999999999999	97.209999999999994	100.06	42982000	AAPL
2008-12-08	97.280000000000001	100.8	95.799999999999997	99.719999999999999	42326500	AAPL
2008-12-05	90.349999999999994	94.489999999999995	88.859999999999999	94	37278400	AAPL
2008-12-04	94.430000000000007	95.209999999999994	89.060000000000002	91.409999999999997	38977500	AAPL
2008-12-03	89.400000000000006	96.230000000000004	88.799999999999997	95.900000000000006	47810000	AAPL
2008-12-02	90.030000000000001	92.650000000000006	86.5	92.469999999999999	41025800	AAPL
2008-12-01	91.299999999999997	92.269999999999996	88.920000000000002	88.930000000000007	32991700	AAPL
2008-11-28	94.700000000000003	94.760000000000005	91.859999999999999	92.670000000000002	10634800	AAPL
2008-11-26	89.920000000000002	95.25	89.849999999999994	95	32137000	AAPL
2008-11-25	94.629999999999995	94.709999999999994	88.159999999999997	90.799999999999997	44117600	AAPL
2008-11-24	85.209999999999994	94.790000000000006	84.840000000000003	92.950000000000003	51509200	AAPL
2008-11-21	81.930000000000007	84.120000000000005	79.140000000000001	82.579999999999998	56045400	AAPL
2008-11-20	85.239999999999995	86.450000000000003	80	80.489999999999995	61314800	AAPL
2008-11-19	89.439999999999998	91.579999999999998	86.209999999999994	86.290000000000006	41853600	AAPL
2008-11-18	89.640000000000001	90.989999999999995	86.859999999999999	89.909999999999997	43203400	AAPL
2008-11-17	88.480000000000004	90.549999999999997	87.260000000000005	88.140000000000001	41518800	AAPL
2008-11-14	93.760000000000005	93.989999999999995	90	90.239999999999995	50188100	AAPL
2008-11-13	89.870000000000005	96.439999999999998	86.019999999999996	96.439999999999998	66217400	AAPL
2008-11-12	92.430000000000007	93.239999999999995	90.010000000000005	90.120000000000005	42106300	AAPL
2008-11-11	94.810000000000002	97.170000000000002	92.260000000000005	94.769999999999996	43733500	AAPL
2008-11-10	100.17	100.40000000000001	94.5	95.879999999999995	40136500	AAPL
2008-11-07	99.239999999999995	99.849999999999994	95.719999999999999	98.239999999999995	39116200	AAPL
2008-11-06	101.05	102.78	98	99.099999999999994	47109800	AAPL
2008-11-05	108.91	109.72	102.98999999999999	103.3	44873400	AAPL
2008-11-04	109.98999999999999	111.79000000000001	106.67	110.98999999999999	49952900	AAPL
2008-11-03	105.93000000000001	109.09999999999999	104.86	106.95999999999999	37783500	AAPL
2008-10-31	107.40000000000001	110.78	105.14	107.59	59277000	AAPL
2008-10-30	108.23	112.19	107.61	111.04000000000001	58503200	AAPL
2008-10-29	100.86	109.54000000000001	99.939999999999998	104.55	69677800	AAPL
2008-10-28	95.430000000000007	100.5	92.370000000000005	99.909999999999997	58361900	AAPL
2008-10-27	95.069999999999993	97.629999999999995	91.859999999999999	92.090000000000003	43170400	AAPL
2008-10-24	90.329999999999998	97.900000000000006	90.109999999999999	96.379999999999995	56787800	AAPL
2008-10-23	96.510000000000005	99.25	91.900000000000006	98.230000000000004	59836800	AAPL
2008-10-22	97.370000000000005	101.25	92.930000000000007	96.870000000000005	80314600	AAPL
2008-10-21	96.950000000000003	97.900000000000006	91.159999999999997	91.489999999999995	78345000	AAPL
2008-10-20	99.780000000000001	100.03	93.640000000000001	98.439999999999998	55280200	AAPL
2008-10-17	99.599999999999994	102.04000000000001	85.890000000000001	97.400000000000006	62936700	AAPL
2008-10-16	99.769999999999996	103.43000000000001	91.739999999999995	101.89	70732900	AAPL
2008-10-15	103.84	107	97.890000000000001	97.950000000000003	56577700	AAPL
2008-10-14	116.26000000000001	116.40000000000001	103.14	104.08	70749800	AAPL
2008-10-13	104.55	110.53	101.02	110.26000000000001	54967000	AAPL
2008-10-10	85.700000000000003	100	85	96.799999999999997	79260700	AAPL
2008-10-09	93.349999999999994	95.799999999999997	86.599999999999994	88.739999999999995	57763700	AAPL
2008-10-08	85.909999999999997	96.329999999999998	85.680000000000007	89.790000000000006	78847900	AAPL
2008-10-07	100.48	101.5	88.950000000000003	89.159999999999997	67099000	AAPL
2008-10-06	91.959999999999994	98.780000000000001	87.540000000000006	98.140000000000001	75264900	AAPL
2008-10-03	104	106.5	94.650000000000006	97.069999999999993	81942800	AAPL
2008-10-02	108.01000000000001	108.79000000000001	100	100.09999999999999	57477300	AAPL
2008-10-01	111.92	112.36	107.39	109.12	46303000	AAPL
2008-09-30	108.25	115	106.3	113.66	58095800	AAPL
2008-09-29	119.62	119.68000000000001	100.59	105.26000000000001	93644900	AAPL
2008-09-26	124.91	129.80000000000001	123	128.24000000000001	40230400	AAPL
2008-09-25	129.80000000000001	134.78999999999999	128.52000000000001	131.93000000000001	35930200	AAPL
2008-09-24	127.27	130.94999999999999	125.15000000000001	128.71000000000001	37393400	AAPL
2008-09-23	131.84999999999999	135.80000000000001	126.66	126.84	45727300	AAPL
2008-09-22	139.94	140.25	130.66	131.05000000000001	30596900	AAPL
2008-09-19	142.59999999999999	144.19999999999999	136.31	140.91	51102700	AAPL
2008-09-18	130.56999999999999	135.43000000000001	120.68000000000001	134.09	59866200	AAPL
2008-09-17	138.49000000000001	138.50999999999999	127.83	127.83	42873400	AAPL
2008-09-16	133.86000000000001	142.5	132.15000000000001	139.88	42851300	AAPL
2008-09-15	142.03	147.69	140.36000000000001	140.36000000000001	32879800	AAPL
2008-09-12	150.91	150.91	146.5	148.94	28322400	AAPL
2008-09-11	148.18000000000001	152.99000000000001	146	152.65000000000001	34683400	AAPL
2008-09-10	152.31999999999999	154.99000000000001	148.80000000000001	151.61000000000001	34755100	AAPL
2008-09-09	156.86000000000001	159.96000000000001	149.78999999999999	151.68000000000001	44465200	AAPL
2008-09-08	164.56999999999999	164.88999999999999	151.46000000000001	157.91999999999999	37356400	AAPL
2008-09-05	158.59	162.40000000000001	157.65000000000001	160.18000000000001	28103000	AAPL
2008-09-04	165.86000000000001	167.91	160.81	161.22	26549500	AAPL
2008-09-03	166.84	168.68000000000001	164	166.96000000000001	26244100	AAPL
2008-09-02	172.40000000000001	173.5	165	166.19	27884400	AAPL
2008-08-29	172.96000000000001	173.5	169.03999999999999	169.53	21403200	AAPL
2008-08-28	175.28	176.25	172.75	173.74000000000001	15406600	AAPL
2008-08-27	173.31	175.75999999999999	172.19	174.66999999999999	17063600	AAPL
2008-08-26	172.75999999999999	174.88	172.61000000000001	173.63999999999999	15912500	AAPL
2008-08-25	176.15000000000001	176.22999999999999	171.66	172.55000000000001	17300900	AAPL
2008-08-22	175.81999999999999	177.5	175.56999999999999	176.78999999999999	15700400	AAPL
2008-08-21	174.47	175.44999999999999	171.88999999999999	174.28999999999999	19276600	AAPL
2008-08-20	174.77000000000001	176.94	173.61000000000001	175.84	18105400	AAPL
2008-08-19	174.53999999999999	177.06999999999999	171.81	173.53	22007300	AAPL
2008-08-18	175.56999999999999	177.81	173.81999999999999	175.38999999999999	19714800	AAPL
2008-08-15	179.03999999999999	179.75	175.05000000000001	175.74000000000001	25294700	AAPL
2008-08-14	178.33000000000001	180.44999999999999	177.84	179.31999999999999	25403600	AAPL
2008-08-13	177.97999999999999	180	175.90000000000001	179.30000000000001	30083800	AAPL
2008-08-12	173.52000000000001	179.28999999999999	173.50999999999999	176.72999999999999	29867100	AAPL
2008-08-11	170.06999999999999	176.5	169.66999999999999	173.56	31832300	AAPL
2008-08-08	163.86000000000001	169.65000000000001	163.75	169.55000000000001	25499900	AAPL
2008-08-07	162.71000000000001	166.15000000000001	161.5	163.56999999999999	24013300	AAPL
2008-08-06	159.97	167.40000000000001	158	164.19	28264600	AAPL
2008-08-05	155.41999999999999	160.80000000000001	154.81999999999999	160.63999999999999	24584700	AAPL
2008-08-04	156.59999999999999	157.90000000000001	152.91	153.22999999999999	21161700	AAPL
2008-08-01	159.90000000000001	159.99000000000001	155.75	156.66	19451400	AAPL
2008-07-31	157.53999999999999	162.19999999999999	156.97999999999999	158.94999999999999	22767800	AAPL
2008-07-30	157.78	160.49000000000001	156.08000000000001	159.88	25899400	AAPL
2008-07-29	155.41	159.44999999999999	153.65000000000001	157.08000000000001	24431100	AAPL
2008-07-28	162.34	162.47	154.02000000000001	154.40000000000001	27882600	AAPL
2008-07-25	160.40000000000001	163	158.65000000000001	162.12	22629900	AAPL
2008-07-24	164.31999999999999	165.25999999999999	158.44999999999999	159.03	29986400	AAPL
2008-07-23	164.99000000000001	168.37	161.56	166.25999999999999	37920300	AAPL
2008-07-22	149	162.75999999999999	146.53	162.02000000000001	67128300	AAPL
2008-07-21	166.90000000000001	167.5	161.12	166.28999999999999	48588200	AAPL
2008-07-18	168.52000000000001	169.65000000000001	165	165.15000000000001	31014800	AAPL
2008-07-17	174.09999999999999	174.97999999999999	171.38999999999999	171.81	27054500	AAPL
2008-07-16	170.19999999999999	172.93000000000001	168.59999999999999	172.81	26706800	AAPL
2008-07-15	172.47999999999999	173.74000000000001	166.38999999999999	169.63999999999999	37144400	AAPL
2008-07-14	179.24000000000001	179.30000000000001	173.08000000000001	173.88	31644800	AAPL
2008-07-11	175.47	177.11000000000001	171	172.58000000000001	33214700	AAPL
2008-07-10	174.91999999999999	177.34	171.37	176.63	30024600	AAPL
2008-07-09	180.19999999999999	180.91	174.13999999999999	174.25	31992000	AAPL
2008-07-08	175.40000000000001	179.69999999999999	172.74000000000001	179.55000000000001	31726800	AAPL
2008-07-07	173.16	177.13	171.90000000000001	175.16	29299700	AAPL
2008-07-03	169.59	172.16999999999999	165.75	170.12	18691500	AAPL
2008-07-02	175.19999999999999	177.44999999999999	168.18000000000001	168.18000000000001	29911400	AAPL
2008-07-01	164.22999999999999	174.72	164	174.68000000000001	39688600	AAPL
2008-06-30	170.19	172	166.62	167.44	24435600	AAPL
2008-06-27	166.50999999999999	170.56999999999999	164.15000000000001	170.09	37223200	AAPL
2008-06-26	174.06999999999999	174.84	168.00999999999999	168.25999999999999	31057500	AAPL
2008-06-25	174.61000000000001	178.83000000000001	173.88	177.38999999999999	23016100	AAPL
2008-06-24	172.37	175.78	171.63	173.25	22212400	AAPL
2008-06-23	174.74000000000001	175.88	171.56	173.16	23063600	AAPL
2008-06-20	179.34999999999999	181	175	175.27000000000001	31727400	AAPL
2008-06-19	178.55000000000001	182.34	176.80000000000001	180.90000000000001	28283900	AAPL
2008-06-18	181.12	182.19999999999999	177.34999999999999	178.75	28981000	AAPL
2008-06-17	178.09999999999999	181.99000000000001	177.41	181.43000000000001	32130600	AAPL
2008-06-16	171.30000000000001	177.90000000000001	169.06999999999999	176.84	37561800	AAPL
2008-06-13	171.63999999999999	174.16	165.31	172.37	48069900	AAPL
2008-06-12	181.49000000000001	182.59999999999999	171.19999999999999	173.25999999999999	46726200	AAPL
2008-06-11	184.34	186	179.59	180.81	34341100	AAPL
2008-06-10	180.50999999999999	186.78	179.02000000000001	185.63999999999999	40728600	AAPL
2008-06-09	184.78999999999999	184.94	175.75	181.61000000000001	67442600	AAPL
2008-06-06	188	189.94999999999999	185.55000000000001	185.63999999999999	34438700	AAPL
2008-06-05	186.34	189.84	185.69999999999999	189.43000000000001	26980200	AAPL
2008-06-04	184.02000000000001	187.09	183.22999999999999	185.19	25963700	AAPL
2008-06-03	186.86000000000001	188.19999999999999	182.34	185.37	26804300	AAPL
2008-06-02	188.59999999999999	189.65000000000001	184.53	186.09999999999999	24280000	AAPL
2008-05-30	187.44999999999999	189.53999999999999	187.38	188.75	21792300	AAPL
2008-05-29	186.75999999999999	188.19999999999999	185.5	186.69	23113800	AAPL
2008-05-28	187.41	187.94999999999999	183.72	187.00999999999999	26570700	AAPL
2008-05-27	182.75	186.43000000000001	181.84	186.43000000000001	28210900	AAPL
2008-05-23	180.77000000000001	181.99000000000001	177.80000000000001	181.16999999999999	32389900	AAPL
2008-05-22	179.25999999999999	181.33000000000001	172	177.05000000000001	43097700	AAPL
2008-05-21	185.66999999999999	187.94999999999999	176.25	178.19	41344900	AAPL
2008-05-20	181.81999999999999	186.16	180.12	185.90000000000001	34637500	AAPL
2008-05-19	187.86000000000001	188.69	181.30000000000001	183.59999999999999	33779300	AAPL
2008-05-16	190.11000000000001	190.30000000000001	187	187.62	27348900	AAPL
2008-05-15	186.81	189.90000000000001	184.19999999999999	189.72999999999999	31186000	AAPL
2008-05-14	191.22999999999999	192.24000000000001	185.56999999999999	186.25999999999999	32743700	AAPL
2008-05-13	188.61000000000001	191.44999999999999	187.86000000000001	189.96000000000001	29401300	AAPL
2008-05-12	185.21000000000001	188.87	182.84999999999999	188.16	29234400	AAPL
2008-05-09	183.16	184.25	181.37	183.44999999999999	24038300	AAPL
2008-05-08	183.77000000000001	186.5	183.06999999999999	185.06	32110200	AAPL
2008-05-07	186.05000000000001	188.19999999999999	180.53999999999999	182.59	41326200	AAPL
2008-05-06	184.66	187.12	182.18000000000001	186.66	32816800	AAPL
2008-05-05	181.91999999999999	185.31	181.05000000000001	184.72999999999999	30519900	AAPL
2008-05-02	180.19	181.91999999999999	178.55000000000001	180.94	35931500	AAPL
2008-05-01	174.96000000000001	180	174.86000000000001	180	32270600	AAPL
2008-04-30	176.19	180	172.91999999999999	173.94999999999999	40697300	AAPL
2008-04-29	171.11000000000001	175.66	170.25	175.05000000000001	32981300	AAPL
2008-04-28	169.75	173.75	169.13	172.24000000000001	28114800	AAPL
2008-04-25	170.69999999999999	171.09999999999999	166.41999999999999	169.72999999999999	35445500	AAPL
2008-04-24	165.34	169.97999999999999	159.19	168.94	60573800	AAPL
2008-04-23	164.05000000000001	164.84	161.08000000000001	162.88999999999999	53721100	AAPL
2008-04-22	167.40000000000001	168	158.09	160.19999999999999	51413300	AAPL
2008-04-21	162.21000000000001	168.5	161.75999999999999	168.16	37112600	AAPL
2008-04-18	159.12	162.25999999999999	158.38	161.03999999999999	36670200	AAPL
2008-04-17	154.16999999999999	156	153.34999999999999	154.49000000000001	25152400	AAPL
2008-04-16	151.72	154.09999999999999	150.62	153.69999999999999	28420500	AAPL
2008-04-15	149.40000000000001	149.72	145.72	148.38	24929900	AAPL
2008-04-14	146.77000000000001	149.25	144.53999999999999	147.78	30181700	AAPL
2008-04-11	152.72	153.30000000000001	146.40000000000001	147.13999999999999	43217000	AAPL
2008-04-10	151.13	155.41999999999999	150.59999999999999	154.55000000000001	34134400	AAPL
2008-04-09	153.31	153.88999999999999	150.46000000000001	151.44	31192800	AAPL
2008-04-08	153.55000000000001	156.44999999999999	152.31999999999999	152.84	36224800	AAPL
2008-04-07	156.13	159.69	155.11000000000001	155.88999999999999	41368800	AAPL
2008-04-04	152.19	154.71000000000001	150.75	153.08000000000001	30514900	AAPL
2008-04-03	147.06	153.63	147	151.61000000000001	37556000	AAPL
2008-04-02	148.78	151.19999999999999	145.84999999999999	147.49000000000001	37320300	AAPL
2008-04-01	146.30000000000001	149.66	143.61000000000001	149.53	36877400	AAPL
2008-03-31	143.27000000000001	145.71000000000001	142.52000000000001	143.5	27430900	AAPL
2008-03-28	141.80000000000001	144.65000000000001	141.59999999999999	143.00999999999999	25521800	AAPL
2008-03-27	144.94999999999999	145.31	139.99000000000001	140.25	35708200	AAPL
2008-03-26	140.87	145.74000000000001	140.63999999999999	145.06	42217300	AAPL
2008-03-25	139.96000000000001	143.09999999999999	137.33000000000001	140.97999999999999	37585400	AAPL
2008-03-24	134.00999999999999	140.84999999999999	133.63999999999999	139.53	38104300	AAPL
2008-03-20	131.12	133.28999999999999	129.18000000000001	133.27000000000001	32456700	AAPL
2008-03-19	133.12	134.28999999999999	129.66999999999999	129.66999999999999	36090600	AAPL
2008-03-18	129.18000000000001	133	128.66999999999999	132.81999999999999	43040000	AAPL
2008-03-17	122.55	128.59	122.55	126.73	38307100	AAPL
2008-03-14	129.88	130.30000000000001	124.2	126.61	41308600	AAPL
2008-03-13	124.09999999999999	129.5	123	127.94	45075100	AAPL
2008-03-12	127.04000000000001	128.68000000000001	125.17	126.03	37843900	AAPL
2008-03-11	124.09999999999999	127.48	122	127.34999999999999	41569400	AAPL
2008-03-10	121.98	123.45999999999999	119.37	119.69	35699600	AAPL
2008-03-07	120.41	122.98	119.05	122.25	43945100	AAPL
2008-03-06	124.61	127.5	120.81	120.93000000000001	52632100	AAPL
2008-03-05	123.58	125.14	122.25	124.48999999999999	43637000	AAPL
2008-03-04	121.98999999999999	124.88	120.40000000000001	124.62	63763700	AAPL
2008-03-03	124.44	125.98	118	121.73	56894400	AAPL
2008-02-29	129.28999999999999	130.21000000000001	124.8	125.02	44838600	AAPL
2008-02-28	127.2	132.19999999999999	125.77	129.91	57794800	AAPL
2008-02-27	118.23	123.05	118.09	122.95999999999999	52683500	AAPL
2008-02-26	117.64	121.09	115.44	119.15000000000001	53746000	AAPL
2008-02-25	118.59	120.17	116.66	119.73999999999999	44884800	AAPL
2008-02-22	122.48	122.51000000000001	115.87	119.45999999999999	54638500	AAPL
2008-02-21	126.05	126.47	120.86	121.54000000000001	33504100	AAPL
2008-02-20	122.2	124.59999999999999	121.68000000000001	123.81999999999999	34551400	AAPL
2008-02-19	125.98999999999999	126.75	121.44	122.18000000000001	35894500	AAPL
2008-02-15	126.27	127.08	124.06	124.63	32189300	AAPL
2008-02-14	129.40000000000001	130.80000000000001	127.01000000000001	127.45999999999999	34074900	AAPL
2008-02-13	126.68000000000001	129.78	125.63	129.40000000000001	34590500	AAPL
2008-02-12	130.69999999999999	131	123.62	124.86	43785000	AAPL
2008-02-11	128.00999999999999	129.97999999999999	127.2	129.44999999999999	42908300	AAPL
2008-02-08	122.08	125.7	121.59999999999999	125.48	48427600	AAPL
2008-02-07	119.97	124.78	117.27	121.23999999999999	74404700	AAPL
2008-02-06	130.83000000000001	131.91999999999999	121.77	122	56188300	AAPL
2008-02-05	130.43000000000001	134	128.90000000000001	129.36000000000001	40751500	AAPL
2008-02-04	134.21000000000001	135.90000000000001	131.41999999999999	131.65000000000001	32115500	AAPL
2008-02-01	136.24000000000001	136.59	132.18000000000001	133.75	36098000	AAPL
2008-01-31	129.44999999999999	136.65000000000001	129.40000000000001	135.36000000000001	48059800	AAPL
2008-01-30	131.37	135.44999999999999	130	132.18000000000001	44394700	AAPL
2008-01-29	131.15000000000001	132.78999999999999	129.05000000000001	131.53999999999999	39285100	AAPL
2008-01-28	128.16	133.19999999999999	126.45	130.00999999999999	52673000	AAPL
2008-01-25	138.99000000000001	139.09	129.61000000000001	130.00999999999999	55526400	AAPL
2008-01-24	139.99000000000001	140.69999999999999	132.00999999999999	135.59999999999999	71638100	AAPL
2008-01-23	136.19	140	126.14	139.06999999999999	120463200	AAPL
2008-01-22	148.06	159.97999999999999	146	155.63999999999999	86955500	AAPL
2008-01-18	161.71000000000001	165.75	159.61000000000001	161.36000000000001	61583700	AAPL
2008-01-17	161.50999999999999	165.36000000000001	158.41999999999999	160.88999999999999	62780700	AAPL
2008-01-16	165.22999999999999	169.00999999999999	156.69999999999999	159.63999999999999	79065900	AAPL
2008-01-15	177.72	179.22	164.66	169.03999999999999	83688500	AAPL
2008-01-14	177.52000000000001	179.41999999999999	175.16999999999999	178.78	39301800	AAPL
2008-01-11	176	177.84999999999999	170	172.69	44010200	AAPL
2008-01-10	177.58000000000001	181	175.41	178.02000000000001	52963400	AAPL
2008-01-09	171.30000000000001	179.5	168.30000000000001	179.40000000000001	64781500	AAPL
2008-01-08	180.13999999999999	182.46000000000001	170.80000000000001	171.25	54422000	AAPL
2008-01-07	181.25	183.59999999999999	170.22999999999999	177.63999999999999	74006900	AAPL
2008-01-04	191.44999999999999	193	178.88999999999999	180.05000000000001	51994000	AAPL
2008-01-03	195.41	197.38999999999999	192.69	194.93000000000001	30073800	AAPL
2008-01-02	199.27000000000001	200.25999999999999	192.55000000000001	194.84	38542100	AAPL
2007-12-31	199.5	200.5	197.75	198.08000000000001	19261900	AAPL
2007-12-28	200.59	201.56	196.88	199.83000000000001	24987400	AAPL
2007-12-27	198.94999999999999	202.96000000000001	197.80000000000001	198.56999999999999	28411700	AAPL
2007-12-26	199.00999999999999	200.96000000000001	196.81999999999999	198.94999999999999	25133300	AAPL
2007-12-24	195.03	199.33000000000001	194.78999999999999	198.80000000000001	17150100	AAPL
2007-12-21	190.12	193.91	189.88999999999999	193.91	35498600	AAPL
2007-12-20	185.43000000000001	187.83000000000001	183.33000000000001	187.21000000000001	27644900	AAPL
2007-12-19	182.97999999999999	184.63999999999999	180.90000000000001	183.12	29552800	AAPL
2007-12-18	186.52000000000001	187.33000000000001	178.59999999999999	182.97999999999999	43664400	AAPL
2007-12-17	190.72	192.65000000000001	182.97999999999999	184.40000000000001	36596200	AAPL
2007-12-14	190.37	193.19999999999999	189.53999999999999	190.38999999999999	24082600	AAPL
2007-12-13	190.19	192.12	187.81999999999999	191.83000000000001	30879200	AAPL
2007-12-12	193.44	194.47999999999999	185.75999999999999	190.86000000000001	43773600	AAPL
2007-12-11	194.75	196.83000000000001	187.38999999999999	188.53999999999999	39675900	AAPL
2007-12-10	193.59	195.66	192.69	194.21000000000001	25799200	AAPL
2007-12-07	190.53999999999999	194.99000000000001	188.03999999999999	194.30000000000001	38073800	AAPL
2007-12-06	186.19	190.09999999999999	186.12	189.94999999999999	32136100	AAPL
2007-12-05	182.88999999999999	186	182.41	185.5	31871500	AAPL
2007-12-04	177.15000000000001	180.90000000000001	176.99000000000001	179.81	27635700	AAPL
2007-12-03	181.86000000000001	184.13999999999999	177.69999999999999	178.86000000000001	34338200	AAPL
2007-11-30	187.34	187.69999999999999	179.69999999999999	182.22	42421500	AAPL
2007-11-29	179.43000000000001	185.16999999999999	179.15000000000001	184.28999999999999	37533100	AAPL
2007-11-28	176.81999999999999	180.59999999999999	175.34999999999999	180.22	41104000	AAPL
2007-11-27	175.22	175.78999999999999	170.00999999999999	174.81	47036800	AAPL
2007-11-26	173.59	177.27000000000001	172.34999999999999	172.53999999999999	46634100	AAPL
2007-11-23	172	172.05000000000001	169.75	171.53999999999999	16634200	AAPL
2007-11-21	165.84	172.34999999999999	164.66999999999999	168.46000000000001	43493200	AAPL
2007-11-20	165.66999999999999	171.78999999999999	163.53	168.84999999999999	55130100	AAPL
2007-11-19	166.09999999999999	168.19999999999999	162.09999999999999	163.94999999999999	41196800	AAPL
2007-11-16	165.30000000000001	167.02000000000001	159.33000000000001	166.38999999999999	49391300	AAPL
2007-11-15	166.38999999999999	169.59	160.30000000000001	164.30000000000001	53095600	AAPL
2007-11-14	177.16	177.56999999999999	163.74000000000001	166.11000000000001	51695400	AAPL
2007-11-13	160.84999999999999	170.97999999999999	153.75999999999999	169.96000000000001	62034100	AAPL
2007-11-12	165.28	167.69999999999999	150.63	153.75999999999999	63057700	AAPL
2007-11-09	171.15000000000001	175.12	165.21000000000001	165.37	54458700	AAPL
2007-11-08	186.66999999999999	186.90000000000001	167.77000000000001	175.47	67458500	AAPL
2007-11-07	190.61000000000001	192.68000000000001	186.13	186.30000000000001	35473400	AAPL
2007-11-06	187.05000000000001	192	185.27000000000001	191.78999999999999	34097400	AAPL
2007-11-05	185.28999999999999	188.96000000000001	184.24000000000001	186.18000000000001	28720600	AAPL
2007-11-02	189.21000000000001	189.44	183.49000000000001	187.87	35789800	AAPL
2007-11-01	188.59999999999999	190.09999999999999	180	187.44	28751300	AAPL
2007-10-31	187.63	190.12	184.94999999999999	189.94999999999999	29761100	AAPL
2007-10-30	186.18000000000001	189.37	184.72999999999999	187	33550500	AAPL
2007-10-29	185.44999999999999	186.59	184.69999999999999	185.09	19305500	AAPL
2007-10-26	185.28999999999999	185.37	182.88	184.69999999999999	25219800	AAPL
2007-10-25	184.87	185.90000000000001	181.66	182.78	34771500	AAPL
2007-10-24	185.81	187.21000000000001	179.24000000000001	185.93000000000001	46017200	AAPL
2007-10-23	188.56	188.59999999999999	182.75999999999999	186.16	64113000	AAPL
2007-10-22	170.34999999999999	174.90000000000001	169.96000000000001	174.36000000000001	58910700	AAPL
2007-10-19	174.24000000000001	174.63	170	170.41999999999999	46135000	AAPL
2007-10-18	171.5	174.19	171.05000000000001	173.5	29417000	AAPL
2007-10-17	172.69	173.03999999999999	169.18000000000001	172.75	40271900	AAPL
2007-10-16	165.53999999999999	170.18000000000001	165.15000000000001	169.58000000000001	38136800	AAPL
2007-10-15	167.97999999999999	169.56999999999999	163.5	166.97999999999999	38497500	AAPL
2007-10-12	163.00999999999999	167.28	161.80000000000001	167.25	35292000	AAPL
2007-10-11	169.49000000000001	171.88	153.21000000000001	162.22999999999999	58714000	AAPL
2007-10-10	167.55000000000001	167.88	165.59999999999999	166.78999999999999	23842500	AAPL
2007-10-09	170.19999999999999	171.11000000000001	166.68000000000001	167.86000000000001	39438800	AAPL
2007-10-08	163.49000000000001	167.91	162.97	167.91	29854600	AAPL
2007-10-05	158.37	161.58000000000001	157.69999999999999	161.44999999999999	33695400	AAPL
2007-10-04	158	158.08000000000001	153.5	156.24000000000001	23462800	AAPL
2007-10-03	157.78	159.18000000000001	157.00999999999999	157.91999999999999	24732800	AAPL
2007-10-02	156.55000000000001	158.59	155.88999999999999	158.44999999999999	28288200	AAPL
2007-10-01	154.63	157.41	152.93000000000001	156.34	29895300	AAPL
2007-09-28	153.44	154.59999999999999	152.75	153.47	21967900	AAPL
2007-09-27	153.77000000000001	154.52000000000001	152.31999999999999	154.5	23507100	AAPL
2007-09-26	154.47	155	151.25	152.77000000000001	34831000	AAPL
2007-09-25	146.84	153.22	146.81999999999999	153.18000000000001	42591100	AAPL
2007-09-24	146.72999999999999	149.84999999999999	146.65000000000001	148.28	37577200	AAPL
2007-09-21	141.13999999999999	144.65000000000001	140.31	144.15000000000001	40674300	AAPL
2007-09-20	140.15000000000001	141.78999999999999	139.31999999999999	140.31	24708600	AAPL
2007-09-19	143.02000000000001	143.16	139.40000000000001	140.77000000000001	36674300	AAPL
2007-09-18	139.06	142.84999999999999	137.83000000000001	140.91999999999999	38003200	AAPL
2007-09-17	138.99000000000001	140.59	137.59999999999999	138.41	28334700	AAPL
2007-09-14	136.56999999999999	138.97999999999999	136.19999999999999	138.81	21690000	AAPL
2007-09-13	138.83000000000001	139	136.65000000000001	137.19999999999999	23434400	AAPL
2007-09-12	135.99000000000001	139.40000000000001	135.75	136.84999999999999	36527500	AAPL
2007-09-11	137.90000000000001	138.30000000000001	133.75	135.49000000000001	34710200	AAPL
2007-09-10	136.99000000000001	138.03999999999999	133.94999999999999	136.71000000000001	53137100	AAPL
2007-09-07	132.00999999999999	132.30000000000001	130	131.77000000000001	51092000	AAPL
2007-09-06	135.56	137.56999999999999	132.71000000000001	135.00999999999999	67902200	AAPL
2007-09-05	144.97	145.84	136.09999999999999	136.75999999999999	83150800	AAPL
2007-09-04	139.94	145.72999999999999	139.84	144.16	47030100	AAPL
2007-08-31	139.49000000000001	139.65000000000001	137.41	138.47999999999999	31317400	AAPL
2007-08-30	132.66999999999999	138.25	132.30000000000001	136.25	51270800	AAPL
2007-08-29	129.88	134.18000000000001	129.53999999999999	134.08000000000001	41673600	AAPL
2007-08-28	130.99000000000001	132.41	126.63	126.81999999999999	42120200	AAPL
2007-08-27	133.38999999999999	134.66	132.09999999999999	132.25	25265700	AAPL
2007-08-24	130.53	135.37	129.81	135.30000000000001	32565500	AAPL
2007-08-23	133.09	133.34	129.75999999999999	131.06999999999999	30958500	AAPL
2007-08-22	131.22	132.75	130.33000000000001	132.50999999999999	37920200	AAPL
2007-08-21	122.20999999999999	128.96000000000001	121	127.56999999999999	46537400	AAPL
2007-08-20	123.95999999999999	124.5	120.5	122.22	28689900	AAPL
2007-08-17	122.01000000000001	123.5	119.81999999999999	122.06	42680800	AAPL
2007-08-16	117.01000000000001	118.5	111.62	117.05	66667500	AAPL
2007-08-15	122.73999999999999	124.86	119.65000000000001	119.90000000000001	35459000	AAPL
2007-08-14	128.28999999999999	128.30000000000001	123.70999999999999	124.03	26393100	AAPL
2007-08-13	128.31999999999999	129.34999999999999	126.5	127.79000000000001	26889700	AAPL
2007-08-10	123.12	127.75	120.3	125	50383900	AAPL
2007-08-09	131.11000000000001	133	125.09	126.39	40192700	AAPL
2007-08-08	136.75999999999999	136.86000000000001	132	134.00999999999999	28860600	AAPL
2007-08-07	134.94	137.24000000000001	132.63	135.03	33926300	AAPL
2007-08-06	132.90000000000001	135.27000000000001	128.30000000000001	135.25	33041800	AAPL
2007-08-03	135.25999999999999	135.94999999999999	131.5	131.84999999999999	24256700	AAPL
2007-08-02	136.65000000000001	136.96000000000001	134.15000000000001	136.49000000000001	30451600	AAPL
2007-08-01	133.63999999999999	135.38	127.77	135	62505600	AAPL
2007-07-31	142.97	143.47999999999999	131.52000000000001	131.75999999999999	62942600	AAPL
2007-07-30	144.33000000000001	145.44999999999999	139.56999999999999	141.43000000000001	39535300	AAPL
2007-07-27	146.19	148.91999999999999	143.78	143.84999999999999	41467800	AAPL
2007-07-26	145.91	148.5	136.96000000000001	146	78093900	AAPL
2007-07-25	137.34999999999999	138.36000000000001	135	137.25999999999999	53435100	AAPL
2007-07-24	138.88	141	134.15000000000001	134.88999999999999	64117600	AAPL
2007-07-23	143.31	145.22	140.93000000000001	143.69999999999999	37017500	AAPL
2007-07-20	141.65000000000001	144.18000000000001	140	143.75	41706200	AAPL
2007-07-19	140.30000000000001	140.81	139.65000000000001	140	26174700	AAPL
2007-07-18	138.19	138.44	136.03999999999999	138.12	27030600	AAPL
2007-07-17	138.30000000000001	139.59999999999999	137.5	138.91	25355700	AAPL
2007-07-16	138.38999999999999	139.97999999999999	137.5	138.09999999999999	33432600	AAPL
2007-07-13	135.03	137.84999999999999	134.52000000000001	137.72999999999999	32414500	AAPL
2007-07-12	133.84999999999999	134.24000000000001	132.38999999999999	134.06999999999999	25164600	AAPL
2007-07-11	132.06999999999999	133.69999999999999	131.31	132.38999999999999	29349000	AAPL
2007-07-10	128.88	134.5	128.81	132.34999999999999	44821700	AAPL
2007-07-09	132.38	132.90000000000001	129.18000000000001	130.33000000000001	35565000	AAPL
2007-07-06	133.13	133.34	130.40000000000001	132.30000000000001	31239100	AAPL
2007-07-05	128.80000000000001	132.97	128.69	132.75	51894700	AAPL
2007-07-03	122	127.40000000000001	121.5	127.17	41517200	AAPL
2007-07-02	121.05	122.09	119.3	121.26000000000001	35530800	AAPL
2007-06-29	121.97	124	121.09	122.04000000000001	40637200	AAPL
2007-06-28	122.36	122.48999999999999	120	120.56	29933700	AAPL
2007-06-27	120.61	122.04000000000001	119.26000000000001	121.89	34810600	AAPL
2007-06-26	123.98	124	118.72	119.65000000000001	48035900	AAPL
2007-06-25	124.19	125.09	121.06	122.34	34478700	AAPL
2007-06-22	123.84999999999999	124.45	122.38	123	22567000	AAPL
2007-06-21	121.7	124.29000000000001	120.72	123.90000000000001	30965900	AAPL
2007-06-20	123.87	124.66	121.5	121.55	32054000	AAPL
2007-06-19	124.69	125.01000000000001	122.91	123.66	33679500	AAPL
2007-06-18	123.28	125.18000000000001	122.54000000000001	125.09	32521600	AAPL
2007-06-15	120.62	120.67	119.86	120.5	28972100	AAPL
2007-06-14	117.2	119.45	116.42	118.75	34759500	AAPL
2007-06-13	121.15000000000001	121.19	115.40000000000001	117.5	61476900	AAPL
2007-06-12	119.34999999999999	121.70999999999999	118.31	120.38	50948800	AAPL
2007-06-11	126	126.15000000000001	119.54000000000001	120.19	66937800	AAPL
2007-06-08	125.81999999999999	125.83	122.29000000000001	124.48999999999999	44345800	AAPL
2007-06-07	124.98999999999999	127.61	123.19	124.06999999999999	68395700	AAPL
2007-06-06	122.3	124.05	121.95	123.64	39722900	AAPL
2007-06-05	121.41	122.69	120.5	122.67	32885200	AAPL
2007-06-04	118.63	121.73	117.90000000000001	121.33	31666900	AAPL
2007-06-01	121.09999999999999	121.19	118.29000000000001	118.40000000000001	31616500	AAPL
2007-05-31	120.06999999999999	122.17	119.54000000000001	121.19	46323800	AAPL
2007-05-30	114.3	118.88	113.53	118.77	52801600	AAPL
2007-05-29	114.45	114.86	112.69	114.34999999999999	23060500	AAPL
2007-05-25	112	113.78	111.5	113.62	22605700	AAPL
2007-05-24	112.81	114.45999999999999	110.37	110.69	31691500	AAPL
2007-05-23	114.02	115	112.59	112.89	32549100	AAPL
2007-05-22	112.48999999999999	113.75	112.01000000000001	113.54000000000001	20443200	AAPL
2007-05-21	110.31	112.45	110.05	111.98	22853300	AAPL
2007-05-18	110.23	110.64	109.77	110.02	22190900	AAPL
2007-05-17	107.15000000000001	109.87	107.15000000000001	109.44	26260400	AAPL
2007-05-16	108.53	108.83	103.42	107.34	40241700	AAPL
2007-05-15	109.56999999999999	110.2	106.48	107.52	34089800	AAPL
2007-05-14	109.62	110	108.25	109.36	23283800	AAPL
2007-05-11	107.73999999999999	109.13	106.78	108.73999999999999	23346300	AAPL
2007-05-10	106.63	108.84	105.92	107.34	42759200	AAPL
2007-05-09	104.91	106.95999999999999	104.89	106.88	25634200	AAPL
2007-05-08	103.47	105.15000000000001	103.42	105.06	27999900	AAPL
2007-05-07	101.08	104.34999999999999	101.01000000000001	103.92	30769900	AAPL
2007-05-04	100.8	101.59999999999999	100.5	100.81	13642400	AAPL
2007-05-03	100.73	101.45	100.01000000000001	100.40000000000001	20574200	AAPL
2007-05-02	99.650000000000006	100.54000000000001	99.469999999999999	100.39	18040900	AAPL
2007-05-01	99.590000000000003	100.34999999999999	98.549999999999997	99.469999999999999	19018700	AAPL
2007-04-30	100.09	101	99.670000000000002	99.799999999999997	22018200	AAPL
2007-04-27	98.180000000000007	99.950000000000003	97.689999999999998	99.920000000000002	24978700	AAPL
2007-04-26	101.58	102.5	98.299999999999997	98.840000000000003	62063500	AAPL
2007-04-25	94.230000000000004	95.400000000000006	93.799999999999997	95.349999999999994	42398000	AAPL
2007-04-24	93.959999999999994	96.390000000000001	91.299999999999997	93.239999999999995	37687600	AAPL
2007-04-23	91.590000000000003	93.799999999999997	91.420000000000002	93.510000000000005	27867500	AAPL
2007-04-20	90.890000000000001	91.180000000000007	90.549999999999997	90.969999999999999	18670700	AAPL
2007-04-19	90.189999999999998	91.25	89.829999999999998	90.269999999999996	15211200	AAPL
2007-04-18	90.159999999999997	90.849999999999994	89.599999999999994	90.400000000000006	16573000	AAPL
2007-04-17	92	92.299999999999997	89.700000000000003	90.349999999999994	26854300	AAPL
2007-04-16	90.569999999999993	91.5	90.25	91.430000000000007	21751200	AAPL
2007-04-13	90.900000000000006	91.400000000000006	90.060000000000002	90.239999999999995	25712200	AAPL
2007-04-12	92.040000000000006	92.310000000000002	90.719999999999999	92.189999999999998	23452700	AAPL
2007-04-11	93.900000000000006	93.950000000000003	92.329999999999998	92.590000000000003	19607800	AAPL
2007-04-10	93.670000000000002	94.260000000000005	93.409999999999997	94.25	12588100	AAPL
2007-04-09	95.209999999999994	95.299999999999997	93.040000000000006	93.650000000000006	14762200	AAPL
2007-04-05	94.120000000000005	94.680000000000007	93.519999999999996	94.680000000000007	12697000	AAPL
2007-04-04	94.939999999999998	95.140000000000001	94.129999999999995	94.269999999999996	17028000	AAPL
2007-04-03	94.140000000000001	95.230000000000004	93.760000000000005	94.5	20854800	AAPL
2007-04-02	94.140000000000001	94.25	93.019999999999996	93.650000000000006	17928300	AAPL
2007-03-30	94.280000000000001	94.680000000000007	92.75	92.909999999999997	21448500	AAPL
2007-03-29	94.189999999999998	94.189999999999998	92.230000000000004	93.75	25918700	AAPL
2007-03-28	94.879999999999995	95.400000000000006	93.150000000000006	93.239999999999995	33654900	AAPL
2007-03-27	95.709999999999994	96.829999999999998	95	95.459999999999994	33287600	AAPL
2007-03-26	93.989999999999995	95.900000000000006	93.299999999999997	95.849999999999994	30892400	AAPL
2007-03-23	93.349999999999994	94.069999999999993	93.299999999999997	93.519999999999996	16103000	AAPL
2007-03-22	93.730000000000004	94.359999999999999	93	93.959999999999994	20053300	AAPL
2007-03-21	91.989999999999995	94	91.650000000000006	93.870000000000005	24532000	AAPL
2007-03-20	91.349999999999994	91.840000000000003	91.060000000000002	91.480000000000004	17461300	AAPL
2007-03-19	90.239999999999995	91.549999999999997	89.590000000000003	91.129999999999995	25462900	AAPL
2007-03-16	89.540000000000006	89.989999999999995	89.319999999999993	89.590000000000003	20418000	AAPL
2007-03-15	89.959999999999994	90.359999999999999	89.310000000000002	89.569999999999993	19982100	AAPL
2007-03-14	88.599999999999994	90	87.920000000000002	90	28449500	AAPL
2007-03-13	89.409999999999997	90.599999999999994	88.400000000000006	88.400000000000006	30996100	AAPL
2007-03-12	88.069999999999993	89.989999999999995	87.989999999999995	89.870000000000005	26050300	AAPL
2007-03-09	88.799999999999997	88.849999999999994	87.400000000000006	87.969999999999999	16137000	AAPL
2007-03-08	88.590000000000003	88.719999999999999	87.459999999999994	88	18250400	AAPL
2007-03-07	88.049999999999997	88.969999999999999	87.450000000000003	87.719999999999999	22367300	AAPL
2007-03-06	87.799999999999997	88.310000000000002	87.400000000000006	88.189999999999998	25828100	AAPL
2007-03-05	85.890000000000001	88.650000000000006	85.760000000000005	86.319999999999993	29960700	AAPL
2007-03-02	86.769999999999996	87.540000000000006	85.209999999999994	85.409999999999997	30714300	AAPL
2007-03-01	84.030000000000001	88.310000000000002	83.75	87.060000000000002	50554600	AAPL
2007-02-28	83	85.599999999999994	83	84.609999999999999	32838400	AAPL
2007-02-27	86.299999999999997	87.079999999999998	83.409999999999997	83.930000000000007	40921900	AAPL
2007-02-26	89.840000000000003	90	87.609999999999999	88.510000000000005	21994600	AAPL
2007-02-23	89.159999999999997	90.340000000000003	88.849999999999994	89.069999999999993	18496200	AAPL
2007-02-22	90.799999999999997	90.810000000000002	88.530000000000001	89.510000000000005	29936600	AAPL
2007-02-21	85.980000000000004	89.489999999999995	85.959999999999994	89.200000000000003	41261200	AAPL
2007-02-20	84.650000000000006	86.159999999999997	84.159999999999997	85.900000000000006	22060800	AAPL
2007-02-16	85.25	85.409999999999997	84.659999999999997	84.829999999999998	14281000	AAPL
2007-02-15	85.439999999999998	85.620000000000005	84.780000000000001	85.209999999999994	12987900	AAPL
2007-02-14	84.629999999999995	85.640000000000001	84.569999999999993	85.299999999999997	18142200	AAPL
2007-02-13	85.159999999999997	85.290000000000006	84.299999999999997	84.700000000000003	20749500	AAPL
2007-02-12	84.430000000000007	85.180000000000007	83.629999999999995	84.879999999999995	25859700	AAPL
2007-02-09	85.879999999999995	86.200000000000003	83.209999999999994	83.269999999999996	30733600	AAPL
2007-02-08	85.430000000000007	86.510000000000005	85.409999999999997	86.180000000000007	24251100	AAPL
2007-02-07	84.480000000000004	86.379999999999995	83.549999999999997	86.150000000000006	38100900	AAPL
2007-02-06	84.450000000000003	84.469999999999999	82.859999999999999	84.150000000000006	30871200	AAPL
2007-02-05	84.299999999999997	85.230000000000004	83.939999999999998	83.939999999999998	20673300	AAPL
2007-02-02	84.120000000000005	85.25	83.700000000000003	84.75	22197500	AAPL
2007-02-01	86.230000000000004	86.269999999999996	84.739999999999995	84.739999999999995	23726500	AAPL
2007-01-31	84.859999999999999	86	84.349999999999994	85.730000000000004	30573900	AAPL
2007-01-30	86.430000000000007	86.489999999999995	85.25	85.549999999999997	20641800	AAPL
2007-01-29	86.299999999999997	86.650000000000006	85.530000000000001	85.939999999999998	32202300	AAPL
2007-01-26	87.109999999999999	87.370000000000005	84.989999999999995	85.379999999999995	35245500	AAPL
2007-01-25	87.109999999999999	88.5	86.030000000000001	86.25	32356200	AAPL
2007-01-24	86.680000000000007	87.150000000000006	86.079999999999998	86.700000000000003	33136200	AAPL
2007-01-23	85.730000000000004	87.510000000000005	85.510000000000005	85.700000000000003	43122300	AAPL
2007-01-22	89.140000000000001	89.159999999999997	85.650000000000006	86.790000000000006	51929500	AAPL
2007-01-19	88.629999999999995	89.650000000000006	88.120000000000005	88.5	48731200	AAPL
2007-01-18	92.099999999999994	92.109999999999999	89.049999999999997	89.069999999999993	84450200	AAPL
2007-01-17	97.560000000000002	97.599999999999994	94.819999999999993	94.950000000000003	58795000	AAPL
2007-01-16	95.680000000000007	97.25	95.450000000000003	97.099999999999994	44431300	AAPL
2007-01-12	94.590000000000003	95.060000000000002	93.230000000000004	94.620000000000005	46881800	AAPL
2007-01-11	95.939999999999998	96.780000000000001	95.099999999999994	95.799999999999997	51437600	AAPL
2007-01-10	94.75	97.799999999999997	93.450000000000003	97	105460000	AAPL
2007-01-09	86.450000000000003	92.980000000000004	85.150000000000006	92.569999999999993	119617800	AAPL
2007-01-08	85.959999999999994	86.530000000000001	85.280000000000001	85.469999999999999	28468100	AAPL
2007-01-05	85.769999999999996	86.200000000000003	84.400000000000006	85.049999999999997	29812200	AAPL
2007-01-04	84.049999999999997	85.950000000000003	83.819999999999993	85.659999999999997	30259300	AAPL
2007-01-03	86.290000000000006	86.579999999999998	81.900000000000006	83.799999999999997	44225700	AAPL
2006-12-29	83.950000000000003	85.400000000000006	83.359999999999999	84.840000000000003	38443900	AAPL
2006-12-28	80.219999999999999	81.25	79.650000000000006	80.870000000000005	39995600	AAPL
2006-12-27	78.150000000000006	82	76.769999999999996	81.519999999999996	69134100	AAPL
2006-12-26	82.150000000000006	82.569999999999993	80.890000000000001	81.510000000000005	17524600	AAPL
2006-12-22	83.459999999999994	84.040000000000006	81.599999999999994	82.200000000000003	21903700	AAPL
2006-12-21	84.700000000000003	85.480000000000004	82.200000000000003	82.900000000000006	32271400	AAPL
2006-12-20	86.469999999999999	86.670000000000002	84.739999999999995	84.760000000000005	20274700	AAPL
2006-12-19	84.730000000000004	86.680000000000007	83.620000000000005	86.310000000000002	32550200	AAPL
2006-12-18	87.629999999999995	88	84.590000000000003	85.469999999999999	25770600	AAPL
2006-12-15	89.019999999999996	89.219999999999999	87.329999999999998	87.719999999999999	26426400	AAPL
2006-12-14	89.049999999999997	90	88.260000000000005	88.549999999999997	29726100	AAPL
2006-12-13	87.950000000000003	89.069999999999993	87.150000000000006	89.049999999999997	30609000	AAPL
2006-12-12	88.609999999999999	88.840000000000003	85.530000000000001	86.140000000000001	36665000	AAPL
2006-12-11	88.900000000000006	89.299999999999997	88.049999999999997	88.75	17849300	AAPL
2006-12-08	87.230000000000004	89.390000000000001	87	88.260000000000005	28009900	AAPL
2006-12-07	90.030000000000001	90.5	86.900000000000006	87.040000000000006	35886700	AAPL
2006-12-06	90.640000000000001	91.390000000000001	89.670000000000002	89.829999999999998	22792300	AAPL
2006-12-05	91.650000000000006	92.329999999999998	90.870000000000005	91.269999999999996	23672800	AAPL
2006-12-04	91.879999999999995	92.049999999999997	90.5	91.120000000000005	25340600	AAPL
2006-12-01	91.799999999999997	92.329999999999998	90.099999999999994	91.319999999999993	28395700	AAPL
2006-11-30	92.209999999999994	92.680000000000007	91.060000000000002	91.659999999999997	31088800	AAPL
2006-11-29	93	93.150000000000006	90.25	91.799999999999997	41324400	AAPL
2006-11-28	90.359999999999999	91.969999999999999	89.909999999999997	91.810000000000002	37006200	AAPL
2006-11-27	92.510000000000005	93.159999999999997	89.5	89.540000000000006	38387000	AAPL
2006-11-24	89.530000000000001	93.079999999999998	89.5	91.629999999999995	18524200	AAPL
2006-11-22	88.989999999999995	90.75	87.849999999999994	90.310000000000002	23997900	AAPL
2006-11-21	87.420000000000002	88.599999999999994	87.109999999999999	88.599999999999994	22238100	AAPL
2006-11-20	85.400000000000006	87	85.200000000000003	86.469999999999999	20385500	AAPL
2006-11-17	85.140000000000001	85.939999999999998	85	85.849999999999994	16658000	AAPL
2006-11-16	84.870000000000005	86.299999999999997	84.620000000000005	85.609999999999999	24783600	AAPL
2006-11-15	85.049999999999997	85.900000000000006	84	84.049999999999997	23404400	AAPL
2006-11-14	84.799999999999997	85	83.900000000000006	85	21034100	AAPL
2006-11-13	83.219999999999999	84.450000000000003	82.640000000000001	84.349999999999994	16095500	AAPL
2006-11-10	83.549999999999997	83.599999999999994	82.5	83.120000000000005	13352300	AAPL
2006-11-09	82.900000000000006	84.689999999999998	82.120000000000005	83.340000000000003	32966200	AAPL
2006-11-08	80.019999999999996	82.689999999999998	79.890000000000001	82.450000000000003	24675600	AAPL
2006-11-07	80.450000000000003	81	80.129999999999995	80.510000000000005	18783300	AAPL
2006-11-06	78.950000000000003	80.060000000000002	78.430000000000007	79.709999999999994	15520600	AAPL
2006-11-03	79.359999999999999	79.530000000000001	77.790000000000006	78.290000000000006	15424600	AAPL
2006-11-02	78.920000000000002	79.319999999999993	78.5	78.980000000000004	16624400	AAPL
2006-11-01	81.099999999999994	81.379999999999995	78.359999999999999	79.159999999999997	21828300	AAPL
2006-10-31	81.450000000000003	81.680000000000007	80.230000000000004	81.079999999999998	17909800	AAPL
2006-10-30	79.989999999999995	80.900000000000006	79.5	80.420000000000002	17854200	AAPL
2006-10-27	81.75	82.450000000000003	80.010000000000005	80.409999999999997	21248800	AAPL
2006-10-26	81.900000000000006	82.599999999999994	81.129999999999995	82.189999999999998	15455600	AAPL
2006-10-25	81.349999999999994	82	81.010000000000005	81.680000000000007	17329100	AAPL
2006-10-24	81.209999999999994	81.680000000000007	80.200000000000003	81.049999999999997	16543300	AAPL
2006-10-23	79.989999999999995	81.900000000000006	79.75	81.459999999999994	29732400	AAPL
2006-10-20	78.969999999999999	79.989999999999995	78.670000000000002	79.950000000000003	22836200	AAPL
2006-10-19	79.260000000000005	79.950000000000003	78.159999999999997	78.989999999999995	54034900	AAPL
2006-10-18	74.75	75.370000000000005	73.909999999999997	74.530000000000001	40496700	AAPL
2006-10-17	75.040000000000006	75.269999999999996	74.040000000000006	74.290000000000006	17175900	AAPL
2006-10-16	75.189999999999998	75.879999999999995	74.790000000000006	75.400000000000006	18167600	AAPL
2006-10-13	75.629999999999995	76.879999999999995	74.739999999999995	75.019999999999996	24435600	AAPL
2006-10-12	73.609999999999999	75.390000000000001	73.599999999999994	75.260000000000005	21173400	AAPL
2006-10-11	73.420000000000002	73.980000000000004	72.599999999999994	73.230000000000004	20423400	AAPL
2006-10-10	74.540000000000006	74.579999999999998	73.079999999999998	73.810000000000002	18985300	AAPL
2006-10-09	73.799999999999997	75.079999999999998	73.530000000000001	74.629999999999995	15650800	AAPL
2006-10-06	74.420000000000002	75.040000000000006	73.810000000000002	74.219999999999999	16677100	AAPL
2006-10-05	74.530000000000001	76.159999999999997	74.129999999999995	74.829999999999998	24424400	AAPL
2006-10-04	74.099999999999994	75.459999999999994	73.159999999999997	75.379999999999995	29610100	AAPL
2006-10-03	74.450000000000003	74.950000000000003	73.189999999999998	74.079999999999998	28239600	AAPL
2006-10-02	75.099999999999994	75.870000000000005	74.299999999999997	74.859999999999999	25451400	AAPL
2006-09-29	77.109999999999999	77.519999999999996	76.680000000000007	76.980000000000004	14493300	AAPL
2006-09-28	77.019999999999996	77.480000000000004	75.950000000000003	77.010000000000005	25843200	AAPL
2006-09-27	77.170000000000002	77.469999999999999	75.819999999999993	76.409999999999997	28941900	AAPL
2006-09-26	76.180000000000007	77.780000000000001	76.099999999999994	77.609999999999999	39391000	AAPL
2006-09-25	73.810000000000002	75.859999999999999	73.719999999999999	75.75	30678300	AAPL
2006-09-22	74.299999999999997	74.340000000000003	72.579999999999998	73	23754000	AAPL
2006-09-21	75.25	76.060000000000002	74.019999999999996	74.650000000000006	28361600	AAPL
2006-09-20	74.379999999999995	75.680000000000007	74.219999999999999	75.260000000000005	29385400	AAPL
2006-09-19	74.099999999999994	74.359999999999999	72.799999999999997	73.769999999999996	25358900	AAPL
2006-09-18	73.799999999999997	74.859999999999999	73.299999999999997	73.890000000000001	25188500	AAPL
2006-09-15	74.599999999999994	74.980000000000004	73.290000000000006	74.099999999999994	35066200	AAPL
2006-09-14	73.719999999999999	74.670000000000002	73.459999999999994	74.170000000000002	28633200	AAPL
2006-09-13	72.849999999999994	74.319999999999993	72.299999999999997	74.200000000000003	40933500	AAPL
2006-09-12	72.810000000000002	73.450000000000003	71.450000000000003	72.629999999999995	60167400	AAPL
2006-09-11	72.430000000000007	73.730000000000004	71.420000000000002	72.5	33897300	AAPL
2006-09-08	73.370000000000005	73.569999999999993	71.909999999999997	72.519999999999996	31997200	AAPL
2006-09-07	70.599999999999994	73.480000000000004	70.25	72.799999999999997	45284200	AAPL
2006-09-06	71.079999999999998	71.689999999999998	69.700000000000003	70.030000000000001	34789400	AAPL
2006-09-05	68.969999999999999	71.5	68.549999999999997	71.480000000000004	36159200	AAPL
2006-09-01	68.480000000000004	68.650000000000006	67.819999999999993	68.379999999999995	14589100	AAPL
2006-08-31	67.280000000000001	68.299999999999997	66.659999999999997	67.849999999999994	20524900	AAPL
2006-08-30	67.340000000000003	67.819999999999993	66.680000000000007	66.959999999999994	24290800	AAPL
2006-08-29	66.989999999999995	67.260000000000005	65.120000000000005	66.480000000000004	33833300	AAPL
2006-08-28	68.5	68.609999999999999	66.680000000000007	66.980000000000004	26362900	AAPL
2006-08-25	67.340000000000003	69.049999999999997	67.310000000000002	68.75	19427100	AAPL
2006-08-24	67.890000000000001	68.189999999999998	66.269999999999996	67.810000000000002	23399700	AAPL
2006-08-23	68	68.650000000000006	66.939999999999998	67.310000000000002	19152100	AAPL
2006-08-22	66.680000000000007	68.319999999999993	66.5	67.620000000000005	20606000	AAPL
2006-08-21	67.299999999999997	67.310000000000002	66.150000000000006	66.560000000000002	18793800	AAPL
2006-08-18	67.709999999999994	68.400000000000006	67.260000000000005	67.909999999999997	19155500	AAPL
2006-08-17	68	68.659999999999997	67.180000000000007	67.590000000000003	20755300	AAPL
2006-08-16	67.099999999999994	68.069999999999993	66.329999999999998	67.980000000000004	27903000	AAPL
2006-08-15	65.340000000000003	66.5	64.799999999999997	66.450000000000003	30762600	AAPL
2006-08-14	64.049999999999997	65.219999999999999	63.600000000000001	63.939999999999998	25629300	AAPL
2006-08-11	63.229999999999997	64.129999999999995	62.579999999999998	63.649999999999999	27768900	AAPL
2006-08-10	63.25	64.810000000000002	62.700000000000003	64.069999999999993	24920000	AAPL
2006-08-09	65.430000000000007	65.599999999999994	63.399999999999999	63.590000000000003	34137100	AAPL
2006-08-08	67.090000000000003	67.109999999999999	64.510000000000005	64.780000000000001	35638000	AAPL
2006-08-07	67.719999999999999	69.599999999999994	66.310000000000002	67.209999999999994	44482600	AAPL
2006-08-04	67.049999999999997	68.609999999999999	64.959999999999994	68.299999999999997	66173800	AAPL
2006-08-03	67.909999999999997	70	67.810000000000002	69.590000000000003	30037300	AAPL
2006-08-02	67.650000000000006	68.680000000000007	67.510000000000005	68.159999999999997	19670300	AAPL
2006-08-01	67.219999999999999	67.930000000000007	65.939999999999998	67.180000000000007	25420200	AAPL
2006-07-31	66.829999999999998	68.629999999999995	66.280000000000001	67.959999999999994	31887200	AAPL
2006-07-28	63.939999999999998	65.680000000000007	63.5	65.590000000000003	24696700	AAPL
2006-07-27	64.5	65.019999999999996	62.859999999999999	63.399999999999999	26251600	AAPL
2006-07-26	62	64.640000000000001	61.68	63.869999999999997	32086700	AAPL
2006-07-25	61.780000000000001	62.090000000000003	60.780000000000001	61.93	21038200	AAPL
2006-07-24	61.259999999999998	62.100000000000001	60.43	61.420000000000002	25816300	AAPL
2006-07-21	59.82	61.149999999999999	59.640000000000001	60.719999999999999	31853300	AAPL
2006-07-20	60.960000000000001	61.590000000000003	59.719999999999999	60.5	70433800	AAPL
2006-07-19	52.960000000000001	55.079999999999998	52.359999999999999	54.100000000000001	49669400	AAPL
2006-07-18	53.159999999999997	53.850000000000001	51.850000000000001	52.899999999999999	35730300	AAPL
2006-07-17	51.729999999999997	53.109999999999999	51.649999999999999	52.369999999999997	36590800	AAPL
2006-07-14	52.5	52.890000000000001	50.159999999999997	50.670000000000002	35465600	AAPL
2006-07-13	52.030000000000001	54.119999999999997	51.409999999999997	52.25	44639500	AAPL
2006-07-12	55.170000000000002	55.240000000000002	52.920000000000002	52.960000000000001	33118900	AAPL
2006-07-11	55.109999999999999	55.990000000000002	54.530000000000001	55.649999999999999	29465100	AAPL
2006-07-10	55.700000000000003	56.490000000000002	54.5	55	18905200	AAPL
2006-07-07	55.479999999999997	56.549999999999997	54.670000000000002	55.399999999999999	28548600	AAPL
2006-07-06	57.090000000000003	57.399999999999999	55.609999999999999	55.770000000000003	22614600	AAPL
2006-07-05	57.149999999999999	57.600000000000001	56.560000000000002	57	18508600	AAPL
2006-07-03	57.520000000000003	58.18	57.340000000000003	57.950000000000003	6956100	AAPL
2006-06-30	57.590000000000003	57.75	56.5	57.270000000000003	26417700	AAPL
2006-06-29	56.759999999999998	59.090000000000003	56.390000000000001	58.969999999999999	31192800	AAPL
2006-06-28	57.289999999999999	57.299999999999997	55.409999999999997	56.020000000000003	30382300	AAPL
2006-06-27	59.090000000000003	59.219999999999999	57.399999999999999	57.43	19664700	AAPL
2006-06-26	59.170000000000002	59.200000000000003	58.369999999999997	58.990000000000002	16662000	AAPL
2006-06-23	59.719999999999999	60.170000000000002	58.729999999999997	58.829999999999998	23578700	AAPL
2006-06-22	58.200000000000003	59.75	58.07	59.579999999999998	34486900	AAPL
2006-06-21	57.740000000000002	58.710000000000001	57.299999999999997	57.859999999999999	30832000	AAPL
2006-06-20	57.609999999999999	58.350000000000001	57.289999999999999	57.469999999999999	24034800	AAPL
2006-06-19	57.829999999999998	58.18	57	57.200000000000003	25163400	AAPL
2006-06-16	58.960000000000001	59.189999999999998	57.520000000000003	57.560000000000002	29932200	AAPL
2006-06-15	57.299999999999997	59.740000000000002	56.75	59.380000000000003	42513700	AAPL
2006-06-14	58.280000000000001	58.780000000000001	56.689999999999998	57.609999999999999	31362000	AAPL
2006-06-13	57.609999999999999	59.100000000000001	57.359999999999999	58.329999999999998	38594400	AAPL
2006-06-12	59.399999999999999	59.729999999999997	56.960000000000001	57	25635200	AAPL
2006-06-09	61.18	61.560000000000002	59.100000000000001	59.240000000000002	27708500	AAPL
2006-06-08	58.439999999999998	60.93	57.149999999999999	60.759999999999998	49910100	AAPL
2006-06-07	60.100000000000001	60.399999999999999	58.350000000000001	58.560000000000002	26803800	AAPL
2006-06-06	60.219999999999999	60.630000000000003	58.909999999999997	59.719999999999999	25929900	AAPL
2006-06-05	61.149999999999999	61.149999999999999	59.969999999999999	60	21635200	AAPL
2006-06-02	62.990000000000002	63.100000000000001	60.880000000000003	61.659999999999997	24492400	AAPL
2006-06-01	59.850000000000001	62.280000000000001	59.520000000000003	62.170000000000002	33661000	AAPL
2006-05-31	61.759999999999998	61.789999999999999	58.689999999999998	59.770000000000003	45749200	AAPL
2006-05-30	63.289999999999999	63.299999999999997	61.219999999999999	61.219999999999999	20121500	AAPL
2006-05-26	64.310000000000002	64.560000000000002	63.140000000000001	63.549999999999997	15462500	AAPL
2006-05-25	64.260000000000005	64.450000000000003	63.289999999999999	64.329999999999998	16549000	AAPL
2006-05-24	62.990000000000002	63.649999999999999	61.560000000000002	63.340000000000003	32715400	AAPL
2006-05-23	64.859999999999999	65.189999999999998	63	63.149999999999999	24800500	AAPL
2006-05-22	63.869999999999997	63.990000000000002	62.770000000000003	63.380000000000003	25677700	AAPL
2006-05-19	63.259999999999998	64.879999999999995	62.82	64.510000000000005	35209500	AAPL
2006-05-18	65.680000000000007	66.260000000000005	63.119999999999997	63.18	23515800	AAPL
2006-05-17	64.709999999999994	65.700000000000003	64.069999999999993	65.260000000000005	26935500	AAPL
2006-05-16	68.099999999999994	68.25	64.75	64.980000000000004	33455000	AAPL
2006-05-15	67.370000000000005	68.379999999999995	67.120000000000005	67.790000000000006	18899200	AAPL
2006-05-12	67.849999999999994	68.689999999999998	66.859999999999999	67.700000000000003	22920500	AAPL
2006-05-11	70.790000000000006	70.840000000000003	67.549999999999997	68.150000000000006	29024600	AAPL
2006-05-10	71.290000000000006	71.329999999999998	69.609999999999999	70.599999999999994	16424600	AAPL
2006-05-09	71.819999999999993	72.560000000000002	70.620000000000005	71.030000000000001	18988100	AAPL
2006-05-08	72.989999999999995	73.799999999999997	71.719999999999999	71.890000000000001	21244700	AAPL
2006-05-05	71.859999999999999	72.25	71.150000000000006	71.890000000000001	20139700	AAPL
2006-05-04	71.219999999999999	72.890000000000001	70.459999999999994	71.129999999999995	30729300	AAPL
2006-05-03	71.829999999999998	71.950000000000003	70.180000000000007	71.140000000000001	24535400	AAPL
2006-05-02	70.150000000000006	71.980000000000004	70.109999999999999	71.620000000000005	27559400	AAPL
2006-05-01	70.769999999999996	71.540000000000006	69.159999999999997	69.599999999999994	26799300	AAPL
2006-04-28	69.379999999999995	71.299999999999997	69.200000000000003	70.390000000000001	27144200	AAPL
2006-04-27	67.730000000000004	69.859999999999999	67.349999999999994	69.359999999999999	30212400	AAPL
2006-04-26	66.650000000000006	68.280000000000001	66.400000000000006	68.150000000000006	25388800	AAPL
2006-04-25	65.959999999999994	66.590000000000003	65.560000000000002	66.170000000000002	18895100	AAPL
2006-04-24	66.849999999999994	66.920000000000002	65.5	65.75	25251000	AAPL
2006-04-21	68.189999999999998	68.640000000000001	66.469999999999999	67.040000000000006	28178100	AAPL
2006-04-20	69.510000000000005	70	66.200000000000003	67.629999999999995	59535100	AAPL
2006-04-19	66.819999999999993	67	65.469999999999999	65.650000000000006	38786900	AAPL
2006-04-18	65.040000000000006	66.469999999999999	64.790000000000006	66.219999999999999	28387300	AAPL
2006-04-17	66.510000000000005	66.840000000000003	64.349999999999994	64.810000000000002	25783500	AAPL
2006-04-13	66.340000000000003	67.439999999999998	65.810000000000002	66.469999999999999	26238500	AAPL
2006-04-12	68.010000000000005	68.170000000000002	66.299999999999997	66.709999999999994	26424800	AAPL
2006-04-11	68.989999999999995	69.299999999999997	67.069999999999993	67.989999999999995	33547000	AAPL
2006-04-10	70.290000000000006	70.930000000000007	68.450000000000003	68.670000000000002	32268400	AAPL
2006-04-07	70.930000000000007	71.209999999999994	68.469999999999999	69.790000000000006	55187100	AAPL
2006-04-06	68.299999999999997	72.049999999999997	68.200000000000003	71.239999999999995	95134600	AAPL
2006-04-05	64.709999999999994	67.209999999999994	64.150000000000006	67.209999999999994	79764600	AAPL
2006-04-04	62.100000000000001	62.219999999999999	61.049999999999997	61.170000000000002	33283000	AAPL
2006-04-03	63.670000000000002	64.120000000000005	62.609999999999999	62.649999999999999	29135400	AAPL
2006-03-31	63.25	63.609999999999999	62.240000000000002	62.719999999999999	29119900	AAPL
2006-03-30	62.82	63.299999999999997	61.530000000000001	62.75	49666100	AAPL
2006-03-29	59.130000000000003	62.520000000000003	57.670000000000002	62.329999999999998	83815500	AAPL
2006-03-28	59.630000000000003	60.140000000000001	58.25	58.710000000000001	48940100	AAPL
2006-03-27	60.350000000000001	61.380000000000003	59.399999999999999	59.509999999999998	39574000	AAPL
2006-03-24	60.25	60.939999999999998	59.030000000000001	59.960000000000001	38285000	AAPL
2006-03-23	61.82	61.899999999999999	59.609999999999999	60.159999999999997	50993800	AAPL
2006-03-22	62.159999999999997	63.25	61.270000000000003	61.670000000000002	48067700	AAPL
2006-03-21	64.290000000000006	64.340000000000003	61.390000000000001	61.810000000000002	47991700	AAPL
2006-03-20	65.219999999999999	65.459999999999994	63.869999999999997	63.990000000000002	21622900	AAPL
2006-03-17	64.75	65.540000000000006	64.109999999999999	64.659999999999997	29001500	AAPL
2006-03-16	66.849999999999994	66.900000000000006	64.299999999999997	64.310000000000002	26772800	AAPL
2006-03-15	67.709999999999994	68.040000000000006	65.519999999999996	66.230000000000004	31857000	AAPL
2006-03-14	65.769999999999996	67.319999999999993	65.5	67.319999999999993	22929300	AAPL
2006-03-13	65.049999999999997	66.280000000000001	64.790000000000006	65.680000000000007	30756700	AAPL
2006-03-10	64.049999999999997	64.489999999999995	62.450000000000003	63.189999999999998	37255100	AAPL
2006-03-09	65.980000000000004	66.469999999999999	63.810000000000002	63.93	28546600	AAPL
2006-03-08	66.290000000000006	67.200000000000003	65.349999999999994	65.659999999999997	23330400	AAPL
2006-03-07	65.760000000000005	66.900000000000006	65.079999999999998	66.310000000000002	31174200	AAPL
2006-03-06	67.689999999999998	67.719999999999999	64.939999999999998	65.480000000000004	32595200	AAPL
2006-03-03	69.400000000000006	69.909999999999997	67.530000000000001	67.719999999999999	26345300	AAPL
2006-03-02	68.989999999999995	69.989999999999995	68.670000000000002	69.609999999999999	22331200	AAPL
2006-03-01	68.840000000000003	69.489999999999995	68.019999999999996	69.099999999999994	27279200	AAPL
2006-02-28	71.579999999999998	72.400000000000006	68.099999999999994	68.489999999999995	45249300	AAPL
2006-02-27	71.989999999999995	72.120000000000005	70.650000000000006	70.989999999999995	28258600	AAPL
2006-02-24	72.140000000000001	72.890000000000001	71.200000000000003	71.459999999999994	19098000	AAPL
2006-02-23	71.790000000000006	73	71.430000000000007	71.75	30604200	AAPL
2006-02-22	69	71.670000000000002	68	71.319999999999993	34937100	AAPL
2006-02-21	70.590000000000003	70.799999999999997	68.680000000000007	69.079999999999998	27843100	AAPL
2006-02-17	70.299999999999997	70.890000000000001	69.609999999999999	70.290000000000006	20571400	AAPL
2006-02-16	69.909999999999997	71.010000000000005	69.480000000000004	70.569999999999993	33863400	AAPL
2006-02-15	67.159999999999997	69.620000000000005	66.75	69.219999999999999	41420400	AAPL
2006-02-14	65.099999999999994	68.099999999999994	65	67.640000000000001	41462100	AAPL
2006-02-13	66.629999999999995	66.75	64.640000000000001	64.709999999999994	31553500	AAPL
2006-02-10	65.180000000000007	67.670000000000002	62.899999999999999	67.310000000000002	62874200	AAPL
2006-02-09	69.099999999999994	69.230000000000004	64.530000000000001	64.950000000000003	41063000	AAPL
2006-02-08	68.489999999999995	69.079999999999998	66	68.810000000000002	34039800	AAPL
2006-02-07	68.269999999999996	69.480000000000004	66.680000000000007	67.599999999999994	49601100	AAPL
2006-02-06	72.019999999999996	72.510000000000005	66.739999999999995	67.299999999999997	58991700	AAPL
2006-02-03	72.239999999999995	72.790000000000006	71.040000000000006	71.849999999999994	24718700	AAPL
2006-02-02	75.099999999999994	75.359999999999999	72.049999999999997	72.099999999999994	25261500	AAPL
2006-02-01	74.950000000000003	76.459999999999994	74.640000000000001	75.420000000000002	18613800	AAPL
2006-01-31	75.5	76.340000000000003	73.75	75.510000000000005	32626500	AAPL
2006-01-30	71.170000000000002	76.599999999999994	70.870000000000005	75	49942900	AAPL
2006-01-27	72.950000000000003	73.599999999999994	71.099999999999994	72.030000000000001	34066600	AAPL
2006-01-26	74.530000000000001	75.430000000000007	71.930000000000007	72.329999999999998	42192400	AAPL
2006-01-25	77.390000000000001	77.5	73.25	74.200000000000003	45563800	AAPL
2006-01-24	78.760000000000005	79.420000000000002	75.769999999999996	76.040000000000006	40794800	AAPL
2006-01-23	76.099999999999994	79.560000000000002	76	77.670000000000002	37847500	AAPL
2006-01-20	79.280000000000001	80.040000000000006	75.829999999999998	76.090000000000003	40527100	AAPL
2006-01-19	81.25	81.659999999999997	78.739999999999995	79.040000000000006	60566000	AAPL
2006-01-18	83.079999999999998	84.049999999999997	81.849999999999994	82.489999999999995	42879900	AAPL
2006-01-17	85.700000000000003	86.379999999999995	83.870000000000005	84.709999999999994	29843700	AAPL
2006-01-13	84.989999999999995	86.010000000000005	84.599999999999994	85.590000000000003	27725200	AAPL
2006-01-12	84.969999999999999	86.400000000000006	83.620000000000005	84.290000000000006	45743200	AAPL
2006-01-11	83.840000000000003	84.799999999999997	82.590000000000003	83.900000000000006	53349800	AAPL
2006-01-10	76.25	81.890000000000001	75.829999999999998	80.859999999999999	81423900	AAPL
2006-01-09	76.730000000000004	77.200000000000003	75.739999999999995	76.049999999999997	24108600	AAPL
2006-01-06	75.25	76.700000000000003	74.549999999999997	76.299999999999997	25159200	AAPL
2006-01-05	74.829999999999998	74.900000000000006	73.75	74.379999999999995	16050800	AAPL
2006-01-04	75.129999999999995	75.980000000000004	74.5	74.969999999999999	22128700	AAPL
2006-01-03	72.379999999999995	74.75	72.25	74.75	28829800	AAPL
2005-12-30	70.909999999999997	72.430000000000007	70.340000000000003	71.890000000000001	22295100	AAPL
2005-12-29	73.780000000000001	73.819999999999993	71.420000000000002	71.450000000000003	17500900	AAPL
2005-12-28	74.469999999999999	74.760000000000005	73.319999999999993	73.569999999999993	14218400	AAPL
2005-12-27	74	75.180000000000007	73.950000000000003	74.230000000000004	21092500	AAPL
2005-12-23	74.170000000000002	74.260000000000005	73.299999999999997	73.349999999999994	8209200	AAPL
2005-12-22	73.909999999999997	74.489999999999995	73.599999999999994	74.019999999999996	13236100	AAPL
2005-12-21	72.599999999999994	73.609999999999999	72.540000000000006	73.5	16990600	AAPL
2005-12-20	71.629999999999995	72.379999999999995	71.120000000000005	72.109999999999999	17111000	AAPL
2005-12-19	71.109999999999999	72.599999999999994	71.040000000000006	71.379999999999995	18903400	AAPL
2005-12-16	72.140000000000001	72.299999999999997	71.060000000000002	71.109999999999999	23970400	AAPL
2005-12-15	72.680000000000007	72.859999999999999	71.349999999999994	72.180000000000007	20041500	AAPL
2005-12-14	72.530000000000001	73.299999999999997	70.269999999999996	72.010000000000005	51811300	AAPL
2005-12-13	74.849999999999994	75.459999999999994	74.209999999999994	74.980000000000004	17636300	AAPL
2005-12-12	74.870000000000005	75.349999999999994	74.560000000000002	74.909999999999997	18749800	AAPL
2005-12-09	74.209999999999994	74.590000000000003	73.349999999999994	74.329999999999998	19835800	AAPL
2005-12-08	73.200000000000003	74.170000000000002	72.599999999999994	74.079999999999998	28231500	AAPL
2005-12-07	74.230000000000004	74.459999999999994	73.120000000000005	73.950000000000003	24266600	AAPL
2005-12-06	73.930000000000007	74.829999999999998	73.349999999999994	74.049999999999997	30608200	AAPL
2005-12-05	71.950000000000003	72.530000000000001	71.489999999999995	71.819999999999993	20845400	AAPL
2005-12-02	72.269999999999996	72.739999999999995	70.700000000000003	72.629999999999995	31991500	AAPL
2005-12-01	68.950000000000003	71.730000000000004	68.810000000000002	71.599999999999994	29031900	AAPL
2005-11-30	68.430000000000007	68.849999999999994	67.519999999999996	67.819999999999993	21274100	AAPL
2005-11-29	69.989999999999995	70.299999999999997	67.349999999999994	68.099999999999994	31836900	AAPL
2005-11-28	70.719999999999999	71.069999999999993	69.069999999999993	69.659999999999997	36375700	AAPL
2005-11-25	67.659999999999997	69.540000000000006	67.5	69.340000000000003	14107600	AAPL
2005-11-23	66.879999999999995	67.980000000000004	66.689999999999998	67.109999999999999	17351900	AAPL
2005-11-22	64.840000000000003	66.760000000000005	64.519999999999996	66.519999999999996	19295800	AAPL
2005-11-21	64.819999999999993	65.189999999999998	63.719999999999999	64.959999999999994	18275400	AAPL
2005-11-18	65.310000000000002	65.430000000000007	64.370000000000005	64.560000000000002	18748700	AAPL
2005-11-17	65.590000000000003	65.879999999999995	64.25	64.519999999999996	24150200	AAPL
2005-11-16	63.149999999999999	65.060000000000002	63.090000000000003	64.950000000000003	28018400	AAPL
2005-11-15	61.600000000000001	63.079999999999998	61.460000000000001	62.280000000000001	19172900	AAPL
2005-11-14	61.539999999999999	61.979999999999997	60.909999999999997	61.450000000000003	13211900	AAPL
2005-11-11	61.539999999999999	62.109999999999999	61.340000000000003	61.539999999999999	15194600	AAPL
2005-11-10	60.640000000000001	61.200000000000003	59.009999999999998	61.18	23762300	AAPL
2005-11-09	60	61.210000000000001	60	60.109999999999999	19747500	AAPL
2005-11-08	59.950000000000003	60.380000000000003	59.100000000000001	59.899999999999999	16920200	AAPL
2005-11-07	60.850000000000001	61.670000000000002	60.140000000000001	60.229999999999997	22815400	AAPL
2005-11-04	60.350000000000001	61.240000000000002	59.619999999999997	61.149999999999999	31358400	AAPL
2005-11-03	60.259999999999998	62.32	60.07	61.850000000000001	31585100	AAPL
2005-11-02	57.719999999999999	60	57.600000000000001	59.950000000000003	30609300	AAPL
2005-11-01	57.240000000000002	58.140000000000001	56.869999999999997	57.5	26774500	AAPL
2005-10-31	55.200000000000003	57.979999999999997	54.75	57.590000000000003	33601600	AAPL
2005-10-28	56.039999999999999	56.43	54.170000000000002	54.469999999999999	27492400	AAPL
2005-10-27	56.990000000000002	57.009999999999998	55.409999999999997	55.409999999999997	14697900	AAPL
2005-10-26	56.280000000000001	57.560000000000002	55.920000000000002	57.030000000000001	22556900	AAPL
2005-10-25	56.399999999999999	56.850000000000001	55.689999999999998	56.100000000000001	16611700	AAPL
2005-10-24	55.25	56.789999999999999	55.090000000000003	56.789999999999999	21776900	AAPL
2005-10-21	56.840000000000003	56.979999999999997	55.359999999999999	55.659999999999997	28454500	AAPL
2005-10-20	54.469999999999999	56.5	54.350000000000001	56.140000000000001	48491500	AAPL
2005-10-19	52.07	54.960000000000001	51.210000000000001	54.939999999999998	36024400	AAPL
2005-10-18	53.25	53.950000000000003	52.200000000000003	52.210000000000001	21771000	AAPL
2005-10-17	53.979999999999997	54.229999999999997	52.68	53.439999999999998	22029800	AAPL
2005-10-14	54.030000000000001	54.350000000000001	52.789999999999999	54	36984000	AAPL
2005-10-13	49.439999999999998	53.950000000000003	49.270000000000003	53.740000000000002	66627700	AAPL
2005-10-12	48.649999999999999	50.299999999999997	47.869999999999997	49.25	96338800	AAPL
2005-10-11	51.229999999999997	51.869999999999997	50.399999999999999	51.590000000000003	43781600	AAPL
2005-10-10	51.759999999999998	51.909999999999997	50.280000000000001	50.369999999999997	18125200	AAPL
2005-10-07	51.719999999999999	51.93	50.549999999999997	51.299999999999997	24210100	AAPL
2005-10-06	53.200000000000003	53.490000000000002	50.869999999999997	51.700000000000003	27054900	AAPL
2005-10-05	54.329999999999998	54.359999999999999	52.75	52.780000000000001	21813200	AAPL
2005-10-04	54.950000000000003	55.350000000000001	53.640000000000001	53.75	19266400	AAPL
2005-10-03	54.159999999999997	54.539999999999999	53.68	54.439999999999998	18126900	AAPL
2005-09-30	52.329999999999998	53.649999999999999	51.880000000000003	53.609999999999999	18986900	AAPL
2005-09-29	51.229999999999997	52.590000000000003	50.810000000000002	52.340000000000003	22744500	AAPL
2005-09-28	53.07	53.109999999999999	50.590000000000003	51.079999999999998	40198000	AAPL
2005-09-27	53.920000000000002	54.240000000000002	53.43	53.439999999999998	12203700	AAPL
2005-09-26	54.030000000000001	54.560000000000002	53.32	53.840000000000003	19520100	AAPL
2005-09-23	52.100000000000001	53.5	51.840000000000003	53.200000000000003	19944900	AAPL
2005-09-22	51.880000000000003	52.469999999999999	51.32	51.899999999999999	16561700	AAPL
2005-09-21	52.960000000000001	53.049999999999997	51.859999999999999	52.109999999999999	15526700	AAPL
2005-09-20	52.990000000000002	53.810000000000002	52.920000000000002	53.189999999999998	29279600	AAPL
2005-09-19	51.049999999999997	52.890000000000001	51.049999999999997	52.640000000000001	27990400	AAPL
2005-09-16	50.229999999999997	51.210000000000001	49.950000000000003	51.210000000000001	21107300	AAPL
2005-09-15	50	50.18	49.329999999999998	49.869999999999997	14827000	AAPL
2005-09-14	51.060000000000002	51.189999999999998	49.460000000000001	49.609999999999999	16943800	AAPL
2005-09-13	51.020000000000003	51.289999999999999	50.32	50.82	17603000	AAPL
2005-09-12	51.100000000000001	51.630000000000003	50.579999999999998	51.399999999999999	16171300	AAPL
2005-09-09	50.07	51.350000000000001	49.789999999999999	51.310000000000002	21987200	AAPL
2005-09-08	49.350000000000001	50.119999999999997	49.140000000000001	49.780000000000001	25094300	AAPL
2005-09-07	49.049999999999997	49.399999999999999	47.920000000000002	48.68	34395500	AAPL
2005-09-06	46.700000000000003	48.880000000000003	46.549999999999997	48.799999999999997	29236400	AAPL
2005-09-02	46.299999999999997	46.799999999999997	46.119999999999997	46.219999999999999	7942100	AAPL
2005-09-01	47	47.170000000000002	46.090000000000003	46.259999999999998	12727400	AAPL
2005-08-31	46.859999999999999	47.030000000000001	46.270000000000003	46.890000000000001	14391300	AAPL
2005-08-30	45.990000000000002	46.789999999999999	45.920000000000002	46.57	18527200	AAPL
2005-08-29	45.270000000000003	46.030000000000001	45.259999999999998	45.840000000000003	9153400	AAPL
2005-08-26	46.119999999999997	46.340000000000003	45.359999999999999	45.740000000000002	9323500	AAPL
2005-08-25	46.119999999999997	46.490000000000002	45.810000000000002	46.060000000000002	9866200	AAPL
2005-08-24	45.600000000000001	47.119999999999997	45.590000000000003	45.770000000000003	20431100	AAPL
2005-08-23	45.850000000000001	46.100000000000001	45.32	45.740000000000002	10557300	AAPL
2005-08-22	46.149999999999999	46.75	45.259999999999998	45.869999999999997	13847600	AAPL
2005-08-19	46.280000000000001	46.700000000000003	45.770000000000003	45.829999999999998	13448900	AAPL
2005-08-18	46.909999999999997	47	45.75	46.299999999999997	15805700	AAPL
2005-08-17	46.399999999999999	47.439999999999998	46.369999999999997	47.149999999999999	17847300	AAPL
2005-08-16	47.390000000000001	47.5	46.210000000000001	46.25	19200800	AAPL
2005-08-15	46.479999999999997	48.329999999999998	46.450000000000003	47.68	38811700	AAPL
2005-08-12	43.460000000000001	46.219999999999999	43.359999999999999	46.100000000000001	32715600	AAPL
2005-08-11	43.390000000000001	44.119999999999997	43.25	44	9713700	AAPL
2005-08-10	44	44.390000000000001	43.310000000000002	43.380000000000003	12890900	AAPL
2005-08-09	42.93	43.890000000000001	42.909999999999997	43.82	13601400	AAPL
2005-08-08	43	43.25	42.609999999999999	42.649999999999999	6299400	AAPL
2005-08-05	42.490000000000002	43.359999999999999	42.020000000000003	42.990000000000002	8640400	AAPL
2005-08-04	42.890000000000001	43	42.289999999999999	42.710000000000001	9618000	AAPL
2005-08-03	43.189999999999998	43.310000000000002	42.770000000000003	43.219999999999999	9225800	AAPL
2005-08-02	42.890000000000001	43.5	42.609999999999999	43.189999999999998	10602700	AAPL
2005-08-01	42.57	43.079999999999998	42.079999999999998	42.75	11223200	AAPL
2005-07-29	43.560000000000002	44.380000000000003	42.259999999999998	42.649999999999999	20074300	AAPL
2005-07-28	43.850000000000001	44	43.299999999999997	43.799999999999997	8975400	AAPL
2005-07-27	43.829999999999998	44.07	42.670000000000002	43.990000000000002	10133900	AAPL
2005-07-26	44.009999999999998	44.109999999999999	43.359999999999999	43.630000000000003	9592600	AAPL
2005-07-25	43.990000000000002	44.280000000000001	43.729999999999997	43.810000000000002	10522400	AAPL
2005-07-22	43.439999999999998	44	43.390000000000001	44	10753800	AAPL
2005-07-21	43.700000000000003	44.039999999999999	42.899999999999999	43.289999999999999	14438000	AAPL
2005-07-20	42.859999999999999	43.799999999999997	42.649999999999999	43.630000000000003	16192700	AAPL
2005-07-19	41.520000000000003	43.229999999999997	41.07	43.189999999999998	23966500	AAPL
2005-07-18	41.409999999999997	42.100000000000001	41.369999999999997	41.490000000000002	20939200	AAPL
2005-07-15	40.969999999999999	41.57	40.460000000000001	41.549999999999997	24560100	AAPL
2005-07-14	40.789999999999999	42.009999999999998	40.229999999999997	40.75	74859300	AAPL
2005-07-13	38.289999999999999	38.5	37.899999999999999	38.350000000000001	24458400	AAPL
2005-07-12	38.229999999999997	38.399999999999999	37.909999999999997	38.240000000000002	13822800	AAPL
2005-07-11	38.369999999999997	38.649999999999999	37.780000000000001	38.100000000000001	13885300	AAPL
2005-07-08	37.869999999999997	38.280000000000001	37.469999999999999	38.25	10383400	AAPL
2005-07-07	36.810000000000002	37.759999999999998	36.799999999999997	37.630000000000003	13704400	AAPL
2005-07-06	37.710000000000001	38.159999999999997	37.200000000000003	37.390000000000001	14093800	AAPL
2005-07-05	36.549999999999997	38.149999999999999	36.5	37.979999999999997	16223900	AAPL
2005-07-01	36.829999999999998	36.969999999999999	36.289999999999999	36.5	8928600	AAPL
2005-06-30	36.609999999999999	37.159999999999997	36.310000000000002	36.810000000000002	14942500	AAPL
2005-06-29	37.229999999999997	37.289999999999999	36.119999999999997	36.369999999999997	16012800	AAPL
2005-06-28	37.490000000000002	37.590000000000003	37.170000000000002	37.310000000000002	12510700	AAPL
2005-06-27	36.840000000000003	38.100000000000001	36.68	37.100000000000001	21434700	AAPL
2005-06-24	39.090000000000003	39.119999999999997	37.68	37.759999999999998	14668200	AAPL
2005-06-23	38.829999999999998	39.780000000000001	38.649999999999999	38.890000000000001	24080500	AAPL
2005-06-22	38.259999999999998	38.600000000000001	38.140000000000001	38.549999999999997	15175900	AAPL
2005-06-21	37.719999999999999	38.189999999999998	37.380000000000003	37.859999999999999	13233100	AAPL
2005-06-20	37.850000000000001	38.090000000000003	37.450000000000003	37.609999999999999	11561300	AAPL
2005-06-17	38.469999999999999	38.539999999999999	37.829999999999998	38.310000000000002	21290200	AAPL
2005-06-16	37.189999999999998	38.079999999999998	36.82	37.979999999999997	19559800	AAPL
2005-06-15	36.869999999999997	37.299999999999997	36.299999999999997	37.130000000000003	20119400	AAPL
2005-06-14	35.920000000000002	36.149999999999999	35.75	36	12423100	AAPL
2005-06-13	35.890000000000001	36.609999999999999	35.82	35.899999999999999	15563300	AAPL
2005-06-10	37.399999999999999	37.399999999999999	35.520000000000003	35.810000000000002	24247600	AAPL
2005-06-09	37	37.939999999999998	36.82	37.649999999999999	13937700	AAPL
2005-06-08	36.630000000000003	37.25	36.57	36.920000000000002	14428800	AAPL
2005-06-07	37.600000000000001	37.729999999999997	36.450000000000003	36.539999999999999	26616600	AAPL
2005-06-06	38.329999999999998	38.630000000000003	37.560000000000002	37.920000000000002	28998800	AAPL
2005-06-03	38.159999999999997	38.579999999999998	37.770000000000003	38.240000000000002	34173900	AAPL
2005-06-02	40.049999999999997	40.32	39.600000000000001	40.039999999999999	13356200	AAPL
2005-06-01	39.890000000000001	40.759999999999998	39.859999999999999	40.299999999999997	16207600	AAPL
2005-05-31	40.659999999999997	40.740000000000002	39.579999999999998	39.759999999999998	14435900	AAPL
2005-05-27	40.640000000000001	40.789999999999999	40.009999999999998	40.560000000000002	11286000	AAPL
2005-05-26	39.939999999999998	40.939999999999998	39.939999999999998	40.740000000000002	18768600	AAPL
2005-05-25	39.5	39.950000000000003	39.32	39.780000000000001	14143100	AAPL
2005-05-24	39.450000000000003	39.990000000000002	39.030000000000001	39.700000000000003	21195000	AAPL
2005-05-23	37.850000000000001	39.899999999999999	37.850000000000001	39.759999999999998	37234800	AAPL
2005-05-20	37.25	37.649999999999999	37.189999999999998	37.549999999999997	16166100	AAPL
2005-05-19	35.780000000000001	37.68	35.780000000000001	37.549999999999997	28327200	AAPL
2005-05-18	35.450000000000003	37.560000000000002	34.990000000000002	35.840000000000003	22740100	AAPL
2005-05-17	35.140000000000001	35.460000000000001	34.539999999999999	35.359999999999999	21012300	AAPL
2005-05-16	34.560000000000002	35.700000000000003	34.530000000000001	35.549999999999997	16939100	AAPL
2005-05-13	34.200000000000003	35.229999999999997	34.07	34.770000000000003	25096900	AAPL
2005-05-12	35.420000000000002	35.590000000000003	34	34.130000000000003	34651500	AAPL
2005-05-11	35.200000000000003	35.670000000000002	33.109999999999999	35.609999999999999	72927900	AAPL
2005-05-10	36.75	37.25	36.329999999999998	36.420000000000002	15723700	AAPL
2005-05-09	37.280000000000001	37.450000000000003	36.75	36.969999999999999	12703400	AAPL
2005-05-06	36.890000000000001	37.329999999999998	36.789999999999999	37.240000000000002	11651700	AAPL
2005-05-05	37.25	37.270000000000003	36.469999999999999	36.68	13834500	AAPL
2005-05-04	36.109999999999999	37.200000000000003	36.100000000000001	37.149999999999999	16006300	AAPL
2005-05-03	36.399999999999999	36.740000000000002	36.030000000000001	36.210000000000001	17740700	AAPL
2005-05-02	36.210000000000001	36.649999999999999	36.020000000000003	36.43	16640000	AAPL
2005-04-29	36.149999999999999	36.229999999999997	35.219999999999999	36.060000000000002	23986800	AAPL
2005-04-28	36.289999999999999	36.340000000000003	35.240000000000002	35.539999999999999	20539500	AAPL
2005-04-27	35.890000000000001	36.359999999999999	35.509999999999998	35.950000000000003	21924600	AAPL
2005-04-26	36.780000000000001	37.509999999999998	36.119999999999997	36.189999999999998	28946700	AAPL
2005-04-25	36.490000000000002	37.020000000000003	36.109999999999999	36.979999999999997	26659300	AAPL
2005-04-22	36.840000000000003	37	34.899999999999999	35.5	29968900	AAPL
2005-04-21	36.399999999999999	37.210000000000001	35.899999999999999	37.18	27128300	AAPL
2005-04-20	37.659999999999997	37.740000000000002	35.439999999999998	35.509999999999998	33754700	AAPL
2005-04-19	36.600000000000001	37.439999999999998	35.869999999999997	37.090000000000003	38630100	AAPL
2005-04-18	35	36.299999999999997	34	35.619999999999997	47399200	AAPL
2005-04-15	36.619999999999997	37.25	35.280000000000001	35.350000000000001	61717400	AAPL
2005-04-14	38.810000000000002	39.560000000000002	36.840000000000003	37.259999999999998	98328300	AAPL
2005-04-13	42.950000000000003	42.990000000000002	40.390000000000001	41.039999999999999	48998100	AAPL
2005-04-12	42.490000000000002	43.189999999999998	42.009999999999998	42.659999999999997	35037900	AAPL
2005-04-11	44.149999999999999	44.25	41.909999999999997	41.920000000000002	29345100	AAPL
2005-04-08	43.700000000000003	44.450000000000003	43.539999999999999	43.740000000000002	23212500	AAPL
2005-04-07	42.329999999999998	43.75	42.25	43.560000000000002	18106700	AAPL
2005-04-06	42.399999999999999	42.810000000000002	42.149999999999999	42.329999999999998	14815200	AAPL
2005-04-05	41.219999999999999	42.240000000000002	41.090000000000003	41.890000000000001	19865700	AAPL
2005-04-04	40.990000000000002	41.310000000000002	40.159999999999997	41.090000000000003	20714800	AAPL
2005-04-01	42.090000000000003	42.18	40.57	40.890000000000001	22903000	AAPL
2005-03-31	42.450000000000003	42.520000000000003	41.590000000000003	41.670000000000002	22719100	AAPL
2005-03-30	42.07	42.799999999999997	41.82	42.799999999999997	14105700	AAPL
2005-03-29	42.560000000000002	42.829999999999998	41.5	41.75	16477000	AAPL
2005-03-28	42.75	42.960000000000001	42.469999999999999	42.530000000000001	9836100	AAPL
2005-03-24	42.909999999999997	43	42.5	42.5	12596600	AAPL
2005-03-23	42.450000000000003	43.399999999999999	42.020000000000003	42.549999999999997	21779400	AAPL
2005-03-22	43.710000000000001	43.960000000000001	42.68	42.829999999999998	19693400	AAPL
2005-03-21	43.289999999999999	43.969999999999999	42.859999999999999	43.700000000000003	19326000	AAPL
2005-03-18	43.329999999999998	43.439999999999998	42.5	42.960000000000001	33576800	AAPL
2005-03-17	41.530000000000001	42.880000000000003	41.32	42.25	28640000	AAPL
2005-03-16	41.210000000000001	42.310000000000002	40.780000000000001	41.18	24921900	AAPL
2005-03-15	40.640000000000001	41.140000000000001	40.25	40.960000000000001	18164600	AAPL
2005-03-14	40.520000000000003	40.789999999999999	39.520000000000003	40.32	21620900	AAPL
2005-03-11	40.210000000000001	40.590000000000003	39.799999999999997	40.270000000000003	22601100	AAPL
2005-03-10	39.530000000000001	40.259999999999998	39.100000000000001	39.829999999999998	27753900	AAPL
2005-03-09	39.640000000000001	40.280000000000001	38.829999999999998	39.350000000000001	47230900	AAPL
2005-03-08	41.899999999999999	42.159999999999997	40.100000000000001	40.530000000000001	36480400	AAPL
2005-03-07	42.799999999999997	43.25	42.350000000000001	42.75	16094000	AAPL
2005-03-04	42.759999999999998	43.009999999999998	41.850000000000001	42.810000000000002	27022100	AAPL
2005-03-03	44.369999999999997	44.409999999999997	41.219999999999999	41.789999999999999	50416200	AAPL
2005-03-02	44.25	44.890000000000001	44.079999999999998	44.119999999999997	16362900	AAPL
2005-03-01	44.990000000000002	45.109999999999999	44.159999999999997	44.5	16721000	AAPL
2005-02-28	44.68	45.140000000000001	43.960000000000001	44.859999999999999	23271800	AAPL
2005-02-25	89.620000000000005	89.909999999999997	88.189999999999998	88.989999999999995	32696800	AAPL
2005-02-24	88.480000000000004	89.310000000000002	87.730000000000004	88.930000000000007	54251000	AAPL
2005-02-23	86.719999999999999	88.450000000000003	85.549999999999997	88.230000000000004	48042200	AAPL
2005-02-22	86.299999999999997	88.299999999999997	85.290000000000006	85.290000000000006	43546200	AAPL
2005-02-18	87.739999999999995	87.859999999999999	86.25	86.810000000000002	41544800	AAPL
2005-02-17	90.650000000000006	90.879999999999995	87.450000000000003	87.810000000000002	54231200	AAPL
2005-02-16	88.150000000000006	90.200000000000003	87.349999999999994	90.129999999999995	58544400	AAPL
2005-02-15	86.659999999999997	89.079999999999998	86	88.409999999999997	82579200	AAPL
2005-02-14	82.730000000000004	84.790000000000006	82.049999999999997	84.629999999999995	45409400	AAPL
2005-02-11	79.859999999999999	81.760000000000005	78.939999999999998	81.209999999999994	42894800	AAPL
2005-02-10	78.719999999999999	79.280000000000001	76.659999999999997	78.359999999999999	39036400	AAPL
2005-02-09	81.040000000000006	81.989999999999995	78.099999999999994	78.739999999999995	42552000	AAPL
2005-02-08	79.069999999999993	81.379999999999995	78.790000000000006	80.900000000000006	31786400	AAPL
2005-02-07	78.930000000000007	79.349999999999994	77.5	78.939999999999998	18730600	AAPL
2005-02-04	77.870000000000005	78.930000000000007	77.530000000000001	78.840000000000003	20127000	AAPL
2005-02-03	79.099999999999994	79.430000000000007	77.329999999999998	77.810000000000002	26130400	AAPL
2005-02-02	77.950000000000003	79.909999999999997	77.689999999999998	79.629999999999995	36430800	AAPL
2005-02-01	77.049999999999997	77.769999999999996	76.579999999999998	77.530000000000001	24228400	AAPL
2005-01-31	74.579999999999998	77.890000000000001	74.510000000000005	76.900000000000006	60039200	AAPL
2005-01-28	72.620000000000005	73.980000000000004	72.439999999999998	73.980000000000004	28629000	AAPL
2005-01-27	72.159999999999997	72.920000000000002	71.549999999999997	72.640000000000001	17722400	AAPL
2005-01-26	72.659999999999997	72.75	71.219999999999999	72.25	26410600	AAPL
2005-01-25	71.370000000000005	72.840000000000003	70.939999999999998	72.049999999999997	34615400	AAPL
2005-01-24	70.980000000000004	71.780000000000001	70.549999999999997	70.760000000000005	30058200	AAPL
2005-01-21	71.310000000000002	71.599999999999994	70	70.489999999999995	32547600	AAPL
2005-01-20	69.650000000000006	71.269999999999996	69.469999999999999	70.459999999999994	32675800	AAPL
2005-01-19	70.489999999999995	71.459999999999994	69.75	69.879999999999995	26853400	AAPL
2005-01-18	69.849999999999994	70.700000000000003	67.75	70.650000000000006	35945000	AAPL
2005-01-14	70.25	71.719999999999999	69.189999999999998	70.200000000000003	63240800	AAPL
2005-01-13	73.709999999999994	74.420000000000002	69.730000000000004	69.799999999999997	113025600	AAPL
2005-01-12	65.450000000000003	65.900000000000006	63.299999999999997	65.459999999999994	68560800	AAPL
2005-01-11	68.25	69.150000000000006	64.140000000000001	64.560000000000002	93272400	AAPL
2005-01-10	69.829999999999998	70.700000000000003	67.879999999999995	68.959999999999994	61618200	AAPL
2005-01-07	65	69.629999999999995	64.75	69.25	79551800	AAPL
2005-01-06	64.670000000000002	64.909999999999997	63.329999999999998	64.549999999999997	25198400	AAPL
2005-01-05	64.459999999999994	65.25	64.049999999999997	64.5	24301200	AAPL
2005-01-04	63.789999999999999	65.469999999999999	62.969999999999999	63.939999999999998	39171800	AAPL
2005-01-03	64.780000000000001	65.109999999999999	62.600000000000001	63.289999999999999	24714000	AAPL
2004-12-31	64.890000000000001	65	64.030000000000001	64.400000000000006	9949600	AAPL
2004-12-30	64.810000000000002	65.030000000000001	64.219999999999999	64.799999999999997	12333600	AAPL
2004-12-29	63.810000000000002	64.980000000000004	63.57	64.439999999999998	16055800	AAPL
2004-12-28	63.299999999999997	64.25	62.049999999999997	64.180000000000007	21848400	AAPL
2004-12-27	64.799999999999997	65.150000000000006	62.880000000000003	63.159999999999997	19981800	AAPL
2004-12-23	63.75	64.25	63.600000000000001	64.010000000000005	8783200	AAPL
2004-12-22	63.659999999999997	64.359999999999999	63.399999999999999	63.75	20208200	AAPL
2004-12-21	63.560000000000002	63.770000000000003	61.600000000000001	63.689999999999998	38014800	AAPL
2004-12-20	65.469999999999999	66	61.759999999999998	62.719999999999999	41718800	AAPL
2004-12-17	66.840000000000003	67.040000000000006	64.900000000000006	64.989999999999995	27982000	AAPL
2004-12-16	66.150000000000006	67.5	66.049999999999997	66.599999999999994	40218400	AAPL
2004-12-15	65.239999999999995	65.459999999999994	64.659999999999997	65.260000000000005	14227200	AAPL
2004-12-14	65.400000000000006	65.879999999999995	65.019999999999996	65.290000000000006	14847200	AAPL
2004-12-13	65.620000000000005	65.900000000000006	64.599999999999994	64.909999999999997	14108600	AAPL
2004-12-10	65.030000000000001	66.049999999999997	64.700000000000003	65.150000000000006	27706200	AAPL
2004-12-09	62.810000000000002	64.400000000000006	62.07	63.990000000000002	26482200	AAPL
2004-12-08	63.079999999999998	64.430000000000007	62.049999999999997	63.280000000000001	24710800	AAPL
2004-12-07	65.930000000000007	66.730000000000004	62.560000000000002	62.890000000000001	37746400	AAPL
2004-12-06	64.25	66.239999999999995	62.950000000000003	65.780000000000001	44568600	AAPL
2004-12-03	64.530000000000001	65	61.75	62.68	44244600	AAPL
2004-12-02	66.129999999999995	66.900000000000006	64.659999999999997	65.209999999999994	35265800	AAPL
2004-12-01	67.790000000000006	67.950000000000003	66.269999999999996	67.790000000000006	28591200	AAPL
2004-11-30	68.790000000000006	68.790000000000006	67.049999999999997	67.049999999999997	36732800	AAPL
2004-11-29	68.950000000000003	69.569999999999993	67.409999999999997	68.439999999999998	61175600	AAPL
2004-11-26	65.349999999999994	65.760000000000005	64.340000000000003	64.549999999999997	19648000	AAPL
2004-11-24	61.689999999999998	65.200000000000003	61.549999999999997	64.049999999999997	49671000	AAPL
2004-11-23	62.299999999999997	62.450000000000003	61.049999999999997	61.270000000000003	32551800	AAPL
2004-11-22	61.799999999999997	64	57.899999999999999	61.350000000000001	91721800	AAPL
2004-11-19	55.490000000000002	56.909999999999997	54.5	55.170000000000002	27331400	AAPL
2004-11-18	54.299999999999997	55.450000000000003	54.289999999999999	55.390000000000001	16398200	AAPL
2004-11-17	55.189999999999998	55.450000000000003	54.219999999999999	54.899999999999999	14205400	AAPL
2004-11-16	55.159999999999997	55.200000000000003	54.479999999999997	54.939999999999998	10539400	AAPL
2004-11-15	55.200000000000003	55.460000000000001	54.340000000000003	55.240000000000002	13430200	AAPL
2004-11-12	55.009999999999998	55.689999999999998	54.840000000000003	55.5	14132200	AAPL
2004-11-11	54.950000000000003	55.43	54.229999999999997	55.299999999999997	14546400	AAPL
2004-11-10	53.950000000000003	55.390000000000001	53.909999999999997	54.75	18167000	AAPL
2004-11-09	54.229999999999997	54.549999999999997	53.380000000000003	54.049999999999997	16991600	AAPL
2004-11-08	54.270000000000003	55.450000000000003	53.859999999999999	54.380000000000003	18818600	AAPL
2004-11-05	54.859999999999999	55	52.039999999999999	54.719999999999999	43037400	AAPL
2004-11-04	55.030000000000001	55.549999999999997	54.369999999999997	54.450000000000003	33165200	AAPL
2004-11-03	54.369999999999997	56.109999999999999	53.990000000000002	55.310000000000002	43006200	AAPL
2004-11-02	52.399999999999999	54.079999999999998	52.399999999999999	53.5	26071000	AAPL
2004-11-01	52.5	53.259999999999998	52.039999999999999	52.450000000000003	21501800	AAPL
2004-10-29	51.840000000000003	53.200000000000003	51.799999999999997	52.399999999999999	28936400	AAPL
2004-10-28	49.979999999999997	52.219999999999999	49.5	52.189999999999998	30866600	AAPL
2004-10-27	48.509999999999998	50.619999999999997	48.170000000000002	50.299999999999997	42624800	AAPL
2004-10-26	47.450000000000003	48.049999999999997	46.969999999999999	47.969999999999999	21227200	AAPL
2004-10-25	47.200000000000003	47.840000000000003	47.07	47.549999999999997	14023000	AAPL
2004-10-22	47.539999999999999	47.670000000000002	47.020000000000003	47.409999999999997	17252400	AAPL
2004-10-21	47.479999999999997	48.130000000000003	47.359999999999999	47.939999999999998	25875200	AAPL
2004-10-20	47.18	47.600000000000001	46.649999999999999	47.469999999999999	21611000	AAPL
2004-10-19	48.100000000000001	48.350000000000001	47.310000000000002	47.420000000000002	28642600	AAPL
2004-10-18	44.700000000000003	47.75	44.700000000000003	47.75	42884000	AAPL
2004-10-15	44.880000000000003	45.609999999999999	44.189999999999998	45.5	36826000	AAPL
2004-10-14	43.189999999999998	45.75	42.549999999999997	44.979999999999997	98872400	AAPL
2004-10-13	38.869999999999997	39.759999999999998	38.740000000000002	39.75	41536000	AAPL
2004-10-12	38.5	38.579999999999998	37.649999999999999	38.289999999999999	16435400	AAPL
2004-10-11	38.799999999999997	39.060000000000002	38.200000000000003	38.590000000000003	11566800	AAPL
2004-10-08	39.560000000000002	39.770000000000003	38.840000000000003	39.060000000000002	12829600	AAPL
2004-10-07	40.539999999999999	40.93	39.460000000000001	39.619999999999997	15219600	AAPL
2004-10-06	39.5	40.759999999999998	39.469999999999999	40.640000000000001	15939400	AAPL
2004-10-05	38.560000000000002	39.670000000000002	38.399999999999999	39.369999999999997	14505800	AAPL
2004-10-04	39.18	39.18	38.75	38.789999999999999	20503000	AAPL
2004-10-01	39.119999999999997	39.189999999999998	38.579999999999998	38.670000000000002	16621600	AAPL
2004-09-30	39	39.270000000000003	38.450000000000003	38.75	15179000	AAPL
2004-09-29	37.93	38.859999999999999	37.82	38.68	9768200	AAPL
2004-09-28	37.460000000000001	38.289999999999999	37.450000000000003	38.039999999999999	12613800	AAPL
2004-09-27	36.950000000000003	37.979999999999997	36.829999999999998	37.530000000000001	14197000	AAPL
2004-09-24	37.450000000000003	38	37.149999999999999	37.289999999999999	13196000	AAPL
2004-09-23	37.039999999999999	37.5	36.93	37.270000000000003	14193000	AAPL
2004-09-22	38.100000000000001	38.140000000000001	36.810000000000002	36.920000000000002	14346000	AAPL
2004-09-21	37.75	38.869999999999997	37.460000000000001	38.009999999999998	13809000	AAPL
2004-09-20	36.880000000000003	37.979999999999997	36.869999999999997	37.710000000000001	8750000	AAPL
2004-09-17	36.549999999999997	37.380000000000003	36.399999999999999	37.140000000000001	17939600	AAPL
2004-09-16	35.200000000000003	36.759999999999998	35.079999999999998	36.350000000000001	17925600	AAPL
2004-09-15	35.359999999999999	35.479999999999997	34.799999999999997	35.200000000000003	8309600	AAPL
2004-09-14	35.240000000000002	35.549999999999997	34.780000000000001	35.490000000000002	9100800	AAPL
2004-09-13	35.880000000000003	36.07	35.32	35.590000000000003	10070600	AAPL
2004-09-10	35.659999999999997	36.229999999999997	35.460000000000001	35.869999999999997	11714800	AAPL
2004-09-09	36.100000000000001	36.299999999999997	35.280000000000001	35.700000000000003	16476400	AAPL
2004-09-08	35.700000000000003	36.57	35.68	36.350000000000001	12268800	AAPL
2004-09-07	35.399999999999999	36.189999999999998	35.229999999999997	35.759999999999998	10784200	AAPL
2004-09-03	35.009999999999998	35.920000000000002	35.009999999999998	35.229999999999997	10481000	AAPL
2004-09-02	35.5	35.810000000000002	34.829999999999998	35.659999999999997	14511600	AAPL
2004-09-01	34.299999999999997	35.990000000000002	34.189999999999998	35.859999999999999	18418800	AAPL
2004-08-31	34.07	34.950000000000003	34	34.490000000000002	13448600	AAPL
2004-08-30	34	34.719999999999999	33.960000000000001	34.119999999999997	7790800	AAPL
2004-08-27	34.68	34.759999999999998	34	34.350000000000001	13886200	AAPL
2004-08-26	33.039999999999999	35.18	32.740000000000002	34.659999999999997	34137800	AAPL
2004-08-25	31.870000000000001	33.149999999999999	31.73	33.049999999999997	18057800	AAPL
2004-08-24	31.260000000000002	31.949999999999999	31.190000000000001	31.949999999999999	13362000	AAPL
2004-08-23	30.859999999999999	31.27	30.600000000000001	31.079999999999998	9095000	AAPL
2004-08-20	30.710000000000001	30.989999999999998	30.489999999999998	30.800000000000001	11313600	AAPL
2004-08-19	31.510000000000002	31.859999999999999	30.359999999999999	30.710000000000001	13890000	AAPL
2004-08-18	30.510000000000002	31.850000000000001	30.489999999999998	31.739999999999998	13023400	AAPL
2004-08-17	30.579999999999998	31.129999999999999	30.350000000000001	30.870000000000001	11536400	AAPL
2004-08-16	31	31.719999999999999	30.640000000000001	30.780000000000001	15559800	AAPL
2004-08-13	30.600000000000001	31.280000000000001	30.399999999999999	30.84	11716000	AAPL
2004-08-12	30.449999999999999	30.850000000000001	30.280000000000001	30.370000000000001	8078600	AAPL
2004-08-11	31.100000000000001	31.129999999999999	30.260000000000002	31.010000000000002	11514000	AAPL
2004-08-10	30.390000000000001	31.539999999999999	30.350000000000001	31.52	12537000	AAPL
2004-08-09	29.850000000000001	30.449999999999999	29.809999999999999	30.300000000000001	10387400	AAPL
2004-08-06	30.899999999999999	31.100000000000001	29.699999999999999	29.780000000000001	17581800	AAPL
2004-08-05	31.809999999999999	32.299999999999997	31.25	31.390000000000001	8732200	AAPL
2004-08-04	31.190000000000001	32.119999999999997	31.170000000000002	31.789999999999999	9874600	AAPL
2004-08-03	31.449999999999999	31.719999999999999	31.149999999999999	31.289999999999999	7558200	AAPL
2004-08-02	31.18	32.200000000000003	31.129999999999999	31.579999999999998	13039000	AAPL
2004-07-30	32.649999999999999	33	32	32.340000000000003	8679400	AAPL
2004-07-29	32.469999999999999	32.82	32.130000000000003	32.640000000000001	7934200	AAPL
2004-07-28	32.310000000000002	32.409999999999997	31.16	32.270000000000003	10180400	AAPL
2004-07-27	31.800000000000001	32.75	31.57	32.43	15178800	AAPL
2004-07-26	30.850000000000001	31.449999999999999	30.780000000000001	31.260000000000002	14069000	AAPL
2004-07-23	31.530000000000001	31.75	30.48	30.699999999999999	9770400	AAPL
2004-07-22	31.25	31.73	31.059999999999999	31.68	11932800	AAPL
2004-07-21	32.420000000000002	32.710000000000001	31.34	31.620000000000001	10759200	AAPL
2004-07-20	31.949999999999999	32.200000000000003	31.550000000000001	32.200000000000003	11562400	AAPL
2004-07-19	32.009999999999998	32.219999999999999	31.66	31.969999999999999	19041800	AAPL
2004-07-16	32.799999999999997	32.920000000000002	32.119999999999997	32.200000000000003	17442200	AAPL
2004-07-15	32.659999999999997	33.630000000000003	32.109999999999999	32.93	63133000	AAPL
2004-07-14	28.859999999999999	29.969999999999999	28.739999999999998	29.579999999999998	29850000	AAPL
2004-07-13	29.25	29.600000000000001	29.02	29.219999999999999	11292000	AAPL
2004-07-12	30.02	30.039999999999999	28.93	29.140000000000001	18272200	AAPL
2004-07-09	30.27	30.5	30.030000000000001	30.030000000000001	7459400	AAPL
2004-07-08	30.129999999999999	30.68	29.949999999999999	30.140000000000001	8335000	AAPL
2004-07-07	30.850000000000001	31.359999999999999	30.129999999999999	30.390000000000001	14214000	AAPL
2004-07-06	31.27	31.420000000000002	30.800000000000001	30.949999999999999	12463600	AAPL
2004-07-02	30.48	31.18	29.73	31.079999999999998	32524400	AAPL
2004-07-01	32.100000000000001	32.479999999999997	31.899999999999999	32.299999999999997	12212200	AAPL
2004-06-30	32.560000000000002	32.969999999999999	31.890000000000001	32.539999999999999	13323000	AAPL
2004-06-29	32.07	32.990000000000002	31.41	32.5	21091200	AAPL
2004-06-28	34.18	34.189999999999998	32.210000000000001	32.490000000000002	18610600	AAPL
2004-06-25	33.07	33.700000000000003	33	33.700000000000003	11551000	AAPL
2004-06-24	33.509999999999998	33.700000000000003	32.979999999999997	33.18	9018400	AAPL
2004-06-23	33	33.829999999999998	32.890000000000001	33.700000000000003	13959600	AAPL
2004-06-22	32.299999999999997	33.090000000000003	32.289999999999999	33	12875400	AAPL
2004-06-21	33.119999999999997	33.5	32.119999999999997	32.329999999999998	13936200	AAPL
2004-06-18	32.659999999999997	33.409999999999997	32.43	32.909999999999997	14509000	AAPL
2004-06-17	32.560000000000002	33.130000000000003	32.210000000000001	32.810000000000002	19690000	AAPL
2004-06-16	30.66	33.32	30.530000000000001	32.740000000000002	32487200	AAPL
2004-06-15	30.539999999999999	31.140000000000001	30.260000000000002	30.690000000000001	15879800	AAPL
2004-06-14	30.649999999999999	30.68	29.5	30.120000000000001	8713800	AAPL
2004-06-10	30.199999999999999	30.969999999999999	30.199999999999999	30.739999999999998	9199200	AAPL
2004-06-09	30.09	30.710000000000001	30	30.199999999999999	12471600	AAPL
2004-06-08	29.989999999999998	30.440000000000001	29.829999999999998	30.350000000000001	14843600	AAPL
2004-06-07	29.039999999999999	29.98	28.809999999999999	29.809999999999999	10567000	AAPL
2004-06-04	28.559999999999999	29.25	28.510000000000002	28.780000000000001	14254000	AAPL
2004-06-03	28.719999999999999	28.989999999999998	28.289999999999999	28.399999999999999	8961800	AAPL
2004-06-02	28.030000000000001	29.170000000000002	27.800000000000001	28.920000000000002	11382600	AAPL
2004-06-01	27.789999999999999	28.199999999999999	27.609999999999999	28.059999999999999	6504800	AAPL
2004-05-28	28.079999999999998	28.27	27.800000000000001	28.059999999999999	5204200	AAPL
2004-05-27	28.460000000000001	28.600000000000001	27.82	28.170000000000002	8427600	AAPL
2004-05-26	28.329999999999998	28.780000000000001	28	28.510000000000002	11506000	AAPL
2004-05-25	27.5	28.510000000000002	27.289999999999999	28.41	11427800	AAPL
2004-05-24	27.289999999999999	27.899999999999999	27.109999999999999	27.34	8414400	AAPL
2004-05-21	26.899999999999999	27.199999999999999	26.73	27.109999999999999	6424800	AAPL
2004-05-20	26.629999999999999	27	26.469999999999999	26.710000000000001	7010600	AAPL
2004-05-19	27.399999999999999	27.5	26.420000000000002	26.469999999999999	13414000	AAPL
2004-05-18	26.969999999999999	27.289999999999999	26.800000000000001	27.059999999999999	7359400	AAPL
2004-05-17	26.699999999999999	27.059999999999999	26.359999999999999	26.640000000000001	10730200	AAPL
2004-05-14	27.25	27.32	26.449999999999999	27.059999999999999	9207200	AAPL
2004-05-13	27.100000000000001	27.719999999999999	26.899999999999999	27.190000000000001	8209000	AAPL
2004-05-12	26.789999999999999	27.34	26.239999999999998	27.300000000000001	8765000	AAPL
2004-05-11	26.399999999999999	27.190000000000001	26.399999999999999	27.140000000000001	10899000	AAPL
2004-05-10	26.27	26.600000000000001	25.940000000000001	26.280000000000001	8927800	AAPL
2004-05-07	26.550000000000001	27.57	26.550000000000001	26.670000000000002	14965600	AAPL
2004-05-06	26.399999999999999	26.75	25.899999999999999	26.579999999999998	9412800	AAPL
2004-05-05	26.199999999999999	26.75	25.960000000000001	26.649999999999999	8503800	AAPL
2004-05-04	25.969999999999999	26.550000000000001	25.5	26.140000000000001	9999400	AAPL
2004-05-03	26	26.329999999999998	25.739999999999998	26.07	10629800	AAPL
2004-04-30	26.710000000000001	26.960000000000001	25.489999999999998	25.780000000000001	16660800	AAPL
2004-04-29	26.449999999999999	27	25.98	26.77	16456800	AAPL
2004-04-28	26.82	27.010000000000002	26.34	26.449999999999999	8256000	AAPL
2004-04-27	27.239999999999998	27.440000000000001	26.690000000000001	26.940000000000001	10138000	AAPL
2004-04-26	27.579999999999998	27.640000000000001	27	27.129999999999999	8254600	AAPL
2004-04-23	27.699999999999999	28	27.050000000000001	27.699999999999999	11279600	AAPL
2004-04-22	27.559999999999999	28.18	27.109999999999999	27.780000000000001	12306600	AAPL
2004-04-21	27.600000000000001	28.120000000000001	27.370000000000001	27.73	11638400	AAPL
2004-04-20	28.210000000000001	28.41	27.559999999999999	27.73	12661400	AAPL
2004-04-19	28.120000000000001	28.75	27.829999999999998	28.350000000000001	25441200	AAPL
2004-04-16	29.149999999999999	29.309999999999999	28.5	29.18	14390400	AAPL
2004-04-15	28.82	29.579999999999998	28.16	29.300000000000001	62908800	AAPL
2004-04-14	26.739999999999998	27.07	26.309999999999999	26.640000000000001	22847600	AAPL
2004-04-13	27.98	28.030000000000001	26.84	26.93	15585600	AAPL
2004-04-12	27.5	28.100000000000001	27.489999999999998	28.039999999999999	8233600	AAPL
2004-04-08	27.879999999999999	28	27.199999999999999	27.530000000000001	8604200	AAPL
2004-04-07	27.609999999999999	27.699999999999999	26.920000000000002	27.309999999999999	9111400	AAPL
2004-04-06	27.710000000000001	28.149999999999999	27.43	27.829999999999998	9214000	AAPL
2004-04-05	27.48	28.370000000000001	27.440000000000001	28.32	13774000	AAPL
2004-04-02	27.75	27.93	27.23	27.5	9802800	AAPL
2004-04-01	26.890000000000001	27.27	26.620000000000001	27.109999999999999	11369000	AAPL
2004-03-31	27.920000000000002	27.98	26.949999999999999	27.039999999999999	13956200	AAPL
2004-03-30	27.739999999999998	27.949999999999999	27.34	27.920000000000002	12845600	AAPL
2004-03-29	27.370000000000001	27.989999999999998	27.199999999999999	27.91	12526000	AAPL
2004-03-26	27	27.359999999999999	26.91	27.039999999999999	14996200	AAPL
2004-03-25	26.140000000000001	26.91	25.890000000000001	26.870000000000001	20230200	AAPL
2004-03-24	25.27	25.75	25.27	25.5	15293400	AAPL
2004-03-23	25.879999999999999	26	25.219999999999999	25.289999999999999	13768400	AAPL
2004-03-22	25.370000000000001	26.170000000000002	25.25	25.859999999999999	14965400	AAPL
2004-03-19	25.559999999999999	26.940000000000001	25.539999999999999	25.859999999999999	14592000	AAPL
2004-03-18	25.940000000000001	26.059999999999999	25.59	25.670000000000002	11467200	AAPL
2004-03-17	25.960000000000001	26.379999999999999	25.780000000000001	26.190000000000001	14694000	AAPL
2004-03-16	26.550000000000001	26.609999999999999	25.390000000000001	25.82	21622600	AAPL
2004-03-15	27.030000000000001	27.350000000000001	26.260000000000002	26.449999999999999	17204200	AAPL
2004-03-12	27.32	27.780000000000001	27.170000000000002	27.559999999999999	11758000	AAPL
2004-03-11	27.27	28.039999999999999	27.09	27.149999999999999	21280400	AAPL
2004-03-10	27.039999999999999	28.140000000000001	26.940000000000001	27.68	35963000	AAPL
2004-03-09	25.899999999999999	27.23	25.75	27.100000000000001	22084400	AAPL
2004-03-08	26.620000000000001	26.789999999999999	25.800000000000001	26	18674000	AAPL
2004-03-05	24.949999999999999	27.489999999999998	24.899999999999999	26.739999999999998	55021400	AAPL
2004-03-04	23.93	25.219999999999999	23.91	25.16	23579400	AAPL
2004-03-03	23.600000000000001	24.190000000000001	23.600000000000001	23.920000000000002	8040400	AAPL
2004-03-02	24	24.100000000000001	23.77	23.809999999999999	9167400	AAPL
2004-03-01	24.100000000000001	24.300000000000001	23.870000000000001	24.02	11488600	AAPL
2004-02-27	22.960000000000001	24.02	22.949999999999999	23.920000000000002	16744200	AAPL
2004-02-26	22.879999999999999	23.18	22.800000000000001	23.039999999999999	7086000	AAPL
2004-02-25	22.280000000000001	22.899999999999999	22.210000000000001	22.809999999999999	9867000	AAPL
2004-02-24	22.140000000000001	22.739999999999998	22	22.359999999999999	9252000	AAPL
2004-02-23	22.34	22.460000000000001	21.890000000000001	22.190000000000001	6931400	AAPL
2004-02-20	22.5	22.510000000000002	22.210000000000001	22.399999999999999	9914400	AAPL
2004-02-19	23.329999999999998	23.640000000000001	22.41	22.469999999999999	11538600	AAPL
2004-02-18	23.18	23.440000000000001	23.050000000000001	23.260000000000002	5058400	AAPL
2004-02-17	23.100000000000001	23.489999999999998	23.100000000000001	23.16	6105600	AAPL
2004-02-13	23.850000000000001	24.100000000000001	22.829999999999998	23	11285000	AAPL
2004-02-12	23.609999999999999	23.989999999999998	23.600000000000001	23.73	6571000	AAPL
2004-02-11	23.09	23.870000000000001	23.050000000000001	23.800000000000001	12448000	AAPL
2004-02-10	22.620000000000001	23.120000000000001	22.440000000000001	22.98	9119400	AAPL
2004-02-09	22.620000000000001	22.859999999999999	22.5	22.670000000000002	6723600	AAPL
2004-02-06	22.449999999999999	22.890000000000001	22.399999999999999	22.710000000000001	6905000	AAPL
2004-02-05	21.82	22.91	21.809999999999999	22.420000000000002	12601600	AAPL
2004-02-04	22	22.09	21.699999999999999	21.789999999999999	10912600	AAPL
2004-02-03	22.300000000000001	22.399999999999999	22	22.260000000000002	6457600	AAPL
2004-02-02	22.460000000000001	22.809999999999999	22.079999999999998	22.32	10265400	AAPL
2004-01-30	22.649999999999999	22.870000000000001	22.420000000000002	22.559999999999999	6617800	AAPL
2004-01-29	22.629999999999999	22.800000000000001	22.190000000000001	22.68	7596400	AAPL
2004-01-28	22.84	23.379999999999999	22.41	22.52	9835800	AAPL
2004-01-27	23.039999999999999	23.25	22.800000000000001	23.07	10966800	AAPL
2004-01-26	22.460000000000001	23.059999999999999	22.43	23.010000000000002	9688200	AAPL
2004-01-23	22.420000000000002	22.739999999999998	22.25	22.559999999999999	8113200	AAPL
2004-01-22	22.559999999999999	22.829999999999998	22.18	22.18	7321600	AAPL
2004-01-21	22.699999999999999	22.969999999999999	22.43	22.609999999999999	8095000	AAPL
2004-01-20	22.670000000000002	22.800000000000001	22.25	22.73	11283800	AAPL
2004-01-16	22.890000000000001	23.039999999999999	22.609999999999999	22.719999999999999	13315000	AAPL
2004-01-15	22.91	23.399999999999999	22.5	22.850000000000001	36364600	AAPL
2004-01-14	24.399999999999999	24.539999999999999	23.780000000000001	24.199999999999999	22144400	AAPL
2004-01-13	24.699999999999999	24.84	23.859999999999999	24.120000000000001	24250600	AAPL
2004-01-12	23.25	24	23.100000000000001	23.73	17412400	AAPL
2004-01-09	23.23	24.129999999999999	22.789999999999999	23	15266400	AAPL
2004-01-08	22.84	23.73	22.649999999999999	23.359999999999999	16439400	AAPL
2004-01-07	22.100000000000001	22.829999999999998	21.93	22.59	20959800	AAPL
2004-01-06	22.25	22.420000000000002	21.710000000000001	22.09	18191000	AAPL
2004-01-05	21.420000000000002	22.390000000000001	21.420000000000002	22.170000000000002	14107800	AAPL
2004-01-02	21.550000000000001	21.75	21.18	21.280000000000001	5165800	AAPL
2003-12-31	21.350000000000001	21.530000000000001	21.18	21.370000000000001	6230400	AAPL
2003-12-30	21.18	21.5	21.149999999999999	21.280000000000001	7316200	AAPL
2003-12-29	20.91	21.16	20.859999999999999	21.149999999999999	8337800	AAPL
2003-12-26	20.350000000000001	20.91	20.34	20.780000000000001	3703400	AAPL
2003-12-24	19.719999999999999	20.59	19.649999999999999	20.41	6338400	AAPL
2003-12-23	19.920000000000002	19.949999999999999	19.600000000000001	19.809999999999999	11017800	AAPL
2003-12-22	19.649999999999999	19.890000000000001	19.25	19.850000000000001	13466600	AAPL
2003-12-19	20.190000000000001	20.420000000000002	19.620000000000001	19.699999999999999	16198600	AAPL
2003-12-18	19.899999999999999	20.18	19.899999999999999	20.039999999999999	11818400	AAPL
2003-12-17	20.079999999999998	20.129999999999999	19.789999999999999	19.879999999999999	9795000	AAPL
2003-12-16	20.190000000000001	20.489999999999998	20.010000000000002	20.120000000000001	13355600	AAPL
2003-12-15	21.489999999999998	21.489999999999998	20.07	20.170000000000002	13889600	AAPL
2003-12-12	21.32	21.32	20.699999999999999	20.890000000000001	6881200	AAPL
2003-12-11	20.25	21.34	20.210000000000001	21.210000000000001	6540600	AAPL
2003-12-10	20.449999999999999	20.609999999999999	19.960000000000001	20.379999999999999	9690600	AAPL
2003-12-09	21.170000000000002	21.25	20.399999999999999	20.449999999999999	4826600	AAPL
2003-12-08	20.780000000000001	21.079999999999998	20.41	21.050000000000001	5294200	AAPL
2003-12-05	20.899999999999999	21.149999999999999	20.73	20.850000000000001	6649200	AAPL
2003-12-04	20.940000000000001	21.170000000000002	20.77	21.149999999999999	6355000	AAPL
2003-12-03	21.539999999999999	21.84	20.960000000000001	21.030000000000001	6832000	AAPL
2003-12-02	21.600000000000001	21.899999999999999	21.41	21.539999999999999	7332000	AAPL
2003-12-01	21.039999999999999	21.850000000000001	21	21.710000000000001	12912000	AAPL
2003-11-28	20.780000000000001	21.07	20.52	20.91	2717800	AAPL
2003-11-26	20.890000000000001	21.149999999999999	20.25	20.719999999999999	8754600	AAPL
2003-11-25	21.23	21.25	20.609999999999999	20.68	9594800	AAPL
2003-11-24	20.5	21.27	20.449999999999999	21.149999999999999	13636600	AAPL
2003-11-21	20.34	20.579999999999998	19.850000000000001	20.280000000000001	8637000	AAPL
2003-11-20	20.100000000000001	21.079999999999998	20.100000000000001	20.379999999999999	8556800	AAPL
2003-11-19	20.559999999999999	20.649999999999999	20.260000000000002	20.420000000000002	12306600	AAPL
2003-11-18	21.210000000000001	21.34	20.350000000000001	20.41	9542600	AAPL
2003-11-17	21.350000000000001	21.370000000000001	20.949999999999999	21.129999999999999	8152000	AAPL
2003-11-14	22.48	22.609999999999999	21.280000000000001	21.460000000000001	8466000	AAPL
2003-11-13	22.07	22.559999999999999	21.920000000000002	22.420000000000002	7599000	AAPL
2003-11-12	21.48	22.719999999999999	21.48	22.329999999999998	10714400	AAPL
2003-11-11	21.899999999999999	22.02	21.48	21.539999999999999	7681200	AAPL
2003-11-10	22.449999999999999	22.649999999999999	21.84	21.899999999999999	8367000	AAPL
2003-11-07	23.190000000000001	23.239999999999998	22.449999999999999	22.5	7505200	AAPL
2003-11-06	22.91	23.149999999999999	22.649999999999999	23.120000000000001	14181200	AAPL
2003-11-05	22.82	23.129999999999999	22.469999999999999	23.030000000000001	11516800	AAPL
2003-11-04	23.07	23.100000000000001	22.59	22.91	8901200	AAPL
2003-11-03	22.829999999999998	23.300000000000001	22.780000000000001	23.149999999999999	10815800	AAPL
2003-10-31	23.300000000000001	23.350000000000001	22.780000000000001	22.890000000000001	7791200	AAPL
2003-10-30	23.989999999999998	24	22.870000000000001	23.09	9305600	AAPL
2003-10-29	23.510000000000002	23.899999999999999	23.34	23.690000000000001	9538600	AAPL
2003-10-28	22.559999999999999	23.77	22.399999999999999	23.719999999999999	8989800	AAPL
2003-10-27	22.75	22.890000000000001	22.489999999999998	22.600000000000001	5786200	AAPL
2003-10-24	22.559999999999999	22.850000000000001	22.23	22.600000000000001	7852000	AAPL
2003-10-23	22.73	23.149999999999999	22.59	22.989999999999998	5900400	AAPL
2003-10-22	22.940000000000001	23.199999999999999	22.68	22.760000000000002	5771400	AAPL
2003-10-21	23.309999999999999	23.399999999999999	22.75	23.18	6302200	AAPL
2003-10-20	22.600000000000001	23.34	22.379999999999999	23.219999999999999	9969000	AAPL
2003-10-17	23.379999999999999	23.489999999999998	22.43	22.75	12850400	AAPL
2003-10-16	23.800000000000001	23.84	22.41	23.25	34845800	AAPL
2003-10-15	24.850000000000001	25.010000000000002	24.579999999999998	24.82	21789400	AAPL
2003-10-14	24.32	24.739999999999998	24.190000000000001	24.550000000000001	9836400	AAPL
2003-10-13	23.73	24.41	23.719999999999999	24.350000000000001	9995200	AAPL
2003-10-10	23.5	23.809999999999999	23.370000000000001	23.68	6244200	AAPL
2003-10-09	23.300000000000001	23.670000000000002	22.789999999999999	23.449999999999999	12419600	AAPL
2003-10-08	23.25	23.539999999999999	22.73	23.059999999999999	15309600	AAPL
2003-10-07	22.050000000000001	23.41	21.91	23.219999999999999	14934800	AAPL
2003-10-06	21.670000000000002	22.329999999999998	21.579999999999998	22.289999999999999	9583200	AAPL
2003-10-03	20.989999999999998	21.859999999999999	20.879999999999999	21.690000000000001	10700000	AAPL
2003-10-02	20.800000000000001	20.800000000000001	20.280000000000001	20.57	7287800	AAPL
2003-10-01	20.710000000000001	21.100000000000001	20.190000000000001	20.789999999999999	8432600	AAPL
2003-09-30	21.09	21.219999999999999	20.440000000000001	20.719999999999999	10193800	AAPL
2003-09-29	21.489999999999998	21.670000000000002	20.649999999999999	21.300000000000001	13060800	AAPL
2003-09-26	20.300000000000001	21.699999999999999	20.149999999999999	20.690000000000001	12401800	AAPL
2003-09-25	21.34	21.370000000000001	20.25	20.43	20513600	AAPL
2003-09-24	22.210000000000001	22.309999999999999	21.079999999999998	21.32	10760200	AAPL
2003-09-23	22.02	22.460000000000001	21.879999999999999	22.43	4730400	AAPL
2003-09-22	22.18	22.5	21.920000000000002	22.079999999999998	6422200	AAPL
2003-09-19	22.879999999999999	23.050000000000001	22.43	22.579999999999998	7355600	AAPL
2003-09-18	22.100000000000001	22.989999999999998	21.949999999999999	22.879999999999999	9032400	AAPL
2003-09-17	22.370000000000001	22.379999999999999	21.850000000000001	22.120000000000001	10335600	AAPL
2003-09-16	22.210000000000001	22.690000000000001	22.199999999999999	22.359999999999999	9607400	AAPL
2003-09-15	22.809999999999999	22.899999999999999	22.120000000000001	22.210000000000001	8101600	AAPL
2003-09-12	22.510000000000002	23.140000000000001	22.309999999999999	23.100000000000001	6428200	AAPL
2003-09-11	22.25	22.789999999999999	22.100000000000001	22.559999999999999	7631600	AAPL
2003-09-10	22.25	22.609999999999999	22.109999999999999	22.18	8031800	AAPL
2003-09-09	22.530000000000001	22.670000000000002	22.120000000000001	22.370000000000001	6441800	AAPL
2003-09-08	22.48	22.789999999999999	22.469999999999999	22.739999999999998	5973000	AAPL
2003-09-05	22.73	23.149999999999999	22.41	22.5	8576200	AAPL
2003-09-04	23.16	23.25	22.77	22.829999999999998	7135000	AAPL
2003-09-03	22.800000000000001	23.32	22.760000000000002	22.949999999999999	9601000	AAPL
2003-09-02	22.66	22.899999999999999	22.399999999999999	22.850000000000001	8647600	AAPL
2003-08-29	22.199999999999999	22.850000000000001	22.050000000000001	22.609999999999999	9398400	AAPL
2003-08-28	21.329999999999998	22.219999999999999	21.329999999999998	22.190000000000001	11415200	AAPL
2003-08-27	20.91	21.48	20.66	21.48	8060800	AAPL
2003-08-26	20.75	21.07	20.350000000000001	21.050000000000001	5891400	AAPL
2003-08-25	20.780000000000001	20.91	20.489999999999998	20.859999999999999	4920800	AAPL
2003-08-22	21.809999999999999	22	20.640000000000001	20.879999999999999	8938000	AAPL
2003-08-21	21.030000000000001	21.710000000000001	20.949999999999999	21.68	9118800	AAPL
2003-08-20	20.18	21.27	20.140000000000001	21.010000000000002	9757600	AAPL
2003-08-19	20.370000000000001	20.449999999999999	20	20.32	4774600	AAPL
2003-08-18	19.859999999999999	20.41	19.719999999999999	20.34	6884800	AAPL
2003-08-15	20.02	20.07	19.66	19.710000000000001	4495200	AAPL
2003-08-14	20.210000000000001	20.329999999999998	19.940000000000001	19.969999999999999	6885000	AAPL
2003-08-13	19.859999999999999	20.34	19.579999999999998	20.18	10146400	AAPL
2003-08-12	19.760000000000002	19.800000000000001	19.460000000000001	19.699999999999999	5872800	AAPL
2003-08-11	19.82	19.93	19.510000000000002	19.66	4901000	AAPL
2003-08-08	20.109999999999999	20.129999999999999	19.600000000000001	19.640000000000001	4916400	AAPL
2003-08-07	19.73	20.09	19.420000000000002	19.93	6227800	AAPL
2003-08-06	20.059999999999999	20.170000000000002	19.5	19.629999999999999	8766600	AAPL
2003-08-05	21.350000000000001	21.399999999999999	20.100000000000001	20.379999999999999	8908600	AAPL
2003-08-04	20.530000000000001	21.5	20.280000000000001	21.210000000000001	8218400	AAPL
2003-08-01	21	21.27	20.640000000000001	20.73	5343000	AAPL
2003-07-31	20.739999999999998	21.350000000000001	20.57	21.079999999999998	10766600	AAPL
2003-07-30	20.77	20.899999999999999	20.170000000000002	20.280000000000001	6199800	AAPL
2003-07-29	20.989999999999998	21.079999999999998	20.52	20.719999999999999	7040000	AAPL
2003-07-28	21.5	21.5	20.859999999999999	20.989999999999998	6084200	AAPL
2003-07-25	20.41	21.57	20.399999999999999	21.539999999999999	7738800	AAPL
2003-07-24	21.039999999999999	21.5	20.379999999999999	20.510000000000002	8187000	AAPL
2003-07-23	20.949999999999999	20.960000000000001	20.460000000000001	20.789999999999999	5108400	AAPL
2003-07-22	20.870000000000001	20.960000000000001	20.5	20.800000000000001	7086600	AAPL
2003-07-21	20.690000000000001	20.800000000000001	20.300000000000001	20.609999999999999	6564600	AAPL
2003-07-18	20.899999999999999	21.18	20.399999999999999	20.859999999999999	10672800	AAPL
2003-07-17	20.190000000000001	20.949999999999999	20.129999999999999	20.899999999999999	26829000	AAPL
2003-07-16	19.969999999999999	20	19.379999999999999	19.870000000000001	8961800	AAPL
2003-07-15	20.02	20.239999999999998	19.43	19.609999999999999	7380200	AAPL
2003-07-14	20.010000000000002	20.399999999999999	19.870000000000001	19.899999999999999	6728800	AAPL
2003-07-11	19.66	20	19.530000000000001	19.850000000000001	4887800	AAPL
2003-07-10	19.879999999999999	19.940000000000001	19.370000000000001	19.579999999999998	6104800	AAPL
2003-07-09	20.210000000000001	20.449999999999999	19.890000000000001	19.890000000000001	7630200	AAPL
2003-07-08	19.52	20.5	19.489999999999998	20.399999999999999	9169200	AAPL
2003-07-07	19.27	20.18	19.129999999999999	19.870000000000001	10224000	AAPL
2003-07-03	19	19.550000000000001	18.98	19.129999999999999	4920400	AAPL
2003-07-02	19.030000000000001	19.399999999999999	19.02	19.27	11617800	AAPL
2003-07-01	18.870000000000001	19.18	18.510000000000002	19.09	6464000	AAPL
2003-06-30	18.68	19.210000000000001	18.59	19.059999999999999	7934000	AAPL
2003-06-27	19.300000000000001	19.309999999999999	18.48	18.73	13064000	AAPL
2003-06-26	18.699999999999999	19.32	18.699999999999999	19.289999999999999	5775200	AAPL
2003-06-25	18.859999999999999	19.399999999999999	18.710000000000001	19.09	11779000	AAPL
2003-06-24	19.469999999999999	19.670000000000002	18.719999999999999	18.780000000000001	18370800	AAPL
2003-06-23	19.300000000000001	19.690000000000001	18.75	19.059999999999999	10977200	AAPL
2003-06-20	19.350000000000001	19.579999999999998	18.899999999999999	19.199999999999999	12733800	AAPL
2003-06-19	19.359999999999999	19.609999999999999	18.77	19.140000000000001	13626000	AAPL
2003-06-18	18.449999999999999	19.48	18.309999999999999	19.120000000000001	16249400	AAPL
2003-06-17	18.41	18.5	17.989999999999998	18.190000000000001	6338000	AAPL
2003-06-16	17.600000000000001	18.27	17.449999999999999	18.27	8518800	AAPL
2003-06-13	17.75	17.949999999999999	17.129999999999999	17.420000000000002	6830200	AAPL
2003-06-12	17.550000000000001	17.879999999999999	17.449999999999999	17.77	9021000	AAPL
2003-06-11	17.149999999999999	17.510000000000002	16.809999999999999	17.449999999999999	8039800	AAPL
2003-06-10	16.890000000000001	17.289999999999999	16.75	17.18	6308800	AAPL
2003-06-09	16.940000000000001	17.039999999999999	16.629999999999999	16.789999999999999	9284000	AAPL
2003-06-06	17.739999999999998	18.039999999999999	17.140000000000001	17.149999999999999	8621000	AAPL
2003-06-05	17.449999999999999	17.739999999999998	17.329999999999998	17.640000000000001	7339200	AAPL
2003-06-04	17.300000000000001	17.789999999999999	17.140000000000001	17.600000000000001	9685800	AAPL
2003-06-03	17.440000000000001	17.670000000000002	17.02	17.309999999999999	12887800	AAPL
2003-06-02	18.100000000000001	18.289999999999999	17.27	17.449999999999999	14949600	AAPL
2003-05-30	18.120000000000001	18.18	17.530000000000001	17.949999999999999	13669600	AAPL
2003-05-29	18.289999999999999	18.5	17.899999999999999	18.100000000000001	11920200	AAPL
2003-05-28	18.5	18.66	18.149999999999999	18.280000000000001	12131400	AAPL
2003-05-27	17.960000000000001	18.899999999999999	17.91	18.879999999999999	10361800	AAPL
2003-05-23	18.210000000000001	18.460000000000001	17.960000000000001	18.32	7382800	AAPL
2003-05-22	17.890000000000001	18.399999999999999	17.739999999999998	18.239999999999998	6373600	AAPL
2003-05-21	17.789999999999999	18.09	17.670000000000002	17.850000000000001	10893200	AAPL
2003-05-20	18.100000000000001	18.16	17.600000000000001	17.789999999999999	14865000	AAPL
2003-05-19	18.530000000000001	18.649999999999999	18.059999999999999	18.100000000000001	15924600	AAPL
2003-05-16	18.59	19.010000000000002	18.280000000000001	18.800000000000001	12201000	AAPL
2003-05-15	18.600000000000001	18.850000000000001	18.469999999999999	18.73	10178400	AAPL
2003-05-14	18.829999999999998	18.84	18.43	18.550000000000001	12696000	AAPL
2003-05-13	18.43	18.969999999999999	17.949999999999999	18.670000000000002	15957000	AAPL
2003-05-12	18.149999999999999	18.739999999999998	18.129999999999999	18.559999999999999	14977600	AAPL
2003-05-09	18.329999999999998	18.399999999999999	17.879999999999999	18.300000000000001	21013800	AAPL
2003-05-08	17.699999999999999	18.07	17.289999999999999	18	24562000	AAPL
2003-05-07	17.329999999999998	18.239999999999998	17.109999999999999	17.649999999999999	37656400	AAPL
2003-05-06	16.120000000000001	17.899999999999999	16.100000000000001	17.5	54089000	AAPL
2003-05-05	14.77	16.879999999999999	14.75	16.09	55561000	AAPL
2003-05-02	14.460000000000001	14.59	14.34	14.449999999999999	11470800	AAPL
2003-05-01	14.25	14.390000000000001	14	14.359999999999999	12241400	AAPL
2003-04-30	13.93	14.35	13.85	14.220000000000001	16363400	AAPL
2003-04-29	13.98	14.16	13.58	14.06	16365600	AAPL
2013-03-15	41.450000000000003	41.789999999999999	41.32	41.380000000000003	5424200	ADBE
2013-03-14	41.82	41.93	41.439999999999998	41.619999999999997	2762900	ADBE
2013-03-13	41.5	41.810000000000002	41.299999999999997	41.590000000000003	2892500	ADBE
2013-03-12	41.530000000000001	41.530000000000001	41.149999999999999	41.399999999999999	3454800	ADBE
2013-03-11	41.119999999999997	41.539999999999999	40.960000000000001	41.479999999999997	4632400	ADBE
2013-03-08	41.75	41.909999999999997	41.32	41.5	3330300	ADBE
2013-03-07	41.399999999999999	41.590000000000003	41.200000000000003	41.5	2678600	ADBE
2013-03-06	41.469999999999999	41.770000000000003	41.130000000000003	41.289999999999999	2835600	ADBE
2013-03-05	40.759999999999998	41.490000000000002	40.68	41.460000000000001	4236600	ADBE
2013-03-04	39.740000000000002	40.469999999999999	39.450000000000003	40.460000000000001	2423600	ADBE
2013-03-01	39.299999999999997	39.880000000000003	38.960000000000001	39.829999999999998	2328200	ADBE
2013-02-28	39.539999999999999	39.939999999999998	39.289999999999999	39.310000000000002	3637600	ADBE
2013-02-27	38.32	39.75	38.100000000000001	39.600000000000001	5285300	ADBE
2013-02-26	38.140000000000001	38.659999999999997	38.090000000000003	38.590000000000003	2925000	ADBE
2013-02-25	38.659999999999997	39.090000000000003	38.100000000000001	38.109999999999999	2738700	ADBE
2013-02-22	38.539999999999999	38.869999999999997	38.369999999999997	38.549999999999997	2835500	ADBE
2013-02-21	38.82	38.82	38.299999999999997	38.340000000000003	2872700	ADBE
2013-02-20	39.049999999999997	39.280000000000001	38.75	38.770000000000003	3129600	ADBE
2013-02-19	38.579999999999998	39	38.520000000000003	38.990000000000002	2056500	ADBE
2013-02-15	38.509999999999998	38.759999999999998	38.380000000000003	38.630000000000003	2367900	ADBE
2013-02-14	38.700000000000003	38.920000000000002	38.299999999999997	38.609999999999999	4929700	ADBE
2013-02-13	38.899999999999999	39.149999999999999	38.670000000000002	38.810000000000002	2491000	ADBE
2013-02-12	38.549999999999997	39.130000000000003	38.119999999999997	38.890000000000001	3279500	ADBE
2013-02-11	38.990000000000002	39.049999999999997	38.530000000000001	38.640000000000001	2333800	ADBE
2013-02-08	38.310000000000002	39.450000000000003	38.149999999999999	39.119999999999997	5104600	ADBE
2013-02-07	38.259999999999998	38.390000000000001	37.659999999999997	38.07	3110300	ADBE
2013-02-06	38.359999999999999	38.649999999999999	38.259999999999998	38.399999999999999	2523200	ADBE
2013-02-05	38.200000000000003	38.57	38.009999999999998	38.509999999999998	2355600	ADBE
2013-02-04	38.189999999999998	38.439999999999998	37.82	38.100000000000001	2928000	ADBE
2013-02-01	38.200000000000003	38.479999999999997	37.909999999999997	38.340000000000003	2416100	ADBE
2013-01-31	38	38.229999999999997	37.68	37.829999999999998	3291900	ADBE
2013-01-30	38.5	38.509999999999998	37.880000000000003	37.939999999999998	2693600	ADBE
2013-01-29	38.109999999999999	38.560000000000002	37.810000000000002	38.520000000000003	2935900	ADBE
2013-01-28	37.909999999999997	38.409999999999997	37.899999999999999	38.240000000000002	3536100	ADBE
2013-01-25	38.049999999999997	38.530000000000001	38.020000000000003	38.32	3273000	ADBE
2013-01-24	38.149999999999999	38.700000000000003	37.990000000000002	38.109999999999999	2605600	ADBE
2013-01-23	37.939999999999998	38.280000000000001	37.890000000000001	38.25	3309000	ADBE
2013-01-22	37.869999999999997	38.020000000000003	37.57	37.950000000000003	2475400	ADBE
2013-01-18	37.810000000000002	37.990000000000002	37.359999999999999	37.979999999999997	5561400	ADBE
2013-01-17	37.759999999999998	38.090000000000003	37.710000000000001	37.729999999999997	4089500	ADBE
2013-01-16	38.119999999999997	38.270000000000003	37.810000000000002	37.880000000000003	2640700	ADBE
2013-01-15	37.859999999999999	38.460000000000001	37.840000000000003	38.149999999999999	2968100	ADBE
2013-01-14	37.990000000000002	38.200000000000003	37.810000000000002	38.159999999999997	3048600	ADBE
2013-01-11	38.649999999999999	38.729999999999997	37.890000000000001	38.090000000000003	3511300	ADBE
2013-01-10	38.75	38.780000000000001	38.090000000000003	38.619999999999997	3645200	ADBE
2013-01-09	38.159999999999997	38.710000000000001	38.100000000000001	38.659999999999997	4083100	ADBE
2013-01-08	37.780000000000001	38.200000000000003	37.75	38.140000000000001	3080900	ADBE
2013-01-07	37.810000000000002	38.210000000000001	37.700000000000003	37.939999999999998	3632100	ADBE
2013-01-04	37.880000000000003	38.189999999999998	37.619999999999997	38.130000000000003	3809300	ADBE
2013-01-03	38.140000000000001	38.299999999999997	37.659999999999997	37.75	3906000	ADBE
2013-01-02	37.920000000000002	38.729999999999997	37.920000000000002	38.340000000000003	6483800	ADBE
2012-12-31	36.799999999999997	37.700000000000003	36.649999999999999	37.68	4634600	ADBE
2012-12-28	36.909999999999997	37.399999999999999	36.890000000000001	36.899999999999999	3171600	ADBE
2012-12-27	37.490000000000002	37.619999999999997	36.829999999999998	37.299999999999997	3422700	ADBE
2012-12-26	37.479999999999997	37.990000000000002	37.259999999999998	37.549999999999997	2437600	ADBE
2012-12-24	37.759999999999998	37.82	37.310000000000002	37.530000000000001	2448000	ADBE
2012-12-21	37.359999999999999	38	37.350000000000001	37.710000000000001	7975900	ADBE
2012-12-20	38.079999999999998	38.159999999999997	37.789999999999999	37.869999999999997	4330300	ADBE
2012-12-19	37.390000000000001	38.25	37.350000000000001	38.090000000000003	5853300	ADBE
2012-12-18	37.420000000000002	37.509999999999998	37.18	37.490000000000002	7652400	ADBE
2012-12-17	37.07	37.43	36.899999999999999	37.420000000000002	8928100	ADBE
2012-12-14	37.200000000000003	38.100000000000001	37	37.560000000000002	17447900	ADBE
2012-12-13	36.009999999999998	36.5	35.189999999999998	35.530000000000001	7746200	ADBE
2012-12-12	35.729999999999997	36.280000000000001	35.689999999999998	35.960000000000001	4598200	ADBE
2012-12-11	35.799999999999997	36.109999999999999	35.469999999999999	35.539999999999999	5912900	ADBE
2012-12-10	35.450000000000003	35.780000000000001	35.399999999999999	35.75	3542100	ADBE
2012-12-07	35.399999999999999	35.5	34.939999999999998	35.479999999999997	2725400	ADBE
2012-12-06	35.25	35.68	35	35.140000000000001	5571900	ADBE
2012-12-05	35.299999999999997	35.630000000000003	34.859999999999999	35.399999999999999	4277000	ADBE
2012-12-04	34.789999999999999	35.640000000000001	34.670000000000002	35.299999999999997	6744100	ADBE
2012-12-03	34.780000000000001	34.850000000000001	34.57	34.700000000000003	3146300	ADBE
2012-11-30	34.189999999999998	34.810000000000002	33.850000000000001	34.609999999999999	4935400	ADBE
2012-11-29	34.079999999999998	34.170000000000002	33.780000000000001	34.090000000000003	3353700	ADBE
2012-11-28	33.159999999999997	33.939999999999998	32.939999999999998	33.880000000000003	2612600	ADBE
2012-11-27	33.189999999999998	33.590000000000003	33.159999999999997	33.18	2180400	ADBE
2012-11-26	33.219999999999999	33.329999999999998	33.049999999999997	33.289999999999999	2348500	ADBE
2012-11-23	33.060000000000002	33.43	32.990000000000002	33.399999999999999	1449800	ADBE
2012-11-21	32.75	32.979999999999997	32.530000000000001	32.840000000000003	1703700	ADBE
2012-11-20	32.799999999999997	32.950000000000003	32.520000000000003	32.640000000000001	2345400	ADBE
2012-11-19	32.93	33	32.710000000000001	32.920000000000002	2645500	ADBE
2012-11-16	32.579999999999998	32.75	32.270000000000003	32.649999999999999	3447300	ADBE
2012-11-15	32.380000000000003	32.719999999999999	32.140000000000001	32.640000000000001	3817700	ADBE
2012-11-14	32.600000000000001	32.770000000000003	32.159999999999997	32.240000000000002	5566500	ADBE
2012-11-13	32.549999999999997	32.920000000000002	32.350000000000001	32.539999999999999	2597200	ADBE
2012-11-12	32.950000000000003	33.030000000000001	32.659999999999997	32.700000000000003	1911900	ADBE
2012-11-09	33.009999999999998	33.280000000000001	32.890000000000001	32.899999999999999	2581600	ADBE
2012-11-08	33.5	33.57	32.920000000000002	32.979999999999997	4247900	ADBE
2012-11-07	34.109999999999999	34.149999999999999	33.460000000000001	33.469999999999999	4681500	ADBE
2012-11-06	34.420000000000002	34.659999999999997	34.240000000000002	34.390000000000001	2678900	ADBE
2012-11-05	34.18	34.329999999999998	33.840000000000003	34.240000000000002	2808500	ADBE
2012-11-02	34.590000000000003	34.600000000000001	34.229999999999997	34.390000000000001	4006300	ADBE
2012-11-01	34.079999999999998	34.640000000000001	33.890000000000001	34.359999999999999	3681700	ADBE
2012-10-31	34	34.049999999999997	33.759999999999998	34.030000000000001	4253100	ADBE
2012-10-26	33.130000000000003	34.090000000000003	32.990000000000002	34.009999999999998	6310600	ADBE
2012-10-25	33.530000000000001	33.689999999999998	33.270000000000003	33.399999999999999	2868700	ADBE
2012-10-24	33.560000000000002	33.600000000000001	33.280000000000001	33.359999999999999	3381500	ADBE
2012-10-23	33.189999999999998	33.439999999999998	32.969999999999999	33.310000000000002	3151800	ADBE
2012-10-22	33.439999999999998	33.549999999999997	33.170000000000002	33.490000000000002	3684900	ADBE
2012-10-19	33.450000000000003	33.649999999999999	33.140000000000001	33.240000000000002	5562600	ADBE
2012-10-18	33.450000000000003	33.68	33.240000000000002	33.469999999999999	3913800	ADBE
2012-10-17	33.119999999999997	33.539999999999999	32.920000000000002	33.439999999999998	5146400	ADBE
2012-10-16	32.439999999999998	33.350000000000001	32.299999999999997	33.240000000000002	4782200	ADBE
2012-10-15	32.009999999999998	32.350000000000001	31.879999999999999	32.329999999999998	3143200	ADBE
2012-10-12	31.780000000000001	32.049999999999997	31.690000000000001	31.940000000000001	3040300	ADBE
2012-10-11	31.850000000000001	31.91	31.579999999999998	31.780000000000001	2854600	ADBE
2012-10-10	31.640000000000001	31.800000000000001	31.329999999999998	31.510000000000002	2481700	ADBE
2012-10-09	32.219999999999999	32.25	31.559999999999999	31.690000000000001	3504400	ADBE
2012-10-08	32.259999999999998	32.469999999999999	32.020000000000003	32.229999999999997	2154800	ADBE
2012-10-05	32.829999999999998	33.030000000000001	32.390000000000001	32.469999999999999	2505100	ADBE
2012-10-04	32.539999999999999	32.789999999999999	32.200000000000003	32.68	3886900	ADBE
2012-10-03	32.729999999999997	32.850000000000001	32.520000000000003	32.600000000000001	2455700	ADBE
2012-10-02	32.82	32.909999999999997	32.32	32.57	3381600	ADBE
2012-10-01	32.579999999999998	32.850000000000001	32.350000000000001	32.619999999999997	5201900	ADBE
2012-09-28	32.649999999999999	32.93	32.390000000000001	32.439999999999998	4017900	ADBE
2012-09-27	32.670000000000002	32.939999999999998	32.43	32.799999999999997	3487600	ADBE
2012-09-26	32.909999999999997	32.979999999999997	32.420000000000002	32.530000000000001	3406100	ADBE
2012-09-25	33.700000000000003	33.75	32.869999999999997	32.899999999999999	6122000	ADBE
2012-09-24	33.390000000000001	33.759999999999998	33.259999999999998	33.420000000000002	5348300	ADBE
2012-09-21	34.359999999999999	34.490000000000002	33.469999999999999	33.829999999999998	8794400	ADBE
2012-09-20	33.25	34.549999999999997	33	34.530000000000001	12398400	ADBE
2012-09-19	32.799999999999997	33.170000000000002	32.460000000000001	33.119999999999997	7805300	ADBE
2012-09-18	33.229999999999997	33.259999999999998	32.490000000000002	32.57	5954700	ADBE
2012-09-17	33.289999999999999	33.420000000000002	32.990000000000002	33.409999999999997	3407700	ADBE
2012-09-14	32.93	33.380000000000003	32.740000000000002	33.340000000000003	3862300	ADBE
2012-09-13	32.490000000000002	33.07	32.32	32.810000000000002	4195200	ADBE
2012-09-12	32.590000000000003	32.880000000000003	32.329999999999998	32.420000000000002	3564800	ADBE
2012-09-11	32.060000000000002	32.590000000000003	31.940000000000001	32.43	3929200	ADBE
2012-09-10	32.359999999999999	32.57	32.109999999999999	32.130000000000003	3865300	ADBE
2012-09-07	32.829999999999998	32.890000000000001	32.390000000000001	32.460000000000001	3581300	ADBE
2012-09-06	32.259999999999998	32.979999999999997	32.259999999999998	32.789999999999999	4577200	ADBE
2012-09-05	31.390000000000001	32.259999999999998	31.260000000000002	32.259999999999998	6289600	ADBE
2012-09-04	31.239999999999998	31.510000000000002	31.010000000000002	31.440000000000001	4419800	ADBE
2012-08-31	31.649999999999999	31.899999999999999	31	31.27	5966300	ADBE
2012-08-30	31.77	31.850000000000001	31.350000000000001	31.460000000000001	3174800	ADBE
2012-08-29	32.140000000000001	32.240000000000002	31.609999999999999	31.960000000000001	4560900	ADBE
2012-08-28	32.359999999999999	32.460000000000001	32.030000000000001	32.060000000000002	4139800	ADBE
2012-08-27	32.469999999999999	32.75	32.299999999999997	32.32	4457400	ADBE
2012-08-24	32.579999999999998	32.579999999999998	31.829999999999998	32.259999999999998	8759600	ADBE
2012-08-23	33.659999999999997	33.799999999999997	33.350000000000001	33.5	2566700	ADBE
2012-08-22	33.740000000000002	33.979999999999997	33.619999999999997	33.840000000000003	2871000	ADBE
2012-08-21	33.780000000000001	34.090000000000003	33.600000000000001	33.75	3493200	ADBE
2012-08-20	33.659999999999997	33.939999999999998	33.359999999999999	33.920000000000002	3465000	ADBE
2012-08-17	33.729999999999997	33.909999999999997	33.420000000000002	33.799999999999997	3823000	ADBE
2012-08-16	32.890000000000001	33.719999999999999	32.869999999999997	33.649999999999999	4020000	ADBE
2012-08-15	32.240000000000002	32.950000000000003	32.119999999999997	32.909999999999997	3632300	ADBE
2012-08-14	32.509999999999998	32.549999999999997	32	32.109999999999999	2712500	ADBE
2012-08-13	32.479999999999997	32.549999999999997	32.090000000000003	32.270000000000003	2433900	ADBE
2012-08-10	32.57	32.689999999999998	32.43	32.640000000000001	2975800	ADBE
2012-08-09	32.600000000000001	32.939999999999998	32.420000000000002	32.649999999999999	4344400	ADBE
2012-08-08	32.189999999999998	32.640000000000001	32.189999999999998	32.509999999999998	2156700	ADBE
2012-08-07	32.240000000000002	32.579999999999998	32.219999999999999	32.369999999999997	2569000	ADBE
2012-08-06	32.020000000000003	32.32	32.009999999999998	32.140000000000001	2910600	ADBE
2012-08-03	31.149999999999999	32.060000000000002	31.050000000000001	32.020000000000003	3617100	ADBE
2012-08-02	30.460000000000001	30.829999999999998	30.25	30.579999999999998	2640000	ADBE
2012-08-01	31.050000000000001	31.170000000000002	30.640000000000001	30.690000000000001	2738800	ADBE
2012-07-31	30.989999999999998	31.27	30.84	30.879999999999999	2662900	ADBE
2012-07-30	31.890000000000001	31.949999999999999	30.920000000000002	31.010000000000002	4261200	ADBE
2012-07-27	31.260000000000002	32	31.170000000000002	31.899999999999999	3312900	ADBE
2012-07-26	30.850000000000001	31.41	30.489999999999998	30.949999999999999	3644200	ADBE
2012-07-25	30.059999999999999	30.52	29.98	30.329999999999998	3003700	ADBE
2012-07-24	30.670000000000002	30.75	29.809999999999999	30.02	2866400	ADBE
2012-07-23	30.809999999999999	30.82	30.23	30.640000000000001	2689800	ADBE
2012-07-20	31.93	32.049999999999997	31.350000000000001	31.379999999999999	4063500	ADBE
2012-07-19	31.510000000000002	32.109999999999999	31.41	31.890000000000001	3645700	ADBE
2012-07-18	30.649999999999999	31.57	30.550000000000001	31.43	3124400	ADBE
2012-07-17	30.710000000000001	30.710000000000001	29.98	30.649999999999999	3314000	ADBE
2012-07-16	30.649999999999999	30.649999999999999	30.239999999999998	30.399999999999999	1879600	ADBE
2012-07-13	30.18	30.780000000000001	30.059999999999999	30.649999999999999	2719000	ADBE
2012-07-12	30.109999999999999	30.309999999999999	29.52	30.140000000000001	4716800	ADBE
2012-07-11	30.510000000000002	30.510000000000002	29.969999999999999	30.199999999999999	2611700	ADBE
2012-07-10	30.699999999999999	30.879999999999999	30.210000000000001	30.440000000000001	4084700	ADBE
2012-07-09	31.289999999999999	31.530000000000001	30.399999999999999	30.43	5342900	ADBE
2012-07-06	32.200000000000003	32.479999999999997	31.219999999999999	31.370000000000001	5272700	ADBE
2012-07-05	32.219999999999999	32.68	32.189999999999998	32.530000000000001	2973000	ADBE
2012-07-03	32.009999999999998	32.509999999999998	32.009999999999998	32.509999999999998	2107800	ADBE
2012-07-02	31.859999999999999	32.25	31.859999999999999	32.189999999999998	3895800	ADBE
2012-06-29	31.739999999999998	32.369999999999997	31.68	32.369999999999997	4451000	ADBE
2012-06-28	31.260000000000002	31.370000000000001	30.75	31.170000000000002	2887800	ADBE
2012-06-27	31.280000000000001	31.550000000000001	31.100000000000001	31.41	1960300	ADBE
2012-06-26	30.899999999999999	31.199999999999999	30.710000000000001	31.07	2208600	ADBE
2012-06-25	31.260000000000002	31.359999999999999	30.800000000000001	30.850000000000001	2595400	ADBE
2012-06-22	31.399999999999999	31.739999999999998	31.190000000000001	31.57	7841700	ADBE
2012-06-21	31.82	31.940000000000001	31.129999999999999	31.23	7167100	ADBE
2012-06-20	30.68	32.490000000000002	30.379999999999999	31.989999999999998	18924900	ADBE
2012-06-19	32.840000000000003	33.189999999999998	32.670000000000002	32.890000000000001	6714500	ADBE
2012-06-18	32.270000000000003	32.68	32.079999999999998	32.630000000000003	4579500	ADBE
2012-06-15	31.75	32.420000000000002	31.440000000000001	32.390000000000001	5442600	ADBE
2012-06-14	31.350000000000001	31.850000000000001	31.129999999999999	31.670000000000002	6732700	ADBE
2012-06-13	31.649999999999999	32.090000000000003	31.539999999999999	31.789999999999999	4141000	ADBE
2012-06-12	31.34	31.780000000000001	31.199999999999999	31.77	3305700	ADBE
2012-06-11	31.899999999999999	31.949999999999999	31.09	31.129999999999999	3811400	ADBE
2012-06-08	31.25	31.690000000000001	31.199999999999999	31.649999999999999	3095900	ADBE
2012-06-07	32.060000000000002	32.119999999999997	31.239999999999998	31.32	4293100	ADBE
2012-06-06	30.91	31.719999999999999	30.670000000000002	31.690000000000001	3092800	ADBE
2012-06-05	30.190000000000001	30.739999999999998	30.190000000000001	30.710000000000001	2263800	ADBE
2012-06-04	29.879999999999999	30.620000000000001	29.879999999999999	30.309999999999999	3668100	ADBE
2012-06-01	30.370000000000001	30.620000000000001	29.809999999999999	29.82	4362000	ADBE
2012-05-31	31.34	31.379999999999999	30.760000000000002	31.050000000000001	4736000	ADBE
2012-05-30	31.829999999999998	31.829999999999998	31.129999999999999	31.289999999999999	3426400	ADBE
2012-05-29	31.879999999999999	32.259999999999998	31.609999999999999	32.049999999999997	3171200	ADBE
2012-05-25	31.640000000000001	31.899999999999999	31.5	31.600000000000001	2000300	ADBE
2012-05-24	32.170000000000002	32.170000000000002	31.359999999999999	31.539999999999999	4116500	ADBE
2012-05-23	31.699999999999999	32.210000000000001	31.460000000000001	32.18	4300000	ADBE
2012-05-22	31.969999999999999	32.25	31.629999999999999	32.009999999999998	3476700	ADBE
2012-05-21	31.449999999999999	32.07	30.940000000000001	32.009999999999998	3420000	ADBE
2012-05-18	32.100000000000001	32.100000000000001	31.289999999999999	31.309999999999999	4238200	ADBE
2012-05-17	32.380000000000003	32.619999999999997	32.009999999999998	32.009999999999998	4762700	ADBE
2012-05-16	32.439999999999998	32.740000000000002	32.189999999999998	32.359999999999999	4373600	ADBE
2012-05-15	32.229999999999997	32.850000000000001	32.130000000000003	32.329999999999998	2540300	ADBE
2012-05-14	31.809999999999999	32.520000000000003	31.670000000000002	32.229999999999997	3133400	ADBE
2012-05-11	31.899999999999999	32.460000000000001	31.699999999999999	32.200000000000003	3183500	ADBE
2012-05-10	32.729999999999997	32.82	31.649999999999999	31.920000000000002	4811500	ADBE
2012-05-09	32.289999999999999	32.719999999999999	31.82	32.520000000000003	4057300	ADBE
2012-05-08	32.289999999999999	32.75	31.879999999999999	32.670000000000002	3592100	ADBE
2012-05-07	32.479999999999997	32.899999999999999	32.329999999999998	32.520000000000003	3323000	ADBE
2012-05-04	32.990000000000002	33.210000000000001	32.5	32.609999999999999	2991800	ADBE
2012-05-03	33.770000000000003	33.939999999999998	33.240000000000002	33.32	2670300	ADBE
2012-05-02	33.630000000000003	33.880000000000003	33.270000000000003	33.759999999999998	1612300	ADBE
2012-05-01	33.590000000000003	34.090000000000003	33.469999999999999	33.770000000000003	2578700	ADBE
2012-04-30	33.460000000000001	33.619999999999997	33.399999999999999	33.549999999999997	2678900	ADBE
2012-04-27	33.380000000000003	33.789999999999999	33.210000000000001	33.579999999999998	3277600	ADBE
2012-04-26	32.990000000000002	33.32	32.920000000000002	33.259999999999998	2999500	ADBE
2012-04-25	32.640000000000001	33.270000000000003	32.460000000000001	33.130000000000003	3742100	ADBE
2012-04-24	32.659999999999997	32.829999999999998	32.229999999999997	32.399999999999999	4756700	ADBE
2012-04-23	32.840000000000003	32.840000000000003	32.32	32.619999999999997	3580700	ADBE
2012-04-20	32.920000000000002	33.740000000000002	32.689999999999998	33.060000000000002	3970600	ADBE
2012-04-19	33.200000000000003	33.700000000000003	32.689999999999998	32.899999999999999	3452900	ADBE
2012-04-18	33.579999999999998	33.630000000000003	33.25	33.390000000000001	2369000	ADBE
2012-04-17	33.130000000000003	33.979999999999997	32.93	33.840000000000003	4049900	ADBE
2012-04-16	33.219999999999999	33.369999999999997	32.689999999999998	32.850000000000001	3281300	ADBE
2012-04-13	33.399999999999999	33.609999999999999	33.159999999999997	33.18	2784700	ADBE
2012-04-12	33.020000000000003	33.649999999999999	32.869999999999997	33.549999999999997	3053400	ADBE
2012-04-11	32.969999999999999	33.100000000000001	32.630000000000003	33.009999999999998	3586400	ADBE
2012-04-10	33.149999999999999	33.43	32.530000000000001	32.609999999999999	5460200	ADBE
2012-04-09	33.020000000000003	33.359999999999999	32.770000000000003	33.219999999999999	3478300	ADBE
2012-04-05	33.170000000000002	33.619999999999997	33.140000000000001	33.590000000000003	3987700	ADBE
2012-04-04	33.979999999999997	34.030000000000001	33.359999999999999	33.460000000000001	4357800	ADBE
2012-04-03	34.520000000000003	34.609999999999999	33.990000000000002	34.310000000000002	2879500	ADBE
2012-04-02	34.140000000000001	34.780000000000001	33.799999999999997	34.700000000000003	4110500	ADBE
2012-03-30	34.689999999999998	34.689999999999998	34.240000000000002	34.310000000000002	5232500	ADBE
2012-03-29	34.32	34.549999999999997	34.159999999999997	34.479999999999997	2459000	ADBE
2012-03-28	34.520000000000003	34.75	34.280000000000001	34.460000000000001	4223100	ADBE
2012-03-27	34.329999999999998	34.710000000000001	34.280000000000001	34.630000000000003	4376000	ADBE
2012-03-26	33.990000000000002	34.420000000000002	33.93	34.399999999999999	4668400	ADBE
2012-03-23	33.710000000000001	33.840000000000003	33.5	33.810000000000002	3253200	ADBE
2012-03-22	33.310000000000002	33.799999999999997	33.219999999999999	33.710000000000001	5121700	ADBE
2012-03-21	33.100000000000001	33.829999999999998	33.100000000000001	33.560000000000002	5680100	ADBE
2012-03-20	33.380000000000003	33.939999999999998	32.880000000000003	33.159999999999997	16394100	ADBE
2012-03-19	34.079999999999998	34.549999999999997	33.560000000000002	34.509999999999998	6819300	ADBE
2012-03-16	34.060000000000002	34.149999999999999	33.659999999999997	33.82	5093300	ADBE
2012-03-15	33.859999999999999	34.200000000000003	33.630000000000003	34.170000000000002	3685800	ADBE
2012-03-14	34.240000000000002	34.240000000000002	33.659999999999997	33.770000000000003	3607000	ADBE
2012-03-13	33.789999999999999	34.219999999999999	33.420000000000002	34.219999999999999	3425700	ADBE
2012-03-12	33.5	33.850000000000001	33.270000000000003	33.560000000000002	2487300	ADBE
2012-03-09	33.189999999999998	33.649999999999999	33.079999999999998	33.640000000000001	2910700	ADBE
2012-03-08	32.68	33.149999999999999	32.670000000000002	33.049999999999997	3198700	ADBE
2012-03-07	32.130000000000003	32.560000000000002	31.960000000000001	32.409999999999997	3326400	ADBE
2012-03-06	32.799999999999997	33.100000000000001	31.899999999999999	31.989999999999998	7675000	ADBE
2012-03-05	33.560000000000002	33.609999999999999	33.039999999999999	33.219999999999999	3307800	ADBE
2012-03-02	33	33.829999999999998	32.909999999999997	33.729999999999997	4979600	ADBE
2012-03-01	32.859999999999999	33.289999999999999	32.770000000000003	33.100000000000001	2898900	ADBE
2012-02-29	33.210000000000001	33.439999999999998	32.859999999999999	32.890000000000001	4103100	ADBE
2012-02-28	33.359999999999999	33.439999999999998	32.979999999999997	33.270000000000003	4147800	ADBE
2012-02-27	33.18	33.5	33.090000000000003	33.270000000000003	3204400	ADBE
2012-02-24	32.909999999999997	33.5	32.859999999999999	33.409999999999997	3481200	ADBE
2012-02-23	32.210000000000001	33.009999999999998	32.100000000000001	32.969999999999999	3119200	ADBE
2012-02-22	32.450000000000003	32.890000000000001	32.240000000000002	32.329999999999998	3389700	ADBE
2012-02-21	32.740000000000002	33.060000000000002	32.469999999999999	32.539999999999999	3655400	ADBE
2012-02-17	32.960000000000001	33.049999999999997	32.75	32.75	3686400	ADBE
2012-02-16	32.450000000000003	32.909999999999997	32.450000000000003	32.859999999999999	3085700	ADBE
2012-02-15	32.490000000000002	32.649999999999999	32.350000000000001	32.460000000000001	3311500	ADBE
2012-02-14	32.200000000000003	32.439999999999998	32.060000000000002	32.439999999999998	4953200	ADBE
2012-02-13	32.420000000000002	32.649999999999999	32	32.350000000000001	3260800	ADBE
2012-02-10	32.280000000000001	32.460000000000001	32.049999999999997	32.210000000000001	2819800	ADBE
2012-02-09	32.090000000000003	32.689999999999998	32.090000000000003	32.649999999999999	4711900	ADBE
2012-02-08	32.200000000000003	32.390000000000001	31.93	32.100000000000001	3607700	ADBE
2012-02-07	31.739999999999998	32.399999999999999	31.699999999999999	32.280000000000001	3404200	ADBE
2012-02-06	31.609999999999999	32.350000000000001	31.52	31.859999999999999	4536300	ADBE
2012-02-03	31.699999999999999	32.170000000000002	31.600000000000001	31.850000000000001	4588200	ADBE
2012-02-02	31.239999999999998	31.68	31.210000000000001	31.289999999999999	3803900	ADBE
2012-02-01	31.199999999999999	31.5	31.09	31.239999999999998	4654400	ADBE
2012-01-31	31.18	31.25	30.850000000000001	30.949999999999999	3753600	ADBE
2012-01-30	30.690000000000001	31.129999999999999	30.550000000000001	31	5184400	ADBE
2012-01-27	30.469999999999999	31.210000000000001	30.309999999999999	31.050000000000001	4291000	ADBE
2012-01-26	31.149999999999999	31.77	31	31.18	4287800	ADBE
2012-01-25	30.59	31.399999999999999	30.510000000000002	31.34	5459800	ADBE
2012-01-24	30.170000000000002	31	30.079999999999998	30.949999999999999	4715800	ADBE
2012-01-23	30.329999999999998	30.780000000000001	29.98	30.23	5378200	ADBE
2012-01-20	30.280000000000001	30.550000000000001	30.18	30.5	4091200	ADBE
2012-01-19	29.91	30.280000000000001	29.879999999999999	30.239999999999998	4303100	ADBE
2012-01-18	29.27	29.890000000000001	29.219999999999999	29.890000000000001	4553700	ADBE
2012-01-17	29.170000000000002	29.48	28.989999999999998	29.350000000000001	2903500	ADBE
2012-01-13	29.109999999999999	29.18	28.449999999999999	28.969999999999999	2903900	ADBE
2012-01-12	29.43	29.469999999999999	28.829999999999998	29.23	3704300	ADBE
2012-01-11	29.16	29.390000000000001	28.960000000000001	29.32	3306300	ADBE
2012-01-10	28.609999999999999	29.350000000000001	28.609999999999999	29.199999999999999	4442700	ADBE
2012-01-09	28.760000000000002	28.829999999999998	28.440000000000001	28.530000000000001	3514700	ADBE
2012-01-06	28.370000000000001	28.789999999999999	28.140000000000001	28.719999999999999	5781700	ADBE
2012-01-05	28.07	28.620000000000001	28.050000000000001	28.48	2999500	ADBE
2012-01-04	28.5	28.59	28.039999999999999	28.280000000000001	3852400	ADBE
2012-01-03	28.699999999999999	29.010000000000002	28.510000000000002	28.57	4495100	ADBE
2011-12-30	28.260000000000002	28.640000000000001	28.260000000000002	28.27	3471900	ADBE
2011-12-29	28.02	28.449999999999999	27.98	28.309999999999999	2579800	ADBE
2011-12-28	28.449999999999999	28.579999999999998	27.93	28.02	2500500	ADBE
2011-12-27	28.25	28.760000000000002	28.16	28.5	3246500	ADBE
2011-12-23	28.039999999999999	28.300000000000001	27.949999999999999	28.289999999999999	3131900	ADBE
2011-12-22	28.050000000000001	28.25	27.699999999999999	27.890000000000001	5299700	ADBE
2011-12-21	28.289999999999999	28.379999999999999	27.399999999999999	27.969999999999999	7383600	ADBE
2011-12-20	27.949999999999999	28.489999999999998	27.859999999999999	28.440000000000001	4505300	ADBE
2011-12-19	28.059999999999999	28.289999999999999	27.399999999999999	27.510000000000002	6635000	ADBE
2011-12-16	27.73	28.93	27.620000000000001	28.199999999999999	14464700	ADBE
2011-12-15	26.800000000000001	27.010000000000002	26.390000000000001	26.460000000000001	5819000	ADBE
2011-12-14	26.800000000000001	27.149999999999999	26.25	26.52	7277900	ADBE
2011-12-13	27.550000000000001	27.699999999999999	26.890000000000001	26.989999999999998	8728700	ADBE
2011-12-12	27.73	27.800000000000001	27.100000000000001	27.390000000000001	4825100	ADBE
2011-12-09	27.350000000000001	28.149999999999999	27.300000000000001	28.039999999999999	4227400	ADBE
2011-12-08	27.739999999999998	28.109999999999999	27.32	27.379999999999999	4742300	ADBE
2011-12-07	27.870000000000001	27.989999999999998	27.16	27.859999999999999	5501100	ADBE
2011-12-06	28.010000000000002	28.18	27.84	27.960000000000001	4075400	ADBE
2011-12-05	27.43	28.07	27.25	27.91	4979900	ADBE
2011-12-02	27.350000000000001	27.449999999999999	27.010000000000002	27.109999999999999	3752600	ADBE
2011-12-01	26.93	27.449999999999999	26.899999999999999	27.140000000000001	4908200	ADBE
2011-11-30	26.800000000000001	27.43	26.609999999999999	27.420000000000002	6276100	ADBE
2011-11-29	26.690000000000001	26.690000000000001	25.940000000000001	26.07	8097000	ADBE
2011-11-28	26.489999999999998	26.879999999999999	26.41	26.620000000000001	5923300	ADBE
2011-11-25	25.719999999999999	26.059999999999999	25.719999999999999	25.829999999999998	2946700	ADBE
2011-11-23	26.050000000000001	26.170000000000002	25.800000000000001	25.940000000000001	5496100	ADBE
2011-11-22	26.469999999999999	26.649999999999999	26.199999999999999	26.329999999999998	5008100	ADBE
2011-11-21	26.850000000000001	26.859999999999999	26.329999999999998	26.629999999999999	6730600	ADBE
2011-11-18	27.719999999999999	27.760000000000002	27.129999999999999	27.18	6119700	ADBE
2011-11-17	28.48	28.550000000000001	27.489999999999998	27.690000000000001	6939600	ADBE
2011-11-16	28.239999999999998	29.07	28	28.539999999999999	6319800	ADBE
2011-11-15	28.129999999999999	28.59	28.109999999999999	28.469999999999999	5688900	ADBE
2011-11-14	28.350000000000001	28.739999999999998	28.16	28.239999999999998	4715500	ADBE
2011-11-11	28.170000000000002	28.789999999999999	28.02	28.43	8354700	ADBE
2011-11-10	28.219999999999999	28.280000000000001	27.620000000000001	28.030000000000001	8969500	ADBE
2011-11-09	27.489999999999998	28.48	26.129999999999999	28.079999999999998	27277200	ADBE
2011-11-08	30.16	30.68	30.039999999999999	30.420000000000002	6593900	ADBE
2011-11-07	29.670000000000002	29.989999999999998	29.039999999999999	29.920000000000002	4303500	ADBE
2011-11-04	29.969999999999999	30.07	29.609999999999999	29.789999999999999	6212200	ADBE
2011-11-03	29.629999999999999	30.219999999999999	29.489999999999998	30.16	5568800	ADBE
2011-11-02	28.879999999999999	29.670000000000002	28.829999999999998	29.350000000000001	9150300	ADBE
2011-11-01	28.52	28.850000000000001	28.129999999999999	28.59	12232200	ADBE
2011-10-31	28.48	29.719999999999999	28.449999999999999	29.41	12805900	ADBE
2011-10-28	28.149999999999999	29.059999999999999	28.079999999999998	29.02	4545700	ADBE
2011-10-27	28.510000000000002	28.68	28.140000000000001	28.34	7891500	ADBE
2011-10-26	28.09	28.149999999999999	27.25	27.809999999999999	6735200	ADBE
2011-10-25	28.050000000000001	28.280000000000001	27.77	27.850000000000001	6455700	ADBE
2011-10-24	27.309999999999999	28.23	27.239999999999998	28.199999999999999	6770700	ADBE
2011-10-21	26.390000000000001	27.41	26.359999999999999	27.300000000000001	7311100	ADBE
2011-10-20	26.030000000000001	26.199999999999999	25.5	26.079999999999998	8007200	ADBE
2011-10-19	26.57	26.75	25.91	26.02	3908200	ADBE
2011-10-18	26.300000000000001	26.989999999999998	25.859999999999999	26.760000000000002	9990500	ADBE
2011-10-17	26.989999999999998	27.059999999999999	26.109999999999999	26.239999999999998	5372800	ADBE
2011-10-14	27.129999999999999	27.649999999999999	26.370000000000001	26.809999999999999	18683900	ADBE
2011-10-13	25.800000000000001	25.890000000000001	25.390000000000001	25.800000000000001	4516800	ADBE
2011-10-12	26.09	26.280000000000001	25.800000000000001	25.879999999999999	4819100	ADBE
2011-10-11	25.73	26.07	25.530000000000001	25.84	4367100	ADBE
2011-10-10	25.739999999999998	26.079999999999998	25.449999999999999	25.760000000000002	4036200	ADBE
2011-10-07	25.420000000000002	25.68	25.030000000000001	25.280000000000001	4105500	ADBE
2011-10-06	24.600000000000001	25.34	24.489999999999998	25.329999999999998	3846300	ADBE
2011-10-05	24.07	24.800000000000001	23.739999999999998	24.68	5511200	ADBE
2011-10-04	22.969999999999999	24.07	22.890000000000001	24.039999999999999	7106200	ADBE
2011-10-03	23.899999999999999	24.219999999999999	23.239999999999998	23.260000000000002	7995200	ADBE
2011-09-30	24.600000000000001	24.699999999999999	24.140000000000001	24.170000000000002	6563300	ADBE
2011-09-29	25.600000000000001	25.829999999999998	24.449999999999999	24.989999999999998	6030100	ADBE
2011-09-28	25.620000000000001	25.800000000000001	25.039999999999999	25.109999999999999	4783900	ADBE
2011-09-27	25.539999999999999	26.140000000000001	25.359999999999999	25.559999999999999	5871400	ADBE
2011-09-26	24.989999999999998	25.170000000000002	24.309999999999999	25.129999999999999	5245200	ADBE
2011-09-23	24.16	25	23.969999999999999	24.879999999999999	5681700	ADBE
2011-09-22	23.989999999999998	24.399999999999999	23.870000000000001	24.309999999999999	11130000	ADBE
2011-09-21	25.949999999999999	26.300000000000001	24.879999999999999	24.890000000000001	15700200	ADBE
2011-09-20	25.399999999999999	25.399999999999999	24.530000000000001	24.640000000000001	11626800	ADBE
2011-09-19	25.219999999999999	25.510000000000002	24.84	25.27	7670200	ADBE
2011-09-16	25.809999999999999	25.850000000000001	25.25	25.52	13048300	ADBE
2011-09-15	26.030000000000001	26.18	25.690000000000001	26.120000000000001	5478600	ADBE
2011-09-14	25.359999999999999	26.100000000000001	24.989999999999998	25.760000000000002	5069300	ADBE
2011-09-13	25.25	25.440000000000001	24.859999999999999	25.18	7253900	ADBE
2011-09-12	24.32	25.23	24.239999999999998	25.199999999999999	6505500	ADBE
2011-09-09	24.73	25.100000000000001	24.43	24.640000000000001	6805600	ADBE
2011-09-08	25.23	25.25	24.859999999999999	24.989999999999998	5993400	ADBE
2011-09-07	24.100000000000001	25.34	24.02	25.300000000000001	7951500	ADBE
2011-09-06	23.460000000000001	23.809999999999999	23.199999999999999	23.739999999999998	5579700	ADBE
2011-09-02	24.289999999999999	24.32	23.77	24.149999999999999	6477100	ADBE
2011-09-01	25.350000000000001	25.43	24.690000000000001	24.77	4679400	ADBE
2011-08-31	25.350000000000001	25.870000000000001	25.039999999999999	25.239999999999998	5257300	ADBE
2011-08-30	25.199999999999999	25.390000000000001	24.899999999999999	25.190000000000001	5029900	ADBE
2011-08-29	24.960000000000001	25.579999999999998	24.84	25.52	3896000	ADBE
2011-08-26	23.82	24.75	23.550000000000001	24.539999999999999	4268400	ADBE
2011-08-25	24.289999999999999	24.460000000000001	23.75	23.870000000000001	6834100	ADBE
2011-08-24	23.739999999999998	24.140000000000001	23.449999999999999	24.100000000000001	5972600	ADBE
2011-08-23	23.300000000000001	23.780000000000001	23.18	23.780000000000001	6317800	ADBE
2011-08-22	23.190000000000001	23.359999999999999	22.84	23.170000000000002	6028400	ADBE
2011-08-19	23.050000000000001	23.68	22.670000000000002	22.690000000000001	7304500	ADBE
2011-08-18	23.800000000000001	23.850000000000001	23	23.280000000000001	10522500	ADBE
2011-08-17	24.57	25.149999999999999	24.309999999999999	24.559999999999999	5754300	ADBE
2011-08-16	24.329999999999998	24.760000000000002	24.219999999999999	24.629999999999999	7402600	ADBE
2011-08-15	24.16	24.649999999999999	24.149999999999999	24.649999999999999	4258500	ADBE
2011-08-12	23.879999999999999	24.27	23.780000000000001	24.100000000000001	7304800	ADBE
2011-08-11	22.98	24.329999999999998	22.670000000000002	24	14533400	ADBE
2011-08-10	24.25	24.370000000000001	22.75	22.800000000000001	14534600	ADBE
2011-08-09	24.09	24.850000000000001	23.199999999999999	24.809999999999999	12034700	ADBE
2011-08-08	24.77	25.210000000000001	23.91	23.91	11923600	ADBE
2011-08-05	26.399999999999999	26.5	25.16	25.620000000000001	14940600	ADBE
2011-08-04	26.91	27.120000000000001	26.120000000000001	26.149999999999999	11350400	ADBE
2011-08-03	27.120000000000001	27.41	26.57	27.370000000000001	4832100	ADBE
2011-08-02	27.510000000000002	27.75	27.010000000000002	27.030000000000001	4707900	ADBE
2011-08-01	27.949999999999999	28.039999999999999	27.23	27.670000000000002	6798000	ADBE
2011-07-29	28	28.149999999999999	27.629999999999999	27.710000000000001	8024200	ADBE
2011-07-28	28.43	28.66	28	28.02	9289100	ADBE
2011-07-27	29.460000000000001	29.48	28.460000000000001	28.5	6108100	ADBE
2011-07-26	29.670000000000002	29.850000000000001	29.350000000000001	29.629999999999999	2910600	ADBE
2011-07-25	29.559999999999999	29.829999999999998	29.32	29.649999999999999	3673100	ADBE
2011-07-22	29.690000000000001	29.850000000000001	29.100000000000001	29.719999999999999	5349400	ADBE
2011-07-21	29.219999999999999	30.030000000000001	29.170000000000002	29.559999999999999	6380700	ADBE
2011-07-20	29.399999999999999	29.449999999999999	29.030000000000001	29.16	3747600	ADBE
2011-07-19	29.02	29.629999999999999	28.93	29.399999999999999	4944300	ADBE
2011-07-18	29.18	29.18	28.34	28.77	5789500	ADBE
2011-07-15	29.43	29.57	29.02	29.289999999999999	5232800	ADBE
2011-07-14	30.120000000000001	30.219999999999999	29.25	29.350000000000001	7159600	ADBE
2011-07-13	30.52	30.77	29.969999999999999	30.07	5277400	ADBE
2011-07-12	30.800000000000001	30.800000000000001	30.23	30.350000000000001	5665300	ADBE
2011-07-11	31.18	31.329999999999998	30.760000000000002	30.98	3725400	ADBE
2011-07-08	31.800000000000001	32	31.120000000000001	31.539999999999999	4917600	ADBE
2011-07-07	31.850000000000001	32.350000000000001	31.760000000000002	32.07	4938000	ADBE
2011-07-06	31.52	31.789999999999999	31.449999999999999	31.649999999999999	2873100	ADBE
2011-07-05	31.420000000000002	31.600000000000001	31.239999999999998	31.52	3513400	ADBE
2011-07-01	31.329999999999998	31.649999999999999	31.239999999999998	31.530000000000001	4218400	ADBE
2011-06-30	31.210000000000001	31.600000000000001	31.050000000000001	31.449999999999999	5519700	ADBE
2011-06-29	30.949999999999999	31.260000000000002	30.879999999999999	31.149999999999999	5023600	ADBE
2011-06-28	31.030000000000001	31.030000000000001	30.710000000000001	30.789999999999999	5469600	ADBE
2011-06-27	29.84	31.129999999999999	29.82	30.890000000000001	7080400	ADBE
2011-06-24	30.27	30.34	29.73	29.969999999999999	8299100	ADBE
2011-06-23	29.670000000000002	30.48	29.629999999999999	30.440000000000001	8866400	ADBE
2011-06-22	30.300000000000001	30.77	29.780000000000001	30.010000000000002	22453100	ADBE
2011-06-21	31.199999999999999	32.030000000000001	31.149999999999999	32.009999999999998	9031900	ADBE
2011-06-20	30.27	31.09	30.260000000000002	30.949999999999999	8884600	ADBE
2011-06-17	31.329999999999998	31.329999999999998	30.440000000000001	30.469999999999999	10549200	ADBE
2011-06-16	31.09	31.239999999999998	30.43	30.800000000000001	5988200	ADBE
2011-06-15	31.739999999999998	31.809999999999999	31.07	31.129999999999999	5132500	ADBE
2011-06-14	31.949999999999999	32.520000000000003	31.800000000000001	32.090000000000003	4762700	ADBE
2011-06-13	31.66	31.93	31.579999999999998	31.66	3756300	ADBE
2011-06-10	32.229999999999997	32.229999999999997	31.579999999999998	31.670000000000002	5023200	ADBE
2011-06-09	32.350000000000001	32.479999999999997	32.049999999999997	32.219999999999999	3550600	ADBE
2011-06-08	32.869999999999997	33.009999999999998	32.200000000000003	32.240000000000002	4481300	ADBE
2011-06-07	33	33.310000000000002	32.670000000000002	33.009999999999998	4301800	ADBE
2011-06-06	33.200000000000003	33.409999999999997	32.82	32.840000000000003	3075400	ADBE
2011-06-03	33.799999999999997	33.93	33.259999999999998	33.270000000000003	3930000	ADBE
2011-06-02	34.07	34.280000000000001	33.719999999999999	34.259999999999998	6012000	ADBE
2011-06-01	34.530000000000001	34.82	34.109999999999999	34.119999999999997	3569400	ADBE
2011-05-31	34.609999999999999	34.840000000000003	34.409999999999997	34.630000000000003	3938000	ADBE
2011-05-27	34.460000000000001	34.560000000000002	34.079999999999998	34.289999999999999	4040100	ADBE
2011-05-26	34.07	34.630000000000003	33.960000000000001	34.539999999999999	2789400	ADBE
2011-05-25	34.130000000000003	34.369999999999997	33.939999999999998	34.130000000000003	2961300	ADBE
2011-05-24	34.560000000000002	34.689999999999998	33.990000000000002	34.140000000000001	2807100	ADBE
2011-05-23	34.719999999999999	34.810000000000002	34.170000000000002	34.43	3605300	ADBE
2011-05-20	35.460000000000001	35.670000000000002	35.210000000000001	35.310000000000002	3246700	ADBE
2011-05-19	34.979999999999997	35.509999999999998	34.869999999999997	35.409999999999997	4252800	ADBE
2011-05-18	34.600000000000001	34.950000000000003	34.43	34.869999999999997	2209800	ADBE
2011-05-17	34.390000000000001	34.969999999999999	34.210000000000001	34.719999999999999	5348600	ADBE
2011-05-16	35.130000000000003	35.359999999999999	34.340000000000003	34.390000000000001	3879500	ADBE
2011-05-13	35.75	35.850000000000001	35.210000000000001	35.329999999999998	4072300	ADBE
2011-05-12	35.32	35.890000000000001	35.18	35.859999999999999	6100000	ADBE
2011-05-11	35	35.990000000000002	34.920000000000002	35.399999999999999	8700000	ADBE
2011-05-10	34.100000000000001	34.859999999999999	34.009999999999998	34.75	4194200	ADBE
2011-05-09	33.340000000000003	34.25	33.240000000000002	33.969999999999999	5395100	ADBE
2011-05-06	33.32	33.880000000000003	33.090000000000003	33.399999999999999	4903100	ADBE
2011-05-05	33.119999999999997	33.390000000000001	32.75	32.939999999999998	3500000	ADBE
2011-05-04	33.409999999999997	33.579999999999998	33	33.219999999999999	3903300	ADBE
2011-05-03	33.460000000000001	33.700000000000003	33.100000000000001	33.490000000000002	3000000	ADBE
2011-05-02	33.68	33.950000000000003	33.460000000000001	33.549999999999997	3500800	ADBE
2011-04-29	34.049999999999997	34.119999999999997	33.469999999999999	33.549999999999997	5228700	ADBE
2011-04-28	33.640000000000001	34.140000000000001	33.640000000000001	34.020000000000003	3300000	ADBE
2011-04-27	33.140000000000001	33.689999999999998	33.07	33.649999999999999	5092200	ADBE
2011-04-26	33.280000000000001	33.350000000000001	32.909999999999997	33.130000000000003	7700000	ADBE
2011-04-25	33.579999999999998	33.719999999999999	33.140000000000001	33.229999999999997	5236400	ADBE
2011-04-21	33.689999999999998	33.759999999999998	33.380000000000003	33.479999999999997	6779600	ADBE
2011-04-20	33.479999999999997	34	33.299999999999997	33.689999999999998	9636500	ADBE
2011-04-19	33.850000000000001	34.020000000000003	33.579999999999998	33.649999999999999	4723300	ADBE
2011-04-18	34.07	34.140000000000001	33.289999999999999	33.850000000000001	5449000	ADBE
2011-04-15	34.409999999999997	34.729999999999997	34.240000000000002	34.509999999999998	6120900	ADBE
2011-04-14	33.899999999999999	34.520000000000003	33.829999999999998	34.329999999999998	4628700	ADBE
2011-04-13	34.299999999999997	34.439999999999998	33.789999999999999	34.210000000000001	5072100	ADBE
2011-04-12	34.210000000000001	34.289999999999999	33.869999999999997	34.090000000000003	4631700	ADBE
2011-04-11	34.200000000000003	34.710000000000001	34.189999999999998	34.380000000000003	6796900	ADBE
2011-04-08	34.619999999999997	34.68	33.950000000000003	34.149999999999999	4721400	ADBE
2011-04-07	34.109999999999999	34.590000000000003	34.079999999999998	34.479999999999997	5318800	ADBE
2011-04-06	34.439999999999998	34.549999999999997	33.810000000000002	34.240000000000002	5304300	ADBE
2011-04-05	34.200000000000003	34.420000000000002	34.060000000000002	34.18	5494500	ADBE
2011-04-04	34.259999999999998	34.579999999999998	34.229999999999997	34.369999999999997	5498500	ADBE
2011-04-01	33.530000000000001	34.640000000000001	33.340000000000003	34.159999999999997	10489700	ADBE
2011-03-31	32.880000000000003	33.299999999999997	32.799999999999997	33.159999999999997	7720000	ADBE
2011-03-30	32.789999999999999	33.060000000000002	32.719999999999999	32.950000000000003	7082600	ADBE
2011-03-29	32.450000000000003	32.880000000000003	32.270000000000003	32.619999999999997	8032300	ADBE
2011-03-28	32.810000000000002	32.810000000000002	32.329999999999998	32.43	5639400	ADBE
2011-03-25	32.810000000000002	32.920000000000002	32.490000000000002	32.640000000000001	8997300	ADBE
2011-03-24	31.73	32.710000000000001	31.73	32.590000000000003	11754200	ADBE
2011-03-23	32.609999999999999	32.719999999999999	30.760000000000002	31.68	17689600	ADBE
2011-03-22	32.340000000000003	33.039999999999999	32.280000000000001	32.880000000000003	11264800	ADBE
2011-03-21	32.310000000000002	32.850000000000001	32.109999999999999	32.340000000000003	5670300	ADBE
2011-03-18	32.109999999999999	32.399999999999999	31.93	31.989999999999998	6921600	ADBE
2011-03-17	32.57	32.57	31.530000000000001	31.84	9127200	ADBE
2011-03-16	32.68	32.799999999999997	31.789999999999999	32.090000000000003	8168600	ADBE
2011-03-15	32.450000000000003	33.240000000000002	32.159999999999997	33.039999999999999	6682500	ADBE
2011-03-14	34.219999999999999	34.450000000000003	33.520000000000003	34.079999999999998	5577100	ADBE
2011-03-11	34.700000000000003	34.869999999999997	33.960000000000001	34.609999999999999	5058900	ADBE
2011-03-10	34.68	35.159999999999997	34.149999999999999	34.859999999999999	5265900	ADBE
2011-03-09	35.170000000000002	35.630000000000003	35.020000000000003	35.130000000000003	3435800	ADBE
2011-03-08	34.799999999999997	35.659999999999997	34.439999999999998	35.289999999999999	3783800	ADBE
2011-03-07	35.450000000000003	35.600000000000001	34.25	34.719999999999999	5003600	ADBE
2011-03-04	34.939999999999998	35.5	34.700000000000003	35.270000000000003	4005900	ADBE
2011-03-03	34.82	35.350000000000001	34.799999999999997	35.049999999999997	3148200	ADBE
2011-03-02	33.939999999999998	34.82	33.909999999999997	34.479999999999997	4562000	ADBE
2011-03-01	34.729999999999997	34.789999999999999	33.670000000000002	33.969999999999999	5908400	ADBE
2011-02-28	34.68	35	34.159999999999997	34.5	4936900	ADBE
2011-02-25	34.149999999999999	34.939999999999998	34.140000000000001	34.630000000000003	5620300	ADBE
2011-02-24	33.350000000000001	33.630000000000003	32.939999999999998	33.450000000000003	3965500	ADBE
2011-02-23	33.700000000000003	33.740000000000002	32.93	33.380000000000003	4734100	ADBE
2011-02-22	34.93	35.130000000000003	33.719999999999999	33.740000000000002	6549600	ADBE
2011-02-18	35.100000000000001	35.840000000000003	35	35.390000000000001	6779700	ADBE
2011-02-17	34.479999999999997	35.100000000000001	34.420000000000002	34.979999999999997	4395700	ADBE
2011-02-16	34	35.18	33.899999999999999	34.689999999999998	7727900	ADBE
2011-02-15	33.68	34	33.469999999999999	33.939999999999998	3145600	ADBE
2011-02-14	33.700000000000003	34	33.609999999999999	33.859999999999999	2746300	ADBE
2011-02-11	33.420000000000002	33.68	33.100000000000001	33.670000000000002	3113400	ADBE
2011-02-10	32.859999999999999	33.57	32.759999999999998	33.57	4010800	ADBE
2011-02-09	33.469999999999999	33.490000000000002	32.719999999999999	33.009999999999998	4327600	ADBE
2011-02-08	33.630000000000003	33.649999999999999	33.200000000000003	33.57	2074900	ADBE
2011-02-07	33.479999999999997	33.689999999999998	33.350000000000001	33.560000000000002	3679400	ADBE
2011-02-04	33.57	33.719999999999999	33.170000000000002	33.359999999999999	6534800	ADBE
2011-02-03	33.270000000000003	33.600000000000001	32.979999999999997	33.530000000000001	3043800	ADBE
2011-02-02	33.289999999999999	33.990000000000002	33.289999999999999	33.43	3046100	ADBE
2011-02-01	33.25	33.859999999999999	33.219999999999999	33.509999999999998	4738000	ADBE
2011-01-31	32.600000000000001	33.130000000000003	32.57	33.049999999999997	5390600	ADBE
2011-01-28	33.93	33.990000000000002	32.340000000000003	32.490000000000002	6506700	ADBE
2011-01-27	33.479999999999997	34	33.439999999999998	33.850000000000001	4679400	ADBE
2011-01-26	33.359999999999999	33.890000000000001	33.340000000000003	33.520000000000003	5913500	ADBE
2011-01-25	32.979999999999997	33.710000000000001	32.979999999999997	33.560000000000002	8191400	ADBE
2011-01-24	33.359999999999999	34.130000000000003	33.280000000000001	34.030000000000001	7387900	ADBE
2011-01-21	33.789999999999999	33.920000000000002	33.189999999999998	33.270000000000003	5714800	ADBE
2011-01-20	33.659999999999997	33.75	32.68	33.490000000000002	8531800	ADBE
2011-01-19	34.119999999999997	34.25	33.640000000000001	33.909999999999997	5899200	ADBE
2011-01-18	33.549999999999997	34.299999999999997	33.539999999999999	34.18	5722100	ADBE
2011-01-14	33.409999999999997	33.920000000000002	33.32	33.789999999999999	5767300	ADBE
2011-01-13	33.579999999999998	33.719999999999999	33.07	33.380000000000003	7594800	ADBE
2011-01-12	33.140000000000001	33.740000000000002	33.060000000000002	33.57	7319100	ADBE
2011-01-11	33.130000000000003	33.259999999999998	32.659999999999997	32.979999999999997	7110600	ADBE
2011-01-10	32.299999999999997	33.100000000000001	31.949999999999999	32.960000000000001	10377900	ADBE
2011-01-07	32.18	32.219999999999999	31.5	32.039999999999999	6828500	ADBE
2011-01-06	32.130000000000003	32.289999999999999	31.879999999999999	32.270000000000003	6230900	ADBE
2011-01-05	31.48	32.240000000000002	31.420000000000002	32.219999999999999	7143500	ADBE
2011-01-04	31.280000000000001	31.649999999999999	31.18	31.510000000000002	8038100	ADBE
2011-01-03	30.829999999999998	31.48	30.789999999999999	31.289999999999999	6245500	ADBE
2010-12-31	30.52	30.800000000000001	30.420000000000002	30.780000000000001	2841300	ADBE
2010-12-30	30.920000000000002	31.100000000000001	30.57	30.57	3435500	ADBE
2010-12-29	30.93	31.120000000000001	30.84	30.969999999999999	2662600	ADBE
2010-12-28	31.120000000000001	31.170000000000002	30.690000000000001	30.920000000000002	3748400	ADBE
2010-12-27	30.699999999999999	31.039999999999999	30.620000000000001	30.949999999999999	2920300	ADBE
2010-12-23	30.539999999999999	30.879999999999999	30.539999999999999	30.850000000000001	3027200	ADBE
2010-12-22	30.850000000000001	30.890000000000001	30.300000000000001	30.649999999999999	6343500	ADBE
2010-12-21	30.98	31.149999999999999	30.280000000000001	30.93	23465600	ADBE
2010-12-20	29.010000000000002	29.420000000000002	28.98	29.18	11973600	ADBE
2010-12-17	28.57	28.960000000000001	28.379999999999999	28.789999999999999	11646400	ADBE
2010-12-16	27.809999999999999	28.52	27.510000000000002	28.52	7665700	ADBE
2010-12-15	28.059999999999999	28.43	27.68	27.719999999999999	6462500	ADBE
2010-12-14	27.859999999999999	28.18	27.670000000000002	28.149999999999999	6546500	ADBE
2010-12-13	28.579999999999998	28.690000000000001	27.800000000000001	27.809999999999999	8839200	ADBE
2010-12-10	28.629999999999999	28.809999999999999	28.379999999999999	28.710000000000001	5346100	ADBE
2010-12-09	29.43	29.489999999999998	28.48	28.600000000000001	10393700	ADBE
2010-12-08	29.030000000000001	29.280000000000001	29	29.210000000000001	4880400	ADBE
2010-12-07	29.5	29.550000000000001	28.890000000000001	29.02	7598300	ADBE
2010-12-06	29.02	29.420000000000002	28.859999999999999	29.23	6059700	ADBE
2010-12-03	28.91	29.280000000000001	28.91	29.140000000000001	4868200	ADBE
2010-12-02	28.48	29.129999999999999	28.359999999999999	29.100000000000001	5769700	ADBE
2010-12-01	28.149999999999999	28.579999999999998	28.129999999999999	28.370000000000001	6306700	ADBE
2010-11-30	27.969999999999999	28.129999999999999	27.66	27.800000000000001	5831600	ADBE
2010-11-29	28.399999999999999	28.670000000000002	27.98	28.359999999999999	4553500	ADBE
2010-11-26	28.120000000000001	28.789999999999999	27.98	28.719999999999999	2658300	ADBE
2010-11-24	28.32	28.77	28.25	28.399999999999999	7025500	ADBE
2010-11-23	28.800000000000001	28.800000000000001	27.489999999999998	28.190000000000001	14184600	ADBE
2010-11-22	28.719999999999999	29.23	28.550000000000001	29.18	4450100	ADBE
2010-11-19	28.66	29.199999999999999	28.620000000000001	28.859999999999999	6047700	ADBE
2010-11-18	29.260000000000002	29.469999999999999	28.68	28.68	6761500	ADBE
2010-11-17	28.969999999999999	29.280000000000001	28.66	28.899999999999999	6688200	ADBE
2010-11-16	29.23	29.489999999999998	28.890000000000001	29.02	7979500	ADBE
2010-11-15	29.57	29.82	29.399999999999999	29.510000000000002	5192200	ADBE
2010-11-12	29.690000000000001	29.850000000000001	29.149999999999999	29.539999999999999	8462900	ADBE
2010-11-11	29.370000000000001	29.949999999999999	29.18	29.940000000000001	6408600	ADBE
2010-11-10	29.539999999999999	29.899999999999999	29.350000000000001	29.789999999999999	6356400	ADBE
2010-11-09	29.399999999999999	29.850000000000001	29.34	29.489999999999998	6304600	ADBE
2010-11-08	29	29.350000000000001	28.879999999999999	29.289999999999999	5143300	ADBE
2010-11-05	29.43	29.710000000000001	29.07	29.140000000000001	7584300	ADBE
2010-11-04	29.109999999999999	29.489999999999998	29.07	29.460000000000001	6191500	ADBE
2010-11-03	29.02	29.09	28.52	28.800000000000001	6423800	ADBE
2010-11-02	28.379999999999999	29.149999999999999	28.199999999999999	29.02	9643100	ADBE
2010-11-01	28.289999999999999	28.48	28	28.219999999999999	5394700	ADBE
2010-10-29	28.16	28.359999999999999	28.030000000000001	28.149999999999999	6211500	ADBE
2010-10-28	28.27	28.300000000000001	27.949999999999999	28.100000000000001	9750800	ADBE
2010-10-27	27.949999999999999	28.23	27.800000000000001	28.170000000000002	10814600	ADBE
2010-10-26	28.039999999999999	28.77	27.949999999999999	28.140000000000001	12548300	ADBE
2010-10-25	28.199999999999999	28.399999999999999	27.850000000000001	28.199999999999999	13727400	ADBE
2010-10-22	27.75	28.25	27.579999999999998	28.210000000000001	6902100	ADBE
2010-10-21	28.32	28.350000000000001	27.260000000000002	27.699999999999999	9217600	ADBE
2010-10-20	27.710000000000001	28.399999999999999	27.460000000000001	28.210000000000001	9200400	ADBE
2010-10-19	27.68	27.940000000000001	27.32	27.579999999999998	9833100	ADBE
2010-10-18	27.800000000000001	28.190000000000001	27.48	28.059999999999999	8068200	ADBE
2010-10-15	27.620000000000001	28.350000000000001	27.300000000000001	28.079999999999998	20402000	ADBE
2010-10-14	27.850000000000001	28	27.199999999999999	27.489999999999998	7435600	ADBE
2010-10-13	27.780000000000001	28	27.530000000000001	27.710000000000001	9441600	ADBE
2010-10-12	27.23	27.780000000000001	27.02	27.66	10274400	ADBE
2010-10-11	27.050000000000001	27.489999999999998	26.989999999999998	27.25	10459000	ADBE
2010-10-08	27.52	27.649999999999999	26.859999999999999	26.989999999999998	44108800	ADBE
2010-10-07	25.800000000000001	30	25.449999999999999	28.690000000000001	66892700	ADBE
2010-10-06	26	26.100000000000001	25.5	25.73	12636900	ADBE
2010-10-05	25.789999999999999	26	25.66	25.77	14809600	ADBE
2010-10-04	26.140000000000001	26.399999999999999	25.559999999999999	25.600000000000001	12822500	ADBE
2010-10-01	26.309999999999999	26.489999999999998	26.149999999999999	26.27	8923400	ADBE
2010-09-30	26.25	26.32	25.699999999999999	26.149999999999999	17408200	ADBE
2010-09-29	26.27	26.34	26	26.039999999999999	14196200	ADBE
2010-09-28	26.91	26.920000000000002	26.129999999999999	26.280000000000001	25302600	ADBE
2010-09-27	26.879999999999999	27.079999999999998	26.629999999999999	26.879999999999999	11294500	ADBE
2010-09-24	26.68	26.920000000000002	26.420000000000002	26.879999999999999	23950500	ADBE
2010-09-23	26.579999999999998	26.84	26.289999999999999	26.41	31770800	ADBE
2010-09-22	25.890000000000001	26.850000000000001	25.809999999999999	26.670000000000002	108752400	ADBE
2010-09-21	33.659999999999997	33.68	32.840000000000003	32.939999999999998	24824300	ADBE
2010-09-20	33.340000000000003	33.5	32.880000000000003	33.109999999999999	8431600	ADBE
2010-09-17	33.130000000000003	33.380000000000003	32.670000000000002	32.780000000000001	11075400	ADBE
2010-09-16	32.759999999999998	33.130000000000003	32.619999999999997	32.850000000000001	6240400	ADBE
2010-09-15	32.259999999999998	32.770000000000003	32.140000000000001	32.759999999999998	4407300	ADBE
2010-09-14	32.079999999999998	32.869999999999997	32.079999999999998	32.469999999999999	6011200	ADBE
2010-09-13	32.289999999999999	32.549999999999997	31.960000000000001	32.240000000000002	6416700	ADBE
2010-09-10	32.560000000000002	32.640000000000001	31.859999999999999	32.200000000000003	15942400	ADBE
2010-09-09	31.899999999999999	33.229999999999997	31.300000000000001	32.859999999999999	38740500	ADBE
2010-09-08	29.32	29.620000000000001	29.23	29.309999999999999	5205600	ADBE
2010-09-07	29.48	29.57	29.100000000000001	29.170000000000002	4154100	ADBE
2010-09-03	29.66	29.91	29.25	29.489999999999998	6035600	ADBE
2010-09-02	29	29.420000000000002	28.859999999999999	29.420000000000002	6125600	ADBE
2010-09-01	28.140000000000001	28.899999999999999	27.890000000000001	28.850000000000001	6116300	ADBE
2010-08-31	27.73	27.969999999999999	27.5	27.699999999999999	8491100	ADBE
2010-08-30	27.789999999999999	28.100000000000001	27.629999999999999	27.789999999999999	4870300	ADBE
2010-08-27	27.48	28.059999999999999	27.02	27.98	7342400	ADBE
2010-08-26	27.649999999999999	27.780000000000001	27.120000000000001	27.379999999999999	12818200	ADBE
2010-08-25	27.59	27.800000000000001	27.420000000000002	27.48	12706000	ADBE
2010-08-24	27.559999999999999	28.059999999999999	27.289999999999999	27.93	7822400	ADBE
2010-08-23	28.09	28.379999999999999	27.629999999999999	27.82	4413600	ADBE
2010-08-20	27.739999999999998	28.039999999999999	27.41	27.920000000000002	5253800	ADBE
2010-08-19	27.870000000000001	28.140000000000001	27.27	27.690000000000001	5126700	ADBE
2010-08-18	27.789999999999999	28.27	27.489999999999998	28.100000000000001	4006400	ADBE
2010-08-17	27.5	28.07	27.420000000000002	27.960000000000001	6817500	ADBE
2010-08-16	27.82	27.84	27.210000000000001	27.359999999999999	6334500	ADBE
2010-08-13	27.920000000000002	28.34	27.859999999999999	28.010000000000002	6625500	ADBE
2010-08-12	27.800000000000001	28.329999999999998	27.760000000000002	28.079999999999998	7694000	ADBE
2010-08-11	28.829999999999998	28.850000000000001	28.23	28.25	7505800	ADBE
2010-08-10	29.23	29.41	28.760000000000002	29.170000000000002	4063200	ADBE
2010-08-09	29.399999999999999	29.539999999999999	29.120000000000001	29.52	3483400	ADBE
2010-08-06	29.059999999999999	29.420000000000002	28.73	29.23	5149200	ADBE
2010-08-05	29.41	29.640000000000001	29.239999999999998	29.440000000000001	4612600	ADBE
2010-08-04	29.140000000000001	29.75	29.059999999999999	29.699999999999999	6700600	ADBE
2010-08-03	29.48	29.489999999999998	28.93	29.120000000000001	5651900	ADBE
2010-08-02	29.109999999999999	29.760000000000002	28.899999999999999	29.600000000000001	5584700	ADBE
2010-07-30	28.399999999999999	28.84	28.109999999999999	28.719999999999999	4531500	ADBE
2010-07-29	28.75	29.100000000000001	28.379999999999999	28.699999999999999	5320300	ADBE
2010-07-28	29.109999999999999	29.370000000000001	28.59	28.690000000000001	4451700	ADBE
2010-07-27	29.199999999999999	29.390000000000001	28.829999999999998	29.219999999999999	5175400	ADBE
2010-07-26	29.149999999999999	29.280000000000001	28.809999999999999	29.170000000000002	5061800	ADBE
2010-07-23	28.600000000000001	29.350000000000001	28.539999999999999	29.23	7703200	ADBE
2010-07-22	27.91	28.739999999999998	27.800000000000001	28.579999999999998	6138500	ADBE
2010-07-21	27.940000000000001	28.280000000000001	27.52	27.670000000000002	8314700	ADBE
2010-07-20	27.18	27.870000000000001	26.940000000000001	27.870000000000001	5690600	ADBE
2010-07-19	27.5	27.800000000000001	27.289999999999999	27.670000000000002	5151900	ADBE
2010-07-16	28.27	28.289999999999999	27.210000000000001	27.390000000000001	7254200	ADBE
2010-07-15	27.940000000000001	28.300000000000001	27.719999999999999	28.219999999999999	4838200	ADBE
2010-07-14	28.170000000000002	28.420000000000002	27.670000000000002	28.030000000000001	9457100	ADBE
2010-07-13	27.350000000000001	28.43	27.239999999999998	28.109999999999999	13577900	ADBE
2010-07-12	27.27	27.609999999999999	26.940000000000001	27.09	7012700	ADBE
2010-07-09	26.859999999999999	27.239999999999998	26.710000000000001	27.199999999999999	5317000	ADBE
2010-07-08	26.960000000000001	27.050000000000001	26.420000000000002	26.850000000000001	8852000	ADBE
2010-07-07	26.34	26.850000000000001	26.199999999999999	26.789999999999999	11753300	ADBE
2010-07-06	27.18	27.370000000000001	26.039999999999999	26.34	13509200	ADBE
2010-07-02	26.690000000000001	26.989999999999998	26.329999999999998	26.73	10420400	ADBE
2010-07-01	26.52	26.879999999999999	26.010000000000002	26.66	15728500	ADBE
2010-06-30	26.82	27.199999999999999	26.32	26.43	17468400	ADBE
2010-06-29	28.370000000000001	28.370000000000001	26.760000000000002	26.899999999999999	22062500	ADBE
2010-06-28	29.850000000000001	30.09	28.710000000000001	28.719999999999999	14508100	ADBE
2010-06-25	30.43	30.57	29.690000000000001	29.850000000000001	15030600	ADBE
2010-06-24	30.359999999999999	30.809999999999999	30.100000000000001	30.260000000000002	20287000	ADBE
2010-06-23	32.350000000000001	32.420000000000002	30.18	30.379999999999999	35847400	ADBE
2010-06-22	33.340000000000003	33.770000000000003	32.68	32.759999999999998	9593600	ADBE
2010-06-21	33.770000000000003	33.960000000000001	32.93	33.130000000000003	5762500	ADBE
2010-06-18	33.119999999999997	34	33.039999999999999	33.520000000000003	9514000	ADBE
2010-06-17	32.619999999999997	33.219999999999999	32.600000000000001	33.119999999999997	7250700	ADBE
2010-06-16	32.380000000000003	32.590000000000003	32.219999999999999	32.439999999999998	4614500	ADBE
2010-06-15	31.890000000000001	32.619999999999997	31.780000000000001	32.509999999999998	5930200	ADBE
2010-06-14	32	32.380000000000003	31.640000000000001	31.699999999999999	5240100	ADBE
2010-06-11	31.210000000000001	31.84	31.16	31.73	7233200	ADBE
2010-06-10	31.34	31.760000000000002	30.829999999999998	31.719999999999999	5666800	ADBE
2010-06-09	31.140000000000001	31.52	30.629999999999999	30.73	5808400	ADBE
2010-06-08	31.149999999999999	31.260000000000002	30.600000000000001	31	7767400	ADBE
2010-06-07	31.699999999999999	31.739999999999998	30.940000000000001	31.059999999999999	8385500	ADBE
2010-06-04	32.149999999999999	32.469999999999999	31.489999999999998	31.59	8507500	ADBE
2010-06-03	32.920000000000002	33.159999999999997	32.649999999999999	32.899999999999999	8847400	ADBE
2010-06-02	32.270000000000003	32.969999999999999	31.789999999999999	32.939999999999998	7213700	ADBE
2010-06-01	32.359999999999999	33.039999999999999	32.100000000000001	32.130000000000003	9744400	ADBE
2010-05-28	32.189999999999998	32.420000000000002	31.690000000000001	32.079999999999998	8778900	ADBE
2010-05-27	31.510000000000002	32.210000000000001	31.390000000000001	32.200000000000003	7496400	ADBE
2010-05-26	31.649999999999999	31.719999999999999	30.800000000000001	30.940000000000001	8820600	ADBE
2010-05-25	30.75	31.559999999999999	30.48	31.550000000000001	6368800	ADBE
2010-05-24	31.82	32.170000000000002	31.609999999999999	31.629999999999999	6543800	ADBE
2010-05-21	31.149999999999999	32.329999999999998	30.969999999999999	32.18	7758200	ADBE
2010-05-20	32.200000000000003	32.549999999999997	31.620000000000001	31.739999999999998	8094200	ADBE
2010-05-19	33.219999999999999	33.659999999999997	32.530000000000001	32.880000000000003	6098200	ADBE
2010-05-18	33.719999999999999	34.310000000000002	33.039999999999999	33.280000000000001	6208900	ADBE
2010-05-17	33.979999999999997	34.219999999999999	33.18	33.810000000000002	6235300	ADBE
2010-05-14	34.240000000000002	34.399999999999999	33.259999999999998	33.719999999999999	6832100	ADBE
2010-05-13	34.789999999999999	35.399999999999999	34.359999999999999	34.409999999999997	4958000	ADBE
2010-05-12	34.119999999999997	34.93	34.060000000000002	34.799999999999997	7973900	ADBE
2010-05-11	33.950000000000003	34.380000000000003	33.700000000000003	33.799999999999997	6929000	ADBE
2010-05-10	32.75	34.289999999999999	32.75	34.280000000000001	11416600	ADBE
2010-05-07	32.759999999999998	32.960000000000001	31.68	32.420000000000002	14897300	ADBE
2010-05-06	32.799999999999997	33.740000000000002	30.239999999999998	32.490000000000002	14650200	ADBE
2010-05-05	32.68	33.579999999999998	32.539999999999999	32.960000000000001	12226200	ADBE
2010-05-04	33.119999999999997	33.170000000000002	32.219999999999999	33.140000000000001	11030000	ADBE
2010-05-03	33.68	33.960000000000001	33.399999999999999	33.590000000000003	8863200	ADBE
2010-04-30	34.969999999999999	34.990000000000002	33.560000000000002	33.600000000000001	12735800	ADBE
2010-04-29	35.270000000000003	35.560000000000002	34.539999999999999	34.960000000000001	10958300	ADBE
2010-04-28	35.479999999999997	35.609999999999999	35.049999999999997	35.469999999999999	5290000	ADBE
2010-04-27	35.909999999999997	36	35.189999999999998	35.340000000000003	6938700	ADBE
2010-04-26	36.210000000000001	36.350000000000001	35.990000000000002	36.149999999999999	5610500	ADBE
2010-04-23	35.840000000000003	36.289999999999999	35.719999999999999	36.25	6528500	ADBE
2010-04-22	35.409999999999997	36.020000000000003	35	35.969999999999999	11650000	ADBE
2010-04-21	34.799999999999997	35.090000000000003	34.789999999999999	34.920000000000002	6889200	ADBE
2010-04-20	34.189999999999998	35.140000000000001	34.100000000000001	34.93	8632000	ADBE
2010-04-19	33.810000000000002	34.200000000000003	33.32	33.82	6817200	ADBE
2010-04-16	34.539999999999999	34.579999999999998	33.530000000000001	34	12718300	ADBE
2010-04-15	35.090000000000003	35.100000000000001	34.170000000000002	34.390000000000001	9548000	ADBE
2010-04-14	34.630000000000003	35.039999999999999	34.57	35.020000000000003	5037400	ADBE
2010-04-13	34.859999999999999	35.090000000000003	34.509999999999998	34.75	5825700	ADBE
2010-04-12	35.420000000000002	35.539999999999999	34.909999999999997	35.020000000000003	5690600	ADBE
2010-04-09	34.57	35.469999999999999	34.439999999999998	35.469999999999999	7205500	ADBE
2010-04-08	35.030000000000001	35.079999999999998	34.630000000000003	34.939999999999998	5726800	ADBE
2010-04-07	35.560000000000002	35.640000000000001	34.950000000000003	35.060000000000002	6632100	ADBE
2010-04-06	35.560000000000002	35.93	35.549999999999997	35.700000000000003	4211400	ADBE
2010-04-05	35.68	36.07	35.659999999999997	35.990000000000002	5267100	ADBE
2010-04-01	35.539999999999999	35.880000000000003	35.240000000000002	35.740000000000002	5467700	ADBE
2010-03-31	35.619999999999997	35.700000000000003	35.270000000000003	35.369999999999997	4436700	ADBE
2010-03-30	35.780000000000001	35.899999999999999	35.289999999999999	35.68	3469800	ADBE
2010-03-29	35.600000000000001	36.009999999999998	35.600000000000001	35.740000000000002	5055700	ADBE
2010-03-26	35.850000000000001	36.109999999999999	35.25	35.509999999999998	6049100	ADBE
2010-03-25	36.659999999999997	36.789999999999999	35.859999999999999	35.869999999999997	6566400	ADBE
2010-03-24	37.119999999999997	37.299999999999997	36.479999999999997	36.509999999999998	16778000	ADBE
2010-03-23	35.259999999999998	35.420000000000002	34.689999999999998	35.219999999999999	8504500	ADBE
2010-03-22	34.609999999999999	35.060000000000002	34.600000000000001	34.950000000000003	4895900	ADBE
2010-03-19	35.859999999999999	35.950000000000003	34.5	34.670000000000002	16351100	ADBE
2010-03-18	35.719999999999999	35.950000000000003	35.560000000000002	35.75	4227000	ADBE
2010-03-17	35.609999999999999	36.079999999999998	35.450000000000003	35.490000000000002	8350000	ADBE
2010-03-16	35.460000000000001	35.68	34.93	35.020000000000003	5818800	ADBE
2010-03-15	35.149999999999999	35.560000000000002	35	35.490000000000002	3933100	ADBE
2010-03-12	35.219999999999999	35.270000000000003	35.109999999999999	35.159999999999997	6262400	ADBE
2010-03-11	35.07	35.270000000000003	35	35.219999999999999	4371500	ADBE
2010-03-10	35.270000000000003	35.350000000000001	35.039999999999999	35.149999999999999	5969600	ADBE
2010-03-09	35.060000000000002	35.619999999999997	35.039999999999999	35.119999999999997	5486200	ADBE
2010-03-08	35.119999999999997	35.399999999999999	35.020000000000003	35.060000000000002	3850100	ADBE
2010-03-05	35.079999999999998	35.439999999999998	34.93	35.159999999999997	8381900	ADBE
2010-03-04	34.880000000000003	35.090000000000003	34.579999999999998	34.939999999999998	4440700	ADBE
2010-03-03	34.869999999999997	35.149999999999999	34.609999999999999	34.82	4098900	ADBE
2010-03-02	34.68	35.100000000000001	34.640000000000001	34.740000000000002	5603400	ADBE
2010-03-01	34.630000000000003	35	34.530000000000001	34.890000000000001	4965000	ADBE
2010-02-26	34.549999999999997	34.700000000000003	34.060000000000002	34.649999999999999	4792600	ADBE
2010-02-25	33.799999999999997	34.590000000000003	33.539999999999999	34.560000000000002	7735500	ADBE
2010-02-24	33.630000000000003	34.630000000000003	33.560000000000002	34.549999999999997	9545200	ADBE
2010-02-23	33.68	33.82	33.200000000000003	33.439999999999998	7906000	ADBE
2010-02-22	34.210000000000001	34.210000000000001	33.509999999999998	33.700000000000003	6119800	ADBE
2010-02-19	33.799999999999997	34.159999999999997	33.560000000000002	33.880000000000003	12324000	ADBE
2010-02-18	32.469999999999999	33.329999999999998	32.469999999999999	33.240000000000002	9614400	ADBE
2010-02-17	32.159999999999997	32.43	31.960000000000001	32.329999999999998	9213000	ADBE
2010-02-16	31.5	31.870000000000001	31.280000000000001	31.809999999999999	9113700	ADBE
2010-02-12	32.25	32.280000000000001	31.280000000000001	31.449999999999999	21221400	ADBE
2010-02-11	32.600000000000001	33.159999999999997	32.280000000000001	32.640000000000001	10125400	ADBE
2010-02-10	33.450000000000003	33.549999999999997	32.57	32.759999999999998	9592000	ADBE
2010-02-09	32.600000000000001	32.659999999999997	31.91	32.310000000000002	8047700	ADBE
2010-02-08	32.770000000000003	32.789999999999999	32.020000000000003	32.049999999999997	8615600	ADBE
2010-02-05	32.43	32.799999999999997	31.850000000000001	32.770000000000003	11881500	ADBE
2010-02-04	32.880000000000003	32.960000000000001	32.200000000000003	32.240000000000002	9450300	ADBE
2010-02-03	32.850000000000001	33.43	32.539999999999999	32.979999999999997	6732000	ADBE
2010-02-02	32.539999999999999	33.130000000000003	32.310000000000002	32.979999999999997	5735700	ADBE
2010-02-01	32.390000000000001	32.539999999999999	32.060000000000002	32.479999999999997	8705500	ADBE
2010-01-29	32.950000000000003	33.240000000000002	32.170000000000002	32.299999999999997	8377800	ADBE
2010-01-28	33.289999999999999	33.659999999999997	32.479999999999997	32.890000000000001	6417800	ADBE
2010-01-27	33.68	33.68	32.649999999999999	33.140000000000001	9896900	ADBE
2010-01-26	33.810000000000002	34.289999999999999	33.619999999999997	33.939999999999998	5356300	ADBE
2010-01-25	34.630000000000003	34.979999999999997	33.969999999999999	34.159999999999997	6961500	ADBE
2010-01-22	35.619999999999997	35.82	34.350000000000001	34.380000000000003	7721300	ADBE
2010-01-21	36.490000000000002	36.649999999999999	35.460000000000001	35.82	7404400	ADBE
2010-01-20	36.369999999999997	36.509999999999998	35.619999999999997	36.490000000000002	6258500	ADBE
2010-01-19	35.869999999999997	37.020000000000003	35.810000000000002	36.950000000000003	5964100	ADBE
2010-01-15	35.920000000000002	36.210000000000001	35.469999999999999	35.869999999999997	6732300	ADBE
2010-01-14	36.130000000000003	36.509999999999998	35.789999999999999	35.899999999999999	4536200	ADBE
2010-01-13	35.829999999999998	36.359999999999999	35.600000000000001	36.280000000000001	3660100	ADBE
2010-01-12	36.140000000000001	36.140000000000001	35.380000000000003	35.659999999999997	5073900	ADBE
2010-01-11	36.68	36.770000000000003	35.950000000000003	36.210000000000001	4901400	ADBE
2010-01-08	36.75	36.969999999999999	36.340000000000003	36.689999999999998	5429200	ADBE
2010-01-07	37.409999999999997	37.590000000000003	36.810000000000002	36.890000000000001	5576700	ADBE
2010-01-06	37.329999999999998	37.740000000000002	37.200000000000003	37.619999999999997	5336400	ADBE
2010-01-05	37.039999999999999	37.799999999999997	36.869999999999997	37.700000000000003	7108800	ADBE
2010-01-04	36.649999999999999	37.299999999999997	36.649999999999999	37.090000000000003	4710200	ADBE
2009-12-31	37.170000000000002	37.210000000000001	36.700000000000003	36.780000000000001	2900400	ADBE
2009-12-30	37.030000000000001	37.5	37.030000000000001	37.18	2124100	ADBE
2009-12-29	37.140000000000001	37.340000000000003	36.969999999999999	37.210000000000001	3093200	ADBE
2009-12-28	37.18	37.420000000000002	36.969999999999999	37.189999999999998	2573500	ADBE
2009-12-24	36.950000000000003	37.170000000000002	36.810000000000002	37.170000000000002	1350000	ADBE
2009-12-23	37.369999999999997	37.369999999999997	36.859999999999999	36.93	5559600	ADBE
2009-12-22	37.350000000000001	37.5	37.200000000000003	37.340000000000003	3192200	ADBE
2009-12-21	37.380000000000003	37.68	37.039999999999999	37.280000000000001	5031900	ADBE
2009-12-18	37.25	37.469999999999999	37.020000000000003	37.340000000000003	9331800	ADBE
2009-12-17	37.460000000000001	37.520000000000003	36.990000000000002	37.009999999999998	6562800	ADBE
2009-12-16	36.869999999999997	38.200000000000003	36.869999999999997	37.859999999999999	15618700	ADBE
2009-12-15	35.579999999999998	36.659999999999997	35.5	36.359999999999999	8022900	ADBE
2009-12-14	35.780000000000001	35.840000000000003	35.310000000000002	35.780000000000001	5446500	ADBE
2009-12-11	35.899999999999999	35.979999999999997	35.149999999999999	35.380000000000003	4381500	ADBE
2009-12-10	35.810000000000002	36.149999999999999	35.630000000000003	35.799999999999997	3884500	ADBE
2009-12-09	35.850000000000001	36	35.259999999999998	35.850000000000001	4421500	ADBE
2009-12-08	36.030000000000001	36.270000000000003	35.579999999999998	36.079999999999998	3863200	ADBE
2009-12-07	36.460000000000001	36.840000000000003	36.200000000000003	36.369999999999997	3119500	ADBE
2009-12-04	36.380000000000003	36.939999999999998	35.979999999999997	36.5	4433200	ADBE
2009-12-03	36.420000000000002	36.840000000000003	36	36	3681300	ADBE
2009-12-02	36.530000000000001	36.909999999999997	36.359999999999999	36.5	3645700	ADBE
2009-12-01	35.460000000000001	36.530000000000001	35.270000000000003	36.399999999999999	5428900	ADBE
2009-11-30	35.25	35.439999999999998	34.539999999999999	35.079999999999998	5075000	ADBE
2009-11-27	35.009999999999998	35.659999999999997	34.630000000000003	35.380000000000003	2049600	ADBE
2009-11-25	36.07	36.329999999999998	35.899999999999999	36.170000000000002	2504400	ADBE
2009-11-24	36.149999999999999	36.439999999999998	35.840000000000003	35.950000000000003	3790700	ADBE
2009-11-23	36.049999999999997	36.68	35.979999999999997	36.439999999999998	3085500	ADBE
2009-11-20	35.719999999999999	36.07	35.490000000000002	35.810000000000002	3344500	ADBE
2009-11-19	36.25	36.479999999999997	35.5	36.109999999999999	3754500	ADBE
2009-11-18	36.590000000000003	36.780000000000001	36	36.590000000000003	3998400	ADBE
2009-11-17	36.560000000000002	36.950000000000003	36.439999999999998	36.899999999999999	3283300	ADBE
2009-11-16	36.509999999999998	37.149999999999999	36.109999999999999	36.810000000000002	5263200	ADBE
2009-11-13	35.689999999999998	36.600000000000001	35.689999999999998	36.509999999999998	4988600	ADBE
2009-11-12	35.82	36.109999999999999	35.409999999999997	35.609999999999999	5872900	ADBE
2009-11-11	35.960000000000001	36.030000000000001	34.460000000000001	35.920000000000002	13794600	ADBE
2009-11-10	36.560000000000002	36.75	36.350000000000001	36.600000000000001	5079500	ADBE
2009-11-09	35.880000000000003	36.579999999999998	35.409999999999997	36.450000000000003	8883200	ADBE
2009-11-06	34.590000000000003	35.189999999999998	34.380000000000003	34.649999999999999	3693900	ADBE
2009-11-05	33.979999999999997	34.920000000000002	33.979999999999997	34.700000000000003	4164100	ADBE
2009-11-04	33.299999999999997	34.520000000000003	32.950000000000003	33.859999999999999	7883400	ADBE
2009-11-03	32.719999999999999	33.079999999999998	32.369999999999997	33.009999999999998	6512200	ADBE
2009-11-02	32.799999999999997	33.100000000000001	32.369999999999997	32.869999999999997	4809000	ADBE
2009-10-30	33.399999999999999	33.869999999999997	32.859999999999999	32.939999999999998	5810300	ADBE
2009-10-29	33.109999999999999	33.68	32.700000000000003	33.539999999999999	6725500	ADBE
2009-10-28	33.719999999999999	33.789999999999999	32.700000000000003	32.829999999999998	6169100	ADBE
2009-10-27	34.539999999999999	34.909999999999997	33.789999999999999	33.950000000000003	4267200	ADBE
2009-10-26	34.640000000000001	35.390000000000001	34.299999999999997	34.450000000000003	4379200	ADBE
2009-10-23	35.140000000000001	35.57	34.560000000000002	34.780000000000001	3678100	ADBE
2009-10-22	34.530000000000001	35.280000000000001	34.009999999999998	35.170000000000002	4913400	ADBE
2009-10-21	35.350000000000001	35.689999999999998	34.740000000000002	34.810000000000002	5022700	ADBE
2009-10-20	35.520000000000003	35.600000000000001	34.990000000000002	35.409999999999997	4357800	ADBE
2009-10-19	35.759999999999998	35.93	35.490000000000002	35.649999999999999	4116500	ADBE
2009-10-16	35.479999999999997	35.950000000000003	35.350000000000001	35.670000000000002	6908700	ADBE
2009-10-15	35.079999999999998	35.850000000000001	35.07	35.75	8063600	ADBE
2009-10-14	34.869999999999997	35.520000000000003	34.810000000000002	35.43	6908100	ADBE
2009-10-13	34.25	34.710000000000001	34.159999999999997	34.619999999999997	4565100	ADBE
2009-10-12	34.670000000000002	34.880000000000003	34.149999999999999	34.359999999999999	3597700	ADBE
2009-10-09	34.079999999999998	34.770000000000003	33.979999999999997	34.640000000000001	3708700	ADBE
2009-10-08	33.740000000000002	34.600000000000001	33.700000000000003	34.329999999999998	8629600	ADBE
2009-10-07	33.740000000000002	33.740000000000002	33.060000000000002	33.259999999999998	4172400	ADBE
2009-10-06	32.789999999999999	33.75	32.630000000000003	33.509999999999998	7117600	ADBE
2009-10-05	32.369999999999997	32.719999999999999	32.119999999999997	32.549999999999997	4892100	ADBE
2009-10-02	31.59	32.539999999999999	31.59	32.350000000000001	5922800	ADBE
2009-10-01	32.659999999999997	32.780000000000001	31.960000000000001	32.18	7257000	ADBE
2009-09-30	32.759999999999998	33.219999999999999	32.119999999999997	33.039999999999999	6632800	ADBE
2009-09-29	32.880000000000003	33.219999999999999	32.530000000000001	32.68	5013100	ADBE
2009-09-28	32.200000000000003	33.259999999999998	32.119999999999997	32.93	5849300	ADBE
2009-09-25	32.109999999999999	32.409999999999997	31.890000000000001	32.030000000000001	4516700	ADBE
2009-09-24	32.700000000000003	32.859999999999999	32.07	32.32	5947700	ADBE
2009-09-23	33.030000000000001	33.329999999999998	32.68	32.710000000000001	6943000	ADBE
2009-09-22	33.07	33.310000000000002	32.979999999999997	33.109999999999999	4369400	ADBE
2009-09-21	32.75	33.649999999999999	32.75	32.850000000000001	5879700	ADBE
2009-09-18	33.049999999999997	33.43	32.700000000000003	32.950000000000003	10512500	ADBE
2009-09-17	33.549999999999997	33.590000000000003	32.719999999999999	32.840000000000003	13828300	ADBE
2009-09-16	33.579999999999998	33.850000000000001	33.009999999999998	33.350000000000001	28912300	ADBE
2009-09-15	35.289999999999999	35.780000000000001	34.799999999999997	35.619999999999997	10762500	ADBE
2009-09-14	34.439999999999998	35.289999999999999	34.280000000000001	35.189999999999998	8245900	ADBE
2009-09-11	34.109999999999999	34.979999999999997	34.049999999999997	34.649999999999999	7586300	ADBE
2009-09-10	32.740000000000002	34.130000000000003	32.509999999999998	34.020000000000003	10199900	ADBE
2009-09-09	32.25	32.920000000000002	32.119999999999997	32.799999999999997	5852200	ADBE
2009-09-08	32.479999999999997	32.560000000000002	32.140000000000001	32.509999999999998	5160700	ADBE
2009-09-04	31.629999999999999	32.100000000000001	31.43	32.049999999999997	4110800	ADBE
2009-09-03	31	31.52	30.699999999999999	31.489999999999998	4344100	ADBE
2009-09-02	31.140000000000001	31.27	30.73	31	5233100	ADBE
2009-09-01	31.27	32.079999999999998	30.890000000000001	31.100000000000001	7670000	ADBE
2009-08-31	31.579999999999998	31.809999999999999	31.100000000000001	31.420000000000002	7132200	ADBE
2009-08-28	32.719999999999999	32.979999999999997	31.309999999999999	31.73	7114900	ADBE
2009-08-27	32.350000000000001	32.560000000000002	31.719999999999999	32.460000000000001	5171400	ADBE
2009-08-26	32.520000000000003	32.759999999999998	32.149999999999999	32.509999999999998	4054800	ADBE
2009-08-25	32.670000000000002	32.969999999999999	32.329999999999998	32.670000000000002	3857300	ADBE
2009-08-24	32.850000000000001	33.229999999999997	32.520000000000003	32.729999999999997	4737200	ADBE
2009-08-21	32.439999999999998	32.93	32	32.840000000000003	5108600	ADBE
2009-08-20	31.829999999999998	32.189999999999998	31.48	32.100000000000001	4676000	ADBE
2009-08-19	31.449999999999999	31.879999999999999	31.170000000000002	31.719999999999999	5001200	ADBE
2009-08-18	31.280000000000001	31.920000000000002	31.100000000000001	31.719999999999999	4925700	ADBE
2009-08-17	31.719999999999999	31.899999999999999	31.120000000000001	31.210000000000001	5500600	ADBE
2009-08-14	33.210000000000001	33.289999999999999	31.859999999999999	32.270000000000003	8012600	ADBE
2009-08-13	33.32	33.469999999999999	32.759999999999998	33.43	6055200	ADBE
2009-08-12	31.870000000000001	33.32	31.84	33.039999999999999	6236700	ADBE
2009-08-11	32.560000000000002	32.600000000000001	31.789999999999999	31.920000000000002	6549100	ADBE
2009-08-10	32.799999999999997	33.490000000000002	32.649999999999999	32.82	4476300	ADBE
2009-08-07	33.009999999999998	33.460000000000001	32.789999999999999	33.219999999999999	5213800	ADBE
2009-08-06	32.009999999999998	32.539999999999999	31.870000000000001	32.420000000000002	6419900	ADBE
2009-08-05	33.119999999999997	33.119999999999997	31.48	32.009999999999998	10117400	ADBE
2009-08-04	32.600000000000001	33.259999999999998	32.560000000000002	33	4677500	ADBE
2009-08-03	32.609999999999999	33	32.420000000000002	32.68	4720700	ADBE
2009-07-31	32.380000000000003	32.859999999999999	32.280000000000001	32.420000000000002	4226300	ADBE
2009-07-30	32.539999999999999	33.340000000000003	32.170000000000002	32.280000000000001	5653500	ADBE
2009-07-29	32.18	32.289999999999999	31.699999999999999	32.060000000000002	4935900	ADBE
2009-07-28	32.450000000000003	32.909999999999997	32.039999999999999	32.329999999999998	7579900	ADBE
2009-07-27	32.560000000000002	32.899999999999999	32.210000000000001	32.609999999999999	5254100	ADBE
2009-07-24	31.829999999999998	32.689999999999998	31.670000000000002	32.630000000000003	5921400	ADBE
2009-07-23	31.210000000000001	32.329999999999998	31.129999999999999	32.310000000000002	7242300	ADBE
2009-07-22	31.039999999999999	31.48	31	31.34	5624400	ADBE
2009-07-21	31.030000000000001	31.350000000000001	30.84	31.260000000000002	6274000	ADBE
2009-07-20	30.739999999999998	31.350000000000001	30.620000000000001	31.210000000000001	6790700	ADBE
2009-07-17	30.899999999999999	31.059999999999999	30.390000000000001	31.02	6301300	ADBE
2009-07-16	29.670000000000002	30.940000000000001	29.539999999999999	30.870000000000001	9327800	ADBE
2009-07-15	29.18	29.91	29	29.850000000000001	11216500	ADBE
2009-07-14	28.09	28.449999999999999	27.93	28.300000000000001	8136800	ADBE
2009-07-13	27.559999999999999	28.449999999999999	26.899999999999999	28.370000000000001	8030700	ADBE
2009-07-10	27.140000000000001	27.73	27.07	27.579999999999998	6069800	ADBE
2009-07-09	26.719999999999999	27.579999999999998	26.530000000000001	27.420000000000002	8078000	ADBE
2009-07-08	26.629999999999999	26.629999999999999	26.079999999999998	26.469999999999999	10199100	ADBE
2009-07-07	27.02	27.210000000000001	26.300000000000001	26.34	6454800	ADBE
2009-07-06	27.100000000000001	27.420000000000002	26.809999999999999	27.16	7269400	ADBE
2009-07-02	28.109999999999999	28.469999999999999	27.579999999999998	27.640000000000001	4254100	ADBE
2009-07-01	28.379999999999999	29.190000000000001	28.379999999999999	28.66	5557300	ADBE
2009-06-30	28.760000000000002	28.789999999999999	27.940000000000001	28.300000000000001	6104800	ADBE
2009-06-29	28.129999999999999	28.760000000000002	28.050000000000001	28.620000000000001	4468300	ADBE
2009-06-26	27.5	28.309999999999999	27.48	28	6420200	ADBE
2009-06-25	27.870000000000001	28.640000000000001	27.41	28.52	6417100	ADBE
2009-06-24	27.59	28.379999999999999	27.5	27.739999999999998	7141400	ADBE
2009-06-23	27.550000000000001	27.850000000000001	27.199999999999999	27.710000000000001	8013800	ADBE
2009-06-22	28.559999999999999	28.780000000000001	27.309999999999999	27.309999999999999	12028200	ADBE
2009-06-19	28.989999999999998	29.440000000000001	28.940000000000001	29.329999999999998	9214800	ADBE
2009-06-18	28.949999999999999	28.949999999999999	28.199999999999999	28.719999999999999	7368000	ADBE
2009-06-17	28.27	29	28	28.68	12654200	ADBE
2009-06-16	29.07	29.129999999999999	28.129999999999999	28.170000000000002	9992300	ADBE
2009-06-15	29.989999999999998	29.989999999999998	28.539999999999999	28.82	11226100	ADBE
2009-06-12	30.600000000000001	30.670000000000002	29.609999999999999	30.149999999999999	5478600	ADBE
2009-06-11	30.359999999999999	31	30.100000000000001	30.399999999999999	7257600	ADBE
2009-06-10	29.879999999999999	30.43	29.629999999999999	30.170000000000002	8515300	ADBE
2009-06-09	29.399999999999999	29.969999999999999	29.149999999999999	29.77	5288500	ADBE
2009-06-08	29.780000000000001	29.899999999999999	28.850000000000001	29.170000000000002	6755500	ADBE
2009-06-05	29.449999999999999	30.34	28.789999999999999	29.98	8839100	ADBE
2009-06-04	28.710000000000001	29.550000000000001	28.68	29.440000000000001	7161700	ADBE
2009-06-03	29.050000000000001	29.489999999999998	28.300000000000001	29.059999999999999	8572700	ADBE
2009-06-02	29.170000000000002	29.75	29.079999999999998	29.59	7365400	ADBE
2009-06-01	28.300000000000001	29.5	28.300000000000001	29.359999999999999	6602700	ADBE
2009-05-29	27.489999999999998	28.190000000000001	27.02	28.18	6950300	ADBE
2009-05-28	27.25	27.640000000000001	26.57	27.539999999999999	7651000	ADBE
2009-05-27	27.670000000000002	28.07	27.149999999999999	27.25	5013700	ADBE
2009-05-26	26.309999999999999	27.949999999999999	26.100000000000001	27.890000000000001	6088000	ADBE
2009-05-22	26	27.039999999999999	26	26.48	4959400	ADBE
2009-05-21	25.899999999999999	26.149999999999999	25.699999999999999	26.07	6320700	ADBE
2009-05-20	26.690000000000001	27.32	26.309999999999999	26.390000000000001	5324300	ADBE
2009-05-19	26.25	26.809999999999999	26.010000000000002	26.559999999999999	3509500	ADBE
2009-05-18	25.940000000000001	26.52	25.699999999999999	26.48	4461700	ADBE
2009-05-15	25.969999999999999	26.350000000000001	25.52	25.920000000000002	4806500	ADBE
2009-05-14	25.199999999999999	26.149999999999999	25.199999999999999	25.93	6721000	ADBE
2009-05-13	25.989999999999998	26.030000000000001	25.120000000000001	25.170000000000002	7911300	ADBE
2009-05-12	26.32	26.34	25.670000000000002	25.989999999999998	5077900	ADBE
2009-05-11	24.850000000000001	26.359999999999999	24.780000000000001	26.149999999999999	7683800	ADBE
2009-05-08	26.059999999999999	26.530000000000001	25.210000000000001	25.420000000000002	7674000	ADBE
2009-05-07	26.579999999999998	26.640000000000001	25.379999999999999	25.629999999999999	7950000	ADBE
2009-05-06	26.890000000000001	27.039999999999999	25.66	26.350000000000001	9995800	ADBE
2009-05-05	26.739999999999998	26.91	26.199999999999999	26.890000000000001	8157400	ADBE
2009-05-04	26.59	26.75	25.879999999999999	26.690000000000001	14574300	ADBE
2009-05-01	27.079999999999998	28	27.02	27.460000000000001	9135200	ADBE
2009-04-30	27.100000000000001	27.710000000000001	26.73	27.350000000000001	9140100	ADBE
2009-04-29	25.989999999999998	26.84	25.59	26.75	9035900	ADBE
2009-04-28	25.699999999999999	25.949999999999999	25.25	25.699999999999999	8099900	ADBE
2009-04-27	25.920000000000002	26.649999999999999	25.699999999999999	26.140000000000001	9240400	ADBE
2009-04-24	24.510000000000002	26.489999999999998	24.449999999999999	26.420000000000002	13798600	ADBE
2009-04-23	23.859999999999999	24.489999999999998	23.539999999999999	24.48	8006200	ADBE
2009-04-22	23.210000000000001	24.739999999999998	23.210000000000001	24.16	7045200	ADBE
2009-04-21	23.350000000000001	24.129999999999999	23.25	23.75	7443000	ADBE
2009-04-20	24.43	24.43	23.329999999999998	23.460000000000001	6963600	ADBE
2009-04-17	24.600000000000001	24.870000000000001	24.050000000000001	24.699999999999999	7899500	ADBE
2009-04-16	24.140000000000001	24.59	23.440000000000001	24.379999999999999	9291000	ADBE
2009-04-15	23.77	23.920000000000002	23.120000000000001	23.640000000000001	6980500	ADBE
2009-04-14	24.379999999999999	24.489999999999998	23.84	24.010000000000002	6545000	ADBE
2009-04-13	24.600000000000001	24.890000000000001	24.219999999999999	24.719999999999999	5581800	ADBE
2009-04-09	24.48	24.969999999999999	24.280000000000001	24.870000000000001	8500700	ADBE
2009-04-08	23.809999999999999	24.170000000000002	23.469999999999999	23.920000000000002	5991300	ADBE
2009-04-07	23.609999999999999	23.66	22.760000000000002	22.960000000000001	9809500	ADBE
2009-04-06	23.850000000000001	24	22.780000000000001	23.190000000000001	8072400	ADBE
2009-04-03	23.25	24.260000000000002	23.25	24.16	8229300	ADBE
2009-04-02	22.789999999999999	23.84	22.609999999999999	23.280000000000001	11062100	ADBE
2009-04-01	20.93	22.18	20.789999999999999	21.960000000000001	7287000	ADBE
2009-03-31	20.93	21.870000000000001	20.829999999999998	21.390000000000001	8531000	ADBE
2009-03-30	21.329999999999998	21.48	20.390000000000001	20.82	9617500	ADBE
2009-03-27	22.559999999999999	22.699999999999999	21.809999999999999	21.84	6422600	ADBE
2009-03-26	22.18	23	22.18	22.940000000000001	9777700	ADBE
2009-03-25	22	22.440000000000001	21.5	22.100000000000001	10774000	ADBE
2009-03-24	22.59	22.59	21.719999999999999	21.859999999999999	9501800	ADBE
2009-03-23	21.199999999999999	22.690000000000001	21.010000000000002	22.690000000000001	13186800	ADBE
2009-03-20	21.010000000000002	21.789999999999999	20.390000000000001	20.460000000000001	10267300	ADBE
2009-03-19	21.84	22.579999999999998	20.890000000000001	21.239999999999998	13667100	ADBE
2009-03-18	19.41	22.09	19.34	21.350000000000001	20855100	ADBE
2009-03-17	18.620000000000001	19.149999999999999	18.16	19.129999999999999	9276200	ADBE
2009-03-16	18.690000000000001	19	18.34	18.449999999999999	11898500	ADBE
2009-03-13	19.239999999999998	19.309999999999999	18.329999999999998	18.68	11491000	ADBE
2009-03-12	18.469999999999999	19.510000000000002	18.280000000000001	19.43	9734900	ADBE
2009-03-11	18.18	18.850000000000001	18.030000000000001	18.629999999999999	8658800	ADBE
2009-03-10	17.190000000000001	18.539999999999999	17.109999999999999	18.52	11748000	ADBE
2009-03-09	17.030000000000001	17.59	16.719999999999999	16.780000000000001	9298200	ADBE
2009-03-06	17.16	17.43	16.75	17.16	10507400	ADBE
2009-03-05	18.16	18.190000000000001	16.309999999999999	16.920000000000002	26498300	ADBE
2009-03-04	16.16	16.609999999999999	15.9	16.32	8999700	ADBE
2009-03-03	16.149999999999999	16.48	15.869999999999999	15.98	12539500	ADBE
2009-03-02	16.489999999999998	16.66	15.970000000000001	16.039999999999999	13129800	ADBE
2009-02-27	15.710000000000001	17.18	15.699999999999999	16.699999999999999	15832400	ADBE
2009-02-26	17.469999999999999	17.670000000000002	16.649999999999999	16.699999999999999	15043500	ADBE
2009-02-25	17.539999999999999	17.920000000000002	17.149999999999999	17.640000000000001	12999900	ADBE
2009-02-24	17.309999999999999	18.329999999999998	17.219999999999999	18.170000000000002	12866800	ADBE
2009-02-23	18.09	18.09	16.899999999999999	17.09	14265600	ADBE
2009-02-20	18.98	19.149999999999999	17.699999999999999	18.039999999999999	21630100	ADBE
2009-02-19	20.460000000000001	20.5	19.48	19.539999999999999	10428100	ADBE
2009-02-18	20.329999999999998	20.690000000000001	20.07	20.390000000000001	7409800	ADBE
2009-02-17	20.079999999999998	20.690000000000001	19.800000000000001	20.399999999999999	9782700	ADBE
2009-02-13	20.960000000000001	21.370000000000001	20.850000000000001	21.100000000000001	8147400	ADBE
2009-02-12	19.949999999999999	21.260000000000002	19.780000000000001	21.219999999999999	12831000	ADBE
2009-02-11	20.43	20.859999999999999	19.899999999999999	20.309999999999999	7637800	ADBE
2009-02-10	21.32	21.420000000000002	20.280000000000001	20.48	10924500	ADBE
2009-02-09	22	22.010000000000002	21.100000000000001	21.420000000000002	7246500	ADBE
2009-02-06	20.93	21.800000000000001	20.809999999999999	21.699999999999999	9851900	ADBE
2009-02-05	19.640000000000001	21.039999999999999	19.440000000000001	20.91	11326400	ADBE
2009-02-04	19.629999999999999	20.350000000000001	19.530000000000001	19.879999999999999	9637000	ADBE
2009-02-03	19.690000000000001	19.760000000000002	19.129999999999999	19.699999999999999	7938700	ADBE
2009-02-02	19.41	19.699999999999999	18.960000000000001	19.579999999999998	8305500	ADBE
2009-01-30	20.260000000000002	20.329999999999998	19.210000000000001	19.309999999999999	8970700	ADBE
2009-01-29	20.600000000000001	20.91	19.609999999999999	20.050000000000001	7692200	ADBE
2009-01-28	20.710000000000001	21.199999999999999	20.34	20.890000000000001	7158500	ADBE
2009-01-27	19.739999999999998	20.379999999999999	19.530000000000001	20.109999999999999	6385500	ADBE
2009-01-26	19.949999999999999	20.440000000000001	19.670000000000002	19.93	6139300	ADBE
2009-01-23	19	20.100000000000001	18.699999999999999	19.699999999999999	10483800	ADBE
2009-01-22	19.84	20.25	19.059999999999999	19.32	13904200	ADBE
2009-01-21	19.879999999999999	20.969999999999999	19.739999999999998	20.960000000000001	9536900	ADBE
2009-01-20	21.100000000000001	21.100000000000001	19.34	19.390000000000001	8846200	ADBE
2009-01-16	21.109999999999999	21.530000000000001	20.469999999999999	21.059999999999999	8056300	ADBE
2009-01-15	21.039999999999999	21.300000000000001	20.449999999999999	20.829999999999998	10008600	ADBE
2009-01-14	22.09	22.16	20.949999999999999	21.109999999999999	8298100	ADBE
2009-01-13	22.969999999999999	23.219999999999999	21.75	22.100000000000001	14001200	ADBE
2009-01-12	24.07	24.350000000000001	23.600000000000001	23.760000000000002	6952400	ADBE
2009-01-09	23.989999999999998	24.5	23.420000000000002	24.010000000000002	6928300	ADBE
2009-01-08	24.010000000000002	24.379999999999999	23.629999999999999	24.289999999999999	6207400	ADBE
2009-01-07	23.57	24.809999999999999	23.510000000000002	24.23	12785700	ADBE
2009-01-06	23.07	24.449999999999999	23.07	24.219999999999999	7032500	ADBE
2009-01-05	22.52	23.309999999999999	22.5	23.129999999999999	7385500	ADBE
2009-01-02	21.109999999999999	23.100000000000001	21.07	23.02	6670700	ADBE
2008-12-31	20.850000000000001	21.600000000000001	20.850000000000001	21.289999999999999	4067000	ADBE
2008-12-30	20.600000000000001	21.059999999999999	20.379999999999999	21.050000000000001	4910600	ADBE
2008-12-29	21.109999999999999	21.149999999999999	20.010000000000002	20.52	4959000	ADBE
2008-12-26	21.170000000000002	21.25	20.870000000000001	21.079999999999998	1942700	ADBE
2008-12-24	20.75	21.18	20.710000000000001	21.129999999999999	1426700	ADBE
2008-12-23	21.23	21.420000000000002	20.800000000000001	20.969999999999999	4399100	ADBE
2008-12-22	21.969999999999999	21.98	20.66	21.109999999999999	5273400	ADBE
2008-12-19	21.399999999999999	22.300000000000001	21.129999999999999	22.129999999999999	8235700	ADBE
2008-12-18	21.84	22.09	21.010000000000002	21.379999999999999	8861100	ADBE
2008-12-17	24.039999999999999	24.039999999999999	21.32	21.690000000000001	15258800	ADBE
2008-12-16	22.129999999999999	22.420000000000002	20.920000000000002	22.32	10799400	ADBE
2008-12-15	22.559999999999999	22.719999999999999	20.829999999999998	21.359999999999999	8273000	ADBE
2008-12-12	21.949999999999999	22.530000000000001	21.329999999999998	22.43	6290700	ADBE
2008-12-11	23.370000000000001	23.559999999999999	22	22.190000000000001	6443700	ADBE
2008-12-10	23.260000000000002	23.879999999999999	22.780000000000001	23.440000000000001	5825900	ADBE
2008-12-09	22.449999999999999	23.920000000000002	22.390000000000001	22.890000000000001	7419300	ADBE
2008-12-08	21.850000000000001	23	21.850000000000001	22.600000000000001	7912100	ADBE
2008-12-05	20.449999999999999	21.84	19.489999999999998	21.66	11494800	ADBE
2008-12-04	20.91	21.66	20	20.440000000000001	18690600	ADBE
2008-12-03	21.73	22.57	21.390000000000001	22.539999999999999	7296300	ADBE
2008-12-02	21.41	22.25	21.010000000000002	22	7201400	ADBE
2008-12-01	22.710000000000001	22.859999999999999	20.949999999999999	21	8593000	ADBE
2008-11-28	22.870000000000001	23.43	22.75	23.16	4467800	ADBE
2008-11-26	21.629999999999999	23.59	21.629999999999999	23.350000000000001	9062200	ADBE
2008-11-25	21.969999999999999	22.780000000000001	21.5	22.420000000000002	13700100	ADBE
2008-11-24	21.84	22.420000000000002	21.289999999999999	21.73	12915600	ADBE
2008-11-21	21.100000000000001	21.41	19.850000000000001	21.379999999999999	13489000	ADBE
2008-11-20	21.370000000000001	22.789999999999999	20.710000000000001	20.75	10482800	ADBE
2008-11-19	22.539999999999999	23.870000000000001	21.600000000000001	21.629999999999999	9298800	ADBE
2008-11-18	22.73	23.16	21.77	22.640000000000001	8217100	ADBE
2008-11-17	21.91	23.41	21.510000000000002	22.800000000000001	10717700	ADBE
2008-11-14	23.989999999999998	24.359999999999999	22.140000000000001	22.34	11111500	ADBE
2008-11-13	21.68	24.379999999999999	21.120000000000001	24.300000000000001	11851900	ADBE
2008-11-12	22.98	23.41	21.84	21.890000000000001	11727900	ADBE
2008-11-11	24.77	24.91	23.449999999999999	23.640000000000001	7489100	ADBE
2008-11-10	25.780000000000001	25.84	24.68	24.93	4765600	ADBE
2008-11-07	24.920000000000002	25.390000000000001	24.07	24.59	7530800	ADBE
2008-11-06	26.77	26.899999999999999	24.300000000000001	24.559999999999999	10048800	ADBE
2008-11-05	28.960000000000001	29.079999999999998	27.059999999999999	27.219999999999999	8438400	ADBE
2008-11-04	27.73	29.280000000000001	27.5	29.16	8840800	ADBE
2008-11-03	26.789999999999999	27.300000000000001	26.129999999999999	27.16	5143800	ADBE
2008-10-31	27	27.210000000000001	26.289999999999999	26.640000000000001	7816700	ADBE
2008-10-30	27.41	27.879999999999999	26.25	26.859999999999999	9180600	ADBE
2008-10-29	27.390000000000001	27.949999999999999	26.649999999999999	26.800000000000001	10320400	ADBE
2008-10-28	24.23	27.149999999999999	23.93	27.079999999999998	10344100	ADBE
2008-10-27	23.440000000000001	24.739999999999998	22.829999999999998	23.68	8235300	ADBE
2008-10-24	23	24.629999999999999	22.879999999999999	23.890000000000001	10633700	ADBE
2008-10-23	25.5	25.600000000000001	23.41	24.969999999999999	10769700	ADBE
2008-10-22	27.09	27.16	24.559999999999999	25.399999999999999	9500400	ADBE
2008-10-21	29	29.649999999999999	27.449999999999999	27.59	6964600	ADBE
2008-10-20	27.989999999999998	29.379999999999999	27.789999999999999	29.309999999999999	5387400	ADBE
2008-10-17	27.199999999999999	31.09	26.829999999999998	28.18	9703100	ADBE
2008-10-16	26	28.210000000000001	24.449999999999999	27.690000000000001	11932400	ADBE
2008-10-15	29.82	29.82	25.940000000000001	25.940000000000001	8377200	ADBE
2008-10-14	31.329999999999998	31.449999999999999	28.859999999999999	29.199999999999999	9929400	ADBE
2008-10-13	29.379999999999999	30.73	28.68	30.379999999999999	12510200	ADBE
2008-10-10	26.649999999999999	28.879999999999999	25.629999999999999	27.120000000000001	14149100	ADBE
2008-10-09	31.199999999999999	31.27	27.710000000000001	27.989999999999998	10862200	ADBE
2008-10-08	28.859999999999999	31.190000000000001	28.43	30	14114100	ADBE
2008-10-07	31.16	31.690000000000001	28.690000000000001	28.690000000000001	11395300	ADBE
2008-10-06	31.93	33.450000000000003	29.41	30.710000000000001	17982700	ADBE
2008-10-03	34.829999999999998	36.189999999999998	33.590000000000003	33.689999999999998	11062700	ADBE
2008-10-02	37.880000000000003	37.899999999999999	35.109999999999999	35.219999999999999	9113000	ADBE
2008-10-01	39.420000000000002	39.420000000000002	37.909999999999997	38.119999999999997	6296600	ADBE
2008-09-30	36.719999999999999	39.530000000000001	36.490000000000002	39.469999999999999	10378600	ADBE
2008-09-29	38.43	38.810000000000002	35.979999999999997	36.149999999999999	9597800	ADBE
2008-09-26	39.18	40.100000000000001	38.920000000000002	39.990000000000002	5100900	ADBE
2008-09-25	40.030000000000001	40.380000000000003	39.549999999999997	39.829999999999998	5256500	ADBE
2008-09-24	39.060000000000002	40.009999999999998	39	39.450000000000003	4636000	ADBE
2008-09-23	39.609999999999999	40.259999999999998	38.700000000000003	38.850000000000001	6523100	ADBE
2008-09-22	40.780000000000001	41	39.170000000000002	39.229999999999997	4883100	ADBE
2008-09-19	40.649999999999999	41.390000000000001	38	40.939999999999998	10298400	ADBE
2008-09-18	37.659999999999997	45.259999999999998	37.170000000000002	39.649999999999999	12021000	ADBE
2008-09-17	39.049999999999997	39.689999999999998	36.229999999999997	36.229999999999997	12494900	ADBE
2008-09-16	38.509999999999998	39.149999999999999	36.149999999999999	38.140000000000001	11835200	ADBE
2008-09-15	40.399999999999999	40.399999999999999	38.079999999999998	38.079999999999998	9701800	ADBE
2008-09-12	40.899999999999999	40.899999999999999	39.899999999999999	40.469999999999999	7959800	ADBE
2008-09-11	40.25	41.100000000000001	40.039999999999999	41.049999999999997	5504200	ADBE
2008-09-10	41.350000000000001	41.350000000000001	40.450000000000003	40.729999999999997	4945200	ADBE
2008-09-09	41.869999999999997	42.469999999999999	40.75	40.789999999999999	5914300	ADBE
2008-09-08	40.490000000000002	41.729999999999997	40.219999999999999	41.609999999999999	7133300	ADBE
2008-09-05	41.369999999999997	41.829999999999998	40.5	40.909999999999997	10903200	ADBE
2008-09-04	43.670000000000002	43.990000000000002	42.189999999999998	42.189999999999998	6416700	ADBE
2008-09-03	42.920000000000002	43.469999999999999	42.600000000000001	43.140000000000001	5380800	ADBE
2008-09-02	43.829999999999998	44.159999999999997	42.590000000000003	42.850000000000001	6307000	ADBE
2008-08-29	43.969999999999999	44.009999999999998	42.75	42.829999999999998	6947200	ADBE
2008-08-28	44.270000000000003	44.740000000000002	44.07	44.310000000000002	4067400	ADBE
2008-08-27	43.5	44.609999999999999	43.460000000000001	44.149999999999999	3737900	ADBE
2008-08-26	43.729999999999997	43.840000000000003	43.119999999999997	43.359999999999999	5226600	ADBE
2008-08-25	44.520000000000003	44.75	43.5	43.670000000000002	4250700	ADBE
2008-08-22	44.880000000000003	45.090000000000003	44.5	44.909999999999997	4088800	ADBE
2008-08-21	43.759999999999998	44.780000000000001	43.439999999999998	44.509999999999998	5308900	ADBE
2008-08-20	44.030000000000001	44.719999999999999	43.659999999999997	44.280000000000001	4017800	ADBE
2008-08-19	43.969999999999999	44.75	43.399999999999999	43.729999999999997	5218000	ADBE
2008-08-18	44.789999999999999	44.969999999999999	43.75	44.100000000000001	7454200	ADBE
2008-08-15	45.560000000000002	45.869999999999997	44.649999999999999	45.109999999999999	4432600	ADBE
2008-08-14	45.479999999999997	45.689999999999998	45.009999999999998	45.359999999999999	6526100	ADBE
2008-08-13	45.619999999999997	46.439999999999998	45.420000000000002	45.890000000000001	5299400	ADBE
2008-08-12	45.909999999999997	46.439999999999998	45.539999999999999	45.619999999999997	8002000	ADBE
2008-08-11	45.149999999999999	46.039999999999999	44.82	45.890000000000001	6081200	ADBE
2008-08-08	43.399999999999999	45.340000000000003	43.340000000000003	45.149999999999999	8615800	ADBE
2008-08-07	43.07	43.950000000000003	42.93	43.219999999999999	5956700	ADBE
2008-08-06	43.100000000000001	43.770000000000003	42.609999999999999	43.530000000000001	6197900	ADBE
2008-08-05	41.350000000000001	43.409999999999997	41.329999999999998	43.340000000000003	8839100	ADBE
2008-08-04	41.439999999999998	41.640000000000001	40.609999999999999	41.289999999999999	3643400	ADBE
2008-08-01	41.780000000000001	41.780000000000001	40.280000000000001	41.219999999999999	5907800	ADBE
2008-07-31	40.93	41.93	40.579999999999998	41.350000000000001	6238600	ADBE
2008-07-30	41.340000000000003	41.68	40.619999999999997	41.219999999999999	4989200	ADBE
2008-07-29	40.240000000000002	41.32	40.170000000000002	41.009999999999998	5805100	ADBE
2008-07-28	40.799999999999997	41.049999999999997	39.719999999999999	39.960000000000001	3895800	ADBE
2008-07-25	41.07	41.420000000000002	40.600000000000001	40.899999999999999	5147700	ADBE
2008-07-24	41	41.270000000000003	40.43	40.719999999999999	5533000	ADBE
2008-07-23	40.719999999999999	42.340000000000003	40.630000000000003	41.82	10085000	ADBE
2008-07-22	40.899999999999999	40.960000000000001	39.600000000000001	40.299999999999997	9957200	ADBE
2008-07-21	41.869999999999997	41.939999999999998	40.700000000000003	41.159999999999997	5162100	ADBE
2008-07-18	41.170000000000002	42.189999999999998	40.75	41.979999999999997	6190500	ADBE
2008-07-17	40.93	41.710000000000001	40.649999999999999	41.539999999999999	5148300	ADBE
2008-07-16	39.770000000000003	41.100000000000001	39.5	41.049999999999997	6940500	ADBE
2008-07-15	39.090000000000003	40.530000000000001	37.75	39.829999999999998	10799100	ADBE
2008-07-14	39.880000000000003	39.880000000000003	38.369999999999997	38.380000000000003	6995600	ADBE
2008-07-11	39.100000000000001	40.200000000000003	38.689999999999998	39.240000000000002	6971500	ADBE
2008-07-10	38.289999999999999	39.759999999999998	38.229999999999997	39.609999999999999	7147600	ADBE
2008-07-09	39.490000000000002	39.740000000000002	38.229999999999997	38.229999999999997	6353000	ADBE
2008-07-08	39.460000000000001	39.780000000000001	38.729999999999997	39.640000000000001	8355900	ADBE
2008-07-07	39.789999999999999	40.859999999999999	38.810000000000002	39.719999999999999	8583900	ADBE
2008-07-03	40.280000000000001	40.649999999999999	39.810000000000002	40.390000000000001	3387300	ADBE
2008-07-02	40.539999999999999	41.299999999999997	39.810000000000002	39.810000000000002	7182600	ADBE
2008-07-01	39.229999999999997	40.409999999999997	39	40.380000000000003	10247400	ADBE
2008-06-30	39.630000000000003	39.990000000000002	39.280000000000001	39.390000000000001	6542300	ADBE
2008-06-27	40.939999999999998	40.939999999999998	39.5	39.799999999999997	11824500	ADBE
2008-06-26	41.890000000000001	41.93	40.780000000000001	40.829999999999998	7001400	ADBE
2008-06-25	41.780000000000001	42.700000000000003	41.5	42.340000000000003	6023300	ADBE
2008-06-24	40.859999999999999	41.810000000000002	40.700000000000003	41.380000000000003	6783600	ADBE
2008-06-23	40.899999999999999	40.909999999999997	40.119999999999997	40.369999999999997	4999200	ADBE
2008-06-20	41.539999999999999	41.759999999999998	40.329999999999998	40.549999999999997	8423200	ADBE
2008-06-19	40.780000000000001	42.189999999999998	40.340000000000003	42	5714700	ADBE
2008-06-18	40.810000000000002	41.539999999999999	40.710000000000001	40.939999999999998	6306400	ADBE
2008-06-17	41.829999999999998	42.649999999999999	41.359999999999999	41.399999999999999	9027600	ADBE
2008-06-16	42.32	43.109999999999999	42.079999999999998	42.850000000000001	6887300	ADBE
2008-06-13	41.920000000000002	43.149999999999999	41.729999999999997	42.710000000000001	6345900	ADBE
2008-06-12	40.880000000000003	41.590000000000003	40.600000000000001	40.990000000000002	5353400	ADBE
2008-06-11	41.549999999999997	41.939999999999998	40.649999999999999	40.770000000000003	6523200	ADBE
2008-06-10	42.359999999999999	42.359999999999999	41.469999999999999	41.740000000000002	5694400	ADBE
2008-06-09	42.579999999999998	42.75	41.659999999999997	42.469999999999999	4553700	ADBE
2008-06-06	43.600000000000001	43.600000000000001	42.299999999999997	42.299999999999997	5927900	ADBE
2008-06-05	43.469999999999999	44.009999999999998	42.799999999999997	43.890000000000001	7158700	ADBE
2008-06-04	43.600000000000001	44.659999999999997	43.310000000000002	44.25	4684700	ADBE
2008-06-03	43.420000000000002	44.210000000000001	43	43.530000000000001	5405100	ADBE
2008-06-02	43.969999999999999	44.240000000000002	42.759999999999998	43.460000000000001	5083100	ADBE
2008-05-30	43.960000000000001	44.380000000000003	43.68	44.060000000000002	5842500	ADBE
2008-05-29	42.75	44.079999999999998	42.75	43.799999999999997	6736600	ADBE
2008-05-28	43	43	42.299999999999997	42.840000000000003	5750000	ADBE
2008-05-27	41.159999999999997	42.100000000000001	41.049999999999997	41.990000000000002	4002200	ADBE
2008-05-23	40.880000000000003	41.530000000000001	40.880000000000003	41.25	3645400	ADBE
2008-05-22	40.880000000000003	41.659999999999997	40.82	41.399999999999999	3409400	ADBE
2008-05-21	41.590000000000003	41.960000000000001	40.799999999999997	40.950000000000003	5445500	ADBE
2008-05-20	41.439999999999998	42.020000000000003	41.020000000000003	41.659999999999997	6839200	ADBE
2008-05-19	42.109999999999999	43.229999999999997	42.039999999999999	42.600000000000001	7216300	ADBE
2008-05-16	42.170000000000002	42.450000000000003	41.710000000000001	42.259999999999998	5987200	ADBE
2008-05-15	40.82	42.079999999999998	40.600000000000001	42	6364400	ADBE
2008-05-14	40.710000000000001	41.509999999999998	40.590000000000003	40.939999999999998	4916100	ADBE
2008-05-13	40.439999999999998	40.75	39.799999999999997	40.590000000000003	4722500	ADBE
2008-05-12	39.829999999999998	40.5	39.350000000000001	40.439999999999998	4276600	ADBE
2008-05-09	39.630000000000003	40.170000000000002	39.25	39.890000000000001	2800700	ADBE
2008-05-08	39.490000000000002	40.149999999999999	39.109999999999999	40	5376200	ADBE
2008-05-07	40.25	40.579999999999998	39.109999999999999	39.240000000000002	5310700	ADBE
2008-05-06	40.149999999999999	40.450000000000003	39.530000000000001	40.25	4972300	ADBE
2008-05-05	40.390000000000001	40.469999999999999	39.789999999999999	40.149999999999999	5761600	ADBE
2008-05-02	39.229999999999997	40.409999999999997	39.119999999999997	40.380000000000003	8929400	ADBE
2008-05-01	38.340000000000003	39.219999999999999	37.899999999999999	39.009999999999998	7222100	ADBE
2008-04-30	37.789999999999999	38.100000000000001	37.280000000000001	37.289999999999999	4877400	ADBE
2008-04-29	37	37.939999999999998	36.93	37.759999999999998	5444500	ADBE
2008-04-28	37.020000000000003	37.509999999999998	36.649999999999999	37.18	5017000	ADBE
2008-04-25	37.409999999999997	37.579999999999998	36.32	36.890000000000001	4628300	ADBE
2008-04-24	36.770000000000003	37.789999999999999	36.409999999999997	37.43	5846700	ADBE
2008-04-23	36.5	36.909999999999997	36.210000000000001	36.829999999999998	6037300	ADBE
2008-04-22	36.729999999999997	36.740000000000002	35.609999999999999	36.170000000000002	8197500	ADBE
2008-04-21	36.060000000000002	36.729999999999997	35.850000000000001	36.659999999999997	5040300	ADBE
2008-04-18	36.990000000000002	36.990000000000002	36.079999999999998	36.270000000000003	8839300	ADBE
2008-04-17	36.609999999999999	36.93	35.659999999999997	36.07	5755800	ADBE
2008-04-16	36.100000000000001	36.539999999999999	35.460000000000001	36.420000000000002	10961500	ADBE
2008-04-15	36.289999999999999	36.539999999999999	35.359999999999999	35.75	8108000	ADBE
2008-04-14	35.950000000000003	36.619999999999997	35.729999999999997	36.289999999999999	5551400	ADBE
2008-04-11	37	37	35.880000000000003	35.979999999999997	7464200	ADBE
2008-04-10	36.079999999999998	37.189999999999998	36	37.090000000000003	8412500	ADBE
2008-04-09	36.899999999999999	36.939999999999998	35.990000000000002	36.32	4304300	ADBE
2008-04-08	36.640000000000001	37.189999999999998	36.509999999999998	36.829999999999998	4615900	ADBE
2008-04-07	36.829999999999998	37.450000000000003	36.799999999999997	36.920000000000002	5811400	ADBE
2008-04-04	37	37.350000000000001	36.630000000000003	36.969999999999999	5143300	ADBE
2008-04-03	36.490000000000002	37.109999999999999	36.32	37.009999999999998	7608500	ADBE
2008-04-02	37.380000000000003	37.520000000000003	36.200000000000003	36.5	8682900	ADBE
2008-04-01	36.560000000000002	37.32	36.369999999999997	37.25	9317900	ADBE
2008-03-31	35.689999999999998	35.899999999999999	35.299999999999997	35.590000000000003	8015500	ADBE
2008-03-28	36.119999999999997	36.630000000000003	35.200000000000003	35.329999999999998	7229300	ADBE
2008-03-27	37.119999999999997	37.119999999999997	35.68	35.68	7345900	ADBE
2008-03-26	36.509999999999998	37.340000000000003	35.960000000000001	37.200000000000003	11395700	ADBE
2008-03-25	36.579999999999998	36.649999999999999	35.810000000000002	36.539999999999999	8940000	ADBE
2008-03-24	34.640000000000001	36.490000000000002	34.509999999999998	36.100000000000001	10783000	ADBE
2008-03-20	34.82	35.5	34.25	34.450000000000003	12402200	ADBE
2008-03-19	33.780000000000001	36.130000000000003	33.759999999999998	34.75	25122000	ADBE
2008-03-18	31.530000000000001	31.899999999999999	31.100000000000001	31.879999999999999	12183700	ADBE
2008-03-17	32	32.490000000000002	30.699999999999999	30.789999999999999	15095600	ADBE
2008-03-14	32.810000000000002	33.710000000000001	32.240000000000002	32.609999999999999	7040400	ADBE
2008-03-13	32.979999999999997	33.590000000000003	32.520000000000003	33.299999999999997	5875900	ADBE
2008-03-12	33.170000000000002	34.229999999999997	32.890000000000001	33.340000000000003	8843200	ADBE
2008-03-11	32.25	32.609999999999999	31.789999999999999	32.600000000000001	9612200	ADBE
2008-03-10	32.600000000000001	32.990000000000002	31.920000000000002	31.940000000000001	8201400	ADBE
2008-03-07	32.590000000000003	33.280000000000001	32.039999999999999	32.549999999999997	7287400	ADBE
2008-03-06	32.399999999999999	33.109999999999999	32.210000000000001	32.469999999999999	7411400	ADBE
2008-03-05	33	33.079999999999998	32.009999999999998	32.420000000000002	10868700	ADBE
2008-03-04	32.840000000000003	33.119999999999997	32.43	33.07	8178800	ADBE
2008-03-03	33.490000000000002	33.68	32.530000000000001	32.859999999999999	12553200	ADBE
2008-02-29	34.909999999999997	34.920000000000002	33.479999999999997	33.649999999999999	12307400	ADBE
2008-02-28	35.299999999999997	35.700000000000003	34.969999999999999	35.340000000000003	5330500	ADBE
2008-02-27	35.479999999999997	35.829999999999998	35.020000000000003	35.460000000000001	6385200	ADBE
2008-02-26	35.609999999999999	36.460000000000001	35.439999999999998	35.869999999999997	6541500	ADBE
2008-02-25	35.079999999999998	35.850000000000001	35.009999999999998	35.539999999999999	8105100	ADBE
2008-02-22	34.850000000000001	35.189999999999998	34.460000000000001	35.090000000000003	5974300	ADBE
2008-02-21	35.140000000000001	35.530000000000001	34.670000000000002	34.780000000000001	6057000	ADBE
2008-02-20	34.350000000000001	35.280000000000001	34.25	35.049999999999997	6438600	ADBE
2008-02-19	35.409999999999997	35.530000000000001	34.799999999999997	34.899999999999999	6413100	ADBE
2008-02-15	34.93	34.950000000000003	34.210000000000001	34.670000000000002	5665200	ADBE
2008-02-14	35.200000000000003	35.210000000000001	34.670000000000002	34.960000000000001	6616600	ADBE
2008-02-13	34.689999999999998	35.359999999999999	34.420000000000002	35	9843400	ADBE
2008-02-12	33.950000000000003	35.020000000000003	33.909999999999997	34.380000000000003	9894800	ADBE
2008-02-11	33.280000000000001	34.140000000000001	33.149999999999999	33.840000000000003	9909400	ADBE
2008-02-08	32.649999999999999	33.280000000000001	32.18	33.189999999999998	9771200	ADBE
2008-02-07	32.409999999999997	33.07	32.079999999999998	32.619999999999997	13594100	ADBE
2008-02-06	34.479999999999997	34.689999999999998	32.409999999999997	32.759999999999998	13228200	ADBE
2008-02-05	33.990000000000002	34.759999999999998	33.789999999999999	33.960000000000001	7366800	ADBE
2008-02-04	34.549999999999997	35.460000000000001	34.509999999999998	35.210000000000001	7861500	ADBE
2008-02-01	34.670000000000002	34.990000000000002	33.439999999999998	34.479999999999997	12343100	ADBE
2008-01-31	33.869999999999997	35.130000000000003	33.439999999999998	34.93	16394600	ADBE
2008-01-30	35.539999999999999	36.450000000000003	35.210000000000001	35.939999999999998	8767300	ADBE
2008-01-29	35.399999999999999	35.850000000000001	34.770000000000003	35.539999999999999	5445400	ADBE
2008-01-28	35.219999999999999	35.32	34.799999999999997	35.149999999999999	5746400	ADBE
2008-01-25	34.979999999999997	35.619999999999997	34.719999999999999	34.840000000000003	9220200	ADBE
2008-01-24	33.560000000000002	34.700000000000003	33.560000000000002	34.640000000000001	7290400	ADBE
2008-01-23	33.210000000000001	34.479999999999997	32.609999999999999	34.350000000000001	10292400	ADBE
2008-01-22	33.009999999999998	34.490000000000002	32.990000000000002	34	10188900	ADBE
2008-01-18	35.039999999999999	36.009999999999998	34.799999999999997	35.329999999999998	13735800	ADBE
2008-01-17	37.189999999999998	37.520000000000003	34.899999999999999	35.549999999999997	16896300	ADBE
2008-01-16	37.75	38.369999999999997	37.460000000000001	37.700000000000003	8595200	ADBE
2008-01-15	38.079999999999998	38.420000000000002	37.740000000000002	37.920000000000002	7776000	ADBE
2008-01-14	38.479999999999997	38.640000000000001	38.030000000000001	38.479999999999997	7212600	ADBE
2008-01-11	38.840000000000003	39.189999999999998	37.920000000000002	38.049999999999997	10801200	ADBE
2008-01-10	39.340000000000003	39.5	38.689999999999998	39.25	8393300	ADBE
2008-01-09	39.409999999999997	39.619999999999997	38.920000000000002	39.460000000000001	9059100	ADBE
2008-01-08	39.899999999999999	40.189999999999998	39.189999999999998	39.219999999999999	8896200	ADBE
2008-01-07	40.390000000000001	40.75	39.68	40.240000000000002	7757600	ADBE
2008-01-04	41.299999999999997	41.490000000000002	40.009999999999998	40.359999999999999	8938700	ADBE
2008-01-03	41.549999999999997	42.210000000000001	41.5	41.789999999999999	5186700	ADBE
2008-01-02	42.899999999999999	43.25	41.450000000000003	41.710000000000001	6047700	ADBE
2007-12-31	42.579999999999998	43.140000000000001	42.5	42.729999999999997	3416700	ADBE
2007-12-28	42.810000000000002	43.049999999999997	42.530000000000001	42.93	4098400	ADBE
2007-12-27	43.109999999999999	43.189999999999998	42.25	42.340000000000003	4286600	ADBE
2007-12-26	43.100000000000001	43.240000000000002	42.710000000000001	43.119999999999997	4655600	ADBE
2007-12-24	42.770000000000003	43.119999999999997	42.200000000000003	42.840000000000003	3104000	ADBE
2007-12-21	42.530000000000001	42.649999999999999	41.659999999999997	42.18	10437900	ADBE
2007-12-20	41.939999999999998	42.359999999999999	41.549999999999997	42.170000000000002	6227400	ADBE
2007-12-19	42.090000000000003	42.25	41.359999999999999	41.869999999999997	7207800	ADBE
2007-12-18	42.170000000000002	43.969999999999999	41.579999999999998	42.030000000000001	17588300	ADBE
2007-12-17	41.789999999999999	41.939999999999998	40.590000000000003	40.899999999999999	12301900	ADBE
2007-12-14	43.600000000000001	43.75	41.969999999999999	42.109999999999999	9509200	ADBE
2007-12-13	43.5	44.090000000000003	43.479999999999997	43.899999999999999	4995600	ADBE
2007-12-12	43.869999999999997	44.189999999999998	42.939999999999998	43.539999999999999	6304500	ADBE
2007-12-11	44.490000000000002	44.700000000000003	43	43.270000000000003	7853300	ADBE
2007-12-10	44.5	44.789999999999999	44.240000000000002	44.619999999999997	4767300	ADBE
2007-12-07	44.299999999999997	44.539999999999999	43.869999999999997	44.369999999999997	3709400	ADBE
2007-12-06	44.200000000000003	44.640000000000001	43.710000000000001	44.539999999999999	5545300	ADBE
2007-12-05	43.93	44.289999999999999	43.609999999999999	43.899999999999999	5883900	ADBE
2007-12-04	42.219999999999999	43.649999999999999	42.219999999999999	43.32	6540200	ADBE
2007-12-03	41.869999999999997	43.100000000000001	41.850000000000001	42.689999999999998	9153400	ADBE
2007-11-30	43.009999999999998	43.140000000000001	41.799999999999997	42.140000000000001	6717000	ADBE
2007-11-29	42.18	42.960000000000001	42	42.75	5094500	ADBE
2007-11-28	41.299999999999997	42.359999999999999	41.07	42.030000000000001	6275000	ADBE
2007-11-27	41.030000000000001	41.579999999999998	40.399999999999999	41.07	6877100	ADBE
2007-11-26	41.689999999999998	41.990000000000002	40.810000000000002	40.899999999999999	6202200	ADBE
2007-11-23	41.899999999999999	42	41.270000000000003	41.909999999999997	1747100	ADBE
2007-11-21	41.869999999999997	42.439999999999998	41.469999999999999	41.840000000000003	4771600	ADBE
2007-11-20	42.710000000000001	42.799999999999997	41.530000000000001	42.299999999999997	7339800	ADBE
2007-11-19	41.950000000000003	42.850000000000001	41.75	42.469999999999999	10280100	ADBE
2007-11-16	41.399999999999999	42.520000000000003	41.130000000000003	42.189999999999998	16459600	ADBE
2007-11-15	41	41.689999999999998	40.530000000000001	40.82	9575800	ADBE
2007-11-14	41.350000000000001	42.060000000000002	40.590000000000003	41.020000000000003	13153700	ADBE
2007-11-13	41	41.359999999999999	39.560000000000002	40.859999999999999	32004300	ADBE
2007-11-12	43.340000000000003	43.340000000000003	42.130000000000003	42.189999999999998	9918600	ADBE
2007-11-09	43.840000000000003	44.130000000000003	43.049999999999997	43.240000000000002	10345700	ADBE
2007-11-08	46.100000000000001	46.189999999999998	44.020000000000003	45.030000000000001	11533900	ADBE
2007-11-07	47.149999999999999	47.310000000000002	46.170000000000002	46.170000000000002	6622200	ADBE
2007-11-06	47.850000000000001	48.270000000000003	47.100000000000001	47.630000000000003	5025100	ADBE
2007-11-05	47.579999999999998	47.880000000000003	46.899999999999999	47.700000000000003	5202000	ADBE
2007-11-02	47.490000000000002	48	47.079999999999998	47.880000000000003	6579500	ADBE
2007-11-01	47.75	47.859999999999999	46.890000000000001	46.920000000000002	5657800	ADBE
2007-10-31	47.450000000000003	47.899999999999999	46.810000000000002	47.899999999999999	6175600	ADBE
2007-10-30	47.390000000000001	47.799999999999997	47.149999999999999	47.549999999999997	5106100	ADBE
2007-10-29	47.200000000000003	47.259999999999998	46.420000000000002	47	6132000	ADBE
2007-10-26	47.710000000000001	48	46.729999999999997	47	6726500	ADBE
2007-10-25	48.009999999999998	48.469999999999999	46.899999999999999	47.200000000000003	7042600	ADBE
2007-10-24	47.549999999999997	48	46.710000000000001	48	6642000	ADBE
2007-10-23	47.259999999999998	47.810000000000002	47	47.75	5460300	ADBE
2007-10-22	46.219999999999999	47.159999999999997	46	47.119999999999997	5481600	ADBE
2007-10-19	47.079999999999998	47.520000000000003	46.25	46.270000000000003	9980200	ADBE
2007-10-18	45.969999999999999	47.43	45.759999999999998	47.109999999999999	8384800	ADBE
2007-10-17	45.840000000000003	46.32	45.170000000000002	45.969999999999999	7207000	ADBE
2007-10-16	45.649999999999999	45.880000000000003	45.340000000000003	45.670000000000002	5272000	ADBE
2007-10-15	45.909999999999997	46.039999999999999	45.219999999999999	45.710000000000001	5751000	ADBE
2007-10-12	45.890000000000001	46.32	45.390000000000001	46.119999999999997	5627300	ADBE
2007-10-11	45.75	46.189999999999998	45.369999999999997	45.490000000000002	11532800	ADBE
2007-10-10	44.899999999999999	45.689999999999998	44.640000000000001	45.579999999999998	7339500	ADBE
2007-10-09	45	45.350000000000001	44.409999999999997	44.969999999999999	7259300	ADBE
2007-10-08	44.640000000000001	45	44.399999999999999	44.990000000000002	5424900	ADBE
2007-10-05	44.399999999999999	44.799999999999997	44.100000000000001	44.640000000000001	7248000	ADBE
2007-10-04	44	44.490000000000002	43.840000000000003	44.25	7487500	ADBE
2007-10-03	43.979999999999997	44.359999999999999	43.770000000000003	43.979999999999997	5511900	ADBE
2007-10-02	44.049999999999997	44.490000000000002	43.75	44.229999999999997	5045800	ADBE
2007-10-01	43.890000000000001	44.149999999999999	42.939999999999998	44	6104500	ADBE
2007-09-28	43.640000000000001	43.939999999999998	43.390000000000001	43.659999999999997	5847500	ADBE
2007-09-27	43.5	43.649999999999999	43.109999999999999	43.450000000000003	5023800	ADBE
2007-09-26	43.090000000000003	44	42.689999999999998	43.409999999999997	10196100	ADBE
2007-09-25	41.259999999999998	43	41.259999999999998	42.740000000000002	11945900	ADBE
2007-09-24	41.759999999999998	42.289999999999999	41.259999999999998	41.5	11032300	ADBE
2007-09-21	42.909999999999997	43.369999999999997	41.710000000000001	41.950000000000003	13267000	ADBE
2007-09-20	43.640000000000001	44	42.439999999999998	42.799999999999997	12614200	ADBE
2007-09-19	43.549999999999997	44.079999999999998	43.299999999999997	43.829999999999998	11192100	ADBE
2007-09-18	44.509999999999998	44.799999999999997	42.909999999999997	43.710000000000001	20897500	ADBE
2007-09-17	43.710000000000001	43.75	42.549999999999997	43.060000000000002	12499300	ADBE
2007-09-14	43.07	43.649999999999999	42.899999999999999	43.409999999999997	5057500	ADBE
2007-09-13	43.990000000000002	44	42.969999999999999	43.310000000000002	6436900	ADBE
2007-09-12	43.68	43.990000000000002	43.399999999999999	43.780000000000001	4094500	ADBE
2007-09-11	43.390000000000001	43.780000000000001	43.32	43.740000000000002	4756100	ADBE
2007-09-10	43.140000000000001	43.799999999999997	43.030000000000001	43.219999999999999	5199800	ADBE
2007-09-07	43.340000000000003	43.420000000000002	42.530000000000001	42.960000000000001	5277000	ADBE
2007-09-06	43.909999999999997	43.990000000000002	43.5	43.719999999999999	3718100	ADBE
2007-09-05	43.219999999999999	43.899999999999999	43.219999999999999	43.75	5658700	ADBE
2007-09-04	42.75	43.75	42.68	43.450000000000003	5810700	ADBE
2007-08-31	42.75	42.990000000000002	42.509999999999998	42.75	4191400	ADBE
2007-08-30	42.200000000000003	43.039999999999999	41.899999999999999	42.219999999999999	5807700	ADBE
2007-08-29	41.390000000000001	42.359999999999999	41.130000000000003	42.25	7249600	ADBE
2007-08-28	40.659999999999997	41.640000000000001	40.659999999999997	40.869999999999997	6711000	ADBE
2007-08-27	40.380000000000003	41.109999999999999	40.25	40.810000000000002	4675000	ADBE
2007-08-24	40.5	40.649999999999999	39.799999999999997	40.409999999999997	6490800	ADBE
2007-08-23	40.82	40.990000000000002	40.329999999999998	40.600000000000001	3601800	ADBE
2007-08-22	40.399999999999999	41	40.200000000000003	40.770000000000003	4412000	ADBE
2007-08-21	40.409999999999997	40.950000000000003	39.869999999999997	40.130000000000003	4788600	ADBE
2007-08-20	40.549999999999997	40.850000000000001	39.939999999999998	40.740000000000002	4379900	ADBE
2007-08-17	40.18	40.479999999999997	39.32	40.32	9159800	ADBE
2007-08-16	39.829999999999998	40.560000000000002	39.280000000000001	39.960000000000001	6648800	ADBE
2007-08-15	40.219999999999999	41.25	40.119999999999997	40.18	5243300	ADBE
2007-08-14	41.009999999999998	41.049999999999997	40.18	40.409999999999997	4473000	ADBE
2007-08-13	41	41.130000000000003	40.259999999999998	40.829999999999998	4825100	ADBE
2007-08-10	41.299999999999997	41.619999999999997	40.100000000000001	41.060000000000002	6520400	ADBE
2007-08-09	39.899999999999999	41.740000000000002	39.859999999999999	40.75	7370400	ADBE
2007-08-08	39.609999999999999	40.670000000000002	39.5	40.229999999999997	6291900	ADBE
2007-08-07	39.079999999999998	39.909999999999997	38.609999999999999	39.420000000000002	6868500	ADBE
2007-08-06	38.710000000000001	39.770000000000003	38.539999999999999	39.380000000000003	7147600	ADBE
2007-08-03	39.469999999999999	39.659999999999997	38.700000000000003	38.75	7005100	ADBE
2007-08-02	39.399999999999999	39.799999999999997	39.049999999999997	39.520000000000003	6714400	ADBE
2007-08-01	40.289999999999999	40.490000000000002	38.57	39.579999999999998	15048500	ADBE
2007-07-31	41.020000000000003	41.299999999999997	40.109999999999999	40.289999999999999	8404100	ADBE
2007-07-30	40.789999999999999	41.090000000000003	40.130000000000003	40.890000000000001	8400500	ADBE
2007-07-27	41.210000000000001	41.210000000000001	40.259999999999998	40.390000000000001	8914800	ADBE
2007-07-26	41.149999999999999	42	40.299999999999997	41.189999999999998	8102300	ADBE
2007-07-25	41.969999999999999	42.119999999999997	41.409999999999997	41.719999999999999	5081700	ADBE
2007-07-24	42.170000000000002	42.729999999999997	41.649999999999999	41.780000000000001	6720600	ADBE
2007-07-23	41.869999999999997	42.850000000000001	41.789999999999999	42.359999999999999	8853700	ADBE
2007-07-20	42.409999999999997	42.5	41.200000000000003	41.640000000000001	8530900	ADBE
2007-07-19	41.310000000000002	42.539999999999999	41.310000000000002	42.200000000000003	9162600	ADBE
2007-07-18	41.25	41.810000000000002	40.909999999999997	41.409999999999997	8028500	ADBE
2007-07-17	41.100000000000001	41.740000000000002	40.82	41.460000000000001	6272600	ADBE
2007-07-16	41.039999999999999	41.259999999999998	40.850000000000001	41.060000000000002	4075800	ADBE
2007-07-13	41.350000000000001	41.5	40.840000000000003	41.18	4513100	ADBE
2007-07-12	40.939999999999998	41.549999999999997	40.600000000000001	41.549999999999997	7919600	ADBE
2007-07-11	40.270000000000003	40.969999999999999	40.200000000000003	40.840000000000003	4827400	ADBE
2007-07-10	40.600000000000001	40.729999999999997	40.280000000000001	40.359999999999999	4472100	ADBE
2007-07-09	40.969999999999999	40.979999999999997	40.420000000000002	40.719999999999999	5482800	ADBE
2007-07-06	41	41.200000000000003	40.630000000000003	41.020000000000003	4612400	ADBE
2007-07-05	40.799999999999997	41.009999999999998	40.079999999999998	40.93	5362800	ADBE
2007-07-03	40.159999999999997	40.759999999999998	40.140000000000001	40.710000000000001	3545700	ADBE
2007-07-02	40.149999999999999	40.340000000000003	39.869999999999997	40.159999999999997	5349200	ADBE
2007-06-29	40.560000000000002	40.659999999999997	39.82	40.149999999999999	6536600	ADBE
2007-06-28	40.359999999999999	40.780000000000001	39.990000000000002	40.420000000000002	8004600	ADBE
2007-06-27	39.969999999999999	40.509999999999998	39.789999999999999	40.469999999999999	7707800	ADBE
2007-06-26	40.030000000000001	40.119999999999997	39.25	39.840000000000003	14366100	ADBE
2007-06-25	40.840000000000003	41.109999999999999	40.170000000000002	40.340000000000003	7579400	ADBE
2007-06-22	41.299999999999997	41.619999999999997	40.619999999999997	40.840000000000003	6877100	ADBE
2007-06-21	41.270000000000003	41.890000000000001	40.5	41.530000000000001	7481100	ADBE
2007-06-20	42.409999999999997	42.539999999999999	41.299999999999997	41.369999999999997	8754900	ADBE
2007-06-19	42.299999999999997	42.75	42.149999999999999	42.479999999999997	4917400	ADBE
2007-06-18	42.649999999999999	42.939999999999998	42.350000000000001	42.670000000000002	5937400	ADBE
2007-06-15	44.43	44.5	42.43	42.75	21342400	ADBE
2007-06-14	44.299999999999997	44.5	43.649999999999999	43.960000000000001	11963300	ADBE
2007-06-13	43.159999999999997	44.130000000000003	42.899999999999999	44.109999999999999	7711800	ADBE
2007-06-12	42.600000000000001	43.390000000000001	42.450000000000003	42.729999999999997	5659200	ADBE
2007-06-11	43.200000000000003	43.530000000000001	42.859999999999999	42.990000000000002	5431500	ADBE
2007-06-08	42.450000000000003	43.109999999999999	42.450000000000003	43.039999999999999	5390200	ADBE
2007-06-07	43.390000000000001	43.700000000000003	42.520000000000003	42.719999999999999	5676700	ADBE
2007-06-06	44.189999999999998	44.189999999999998	43.43	43.640000000000001	5220000	ADBE
2007-06-05	44.329999999999998	44.5	43.950000000000003	44.340000000000003	4667300	ADBE
2007-06-04	44.479999999999997	44.759999999999998	44.009999999999998	44.579999999999998	4132800	ADBE
2007-06-01	44.149999999999999	44.880000000000003	44.119999999999997	44.530000000000001	4932400	ADBE
2007-05-31	43.950000000000003	44.920000000000002	43.649999999999999	44.060000000000002	8689800	ADBE
2007-05-30	42.469999999999999	43.219999999999999	42.200000000000003	43.219999999999999	4574500	ADBE
2007-05-29	42.340000000000003	43.259999999999998	42.340000000000003	42.869999999999997	5429900	ADBE
2007-05-25	42.219999999999999	42.590000000000003	42.079999999999998	42.380000000000003	3633000	ADBE
2007-05-24	43.350000000000001	43.399999999999999	41.68	41.990000000000002	7227200	ADBE
2007-05-23	43.600000000000001	43.799999999999997	43.149999999999999	43.229999999999997	4334100	ADBE
2007-05-22	43.210000000000001	44	43.210000000000001	43.590000000000003	5495500	ADBE
2007-05-21	43.939999999999998	44	43.030000000000001	43.25	6628600	ADBE
2007-05-18	42.549999999999997	43.619999999999997	42.369999999999997	43.590000000000003	9544200	ADBE
2007-05-17	42.119999999999997	42.890000000000001	41.729999999999997	42.420000000000002	8927200	ADBE
2007-05-16	41.740000000000002	42.289999999999999	41.609999999999999	42.289999999999999	7193400	ADBE
2007-05-15	41.979999999999997	42.229999999999997	41.109999999999999	41.369999999999997	6743700	ADBE
2007-05-14	41.75	42.469999999999999	41.380000000000003	41.810000000000002	8094900	ADBE
2007-05-11	40.909999999999997	41.829999999999998	40.670000000000002	41.700000000000003	9704100	ADBE
2007-05-10	41.100000000000001	41.560000000000002	40.579999999999998	40.659999999999997	7098000	ADBE
2007-05-09	41.200000000000003	41.460000000000001	40.799999999999997	41.259999999999998	8179500	ADBE
2007-05-08	41.509999999999998	41.579999999999998	40.909999999999997	41.369999999999997	6516500	ADBE
2007-05-07	41.329999999999998	41.590000000000003	41.009999999999998	41.310000000000002	3836300	ADBE
2007-05-04	41.5	41.700000000000003	41.060000000000002	41.329999999999998	3554500	ADBE
2007-05-03	41.600000000000001	41.75	41.090000000000003	41.200000000000003	4452600	ADBE
2007-05-02	41.649999999999999	41.850000000000001	41.439999999999998	41.509999999999998	5275200	ADBE
2007-05-01	41.670000000000002	41.869999999999997	40.82	41.729999999999997	5909400	ADBE
2007-04-30	42.75	42.969999999999999	41.560000000000002	41.560000000000002	6962200	ADBE
2007-04-27	43.020000000000003	43.659999999999997	42.490000000000002	42.890000000000001	5435800	ADBE
2007-04-26	42.539999999999999	43.549999999999997	42.390000000000001	43.259999999999998	8179100	ADBE
2007-04-25	42.649999999999999	42.829999999999998	42.159999999999997	42.710000000000001	4254800	ADBE
2007-04-24	42.229999999999997	42.729999999999997	42.020000000000003	42.5	4746000	ADBE
2007-04-23	42.189999999999998	42.399999999999999	42.020000000000003	42.159999999999997	4665900	ADBE
2007-04-20	42.939999999999998	43	42	42.140000000000001	7892100	ADBE
2007-04-19	42.659999999999997	42.780000000000001	42.100000000000001	42.390000000000001	4728800	ADBE
2007-04-18	42.829999999999998	43.079999999999998	42.369999999999997	42.969999999999999	5553500	ADBE
2007-04-17	42.530000000000001	43.009999999999998	41.880000000000003	43	6449300	ADBE
2007-04-16	42.829999999999998	42.899999999999999	42.229999999999997	42.399999999999999	7416300	ADBE
2007-04-13	42.200000000000003	42.200000000000003	41.170000000000002	41.640000000000001	7802500	ADBE
2007-04-12	42.109999999999999	42.490000000000002	41.859999999999999	42.399999999999999	3639300	ADBE
2007-04-11	42.850000000000001	43	41.880000000000003	42.100000000000001	4706300	ADBE
2007-04-10	42.640000000000001	43.060000000000002	42.600000000000001	43	4020000	ADBE
2007-04-09	42.75	42.960000000000001	42.340000000000003	42.700000000000003	3474400	ADBE
2007-04-05	42.689999999999998	42.880000000000003	42.079999999999998	42.609999999999999	4781700	ADBE
2007-04-04	42.109999999999999	42.700000000000003	42.100000000000001	42.700000000000003	4520600	ADBE
2007-04-03	42.060000000000002	42.659999999999997	41.899999999999999	42.350000000000001	7131400	ADBE
2007-04-02	41.560000000000002	41.920000000000002	41.030000000000001	41.649999999999999	5393800	ADBE
2007-03-30	41.369999999999997	41.770000000000003	40.890000000000001	41.700000000000003	5511700	ADBE
2007-03-29	42.210000000000001	42.210000000000001	40.780000000000001	41.530000000000001	8960300	ADBE
2007-03-28	42.600000000000001	42.789999999999999	41.549999999999997	41.579999999999998	11530200	ADBE
2007-03-27	43.539999999999999	43.950000000000003	42.689999999999998	42.899999999999999	7792700	ADBE
2007-03-26	42.939999999999998	43.310000000000002	42.140000000000001	43.159999999999997	6614500	ADBE
2007-03-23	43	43.090000000000003	42.560000000000002	42.789999999999999	6467400	ADBE
2007-03-22	42.880000000000003	43.100000000000001	42.619999999999997	42.859999999999999	10115900	ADBE
2007-03-21	42.600000000000001	43.299999999999997	42.030000000000001	43.299999999999997	18238600	ADBE
2007-03-20	40.399999999999999	41.119999999999997	40.020000000000003	40.740000000000002	8529700	ADBE
2007-03-19	39.799999999999997	40.57	39.600000000000001	40.240000000000002	4909900	ADBE
2007-03-16	38.200000000000003	39.560000000000002	38.200000000000003	39.170000000000002	7545200	ADBE
2007-03-15	39.25	39.520000000000003	38.57	38.619999999999997	5087700	ADBE
2007-03-14	38.57	39.310000000000002	38.399999999999999	39.299999999999997	4359100	ADBE
2007-03-13	39.310000000000002	39.600000000000001	38.649999999999999	38.649999999999999	5787100	ADBE
2007-03-12	39.009999999999998	39.700000000000003	39	39.640000000000001	3340100	ADBE
2007-03-09	39.469999999999999	39.479999999999997	38.899999999999999	39.170000000000002	3252700	ADBE
2007-03-08	39.200000000000003	39.350000000000001	38.960000000000001	39.079999999999998	4564600	ADBE
2007-03-07	38.700000000000003	39.270000000000003	38.579999999999998	38.740000000000002	4392800	ADBE
2007-03-06	39.049999999999997	39.399999999999999	38.579999999999998	39.039999999999999	6103400	ADBE
2007-03-05	38.399999999999999	39.399999999999999	38.299999999999997	38.520000000000003	5129400	ADBE
2007-03-02	38.799999999999997	39.829999999999998	38.649999999999999	38.659999999999997	6431600	ADBE
2007-03-01	38.5	39.640000000000001	38.299999999999997	39.259999999999998	5726400	ADBE
2007-02-28	38.210000000000001	39.619999999999997	38.210000000000001	39.25	6130400	ADBE
2007-02-27	40.159999999999997	40.439999999999998	38.640000000000001	38.920000000000002	8081800	ADBE
2007-02-26	40.649999999999999	40.990000000000002	40.130000000000003	40.740000000000002	3723600	ADBE
2007-02-23	40.899999999999999	40.960000000000001	40.240000000000002	40.630000000000003	3388600	ADBE
2007-02-22	40.969999999999999	41.100000000000001	40.229999999999997	40.810000000000002	4425800	ADBE
2007-02-21	40.520000000000003	41.039999999999999	40.509999999999998	40.950000000000003	5482200	ADBE
2007-02-20	40.090000000000003	40.759999999999998	39.5	40.740000000000002	5092100	ADBE
2007-02-16	39.479999999999997	40.43	39.219999999999999	40.270000000000003	9257600	ADBE
2007-02-15	38.719999999999999	39.299999999999997	38.340000000000003	39.25	5954600	ADBE
2007-02-14	38.439999999999998	38.700000000000003	38.420000000000002	38.600000000000001	10016000	ADBE
2007-02-13	38.590000000000003	39.07	38.299999999999997	38.43	7579700	ADBE
2007-02-12	37.990000000000002	38.189999999999998	37.469999999999999	38.090000000000003	6753800	ADBE
2007-02-09	38.200000000000003	38.340000000000003	37.450000000000003	37.68	4413100	ADBE
2007-02-08	38.18	38.399999999999999	37.93	38.049999999999997	3965100	ADBE
2007-02-07	38.649999999999999	38.850000000000001	38.030000000000001	38.149999999999999	4215200	ADBE
2007-02-06	39.079999999999998	39.200000000000003	38	38.460000000000001	6089100	ADBE
2007-02-05	39.039999999999999	39.060000000000002	38.380000000000003	38.439999999999998	3153200	ADBE
2007-02-02	39.049999999999997	39.210000000000001	38.420000000000002	38.969999999999999	3222700	ADBE
2007-02-01	38.909999999999997	38.990000000000002	38.32	38.759999999999998	4656800	ADBE
2007-01-31	38.880000000000003	39.130000000000003	38.280000000000001	38.869999999999997	4714500	ADBE
2007-01-30	39.549999999999997	39.549999999999997	38.829999999999998	39.009999999999998	5017100	ADBE
2007-01-29	39.399999999999999	39.75	38.909999999999997	39.350000000000001	3994000	ADBE
2007-01-26	39.170000000000002	39.659999999999997	38.659999999999997	39.259999999999998	4162300	ADBE
2007-01-25	39.719999999999999	39.969999999999999	38.840000000000003	39.130000000000003	5774000	ADBE
2007-01-24	38	39.740000000000002	37.93	39.689999999999998	7193900	ADBE
2007-01-23	37.649999999999999	37.960000000000001	37.369999999999997	37.520000000000003	4659000	ADBE
2007-01-22	38.439999999999998	38.630000000000003	37.200000000000003	37.829999999999998	6619400	ADBE
2007-01-19	38.32	38.57	37.5	38.399999999999999	8014400	ADBE
2007-01-18	40.100000000000001	40.399999999999999	38.420000000000002	38.57	5253800	ADBE
2007-01-17	40.030000000000001	40.549999999999997	39.799999999999997	40.200000000000003	3588200	ADBE
2007-01-16	40.25	40.75	39.810000000000002	40.049999999999997	5154000	ADBE
2007-01-12	39.649999999999999	40.200000000000003	39.5	39.960000000000001	3682900	ADBE
2007-01-11	39.399999999999999	40.380000000000003	39.240000000000002	39.880000000000003	4358600	ADBE
2007-01-10	39.149999999999999	39.590000000000003	38.729999999999997	39.219999999999999	5652600	ADBE
2007-01-09	40.5	40.509999999999998	39.380000000000003	39.630000000000003	5672900	ADBE
2007-01-08	40.409999999999997	40.969999999999999	40.130000000000003	40.450000000000003	5234800	ADBE
2007-01-05	40.780000000000001	40.899999999999999	40.119999999999997	40.619999999999997	2730200	ADBE
2007-01-04	39.880000000000003	41	39.43	40.82	4503700	ADBE
2007-01-03	40.719999999999999	41.32	38.890000000000001	39.920000000000002	7126000	ADBE
2006-12-29	41.359999999999999	41.799999999999997	41	41.119999999999997	2687200	ADBE
2006-12-28	41.780000000000001	41.840000000000003	41.25	41.530000000000001	3036700	ADBE
2006-12-27	41.759999999999998	41.890000000000001	41.350000000000001	41.789999999999999	2921000	ADBE
2006-12-26	40.75	41.549999999999997	40.75	41.439999999999998	2332300	ADBE
2006-12-22	41.32	41.619999999999997	40.579999999999998	40.75	2459400	ADBE
2006-12-21	42.009999999999998	42.039999999999999	40.990000000000002	41.380000000000003	3064000	ADBE
2006-12-20	42.289999999999999	42.439999999999998	41.600000000000001	41.869999999999997	5123500	ADBE
2006-12-19	40.770000000000003	41.549999999999997	40.450000000000003	41.450000000000003	5763400	ADBE
2006-12-18	42.450000000000003	42.549999999999997	41.049999999999997	41.289999999999999	7575000	ADBE
2006-12-15	43.149999999999999	43.219999999999999	42.219999999999999	42.810000000000002	19193400	ADBE
2006-12-14	40.460000000000001	41.590000000000003	40.049999999999997	40.810000000000002	12668000	ADBE
2006-12-13	40.600000000000001	40.75	39.530000000000001	40.299999999999997	4541800	ADBE
2006-12-12	39.950000000000003	40.090000000000003	39.340000000000003	39.969999999999999	4872200	ADBE
2006-12-11	39.689999999999998	40.359999999999999	39.18	39.979999999999997	7320600	ADBE
2006-12-08	38.149999999999999	39.390000000000001	37.990000000000002	38.880000000000003	5687500	ADBE
2006-12-07	38.759999999999998	38.850000000000001	37.609999999999999	37.75	5653500	ADBE
2006-12-06	39.149999999999999	39.43	38.329999999999998	38.539999999999999	4298000	ADBE
2006-12-05	39.619999999999997	39.619999999999997	38.719999999999999	39.149999999999999	3600000	ADBE
2006-12-04	39.539999999999999	40	39.07	39.289999999999999	3988500	ADBE
2006-12-01	40.159999999999997	40.18	38.640000000000001	39.350000000000001	5062400	ADBE
2006-11-30	39.700000000000003	40.689999999999998	39.5	40.159999999999997	5205700	ADBE
2006-11-29	40.079999999999998	40.380000000000003	39.640000000000001	40	3909900	ADBE
2006-11-28	39.93	40.090000000000003	39.469999999999999	39.909999999999997	3888400	ADBE
2006-11-27	41.32	41.369999999999997	40.060000000000002	40.219999999999999	4048400	ADBE
2006-11-24	41.469999999999999	41.850000000000001	41.329999999999998	41.539999999999999	1125700	ADBE
2006-11-22	42.5	42.549999999999997	41.350000000000001	41.810000000000002	4403600	ADBE
2006-11-21	41.960000000000001	42.75	41.920000000000002	42.549999999999997	8569400	ADBE
2006-11-20	41.18	41.359999999999999	40.520000000000003	41.310000000000002	5105100	ADBE
2006-11-17	41.490000000000002	41.539999999999999	40.950000000000003	41.450000000000003	6077600	ADBE
2006-11-16	41.340000000000003	41.969999999999999	41.289999999999999	41.850000000000001	5229500	ADBE
2006-11-15	40.670000000000002	41.590000000000003	40.549999999999997	41.390000000000001	5877700	ADBE
2006-11-14	40.140000000000001	40.539999999999999	39.710000000000001	40.509999999999998	4286300	ADBE
2006-11-13	39.200000000000003	40.229999999999997	38.890000000000001	40.090000000000003	4013800	ADBE
2006-11-10	39.43	39.710000000000001	39.149999999999999	39.409999999999997	2407100	ADBE
2006-11-09	39.810000000000002	39.979999999999997	39.509999999999998	39.689999999999998	2829800	ADBE
2006-11-08	39.43	40	39.25	39.810000000000002	4519300	ADBE
2006-11-07	38.960000000000001	39.969999999999999	38.450000000000003	39.609999999999999	6360400	ADBE
2006-11-06	37.890000000000001	38.740000000000002	37.770000000000003	38.539999999999999	3555600	ADBE
2006-11-03	37.640000000000001	37.950000000000003	37.270000000000003	37.75	2836900	ADBE
2006-11-02	37.549999999999997	37.979999999999997	37.25	37.659999999999997	2879700	ADBE
2006-11-01	38.399999999999999	38.590000000000003	37.280000000000001	37.759999999999998	4062800	ADBE
2006-10-31	38.109999999999999	38.469999999999999	37.490000000000002	38.25	4244000	ADBE
2006-10-30	38.539999999999999	38.740000000000002	37.909999999999997	38.030000000000001	3764200	ADBE
2006-10-27	39.350000000000001	39.350000000000001	38.229999999999997	38.57	4635000	ADBE
2006-10-26	39.200000000000003	39.609999999999999	38.649999999999999	39.359999999999999	5027100	ADBE
2006-10-25	39.329999999999998	39.600000000000001	38.630000000000003	38.939999999999998	6393800	ADBE
2006-10-24	38.5	38.590000000000003	37.700000000000003	38.090000000000003	5458300	ADBE
2006-10-23	38.07	38.649999999999999	38	38.579999999999998	3502700	ADBE
2006-10-20	38.520000000000003	38.789999999999999	37.75	38.200000000000003	3021000	ADBE
2006-10-19	38.450000000000003	39.030000000000001	37.829999999999998	38.490000000000002	3913400	ADBE
2006-10-18	38.469999999999999	38.880000000000003	37.979999999999997	38.530000000000001	3682000	ADBE
2006-10-17	37.909999999999997	38.299999999999997	37.5	38.119999999999997	3523800	ADBE
2006-10-16	38.75	38.799999999999997	38.140000000000001	38.25	5956100	ADBE
2006-10-13	38.049999999999997	39.43	38.049999999999997	39.07	12661100	ADBE
2006-10-12	37.25	38.259999999999998	37.140000000000001	38.210000000000001	5903300	ADBE
2006-10-11	37.549999999999997	37.759999999999998	36.75	37.119999999999997	5059500	ADBE
2006-10-10	37.43	37.979999999999997	37.229999999999997	37.770000000000003	3518600	ADBE
2006-10-09	38.079999999999998	38.219999999999999	37.270000000000003	37.390000000000001	3835200	ADBE
2006-10-06	38.25	38.299999999999997	37.57	38.149999999999999	3142200	ADBE
2006-10-05	37.560000000000002	38.409999999999997	37.539999999999999	38.18	4271600	ADBE
2006-10-04	36.75	37.909999999999997	36.689999999999998	37.759999999999998	6851500	ADBE
2006-10-03	36.880000000000003	37.640000000000001	36.719999999999999	36.75	4116600	ADBE
2006-10-02	37.539999999999999	37.82	36.799999999999997	37	3678100	ADBE
2006-09-29	38.149999999999999	38.380000000000003	37.43	37.460000000000001	4248100	ADBE
2006-09-28	38.219999999999999	38.600000000000001	37.579999999999998	38.329999999999998	3447900	ADBE
2006-09-27	37.700000000000003	38.609999999999999	37.600000000000001	38.060000000000002	5003600	ADBE
2006-09-26	38.189999999999998	38.5	37.619999999999997	37.670000000000002	5634200	ADBE
2006-09-25	37.140000000000001	38.5	37.07	38.189999999999998	10304500	ADBE
2006-09-22	37.399999999999999	37.729999999999997	36.560000000000002	37.060000000000002	5190800	ADBE
2006-09-21	37.829999999999998	38.119999999999997	37.060000000000002	37.399999999999999	4671600	ADBE
2006-09-20	37.329999999999998	37.810000000000002	37.280000000000001	37.700000000000003	7012000	ADBE
2006-09-19	37.329999999999998	37.75	36.899999999999999	37.340000000000003	5716100	ADBE
2006-09-18	36.229999999999997	37.770000000000003	36.229999999999997	37.509999999999998	9228200	ADBE
2006-09-15	36.619999999999997	38.189999999999998	36.5	37	33444300	ADBE
2006-09-14	33.539999999999999	33.810000000000002	32.950000000000003	33.649999999999999	8652700	ADBE
2006-09-13	32.670000000000002	33.600000000000001	31.940000000000001	33.530000000000001	5773400	ADBE
2006-09-12	31.789999999999999	32.990000000000002	31.41	32.770000000000003	3801100	ADBE
2006-09-11	31.420000000000002	32.369999999999997	31	31.84	3426500	ADBE
2006-09-08	31.600000000000001	32.140000000000001	31.010000000000002	31.809999999999999	3510100	ADBE
2006-09-07	32.490000000000002	32.729999999999997	31.489999999999998	31.5	4359500	ADBE
2006-09-06	32.399999999999999	32.869999999999997	32	32.719999999999999	3869100	ADBE
2006-09-05	32.149999999999999	32.950000000000003	32	32.670000000000002	2343500	ADBE
2006-09-01	32.439999999999998	33.039999999999999	32	32.329999999999998	2375400	ADBE
2006-08-31	32.229999999999997	32.75	32.009999999999998	32.439999999999998	4030100	ADBE
2006-08-30	31.809999999999999	32.130000000000003	31.75	32.049999999999997	4485900	ADBE
2006-08-29	32.920000000000002	32.979999999999997	31.510000000000002	31.859999999999999	6086100	ADBE
2006-08-28	32.43	33	32.259999999999998	32.859999999999999	2565100	ADBE
2006-08-25	32.409999999999997	32.960000000000001	32.409999999999997	32.530000000000001	2143800	ADBE
2006-08-24	32.729999999999997	32.770000000000003	32.270000000000003	32.630000000000003	1807000	ADBE
2006-08-23	32.909999999999997	32.990000000000002	32.140000000000001	32.409999999999997	2674100	ADBE
2006-08-22	33.170000000000002	33.469999999999999	32.310000000000002	32.780000000000001	5448000	ADBE
2006-08-21	33.799999999999997	33.990000000000002	33.18	33.18	3575500	ADBE
2006-08-18	34	34.549999999999997	33.759999999999998	34.07	4059100	ADBE
2006-08-17	33.75	34.189999999999998	33.450000000000003	34.009999999999998	5097100	ADBE
2006-08-16	34	34.119999999999997	33.280000000000001	33.990000000000002	4771400	ADBE
2006-08-15	32.700000000000003	34	32.640000000000001	33.950000000000003	6188500	ADBE
2006-08-14	32.189999999999998	32.890000000000001	31.899999999999999	32.509999999999998	3625900	ADBE
2006-08-11	32.07	32.270000000000003	31.52	31.850000000000001	3479800	ADBE
2006-08-10	31.530000000000001	32.369999999999997	31.440000000000001	32.200000000000003	3010100	ADBE
2006-08-09	32.140000000000001	32.490000000000002	31.350000000000001	31.449999999999999	3558800	ADBE
2006-08-08	32.009999999999998	32.700000000000003	31.710000000000001	31.949999999999999	4080200	ADBE
2006-08-07	31.629999999999999	32	31.129999999999999	31.789999999999999	3815900	ADBE
2006-08-04	32.600000000000001	32.740000000000002	31.5	31.719999999999999	5481600	ADBE
2006-08-03	31.550000000000001	32.649999999999999	31.300000000000001	32.530000000000001	6407800	ADBE
2006-08-02	30	32.579999999999998	29.989999999999998	32.280000000000001	12151100	ADBE
2006-08-01	28.399999999999999	28.969999999999999	28	28.34	6898600	ADBE
2006-07-31	27.530000000000001	28.559999999999999	27.23	28.510000000000002	5824400	ADBE
2006-07-28	26.870000000000001	27.84	26.550000000000001	27.629999999999999	5565700	ADBE
2006-07-27	26.93	27.350000000000001	26.440000000000001	26.469999999999999	4668800	ADBE
2006-07-26	26.699999999999999	27.34	25.98	26.890000000000001	7015700	ADBE
2006-07-25	27.329999999999998	27.629999999999999	26.699999999999999	27.219999999999999	6757100	ADBE
2006-07-24	27.670000000000002	27.899999999999999	26.920000000000002	27.379999999999999	6525400	ADBE
2006-07-21	27.829999999999998	28.09	27.59	27.649999999999999	4445200	ADBE
2006-07-20	28.25	28.34	27.66	28.02	3660200	ADBE
2006-07-19	27.620000000000001	28.690000000000001	27.579999999999998	28.41	4028000	ADBE
2006-07-18	27.52	28.07	27.329999999999998	27.690000000000001	4542000	ADBE
2006-07-17	27.850000000000001	28.100000000000001	27.199999999999999	27.59	4195500	ADBE
2006-07-14	27.949999999999999	28.989999999999998	27.940000000000001	28.010000000000002	4003400	ADBE
2006-07-13	28.25	28.670000000000002	27.690000000000001	28.100000000000001	6422000	ADBE
2006-07-12	29.59	29.649999999999999	27.84	28.559999999999999	8428700	ADBE
2006-07-11	28.98	29.699999999999999	28.899999999999999	29.550000000000001	4368900	ADBE
2006-07-10	29.539999999999999	29.800000000000001	29.120000000000001	29.260000000000002	3097700	ADBE
2006-07-07	29.420000000000002	29.66	28.940000000000001	29.420000000000002	4108900	ADBE
2006-07-06	29.809999999999999	30.050000000000001	29.27	29.59	2568300	ADBE
2006-07-05	30.309999999999999	30.52	29.539999999999999	29.859999999999999	4817000	ADBE
2006-07-03	30.609999999999999	30.780000000000001	30.399999999999999	30.640000000000001	1246800	ADBE
2006-06-30	30.82	30.899999999999999	30.329999999999998	30.359999999999999	3673300	ADBE
2006-06-29	30.350000000000001	30.48	29.850000000000001	30.399999999999999	6956600	ADBE
2006-06-28	30.199999999999999	30.219999999999999	29.530000000000001	30.059999999999999	4333800	ADBE
2006-06-27	30.789999999999999	31	29.739999999999998	29.940000000000001	5527700	ADBE
2006-06-26	30.57	30.899999999999999	30.34	30.690000000000001	3771800	ADBE
2006-06-23	30.710000000000001	31.079999999999998	30.34	30.600000000000001	5483300	ADBE
2006-06-22	30.5	30.91	29.940000000000001	30.789999999999999	11035300	ADBE
2006-06-21	29.640000000000001	30.219999999999999	29.52	29.879999999999999	7332900	ADBE
2006-06-20	28.77	29.829999999999998	28.77	29.530000000000001	6609700	ADBE
2006-06-19	29.129999999999999	29.25	28.5	28.780000000000001	10921300	ADBE
2006-06-16	28.670000000000002	29.93	28.59	29.120000000000001	30388500	ADBE
2006-06-15	28.879999999999999	29.09	27.75	28.960000000000001	15317500	ADBE
2006-06-14	29.100000000000001	29.100000000000001	28.350000000000001	28.57	7216000	ADBE
2006-06-13	29.140000000000001	29.41	28.77	28.98	8449600	ADBE
2006-06-12	28.690000000000001	29.390000000000001	28.309999999999999	28.84	9297600	ADBE
2006-06-09	28.030000000000001	28.670000000000002	27.879999999999999	27.989999999999998	5666300	ADBE
2006-06-08	28.469999999999999	29.030000000000001	27.5	27.850000000000001	11438300	ADBE
2006-06-07	29.989999999999998	29.989999999999998	28.670000000000002	28.82	9093400	ADBE
2006-06-06	29.5	29.98	29.25	29.84	9259700	ADBE
2006-06-05	28.98	29.690000000000001	28.789999999999999	29.469999999999999	13922600	ADBE
2006-06-02	28.969999999999999	29.199999999999999	28.75	29	6208300	ADBE
2006-06-01	28.68	28.850000000000001	28.460000000000001	28.719999999999999	6657600	ADBE
2006-05-31	28.469999999999999	28.84	28.420000000000002	28.629999999999999	10918400	ADBE
2006-05-30	28.780000000000001	28.949999999999999	28.300000000000001	28.350000000000001	6254800	ADBE
2006-05-26	29.32	29.34	28.789999999999999	28.98	4817200	ADBE
2006-05-25	29.579999999999998	29.579999999999998	28.879999999999999	29.140000000000001	5931200	ADBE
2006-05-24	29.010000000000002	29.870000000000001	28.780000000000001	29.27	8317100	ADBE
2006-05-23	30.030000000000001	30.300000000000001	28.809999999999999	29.02	10165700	ADBE
2006-05-22	30.100000000000001	30.350000000000001	29.75	29.91	6050900	ADBE
2006-05-19	30.25	30.890000000000001	29.960000000000001	30.309999999999999	9014300	ADBE
2006-05-18	31.350000000000001	31.43	29.949999999999999	30.170000000000002	11530700	ADBE
2006-05-17	32.009999999999998	32.200000000000003	31.16	31.199999999999999	8507200	ADBE
2006-05-16	32.700000000000003	32.93	32.219999999999999	32.299999999999997	6041000	ADBE
2006-05-15	31.859999999999999	32.390000000000001	31.699999999999999	32.189999999999998	4183000	ADBE
2006-05-12	32.259999999999998	32.590000000000003	31.579999999999998	31.920000000000002	3774800	ADBE
2006-05-11	33.299999999999997	33.520000000000003	32.399999999999999	32.630000000000003	5574400	ADBE
2006-05-10	33.159999999999997	33.869999999999997	33.100000000000001	33.380000000000003	5692100	ADBE
2006-05-09	33.75	33.990000000000002	33.170000000000002	33.240000000000002	5894100	ADBE
2006-05-08	34.18	34.399999999999999	33.619999999999997	33.689999999999998	4765100	ADBE
2006-05-05	34.689999999999998	34.719999999999999	34.109999999999999	34.18	5556500	ADBE
2006-05-04	34.950000000000003	35	33.82	34.32	11776400	ADBE
2006-05-03	35.979999999999997	36.090000000000003	34.310000000000002	35.060000000000002	26880100	ADBE
2006-05-02	38.350000000000001	39.049999999999997	38.25	38.350000000000001	6047000	ADBE
2006-05-01	39.149999999999999	39.210000000000001	37.710000000000001	38.170000000000002	6126500	ADBE
2006-04-28	39.469999999999999	39.780000000000001	39.200000000000003	39.200000000000003	7135100	ADBE
2006-04-27	37.829999999999998	39.869999999999997	37.700000000000003	39.450000000000003	7724900	ADBE
2006-04-26	37.810000000000002	38.369999999999997	37.649999999999999	38.149999999999999	3116100	ADBE
2006-04-25	37.560000000000002	37.920000000000002	37.420000000000002	37.659999999999997	3876500	ADBE
2006-04-24	37.43	37.520000000000003	36.899999999999999	37.200000000000003	2524800	ADBE
2006-04-21	38	38.200000000000003	37.25	37.460000000000001	3546500	ADBE
2006-04-20	37.789999999999999	38.240000000000002	37	37.68	2871500	ADBE
2006-04-19	37.350000000000001	37.670000000000002	37.18	37.57	2542100	ADBE
2006-04-18	36.939999999999998	37.57	36.5	37.350000000000001	3383300	ADBE
2006-04-17	36.57	37.43	36.509999999999998	36.890000000000001	4478200	ADBE
2006-04-13	36.880000000000003	37.149999999999999	36.640000000000001	36.829999999999998	3127100	ADBE
2006-04-12	37	37.350000000000001	36.75	36.969999999999999	2682300	ADBE
2006-04-11	37.350000000000001	37.649999999999999	37	37.280000000000001	3682400	ADBE
2006-04-10	36.890000000000001	37.75	36.789999999999999	37.5	5597800	ADBE
2006-04-07	36.100000000000001	37.210000000000001	36.100000000000001	36.950000000000003	6005600	ADBE
2006-04-06	35.939999999999998	36.409999999999997	35.600000000000001	36.100000000000001	3077100	ADBE
2006-04-05	36.140000000000001	36.270000000000003	35.880000000000003	35.990000000000002	3802000	ADBE
2006-04-04	35.869999999999997	36.299999999999997	35.700000000000003	36.210000000000001	3711400	ADBE
2006-04-03	35.18	36.200000000000003	34.969999999999999	35.700000000000003	4931500	ADBE
2006-03-31	35.310000000000002	35.75	34.909999999999997	34.950000000000003	5032000	ADBE
2006-03-30	36.369999999999997	36.369999999999997	35.200000000000003	35.310000000000002	10552500	ADBE
2006-03-29	35.560000000000002	36.289999999999999	35.390000000000001	35.950000000000003	4559500	ADBE
2006-03-28	35.810000000000002	36.149999999999999	35.310000000000002	35.520000000000003	5030600	ADBE
2006-03-27	36.25	36.479999999999997	35.689999999999998	35.789999999999999	5469700	ADBE
2006-03-24	36.329999999999998	36.850000000000001	36.119999999999997	36.490000000000002	5143400	ADBE
2006-03-23	35.579999999999998	36.609999999999999	35.390000000000001	36.329999999999998	16921800	ADBE
2006-03-22	36.700000000000003	36.859999999999999	36.18	36.619999999999997	5685000	ADBE
2006-03-21	36.420000000000002	37.359999999999999	36.200000000000003	36.350000000000001	5119500	ADBE
2006-03-20	36.030000000000001	36.880000000000003	35.939999999999998	36.549999999999997	3819200	ADBE
2006-03-17	36	36.240000000000002	35.609999999999999	35.979999999999997	6477300	ADBE
2006-03-16	37	37.350000000000001	35.909999999999997	35.93	6438900	ADBE
2006-03-15	37.640000000000001	37.759999999999998	36.950000000000003	37.079999999999998	4335800	ADBE
2006-03-14	37.100000000000001	38.009999999999998	36.960000000000001	37.399999999999999	3586200	ADBE
2006-03-13	37.109999999999999	37.380000000000003	36.729999999999997	37.140000000000001	3518100	ADBE
2006-03-10	37.200000000000003	37.890000000000001	36.600000000000001	37.210000000000001	3641400	ADBE
2006-03-09	38.009999999999998	38.520000000000003	37.329999999999998	37.439999999999998	3284800	ADBE
2006-03-08	37.990000000000002	38.240000000000002	37.490000000000002	37.780000000000001	2890000	ADBE
2006-03-07	38.359999999999999	38.5	37.960000000000001	38.109999999999999	2961700	ADBE
2006-03-06	39.049999999999997	39.310000000000002	38.200000000000003	38.43	2926900	ADBE
2006-03-03	38.5	39.5	38.299999999999997	39.049999999999997	4552100	ADBE
2006-03-02	38.799999999999997	39.259999999999998	38.5	38.810000000000002	2358100	ADBE
2006-03-01	38.520000000000003	39.170000000000002	38.399999999999999	39.039999999999999	2789300	ADBE
2006-02-28	38.93	39.140000000000001	38.200000000000003	38.549999999999997	3722900	ADBE
2006-02-27	38.490000000000002	39.5	38.270000000000003	39.189999999999998	2846400	ADBE
2006-02-24	38.759999999999998	39.009999999999998	38.090000000000003	38.340000000000003	2480600	ADBE
2006-02-23	38.57	39.340000000000003	38.289999999999999	38.770000000000003	2946800	ADBE
2006-02-22	38.259999999999998	39.07	38.090000000000003	38.759999999999998	3403400	ADBE
2006-02-21	37.710000000000001	38.359999999999999	37.520000000000003	38.100000000000001	4945800	ADBE
2006-02-17	38.399999999999999	38.689999999999998	37.68	37.799999999999997	3349500	ADBE
2006-02-16	37.710000000000001	38.590000000000003	37.670000000000002	38.579999999999998	6382300	ADBE
2006-02-15	37.969999999999999	38.479999999999997	37.049999999999997	37.649999999999999	4409200	ADBE
2006-02-14	38.25	38.359999999999999	37.5	38.130000000000003	3617600	ADBE
2006-02-13	38.350000000000001	39.060000000000002	37.619999999999997	38.189999999999998	4432000	ADBE
2006-02-10	37.979999999999997	38.939999999999998	37.25	38.689999999999998	6634400	ADBE
2006-02-09	38.799999999999997	38.920000000000002	37.93	38.119999999999997	3917500	ADBE
2006-02-08	39.43	39.759999999999998	38.640000000000001	38.799999999999997	3797300	ADBE
2006-02-07	39.289999999999999	39.979999999999997	38.869999999999997	39.259999999999998	3611400	ADBE
2006-02-06	38.93	39.880000000000003	38.920000000000002	39.520000000000003	2741600	ADBE
2006-02-03	39.149999999999999	39.439999999999998	38.380000000000003	39.200000000000003	3519400	ADBE
2006-02-02	40.020000000000003	40.149999999999999	38.829999999999998	39.390000000000001	5782000	ADBE
2006-02-01	39.32	40.590000000000003	39.170000000000002	40.509999999999998	4548500	ADBE
2006-01-31	39.289999999999999	40.049999999999997	39.060000000000002	39.729999999999997	4903900	ADBE
2006-01-30	39.909999999999997	40.189999999999998	39.159999999999997	39.350000000000001	4767600	ADBE
2006-01-27	38.840000000000003	40.130000000000003	38.719999999999999	40.079999999999998	6414400	ADBE
2006-01-26	39.149999999999999	39.450000000000003	38.219999999999999	38.770000000000003	4958300	ADBE
2006-01-25	38.57	39.039999999999999	38.140000000000001	38.960000000000001	4718400	ADBE
2006-01-24	37.950000000000003	39.299999999999997	37.890000000000001	39.130000000000003	5848100	ADBE
2006-01-23	38.630000000000003	38.859999999999999	37.789999999999999	37.789999999999999	7288600	ADBE
2006-01-20	40.539999999999999	40.619999999999997	38.270000000000003	38.43	6881500	ADBE
2006-01-19	39.710000000000001	40.850000000000001	39.539999999999999	40.460000000000001	4450000	ADBE
2006-01-18	38.950000000000003	40.100000000000001	38.780000000000001	39.729999999999997	5466500	ADBE
2006-01-17	38.700000000000003	39.469999999999999	38.619999999999997	39.439999999999998	4217400	ADBE
2006-01-13	39.640000000000001	39.899999999999999	38.530000000000001	38.840000000000003	4857400	ADBE
2006-01-12	39.369999999999997	39.969999999999999	39.079999999999998	39.479999999999997	5970300	ADBE
2006-01-11	39.140000000000001	39.729999999999997	38.5	39.329999999999998	6579400	ADBE
2006-01-10	38.100000000000001	39.420000000000002	38.090000000000003	38.609999999999999	7480700	ADBE
2006-01-09	39.049999999999997	39.060000000000002	37.869999999999997	38.380000000000003	6244300	ADBE
2006-01-06	38.5	39.020000000000003	38.450000000000003	39	8117100	ADBE
2006-01-05	38.259999999999998	38.490000000000002	37.539999999999999	38.07	6731300	ADBE
2006-01-04	38.700000000000003	38.799999999999997	37.799999999999997	38.420000000000002	6941100	ADBE
2006-01-03	37.200000000000003	38.799999999999997	36.130000000000003	38.520000000000003	12752600	ADBE
2005-12-30	36.759999999999998	37.119999999999997	36.609999999999999	36.960000000000001	3348200	ADBE
2005-12-29	36.950000000000003	37.350000000000001	36.829999999999998	36.920000000000002	3277800	ADBE
2005-12-28	36.979999999999997	37.259999999999998	36.600000000000001	36.869999999999997	2472100	ADBE
2005-12-27	37.450000000000003	37.649999999999999	36.859999999999999	36.939999999999998	2766900	ADBE
2005-12-23	37.700000000000003	37.909999999999997	36.909999999999997	37.109999999999999	3496500	ADBE
2005-12-22	37.450000000000003	37.909999999999997	36.920000000000002	37.450000000000003	4699200	ADBE
2005-12-21	37.960000000000001	38.619999999999997	37.350000000000001	37.450000000000003	5592300	ADBE
2005-12-20	38.119999999999997	38.399999999999999	37.450000000000003	38.07	8891900	ADBE
2005-12-19	38.509999999999998	39.109999999999999	38.310000000000002	38.450000000000003	10341700	ADBE
2005-12-16	36.979999999999997	39.340000000000003	36.93	38.82	28749600	ADBE
2005-12-15	34.869999999999997	34.93	33.75	34.93	10824000	ADBE
2005-12-14	34.439999999999998	34.990000000000002	34.289999999999999	34.520000000000003	5538400	ADBE
2005-12-13	35.219999999999999	35.659999999999997	34.329999999999998	34.539999999999999	9613500	ADBE
2005-12-12	35.689999999999998	36.490000000000002	34.840000000000003	35.259999999999998	7999300	ADBE
2005-12-09	36.200000000000003	36.359999999999999	35.140000000000001	35.600000000000001	6159300	ADBE
2005-12-08	36.740000000000002	36.740000000000002	35.659999999999997	36.130000000000003	4993000	ADBE
2005-12-07	36.899999999999999	37.090000000000003	35.740000000000002	36.469999999999999	8746300	ADBE
2005-12-06	35.700000000000003	37.25	35.700000000000003	36.990000000000002	15726200	ADBE
2005-12-05	34.600000000000001	35.450000000000003	34.490000000000002	35.25	24980100	ADBE
2005-12-02	33.979999999999997	35.68	33.82	34.969999999999999	18389400	ADBE
2005-12-01	32.759999999999998	33.960000000000001	32.75	33.880000000000003	5233600	ADBE
2005-11-30	32.299999999999997	32.950000000000003	32.090000000000003	32.609999999999999	5133400	ADBE
2005-11-29	33.189999999999998	33.450000000000003	32.289999999999999	32.399999999999999	6036300	ADBE
2005-11-28	33.729999999999997	33.93	33.140000000000001	33.210000000000001	4885900	ADBE
2005-11-25	33.82	33.979999999999997	33.399999999999999	33.909999999999997	1417900	ADBE
2005-11-23	33.43	33.920000000000002	33.350000000000001	33.859999999999999	3786700	ADBE
2005-11-22	33.200000000000003	33.469999999999999	33.049999999999997	33.460000000000001	4386300	ADBE
2005-11-21	33.640000000000001	33.670000000000002	32.890000000000001	33.329999999999998	3594700	ADBE
2005-11-18	34.149999999999999	34.240000000000002	33.43	33.5	6211400	ADBE
2005-11-17	33.049999999999997	33.799999999999997	33.049999999999997	33.799999999999997	4902700	ADBE
2005-11-16	32.740000000000002	33.369999999999997	32.719999999999999	33.299999999999997	4248600	ADBE
2005-11-15	32.810000000000002	33.390000000000001	32.689999999999998	32.850000000000001	5634400	ADBE
2005-11-14	32.810000000000002	33.100000000000001	32.770000000000003	33.030000000000001	2630100	ADBE
2005-11-11	32.539999999999999	33.100000000000001	32.539999999999999	32.909999999999997	2727500	ADBE
2005-11-10	32.299999999999997	32.700000000000003	32.299999999999997	32.659999999999997	3545600	ADBE
2005-11-09	32.329999999999998	32.600000000000001	32.119999999999997	32.43	2677300	ADBE
2005-11-08	32.259999999999998	32.399999999999999	31.949999999999999	32.270000000000003	4243300	ADBE
2005-11-07	32.590000000000003	32.659999999999997	32.259999999999998	32.490000000000002	3328800	ADBE
2005-11-04	32.609999999999999	33.200000000000003	32.350000000000001	32.450000000000003	4553400	ADBE
2005-11-03	32.979999999999997	32.990000000000002	32.259999999999998	32.68	5619400	ADBE
2005-11-02	32.799999999999997	33.009999999999998	32.530000000000001	32.869999999999997	5298000	ADBE
2005-11-01	31.829999999999998	32.859999999999999	31.800000000000001	32.799999999999997	4394900	ADBE
2005-10-31	32.170000000000002	32.509999999999998	32.060000000000002	32.25	7293900	ADBE
2005-10-28	32.200000000000003	32.359999999999999	31.870000000000001	32.310000000000002	5898000	ADBE
2005-10-27	32.299999999999997	32.399999999999999	31.440000000000001	31.789999999999999	6973700	ADBE
2005-10-26	32.210000000000001	33.640000000000001	32	32.880000000000003	14979100	ADBE
2005-10-25	32.189999999999998	32.32	31.359999999999999	31.989999999999998	8857300	ADBE
2005-10-24	31.010000000000002	32.359999999999999	30.940000000000001	32.350000000000001	7817800	ADBE
2005-10-21	30.800000000000001	31.280000000000001	30.510000000000002	31.210000000000001	7835200	ADBE
2005-10-20	30.960000000000001	31.039999999999999	30.34	30.48	6996200	ADBE
2005-10-19	30.32	30.989999999999998	29.66	30.960000000000001	8092900	ADBE
2005-10-18	30.370000000000001	30.629999999999999	30.25	30.359999999999999	4650800	ADBE
2005-10-17	29.940000000000001	30.5	29.940000000000001	30.390000000000001	5949600	ADBE
2005-10-14	28.609999999999999	30.030000000000001	28.530000000000001	29.940000000000001	8156800	ADBE
2005-10-13	28.199999999999999	28.440000000000001	27.859999999999999	28.300000000000001	4861100	ADBE
2005-10-12	28.469999999999999	28.920000000000002	28.16	28.289999999999999	5048900	ADBE
2005-10-11	29.010000000000002	29.32	28.460000000000001	28.59	5470800	ADBE
2005-10-10	29.039999999999999	29.640000000000001	28.93	29.09	5657800	ADBE
2005-10-07	29.02	29.149999999999999	28.59	29.149999999999999	4588000	ADBE
2005-10-06	29.280000000000001	29.399999999999999	28.690000000000001	28.940000000000001	5305700	ADBE
2005-10-05	29.760000000000002	29.949999999999999	29.25	29.280000000000001	4889700	ADBE
2005-10-04	29.84	30.48	29.809999999999999	29.940000000000001	6323700	ADBE
2005-10-03	29.550000000000001	30.66	29.199999999999999	30.600000000000001	9487800	ADBE
2005-09-30	29.550000000000001	29.989999999999998	29.25	29.850000000000001	5145000	ADBE
2005-09-29	28.879999999999999	29.800000000000001	28.710000000000001	29.760000000000002	6218100	ADBE
2005-09-28	28.530000000000001	29.48	28.440000000000001	29.02	7774700	ADBE
2005-09-27	28.07	28.52	27.91	28.399999999999999	3602700	ADBE
2005-09-26	28.219999999999999	28.640000000000001	28.02	28.149999999999999	3909300	ADBE
2005-09-23	27.780000000000001	28.199999999999999	27.469999999999999	28.079999999999998	3470900	ADBE
2005-09-22	27.690000000000001	28.09	27.16	27.879999999999999	4776100	ADBE
2005-09-21	27.77	28.07	27.27	27.870000000000001	5661300	ADBE
2005-09-20	28.690000000000001	28.829999999999998	27.699999999999999	27.739999999999998	4922900	ADBE
2005-09-19	29.27	29.27	28.469999999999999	28.719999999999999	5557300	ADBE
2005-09-16	27.809999999999999	29.579999999999998	27.800000000000001	29.43	20855500	ADBE
2005-09-15	27.16	27.399999999999999	26.690000000000001	26.899999999999999	6986700	ADBE
2005-09-14	27	27.559999999999999	26.68	27.190000000000001	5133000	ADBE
2005-09-13	26.969999999999999	27.100000000000001	26.670000000000002	26.82	5484200	ADBE
2005-09-12	27.399999999999999	27.710000000000001	27.170000000000002	27.25	5737400	ADBE
2005-09-09	27.600000000000001	27.600000000000001	27.199999999999999	27.300000000000001	4055300	ADBE
2005-09-08	28	28.100000000000001	27.43	27.609999999999999	3569100	ADBE
2005-09-07	27.350000000000001	27.489999999999998	26.98	27.190000000000001	3226500	ADBE
2005-09-06	26.75	27.420000000000002	26.699999999999999	27.350000000000001	4027400	ADBE
2005-09-02	26.870000000000001	26.899999999999999	26.539999999999999	26.640000000000001	2554400	ADBE
2005-09-01	26.920000000000002	27.210000000000001	26.739999999999998	26.829999999999998	4031900	ADBE
2005-08-31	27.219999999999999	27.239999999999998	26.93	27.039999999999999	4153900	ADBE
2005-08-30	27.239999999999998	27.239999999999998	26.789999999999999	27.120000000000001	4433400	ADBE
2005-08-29	27.27	27.440000000000001	27.199999999999999	27.300000000000001	2736300	ADBE
2005-08-26	27.48	27.649999999999999	27.260000000000002	27.530000000000001	3610900	ADBE
2005-08-25	27.920000000000002	28.02	27.34	27.59	5339500	ADBE
2005-08-24	26.98	28.23	26.870000000000001	28.030000000000001	9552800	ADBE
2005-08-23	26.190000000000001	27.129999999999999	26.050000000000001	27.050000000000001	6003400	ADBE
2005-08-22	26.199999999999999	26.370000000000001	26	26.18	3502200	ADBE
2005-08-19	26.579999999999998	26.760000000000002	26.149999999999999	26.16	4132300	ADBE
2005-08-18	26.829999999999998	27.079999999999998	26.57	26.600000000000001	5716900	ADBE
2005-08-17	26.18	26.949999999999999	26.079999999999998	26.829999999999998	5301600	ADBE
2005-08-16	26.84	26.899999999999999	26.010000000000002	26.18	5233500	ADBE
2005-08-15	26.879999999999999	27.030000000000001	26.68	26.850000000000001	4644100	ADBE
2005-08-12	26.57	26.870000000000001	26.420000000000002	26.84	4532200	ADBE
2005-08-11	25.969999999999999	26.82	25.93	26.690000000000001	6132900	ADBE
2005-08-10	26.620000000000001	26.710000000000001	25.800000000000001	25.91	7209900	ADBE
2005-08-09	26.949999999999999	26.949999999999999	26.379999999999999	26.57	7377300	ADBE
2005-08-08	27.210000000000001	27.25	26.5	26.739999999999998	7038900	ADBE
2005-08-05	26.890000000000001	27.280000000000001	26.829999999999998	27.100000000000001	8451700	ADBE
2005-08-04	27.879999999999999	28.010000000000002	26.899999999999999	27.030000000000001	11898900	ADBE
2005-08-03	28.59	28.59	28.010000000000002	28.100000000000001	7664300	ADBE
2005-08-02	28.370000000000001	28.93	27.760000000000002	28.620000000000001	9790200	ADBE
2005-08-01	29.530000000000001	29.829999999999998	29.23	29.460000000000001	6102400	ADBE
2005-07-29	30.140000000000001	30.399999999999999	29.539999999999999	29.640000000000001	4436600	ADBE
2005-07-28	29.710000000000001	30.129999999999999	29.579999999999998	30.109999999999999	4637800	ADBE
2005-07-27	29.710000000000001	29.91	29.510000000000002	29.82	4229600	ADBE
2005-07-26	29.359999999999999	29.989999999999998	29.350000000000001	29.75	5506200	ADBE
2005-07-25	29.800000000000001	29.969999999999999	29.550000000000001	29.649999999999999	5300200	ADBE
2005-07-22	29.620000000000001	29.800000000000001	29.379999999999999	29.780000000000001	5627000	ADBE
2005-07-21	29.32	29.68	29.07	29.530000000000001	5648400	ADBE
2005-07-20	29.170000000000002	29.5	28.82	29.460000000000001	4380900	ADBE
2005-07-19	29.280000000000001	29.420000000000002	28.370000000000001	29.309999999999999	5606200	ADBE
2005-07-18	28.760000000000002	29.050000000000001	28.760000000000002	28.84	3865700	ADBE
2005-07-15	29.25	29.370000000000001	28.649999999999999	28.899999999999999	5425600	ADBE
2005-07-14	29.25	29.469999999999999	28.899999999999999	29.129999999999999	5066600	ADBE
2005-07-13	28.620000000000001	29.210000000000001	28.5	29.050000000000001	8445100	ADBE
2005-07-12	28.050000000000001	28.670000000000002	27.82	28.449999999999999	6189700	ADBE
2005-07-11	27.75	28.039999999999999	27.43	27.989999999999998	6918600	ADBE
2005-07-08	27.66	28.02	27.18	27.93	5595100	ADBE
2005-07-07	26.670000000000002	27.84	26.600000000000001	27.510000000000002	10982300	ADBE
2005-07-06	27.719999999999999	27.870000000000001	26.25	26.920000000000002	14953400	ADBE
2005-07-05	28.34	28.690000000000001	27.940000000000001	27.98	6146800	ADBE
2005-07-01	28.739999999999998	28.82	28.359999999999999	28.449999999999999	3144200	ADBE
2005-06-30	29.25	29.289999999999999	28.489999999999998	28.609999999999999	5160600	ADBE
2005-06-29	29.02	29.34	28.789999999999999	29.100000000000001	6851500	ADBE
2005-06-28	29.039999999999999	29.050000000000001	28.25	28.699999999999999	7905000	ADBE
2005-06-27	29.329999999999998	29.399999999999999	28.629999999999999	28.84	5500400	ADBE
2005-06-24	29.949999999999999	30.09	29.18	29.239999999999998	5489800	ADBE
2005-06-23	30.739999999999998	30.800000000000001	29.899999999999999	30.050000000000001	6166900	ADBE
2005-06-22	30.859999999999999	30.960000000000001	30.34	30.559999999999999	7629900	ADBE
2005-06-21	31.039999999999999	31.199999999999999	30.699999999999999	30.789999999999999	5542700	ADBE
2005-06-20	31.109999999999999	31.59	31.09	31.09	4111700	ADBE
2005-06-17	31.079999999999998	31.34	30.600000000000001	31.34	18865500	ADBE
2005-06-16	32.030000000000001	32.5	31.859999999999999	32.409999999999997	6300600	ADBE
2005-06-15	32.390000000000001	32.439999999999998	31.41	32	4741300	ADBE
2005-06-14	31.84	32	31.629999999999999	31.98	2989400	ADBE
2005-06-13	31.100000000000001	31.920000000000002	30.760000000000002	31.649999999999999	6660700	ADBE
2005-06-10	32.590000000000003	32.689999999999998	29.899999999999999	31.129999999999999	19257900	ADBE
2005-06-09	32.259999999999998	32.75	32.090000000000003	32.490000000000002	3479200	ADBE
2005-06-08	32.460000000000001	32.670000000000002	32.200000000000003	32.259999999999998	3522400	ADBE
2005-06-07	32.509999999999998	32.920000000000002	32.109999999999999	32.259999999999998	3782400	ADBE
2005-06-06	32.439999999999998	32.719999999999999	32.210000000000001	32.450000000000003	3699100	ADBE
2005-06-03	32.899999999999999	33	32.390000000000001	32.539999999999999	3092100	ADBE
2005-06-02	33.229999999999997	33.310000000000002	32.880000000000003	33.090000000000003	4160300	ADBE
2005-06-01	33.030000000000001	33.439999999999998	32.899999999999999	33.18	4614700	ADBE
2005-05-31	32.979999999999997	33.189999999999998	32.789999999999999	33.119999999999997	4000100	ADBE
2005-05-27	33.100000000000001	33.32	32.899999999999999	33.170000000000002	3499700	ADBE
2005-05-26	32.960000000000001	33.18	32.299999999999997	33.100000000000001	7505900	ADBE
2005-05-25	32.240000000000002	32.799999999999997	32.210000000000001	32.759999999999998	6436200	ADBE
2005-05-24	31.420000000000002	32.5	31.27	32.420000000000002	6500200	ADBE
2005-05-23	62	63.25	61.869999999999997	62.719999999999999	5379200	ADBE
2005-05-20	62	62.479999999999997	61.670000000000002	62.229999999999997	4665800	ADBE
2005-05-19	61.100000000000001	62.119999999999997	61.060000000000002	62.119999999999997	4286200	ADBE
2005-05-18	59.899999999999999	61.390000000000001	59.450000000000003	61.100000000000001	6682200	ADBE
2005-05-17	59.600000000000001	59.780000000000001	58.649999999999999	59.780000000000001	4477600	ADBE
2005-05-16	58.979999999999997	60.049999999999997	58.68	59.909999999999997	5666000	ADBE
2005-05-13	58.060000000000002	58.299999999999997	57.390000000000001	58.100000000000001	5264400	ADBE
2005-05-12	58.079999999999998	58.479999999999997	57.119999999999997	57.780000000000001	4106000	ADBE
2005-05-11	57.5	58.149999999999999	56.780000000000001	57.93	4784000	ADBE
2005-05-10	58.07	58.340000000000003	57.090000000000003	57.520000000000003	6335000	ADBE
2005-05-09	57.840000000000003	58.719999999999999	57.75	58.670000000000002	5780400	ADBE
2005-05-06	57.530000000000001	57.960000000000001	56.939999999999998	57.700000000000003	4868800	ADBE
2005-05-05	57.549999999999997	57.600000000000001	56.280000000000001	56.920000000000002	4862000	ADBE
2005-05-04	57.789999999999999	58.219999999999999	57.310000000000002	57.549999999999997	5758800	ADBE
2005-05-03	57.009999999999998	57.789999999999999	56.979999999999997	57.289999999999999	8433400	ADBE
2005-05-02	59.740000000000002	60.219999999999999	56.539999999999999	57.149999999999999	15963400	ADBE
2005-04-29	59.049999999999997	59.810000000000002	58.130000000000003	59.469999999999999	7494000	ADBE
2005-04-28	57.969999999999999	59	57.57	58.469999999999999	8002000	ADBE
2005-04-27	58.969999999999999	59.590000000000003	57.899999999999999	58.450000000000003	11080000	ADBE
2005-04-26	59.75	60.75	58.969999999999999	59.119999999999997	7792000	ADBE
2005-04-25	60.75	60.75	59.109999999999999	60.039999999999999	9964800	ADBE
2005-04-22	59.299999999999997	60.5	58.68	60.289999999999999	11419600	ADBE
2005-04-21	58.390000000000001	59.600000000000001	57.710000000000001	59.539999999999999	11075600	ADBE
2005-04-20	59.299999999999997	59.479999999999997	56.640000000000001	57.25	13933800	ADBE
2005-04-19	55.799999999999997	58.700000000000003	55.649999999999999	58.100000000000001	26307600	ADBE
2005-04-18	55.990000000000002	56	53.130000000000003	54.770000000000003	41795200	ADBE
2005-04-15	62.75	63.100000000000001	60.619999999999997	60.659999999999997	7890400	ADBE
2005-04-14	65.090000000000003	65.25	63.090000000000003	63.479999999999997	5529000	ADBE
2005-04-13	66.25	66.549999999999997	64.519999999999996	65.069999999999993	4979400	ADBE
2005-04-12	66.890000000000001	66.900000000000006	65.650000000000006	66.900000000000006	4588000	ADBE
2005-04-11	67.439999999999998	67.439999999999998	66.590000000000003	66.799999999999997	3609800	ADBE
2005-04-08	68.489999999999995	68.599999999999994	67.060000000000002	67.260000000000005	4049600	ADBE
2005-04-07	68.269999999999996	68.530000000000001	67.510000000000005	68.390000000000001	4335400	ADBE
2005-04-06	67.120000000000005	68.890000000000001	66.790000000000006	68.099999999999994	5982800	ADBE
2005-04-05	66.75	66.959999999999994	65.590000000000003	66.849999999999994	5713400	ADBE
2005-04-04	66.840000000000003	67.079999999999998	65.519999999999996	66.579999999999998	6260400	ADBE
2005-04-01	67.819999999999993	68.510000000000005	66.310000000000002	66.760000000000005	6981800	ADBE
2005-03-31	67.849999999999994	68	67.129999999999995	67.170000000000002	4138600	ADBE
2005-03-30	66.640000000000001	67.909999999999997	66.510000000000005	67.730000000000004	4752000	ADBE
2005-03-29	66.840000000000003	67.849999999999994	65.75	66.219999999999999	5581400	ADBE
2005-03-28	66.939999999999998	67.810000000000002	66.730000000000004	67.109999999999999	4709400	ADBE
2005-03-24	67.260000000000005	67.349999999999994	66.540000000000006	66.540000000000006	3907000	ADBE
2005-03-23	66.530000000000001	67.260000000000005	66.180000000000007	66.269999999999996	5008000	ADBE
2005-03-22	66.849999999999994	67.700000000000003	66.340000000000003	66.359999999999999	6512400	ADBE
2005-03-21	67.810000000000002	68.950000000000003	66.079999999999998	66.700000000000003	12055600	ADBE
2005-03-18	65.299999999999997	68.299999999999997	64.260000000000005	67.810000000000002	20425000	ADBE
2005-03-17	63.670000000000002	64.230000000000004	62.719999999999999	63.890000000000001	5629200	ADBE
2005-03-16	64.650000000000006	64.799999999999997	62.659999999999997	63.189999999999998	4047400	ADBE
2005-03-15	65.549999999999997	65.579999999999998	64.159999999999997	64.540000000000006	3852800	ADBE
2005-03-14	64.75	65.549999999999997	64.599999999999994	65.340000000000003	3657200	ADBE
2005-03-11	65.390000000000001	65.700000000000003	63.890000000000001	64.420000000000002	4915600	ADBE
2005-03-10	64.760000000000005	65.480000000000004	64.140000000000001	65.310000000000002	4581600	ADBE
2005-03-09	64.900000000000006	65.780000000000001	64.370000000000005	64.510000000000005	4728400	ADBE
2005-03-08	65.239999999999995	66	64.75	64.950000000000003	4204400	ADBE
2005-03-07	63.950000000000003	65.650000000000006	63.799999999999997	65.069999999999993	5754000	ADBE
2005-03-04	63.100000000000001	64.200000000000003	62.549999999999997	63.770000000000003	4627400	ADBE
2005-03-03	62.469999999999999	62.810000000000002	61.75	62.350000000000001	2851000	ADBE
2005-03-02	61.960000000000001	63.119999999999997	61.57	62.350000000000001	3446600	ADBE
2005-03-01	62.060000000000002	62.950000000000003	61.509999999999998	62.340000000000003	3678400	ADBE
2005-02-28	61.539999999999999	63.149999999999999	61.140000000000001	61.75	4434400	ADBE
2005-02-25	61.469999999999999	61.729999999999997	60.600000000000001	61.43	4048200	ADBE
2005-02-24	61.479999999999997	61.549999999999997	60.380000000000003	61.390000000000001	6102000	ADBE
2005-02-23	61.57	62.100000000000001	61.229999999999997	61.75	4143600	ADBE
2005-02-22	62.549999999999997	63.719999999999999	61.340000000000003	61.509999999999998	5780600	ADBE
2005-02-18	63.600000000000001	63.700000000000003	62.770000000000003	62.829999999999998	2983000	ADBE
2005-02-17	64.599999999999994	64.969999999999999	62.549999999999997	63.07	5308000	ADBE
2005-02-16	64.519999999999996	64.849999999999994	63.579999999999998	64.599999999999994	4508400	ADBE
2005-02-15	63.5	65.120000000000005	62.899999999999999	64.909999999999997	6490000	ADBE
2005-02-14	63.840000000000003	63.979999999999997	62.950000000000003	63.469999999999999	3112200	ADBE
2005-02-11	62.939999999999998	64.409999999999997	62.359999999999999	63.700000000000003	4880400	ADBE
2005-02-10	62.759999999999998	63.130000000000003	61.880000000000003	62.68	2921600	ADBE
2005-02-09	63.960000000000001	64.150000000000006	62.229999999999997	62.590000000000003	4060000	ADBE
2005-02-08	63.770000000000003	64.390000000000001	63.25	63.700000000000003	3243200	ADBE
2005-02-07	63.950000000000003	63.950000000000003	63.020000000000003	63.520000000000003	3025600	ADBE
2005-02-04	63.030000000000001	64	62.579999999999998	63.990000000000002	4477400	ADBE
2005-02-03	61.600000000000001	63.479999999999997	61.310000000000002	63.420000000000002	8992200	ADBE
2005-02-02	59.700000000000003	62.539999999999999	59.649999999999999	62.289999999999999	11576600	ADBE
2005-02-01	56.899999999999999	58.369999999999997	56.899999999999999	57.899999999999999	4639600	ADBE
2005-01-31	56.200000000000003	57.329999999999998	55.859999999999999	56.899999999999999	6100600	ADBE
2005-01-28	56.539999999999999	56.539999999999999	54.799999999999997	55.479999999999997	5927400	ADBE
2005-01-27	56.340000000000003	56.380000000000003	55.359999999999999	56.170000000000002	3578400	ADBE
2005-01-26	56.159999999999997	56.469999999999999	55.350000000000001	56.009999999999998	3664000	ADBE
2005-01-25	55.789999999999999	56.850000000000001	55.520000000000003	55.579999999999998	4280000	ADBE
2005-01-24	57.340000000000003	57.670000000000002	55.25	55.390000000000001	7229200	ADBE
2005-01-21	58.289999999999999	58.390000000000001	57	57.07	4557600	ADBE
2005-01-20	57.509999999999998	59.109999999999999	57.5	58.07	5113600	ADBE
2005-01-19	58.32	58.899999999999999	57.75	57.880000000000003	3978200	ADBE
2005-01-18	58.060000000000002	58.560000000000002	56.600000000000001	58.380000000000003	4969000	ADBE
2005-01-14	58.460000000000001	58.740000000000002	57.810000000000002	58.229999999999997	5796800	ADBE
2005-01-13	59.210000000000001	59.390000000000001	57.960000000000001	58.219999999999999	4701400	ADBE
2005-01-12	58.479999999999997	59.140000000000001	57.670000000000002	58.979999999999997	6006400	ADBE
2005-01-11	58.93	59	57.950000000000003	58.119999999999997	5595200	ADBE
2005-01-10	58.799999999999997	59.700000000000003	58.640000000000001	58.82	5133200	ADBE
2005-01-07	59.009999999999998	59.509999999999998	57.700000000000003	58.780000000000001	8512400	ADBE
2005-01-06	60.229999999999997	60.340000000000003	58.490000000000002	58.740000000000002	6159600	ADBE
2005-01-05	60.18	60.899999999999999	59.729999999999997	59.729999999999997	3566600	ADBE
2005-01-04	62.210000000000001	62.380000000000003	59.359999999999999	60.060000000000002	7515400	ADBE
2005-01-03	63	63.5	61.549999999999997	61.689999999999998	5508800	ADBE
2004-12-31	63	63.560000000000002	62.539999999999999	62.740000000000002	3580400	ADBE
2004-12-30	63.369999999999997	63.659999999999997	62.82	63.18	1978000	ADBE
2004-12-29	63.740000000000002	63.899999999999999	63.009999999999998	63.25	2869400	ADBE
2004-12-28	62.280000000000001	63.710000000000001	61.840000000000003	63.710000000000001	4102200	ADBE
2004-12-27	62.969999999999999	62.969999999999999	62.020000000000003	62.310000000000002	3069800	ADBE
2004-12-23	61.890000000000001	62.789999999999999	61.75	62.619999999999997	3710200	ADBE
2004-12-22	60.369999999999997	62.189999999999998	60.310000000000002	62.060000000000002	4994000	ADBE
2004-12-21	60.920000000000002	61.240000000000002	60.520000000000003	61.009999999999998	4394800	ADBE
2004-12-20	60.43	61.140000000000001	60.159999999999997	60.780000000000001	5750600	ADBE
2004-12-17	59.969999999999999	60.810000000000002	59.32	60.450000000000003	9217400	ADBE
2004-12-16	62.899999999999999	63.329999999999998	60.57	61.109999999999999	7916800	ADBE
2004-12-15	63.729999999999997	64	62.509999999999998	62.649999999999999	6048000	ADBE
2004-12-14	63.100000000000001	64.480000000000004	62.979999999999997	64.159999999999997	4812600	ADBE
2004-12-13	61.549999999999997	63.030000000000001	61.380000000000003	62.759999999999998	5254400	ADBE
2004-12-10	60.700000000000003	61.600000000000001	60.25	61	3361400	ADBE
2004-12-09	60.049999999999997	61.280000000000001	59.350000000000001	60.829999999999998	4185200	ADBE
2004-12-08	60.5	61	59.75	60.329999999999998	4047600	ADBE
2004-12-07	62.469999999999999	62.729999999999997	60.200000000000003	60.259999999999998	6836400	ADBE
2004-12-06	62.700000000000003	62.850000000000001	61.670000000000002	61.979999999999997	7276600	ADBE
2004-12-03	62.439999999999998	63.140000000000001	62.310000000000002	62.960000000000001	3753000	ADBE
2004-12-02	61.630000000000003	62.350000000000001	61.240000000000002	62.310000000000002	2668000	ADBE
2004-12-01	60.579999999999998	61.840000000000003	60.479999999999997	61.590000000000003	3639200	ADBE
2004-11-30	61.030000000000001	61.07	60.159999999999997	60.560000000000002	3134200	ADBE
2004-11-29	60.969999999999999	61.100000000000001	59.57	60.740000000000002	3004800	ADBE
2004-11-26	61.039999999999999	61.109999999999999	60.579999999999998	60.659999999999997	998400	ADBE
2004-11-24	59.950000000000003	61.039999999999999	59.780000000000001	60.869999999999997	3372000	ADBE
2004-11-23	59.740000000000002	60.689999999999998	59.049999999999997	60.670000000000002	6503000	ADBE
2004-11-22	57.68	59.460000000000001	57.5	59.460000000000001	3623600	ADBE
2004-11-19	59.189999999999998	59.5	57.530000000000001	57.82	3289800	ADBE
2004-11-18	58.689999999999998	59.43	58.399999999999999	59.170000000000002	3483400	ADBE
2004-11-17	58.170000000000002	59.009999999999998	57.859999999999999	58.600000000000001	4303200	ADBE
2004-11-16	58.5	58.539999999999999	57.600000000000001	58.170000000000002	4458800	ADBE
2004-11-15	58.990000000000002	59.100000000000001	58.149999999999999	58.539999999999999	4393800	ADBE
2004-11-12	58.149999999999999	58.969999999999999	57.600000000000001	58.969999999999999	3354600	ADBE
2004-11-11	57.649999999999999	58.469999999999999	57.210000000000001	58.43	3091200	ADBE
2004-11-10	57.289999999999999	58.25	56.75	57.590000000000003	4891400	ADBE
2004-11-09	57.950000000000003	58.090000000000003	57.340000000000003	57.390000000000001	4577200	ADBE
2004-11-08	58.259999999999998	58.450000000000003	57.670000000000002	57.859999999999999	3532800	ADBE
2004-11-05	58.100000000000001	58.729999999999997	57.640000000000001	58.479999999999997	4858000	ADBE
2004-11-04	57	58.5	57	58.109999999999999	4866000	ADBE
2004-11-03	57.530000000000001	57.990000000000002	56.93	57.159999999999997	4819600	ADBE
2004-11-02	55.520000000000003	57.57	55.520000000000003	57.030000000000001	6440000	ADBE
2004-11-01	56.229999999999997	56.990000000000002	55.810000000000002	56.340000000000003	4982600	ADBE
2004-10-29	55.369999999999997	56.039999999999999	54.759999999999998	56.030000000000001	5136000	ADBE
2004-10-28	55.299999999999997	55.899999999999999	55.079999999999998	55.490000000000002	5088800	ADBE
2004-10-27	54.490000000000002	56.079999999999998	53.810000000000002	55.979999999999997	9092800	ADBE
2004-10-26	53.890000000000001	54.270000000000003	53.390000000000001	53.719999999999999	3899800	ADBE
2004-10-25	53.420000000000002	54.509999999999998	53.409999999999997	53.770000000000003	4542400	ADBE
2004-10-22	54.619999999999997	54.68	53.5	53.740000000000002	5296000	ADBE
2004-10-21	53.789999999999999	54.789999999999999	53.359999999999999	54.5	5139800	ADBE
2004-10-20	53.130000000000003	53.909999999999997	52.840000000000003	53.670000000000002	4190600	ADBE
2004-10-19	52.850000000000001	53.890000000000001	52.700000000000003	53.549999999999997	5739000	ADBE
2004-10-18	51.189999999999998	53.079999999999998	51.140000000000001	53.07	4483000	ADBE
2004-10-15	51.350000000000001	51.960000000000001	50.920000000000002	51.479999999999997	3136200	ADBE
2004-10-14	51.25	51.810000000000002	50.789999999999999	51.240000000000002	4255400	ADBE
2004-10-13	52.009999999999998	52.530000000000001	51.020000000000003	51.270000000000003	6409800	ADBE
2004-10-12	50.259999999999998	52.229999999999997	50.259999999999998	52.009999999999998	7354800	ADBE
2004-10-11	50.039999999999999	51.18	49.729999999999997	50.939999999999998	4604200	ADBE
2004-10-08	51.009999999999998	51.100000000000001	49.579999999999998	49.729999999999997	3925800	ADBE
2004-10-07	51.380000000000003	51.520000000000003	50.899999999999999	51.049999999999997	3064400	ADBE
2004-10-06	51.090000000000003	51.880000000000003	50.899999999999999	51.670000000000002	3623600	ADBE
2004-10-05	50.719999999999999	51.579999999999998	50.520000000000003	51.119999999999997	5263200	ADBE
2004-10-04	50.18	51.18	49.759999999999998	50.810000000000002	6419600	ADBE
2004-10-01	49.5	50	49.270000000000003	49.990000000000002	6313400	ADBE
2004-09-30	49.829999999999998	49.960000000000001	48.979999999999997	49.469999999999999	5418600	ADBE
2004-09-29	48.469999999999999	49.799999999999997	48.469999999999999	49.659999999999997	5277000	ADBE
2004-09-28	47.969999999999999	48.810000000000002	47.869999999999997	48.689999999999998	5606800	ADBE
2004-09-27	48.170000000000002	48.649999999999999	47.75	47.859999999999999	4618600	ADBE
2004-09-24	49.130000000000003	49.240000000000002	48.32	48.350000000000001	4266400	ADBE
2004-09-23	49.020000000000003	49.729999999999997	48.770000000000003	49.25	4896800	ADBE
2004-09-22	49.700000000000003	50.030000000000001	48.82	48.840000000000003	7899800	ADBE
2004-09-21	50.25	50.729999999999997	49.259999999999998	50.450000000000003	12019400	ADBE
2004-09-20	47.969999999999999	48.57	47.670000000000002	47.950000000000003	5717000	ADBE
2004-09-17	48.07	48.479999999999997	47.840000000000003	48.140000000000001	6471000	ADBE
2004-09-16	48.090000000000003	48.200000000000003	47.539999999999999	47.890000000000001	5151400	ADBE
2004-09-15	49.109999999999999	49.32	47.219999999999999	47.439999999999998	8158400	ADBE
2004-09-14	49.630000000000003	49.990000000000002	49.310000000000002	49.549999999999997	3701200	ADBE
2004-09-13	49.530000000000001	50.189999999999998	49.479999999999997	49.710000000000001	5973400	ADBE
2004-09-10	48.909999999999997	49.899999999999999	48.82	49.869999999999997	4704400	ADBE
2004-09-09	48	49.039999999999999	47.840000000000003	48.950000000000003	6735800	ADBE
2004-09-08	47.149999999999999	48	47.149999999999999	47.829999999999998	4806800	ADBE
2004-09-07	46.780000000000001	47.850000000000001	46.539999999999999	47.240000000000002	5650600	ADBE
2004-09-03	46.960000000000001	47.030000000000001	46.409999999999997	46.530000000000001	3794600	ADBE
2004-09-02	45.82	47	45.700000000000003	46.840000000000003	2451000	ADBE
2004-09-01	45.579999999999998	46.159999999999997	45.020000000000003	45.810000000000002	3303000	ADBE
2004-08-31	45.18	45.869999999999997	45.119999999999997	45.869999999999997	3908600	ADBE
2004-08-30	46.299999999999997	46.299999999999997	45.479999999999997	45.560000000000002	2029400	ADBE
2004-08-27	45.979999999999997	46.579999999999998	45.969999999999999	46.409999999999997	1332800	ADBE
2004-08-26	45.920000000000002	46.350000000000001	45.82	46.159999999999997	2130800	ADBE
2004-08-25	45.829999999999998	46.399999999999999	45.460000000000001	46.240000000000002	2880400	ADBE
2004-08-24	45.899999999999999	46.259999999999998	45.229999999999997	45.729999999999997	2903400	ADBE
2004-08-23	46.289999999999999	46.329999999999998	45.390000000000001	45.630000000000003	4114200	ADBE
2004-08-20	45.299999999999997	46.270000000000003	45.210000000000001	46.090000000000003	4445400	ADBE
2004-08-19	45.310000000000002	45.82	45.200000000000003	45.329999999999998	4518600	ADBE
2004-08-18	44.479999999999997	45.539999999999999	44.469999999999999	45.520000000000003	3088400	ADBE
2004-08-17	45.369999999999997	45.490000000000002	44.630000000000003	44.770000000000003	3621200	ADBE
2004-08-16	43.850000000000001	45.200000000000003	43.829999999999998	44.869999999999997	7788400	ADBE
2004-08-13	43.109999999999999	43.5	43	43.469999999999999	2924200	ADBE
2004-08-12	43.119999999999997	43.509999999999998	42.57	42.890000000000001	3037800	ADBE
2004-08-11	42.859999999999999	43.57	42.840000000000003	43.530000000000001	4441600	ADBE
2004-08-10	42.640000000000001	43.450000000000003	42.490000000000002	43.390000000000001	3497400	ADBE
2004-08-09	42.689999999999998	43.100000000000001	42.409999999999997	42.409999999999997	3203400	ADBE
2004-08-06	42.979999999999997	43.450000000000003	42.18	42.289999999999999	4512600	ADBE
2004-08-05	43.270000000000003	43.700000000000003	43.219999999999999	43.350000000000001	3874400	ADBE
2004-08-04	42.969999999999999	43.899999999999999	42.909999999999997	43.479999999999997	6661600	ADBE
2004-08-03	44.140000000000001	44.340000000000003	43.189999999999998	43.189999999999998	14672400	ADBE
2004-08-02	41.950000000000003	42.140000000000001	41.229999999999997	41.969999999999999	6156400	ADBE
2004-07-30	41.280000000000001	42.5	41.100000000000001	42.18	5215000	ADBE
2004-07-29	40.770000000000003	41.469999999999999	40.600000000000001	41.450000000000003	5551600	ADBE
2004-07-28	39.909999999999997	40.810000000000002	39.640000000000001	40.43	4694600	ADBE
2004-07-27	39.579999999999998	40.5	39.579999999999998	40.270000000000003	3785600	ADBE
2004-07-26	40.479999999999997	40.810000000000002	39.32	39.700000000000003	5536600	ADBE
2004-07-23	40.549999999999997	40.600000000000001	39.880000000000003	40.350000000000001	3216400	ADBE
2004-07-22	41.07	41.240000000000002	39.990000000000002	40.810000000000002	6634200	ADBE
2004-07-21	42.539999999999999	42.57	40.880000000000003	40.880000000000003	5611800	ADBE
2004-07-20	42.329999999999998	42.390000000000001	41.770000000000003	42.390000000000001	6766800	ADBE
2004-07-19	43.350000000000001	43.829999999999998	42.18	42.189999999999998	5545600	ADBE
2004-07-16	43.810000000000002	43.899999999999999	42.859999999999999	43.210000000000001	5873200	ADBE
2004-07-15	43.520000000000003	44.009999999999998	43.329999999999998	43.43	4413800	ADBE
2004-07-14	43.350000000000001	44.409999999999997	42.850000000000001	43.350000000000001	6973400	ADBE
2004-07-13	43.93	44.32	43.600000000000001	43.670000000000002	4129400	ADBE
2004-07-12	44.149999999999999	44.240000000000002	43.369999999999997	43.939999999999998	5984600	ADBE
2004-07-09	43.869999999999997	44.439999999999998	43.740000000000002	44.310000000000002	4875400	ADBE
2004-07-08	45.039999999999999	45.200000000000003	42.899999999999999	43.399999999999999	8282800	ADBE
2004-07-07	44.210000000000001	45.399999999999999	44.140000000000001	45.32	7165400	ADBE
2004-07-06	44.719999999999999	45	44.119999999999997	44.289999999999999	4366400	ADBE
2004-07-02	45.770000000000003	46.130000000000003	44.640000000000001	45.149999999999999	4795200	ADBE
2004-07-01	46.380000000000003	46.700000000000003	45.840000000000003	45.899999999999999	6325000	ADBE
2004-06-30	45.479999999999997	46.789999999999999	45.32	46.5	6204600	ADBE
2004-06-29	44.880000000000003	45.619999999999997	44.689999999999998	45.5	4731800	ADBE
2004-06-28	44.659999999999997	45.25	44.310000000000002	44.840000000000003	4368200	ADBE
2004-06-25	43.899999999999999	44.590000000000003	43.789999999999999	44.590000000000003	4600200	ADBE
2004-06-24	44.119999999999997	44.5	43.710000000000001	43.770000000000003	5023600	ADBE
2004-06-23	44	44.439999999999998	43.689999999999998	44.409999999999997	3558000	ADBE
2004-06-22	43.689999999999998	44.060000000000002	43.329999999999998	44	5352400	ADBE
2004-06-21	42.859999999999999	43.840000000000003	42.520000000000003	43.509999999999998	7970400	ADBE
2004-06-18	43.869999999999997	44.399999999999999	42.5	42.729999999999997	11138200	ADBE
2004-06-17	44.700000000000003	44.950000000000003	44.189999999999998	44.609999999999999	6597600	ADBE
2004-06-16	44.659999999999997	45.149999999999999	44.140000000000001	44.659999999999997	9356400	ADBE
2004-06-15	45.700000000000003	46.189999999999998	45.549999999999997	45.689999999999998	4452800	ADBE
2004-06-14	45.950000000000003	46.130000000000003	44.939999999999998	45.280000000000001	4186200	ADBE
2004-06-10	46.049999999999997	46.439999999999998	45.710000000000001	45.850000000000001	3501400	ADBE
2004-06-09	47.130000000000003	47.130000000000003	45.850000000000001	45.950000000000003	4749800	ADBE
2004-06-08	46.700000000000003	47.149999999999999	46.409999999999997	47.119999999999997	8110200	ADBE
2004-06-07	45.810000000000002	47.359999999999999	45.780000000000001	47.359999999999999	8356400	ADBE
2004-06-04	44.909999999999997	46	44.899999999999999	45.420000000000002	4641200	ADBE
2004-06-03	45.090000000000003	45.340000000000003	44.649999999999999	44.899999999999999	3596600	ADBE
2004-06-02	45	45.5	44.920000000000002	45.32	5137400	ADBE
2004-06-01	44.039999999999999	45	43.990000000000002	44.920000000000002	4656000	ADBE
2004-05-28	44.659999999999997	44.670000000000002	43.869999999999997	44.630000000000003	2453400	ADBE
2004-05-27	43.969999999999999	44.539999999999999	43.950000000000003	44.390000000000001	3118600	ADBE
2004-05-26	44.619999999999997	44.670000000000002	44.07	44.25	3781800	ADBE
2004-05-25	43.75	44.950000000000003	43.149999999999999	44.68	4984600	ADBE
2004-05-24	44.600000000000001	44.899999999999999	43.219999999999999	43.549999999999997	5440200	ADBE
2004-05-21	44.729999999999997	44.890000000000001	43.649999999999999	44.420000000000002	4142200	ADBE
2004-05-20	43.939999999999998	44.700000000000003	43.729999999999997	44.450000000000003	6001600	ADBE
2004-05-19	43.560000000000002	44.130000000000003	43.280000000000001	43.549999999999997	5440400	ADBE
2004-05-18	42.649999999999999	43.240000000000002	42.390000000000001	43.009999999999998	3925000	ADBE
2004-05-17	42.520000000000003	42.950000000000003	41.850000000000001	42.259999999999998	4799000	ADBE
2004-05-14	43.850000000000001	43.950000000000003	42.640000000000001	42.770000000000003	4661000	ADBE
2004-05-13	43.549999999999997	44.270000000000003	43.399999999999999	43.869999999999997	3611800	ADBE
2004-05-12	43.689999999999998	44.18	42.880000000000003	43.829999999999998	5756000	ADBE
2004-05-11	44.020000000000003	44.340000000000003	43.530000000000001	44.229999999999997	5334800	ADBE
2004-05-10	43.210000000000001	43.969999999999999	43	43.520000000000003	6216200	ADBE
2004-05-07	43.43	44.600000000000001	43.399999999999999	43.460000000000001	5480200	ADBE
2004-05-06	43.640000000000001	44.100000000000001	43.229999999999997	43.899999999999999	10219600	ADBE
2004-05-05	45.469999999999999	45.850000000000001	44.75	44.939999999999998	9760000	ADBE
2004-05-04	44.32	46.880000000000003	44.049999999999997	45.899999999999999	18778000	ADBE
2004-05-03	43.170000000000002	44.350000000000001	43.149999999999999	44	13487000	ADBE
2004-04-30	41.700000000000003	41.810000000000002	40.869999999999997	41.5	6406800	ADBE
2004-04-29	41.420000000000002	41.740000000000002	40.759999999999998	41.649999999999999	7986200	ADBE
2004-04-28	42.560000000000002	42.649999999999999	41.390000000000001	41.619999999999997	5107000	ADBE
2004-04-27	43.079999999999998	43.32	42.399999999999999	42.810000000000002	4504800	ADBE
2004-04-26	43.530000000000001	43.700000000000003	42.380000000000003	42.810000000000002	4655200	ADBE
2004-04-23	42.780000000000001	43.770000000000003	42.780000000000001	43.689999999999998	6611600	ADBE
2004-04-22	41.619999999999997	43.159999999999997	41.590000000000003	43.020000000000003	7073000	ADBE
2004-04-21	41.299999999999997	41.990000000000002	40.700000000000003	41.979999999999997	5223800	ADBE
2004-04-20	41.880000000000003	42.25	41.18	41.200000000000003	4284600	ADBE
2004-04-19	41.460000000000001	41.93	41.189999999999998	41.890000000000001	4341200	ADBE
2004-04-16	41.5	42.25	41.049999999999997	41.539999999999999	6174000	ADBE
2004-04-15	42.600000000000001	42.600000000000001	40.700000000000003	41.270000000000003	5348600	ADBE
2004-04-14	41.640000000000001	42.579999999999998	41.600000000000001	42.579999999999998	5257000	ADBE
2004-04-13	42.450000000000003	42.57	41.93	42.299999999999997	5011600	ADBE
2004-04-12	41.82	42.799999999999997	41.789999999999999	42.520000000000003	6542600	ADBE
2004-04-08	42.079999999999998	42.200000000000003	41.560000000000002	41.990000000000002	6668400	ADBE
2004-04-07	41.289999999999999	42	40.960000000000001	41.859999999999999	7882600	ADBE
2004-04-06	40.75	41.600000000000001	40.700000000000003	41.460000000000001	5744600	ADBE
2004-04-05	40.880000000000003	41.450000000000003	40.659999999999997	41.350000000000001	6183000	ADBE
2004-04-02	40.920000000000002	41	40.030000000000001	40.899999999999999	6974800	ADBE
2004-04-01	39.590000000000003	40.399999999999999	39.399999999999999	40.280000000000001	7273000	ADBE
2004-03-31	39.740000000000002	39.799999999999997	39.100000000000001	39.299999999999997	5058000	ADBE
2004-03-30	39.590000000000003	40.240000000000002	39.380000000000003	39.579999999999998	4627600	ADBE
2004-03-29	39.659999999999997	40.450000000000003	39.560000000000002	39.909999999999997	5367600	ADBE
2004-03-26	39.899999999999999	40.25	39.439999999999998	39.490000000000002	4849200	ADBE
2004-03-25	39.030000000000001	40.130000000000003	38.969999999999999	40.049999999999997	7529000	ADBE
2004-03-24	38.5	39.439999999999998	38.420000000000002	38.829999999999998	8072400	ADBE
2004-03-23	39.439999999999998	39.75	38.560000000000002	38.609999999999999	7369800	ADBE
2004-03-22	39.350000000000001	39.880000000000003	38.799999999999997	39.280000000000001	14856000	ADBE
2004-03-19	39.5	40.079999999999998	38.549999999999997	39.850000000000001	39667000	ADBE
2004-03-18	36.200000000000003	36.539999999999999	35.700000000000003	36.270000000000003	11964200	ADBE
2004-03-17	35.600000000000001	36.460000000000001	35.399999999999999	36.259999999999998	5608800	ADBE
2004-03-16	35.289999999999999	35.759999999999998	35.07	35.350000000000001	5949600	ADBE
2004-03-15	35.850000000000001	35.859999999999999	34.890000000000001	35.039999999999999	5678600	ADBE
2004-03-12	34.799999999999997	35.740000000000002	34.600000000000001	35.710000000000001	6603200	ADBE
2004-03-11	34.909999999999997	35.130000000000003	34.299999999999997	34.390000000000001	6695400	ADBE
2004-03-10	35.950000000000003	36.170000000000002	34.969999999999999	35.049999999999997	6031000	ADBE
2004-03-09	35.82	36.460000000000001	35.789999999999999	36.090000000000003	6282200	ADBE
2004-03-08	36.490000000000002	36.670000000000002	35.799999999999997	35.829999999999998	4926400	ADBE
2004-03-05	36.57	37.009999999999998	36.25	36.460000000000001	4051600	ADBE
2004-03-04	36.799999999999997	36.850000000000001	36.32	36.689999999999998	4559400	ADBE
2004-03-03	37.25	37.399999999999999	36.719999999999999	36.950000000000003	4747000	ADBE
2004-03-02	37.439999999999998	37.810000000000002	37.359999999999999	37.549999999999997	5128400	ADBE
2004-03-01	37.5	37.869999999999997	37.090000000000003	37.469999999999999	4644200	ADBE
2004-02-27	37.759999999999998	37.969999999999999	36.850000000000001	37.25	4506400	ADBE
2004-02-26	36.409999999999997	37.859999999999999	36.18	37.710000000000001	9185800	ADBE
2004-02-25	36.340000000000003	36.600000000000001	35.549999999999997	36	6699200	ADBE
2004-02-24	36.700000000000003	36.990000000000002	36.049999999999997	36.280000000000001	6555600	ADBE
2004-02-23	38.100000000000001	38.170000000000002	36.219999999999999	36.600000000000001	5915200	ADBE
2004-02-20	38.5	38.619999999999997	37.600000000000001	37.939999999999998	6456600	ADBE
2004-02-19	39.789999999999999	40.130000000000003	38.119999999999997	38.299999999999997	6949800	ADBE
2004-02-18	39.170000000000002	39.829999999999998	38.759999999999998	39.770000000000003	6689400	ADBE
2004-02-17	39	39.310000000000002	38.520000000000003	39.189999999999998	3224000	ADBE
2004-02-13	39.219999999999999	39.420000000000002	38.369999999999997	38.530000000000001	4511800	ADBE
2004-02-12	39.640000000000001	39.700000000000003	39.310000000000002	39.460000000000001	4558000	ADBE
2004-02-11	39.210000000000001	39.630000000000003	38.799999999999997	39.5	5494800	ADBE
2004-02-10	38.850000000000001	39.159999999999997	38.600000000000001	38.729999999999997	3618000	ADBE
2004-02-09	38.810000000000002	39.549999999999997	38.799999999999997	38.880000000000003	5233600	ADBE
2004-02-06	37.689999999999998	39.189999999999998	37.5	38.920000000000002	6473800	ADBE
2004-02-05	37.859999999999999	38.32	37.43	37.740000000000002	4703200	ADBE
2004-02-04	37.579999999999998	38.549999999999997	37.200000000000003	37.920000000000002	8140000	ADBE
2004-02-03	37.740000000000002	38.219999999999999	36.950000000000003	37.789999999999999	4035000	ADBE
2004-02-02	38.590000000000003	38.670000000000002	37.399999999999999	37.82	7617000	ADBE
2004-01-30	38.25	39	37.579999999999998	38.299999999999997	16114400	ADBE
2004-01-29	37.039999999999999	37.039999999999999	35.780000000000001	36.130000000000003	10593400	ADBE
2004-01-28	37.719999999999999	37.960000000000001	36.399999999999999	36.640000000000001	7204000	ADBE
2004-01-27	38.43	38.57	37.460000000000001	37.590000000000003	5251400	ADBE
2004-01-26	37.729999999999997	38.340000000000003	37.579999999999998	38.340000000000003	4365000	ADBE
2004-01-23	37.700000000000003	38.200000000000003	37.299999999999997	38.039999999999999	7971400	ADBE
2004-01-22	38.270000000000003	38.469999999999999	37.200000000000003	37.200000000000003	5726200	ADBE
2004-01-21	38.530000000000001	38.649999999999999	37.810000000000002	38.530000000000001	5783200	ADBE
2004-01-20	39.289999999999999	39.289999999999999	38.119999999999997	38.5	6494600	ADBE
2004-01-16	39	39.07	38.020000000000003	38.299999999999997	6686800	ADBE
2004-01-15	36.649999999999999	38.780000000000001	36.649999999999999	38.450000000000003	10103000	ADBE
2004-01-14	37.590000000000003	37.869999999999997	37.030000000000001	37.149999999999999	5898000	ADBE
2004-01-13	37.109999999999999	37.5	36.899999999999999	37.189999999999998	8316600	ADBE
2004-01-12	37.299999999999997	37.640000000000001	36.359999999999999	37.359999999999999	10290000	ADBE
2004-01-09	37.840000000000003	37.960000000000001	36.780000000000001	37.119999999999997	12157200	ADBE
2004-01-08	39.409999999999997	39.880000000000003	37.899999999999999	38	13034800	ADBE
2004-01-07	39.439999999999998	39.700000000000003	39.109999999999999	39.439999999999998	5457800	ADBE
2004-01-06	39.840000000000003	39.979999999999997	39.140000000000001	39.840000000000003	5390400	ADBE
2004-01-05	39.299999999999997	39.979999999999997	38.460000000000001	39.799999999999997	9367400	ADBE
2004-01-02	39.640000000000001	39.700000000000003	38.869999999999997	39.100000000000001	3699600	ADBE
2003-12-31	39.850000000000001	39.899999999999999	38.920000000000002	39.079999999999998	4328400	ADBE
2003-12-30	39.840000000000003	40.049999999999997	39.399999999999999	39.619999999999997	2948200	ADBE
2003-12-29	39.950000000000003	40.100000000000001	39.369999999999997	40.07	4776200	ADBE
2003-12-26	39.909999999999997	40.060000000000002	39.5	39.729999999999997	1547400	ADBE
2003-12-24	40.299999999999997	40.299999999999997	39.68	40	1214000	ADBE
2003-12-23	39.880000000000003	40.420000000000002	39.789999999999999	40.299999999999997	5048800	ADBE
2003-12-22	38.909999999999997	39.859999999999999	38.600000000000001	39.850000000000001	5607600	ADBE
2003-12-19	39.57	40.219999999999999	38.490000000000002	38.880000000000003	10400200	ADBE
2003-12-18	39.140000000000001	40.469999999999999	39.049999999999997	40.119999999999997	8764800	ADBE
2003-12-17	38.759999999999998	39.119999999999997	38.049999999999997	39.100000000000001	5916000	ADBE
2003-12-16	38.020000000000003	39	37.960000000000001	38.829999999999998	8025200	ADBE
2003-12-15	40.899999999999999	41.049999999999997	37.670000000000002	37.810000000000002	15980400	ADBE
2003-12-12	41.899999999999999	41.899999999999999	39.859999999999999	40.200000000000003	20679600	ADBE
2003-12-11	38.490000000000002	39.899999999999999	38.219999999999999	39.780000000000001	8793200	ADBE
2003-12-10	38.090000000000003	38.869999999999997	37.740000000000002	38.079999999999998	7699800	ADBE
2003-12-09	39.549999999999997	39.710000000000001	37.560000000000002	37.729999999999997	9759400	ADBE
2003-12-08	38.950000000000003	39.710000000000001	38.700000000000003	39.43	6597000	ADBE
2003-12-05	39.539999999999999	40.25	38.899999999999999	38.899999999999999	10684600	ADBE
2003-12-04	41.520000000000003	41.960000000000001	40.810000000000002	41.649999999999999	4380200	ADBE
2003-12-03	41.57	43	41.5	41.659999999999997	6139800	ADBE
2003-12-02	41.700000000000003	42.439999999999998	41.189999999999998	41.210000000000001	5782800	ADBE
2003-12-01	41.640000000000001	42.210000000000001	41.25	42.090000000000003	5815000	ADBE
2003-11-28	40.799999999999997	41.340000000000003	40.700000000000003	41.310000000000002	1628000	ADBE
2003-11-26	41.409999999999997	41.560000000000002	40.5	41.119999999999997	3572800	ADBE
2003-11-25	41.740000000000002	41.939999999999998	40.829999999999998	41.030000000000001	5644400	ADBE
2003-11-24	41	41.43	40.229999999999997	41.399999999999999	8721400	ADBE
2003-11-21	39	39.640000000000001	38.109999999999999	39.359999999999999	7121400	ADBE
2003-11-20	39.170000000000002	40.009999999999998	38.159999999999997	38.299999999999997	10703400	ADBE
2003-11-19	40.409999999999997	40.420000000000002	39.219999999999999	39.600000000000001	6964400	ADBE
2003-11-18	40.920000000000002	41.549999999999997	40.049999999999997	40.100000000000001	6755800	ADBE
2003-11-17	40.939999999999998	41.289999999999999	40.060000000000002	40.399999999999999	6079200	ADBE
2003-11-14	42.990000000000002	43	40.909999999999997	41.090000000000003	7294200	ADBE
2003-11-13	42.509999999999998	43.170000000000002	42.299999999999997	42.880000000000003	6435000	ADBE
2003-11-12	42.880000000000003	43	42.399999999999999	42.770000000000003	7079600	ADBE
2003-11-11	43.299999999999997	43.409999999999997	42.600000000000001	42.729999999999997	7043600	ADBE
2003-11-10	43.149999999999999	44	42.899999999999999	43.420000000000002	16932000	ADBE
2003-11-07	46	46.380000000000003	44.880000000000003	45.030000000000001	7899800	ADBE
2003-11-06	45.060000000000002	45.93	44.890000000000001	45.829999999999998	9120000	ADBE
2003-11-05	44.799999999999997	45.399999999999999	44.299999999999997	45.090000000000003	3383400	ADBE
2003-11-04	44.32	45.479999999999997	44.090000000000003	44.729999999999997	5371800	ADBE
2003-11-03	44.219999999999999	45.299999999999997	43.75	45.149999999999999	5943800	ADBE
2003-10-31	44.490000000000002	44.75	43.509999999999998	43.759999999999998	4138200	ADBE
2003-10-30	44.899999999999999	45	44.189999999999998	44.280000000000001	7191600	ADBE
2003-10-29	43.109999999999999	44.939999999999998	42.82	44.670000000000002	9542600	ADBE
2003-10-28	42.289999999999999	43.43	41.909999999999997	43.43	5200600	ADBE
2003-10-27	42.899999999999999	43.030000000000001	41.759999999999998	42.039999999999999	4799200	ADBE
2003-10-24	42.310000000000002	42.310000000000002	41.060000000000002	42.009999999999998	5082200	ADBE
2003-10-23	41.689999999999998	42.649999999999999	41.640000000000001	42.359999999999999	5295200	ADBE
2003-10-22	42.82	43.030000000000001	42.450000000000003	42.590000000000003	5457000	ADBE
2003-10-21	42.640000000000001	43.310000000000002	42.299999999999997	43.140000000000001	3803000	ADBE
2003-10-20	42.509999999999998	42.789999999999999	41.710000000000001	42.689999999999998	4367800	ADBE
2003-10-17	43.100000000000001	43.439999999999998	42.280000000000001	42.450000000000003	6400600	ADBE
2003-10-16	42.909999999999997	43	42.299999999999997	42.890000000000001	3339400	ADBE
2003-10-15	43.229999999999997	43.490000000000002	42.579999999999998	42.82	4461400	ADBE
2003-10-14	42.469999999999999	42.979999999999997	42.469999999999999	42.859999999999999	3800200	ADBE
2003-10-13	42.75	43.119999999999997	42.280000000000001	42.789999999999999	4165600	ADBE
2003-10-10	42.109999999999999	42.399999999999999	41.520000000000003	41.909999999999997	3626000	ADBE
2003-10-09	42.609999999999999	42.859999999999999	41.689999999999998	41.93	6303200	ADBE
2003-10-08	41.340000000000003	42.640000000000001	41.310000000000002	42.100000000000001	8578800	ADBE
2003-10-07	40.799999999999997	41.390000000000001	40.43	41.289999999999999	5269600	ADBE
2003-10-06	40.909999999999997	41.039999999999999	40.289999999999999	41.039999999999999	5631200	ADBE
2003-10-03	40.100000000000001	41	39.93	40.869999999999997	7002400	ADBE
2003-10-02	40.240000000000002	40.579999999999998	39.210000000000001	39.670000000000002	8341400	ADBE
2003-10-01	39.509999999999998	40.390000000000001	39	39.799999999999997	12740000	ADBE
2003-09-30	39.770000000000003	39.950000000000003	38.659999999999997	39.390000000000001	11578000	ADBE
2003-09-29	40.939999999999998	41.649999999999999	39.869999999999997	40.200000000000003	6846200	ADBE
2003-09-26	41.060000000000002	41.359999999999999	40	40.649999999999999	8811600	ADBE
2003-09-25	40.609999999999999	42	40.520000000000003	41.310000000000002	9736800	ADBE
2003-09-24	41.259999999999998	41.609999999999999	40.32	40.509999999999998	7293600	ADBE
2003-09-23	39.969999999999999	41.729999999999997	39.869999999999997	41.460000000000001	6813600	ADBE
2003-09-22	40.539999999999999	40.799999999999997	39.850000000000001	40.079999999999998	7061600	ADBE
2003-09-19	41.240000000000002	41.640000000000001	40.82	41.369999999999997	7375800	ADBE
2003-09-18	40.530000000000001	41.590000000000003	40.030000000000001	41.520000000000003	6522800	ADBE
2003-09-17	39.719999999999999	40.659999999999997	39.710000000000001	40.469999999999999	8869600	ADBE
2003-09-16	39.560000000000002	39.899999999999999	39.359999999999999	39.82	5159000	ADBE
2003-09-15	39.549999999999997	39.890000000000001	39.140000000000001	39.259999999999998	4753800	ADBE
2003-09-12	39.509999999999998	39.850000000000001	38.829999999999998	39.530000000000001	9612200	ADBE
2003-09-11	38.979999999999997	40.420000000000002	38.700000000000003	39.460000000000001	32085600	ADBE
2003-09-10	37.869999999999997	37.93	36.229999999999997	36.390000000000001	9991600	ADBE
2003-09-09	38.439999999999998	38.520000000000003	37.93	38.030000000000001	4778400	ADBE
2003-09-08	37.960000000000001	38.799999999999997	37.939999999999998	38.689999999999998	4593600	ADBE
2003-09-05	38.420000000000002	38.579999999999998	37.5	37.909999999999997	6047800	ADBE
2003-09-04	39.210000000000001	39.350000000000001	38.289999999999999	38.759999999999998	5509400	ADBE
2003-09-03	39.450000000000003	39.990000000000002	39.140000000000001	39.359999999999999	6799000	ADBE
2003-09-02	39.240000000000002	39.450000000000003	38.090000000000003	39.350000000000001	7185400	ADBE
2003-08-29	38.759999999999998	39.18	38.32	38.829999999999998	3067400	ADBE
2003-08-28	38.549999999999997	38.950000000000003	37.640000000000001	38.890000000000001	4234600	ADBE
2003-08-27	38.039999999999999	38.299999999999997	37.75	38.189999999999998	2622800	ADBE
2003-08-26	37.490000000000002	38.390000000000001	36.609999999999999	38.140000000000001	7147400	ADBE
2003-08-25	37.159999999999997	38	37.159999999999997	38	3123400	ADBE
2003-08-22	38.350000000000001	39.189999999999998	37.090000000000003	37.399999999999999	6721800	ADBE
2003-08-21	36.5	38.75	36.5	38.439999999999998	8845600	ADBE
2003-08-20	36.259999999999998	36.909999999999997	36.109999999999999	36.539999999999999	7194400	ADBE
2003-08-19	36.18	36.890000000000001	35.810000000000002	36.799999999999997	5534000	ADBE
2003-08-18	34.539999999999999	36.219999999999999	34.520000000000003	36.210000000000001	4348600	ADBE
2003-08-15	34.380000000000003	34.670000000000002	33.640000000000001	34.359999999999999	2166200	ADBE
2003-08-14	34.299999999999997	34.57	33.890000000000001	34.32	3613800	ADBE
2003-08-13	34.049999999999997	34.420000000000002	33.450000000000003	34.380000000000003	4310400	ADBE
2003-08-12	33.640000000000001	34	33.270000000000003	33.82	5136400	ADBE
2003-08-11	33.149999999999999	33.890000000000001	32.549999999999997	33.259999999999998	8565400	ADBE
2003-08-08	31.670000000000002	32.039999999999999	31.399999999999999	31.780000000000001	2886000	ADBE
2003-08-07	31.649999999999999	32	31.350000000000001	31.719999999999999	3597800	ADBE
2003-08-06	32.280000000000001	32.329999999999998	31.280000000000001	31.559999999999999	6544200	ADBE
2003-08-05	32.909999999999997	33.409999999999997	32.170000000000002	32.43	4676000	ADBE
2003-08-04	32.409999999999997	33.5	32.299999999999997	33.109999999999999	5034800	ADBE
2003-08-01	32.329999999999998	33.200000000000003	32.100000000000001	32.600000000000001	5997200	ADBE
2003-07-31	32.729999999999997	33.350000000000001	32.049999999999997	32.729999999999997	7607400	ADBE
2003-07-30	32.079999999999998	32.159999999999997	31.219999999999999	32.079999999999998	6696200	ADBE
2003-07-29	32.759999999999998	33.090000000000003	31.93	32.049999999999997	8022400	ADBE
2003-07-28	33.079999999999998	33.310000000000002	32.729999999999997	32.960000000000001	3540600	ADBE
2003-07-25	32.740000000000002	33.18	32.280000000000001	33	4057000	ADBE
2003-07-24	33.770000000000003	33.920000000000002	32.340000000000003	32.479999999999997	3992400	ADBE
2003-07-23	33.259999999999998	33.700000000000003	32.539999999999999	33.390000000000001	5088000	ADBE
2003-07-22	32.920000000000002	33.939999999999998	32.829999999999998	33.270000000000003	4549400	ADBE
2003-07-21	33.549999999999997	33.649999999999999	32.049999999999997	32.549999999999997	6492200	ADBE
2003-07-18	34.75	34.780000000000001	33.219999999999999	33.5	4560800	ADBE
2003-07-17	34.399999999999999	35.18	34.079999999999998	34.219999999999999	4738600	ADBE
2003-07-16	35.189999999999998	35.340000000000003	34.729999999999997	35.130000000000003	5077600	ADBE
2003-07-15	34.689999999999998	35.159999999999997	34.490000000000002	35.100000000000001	4326800	ADBE
2003-07-14	35.060000000000002	35.649999999999999	34.390000000000001	34.439999999999998	5076200	ADBE
2003-07-11	34.07	34.68	34.039999999999999	34.630000000000003	4972000	ADBE
2003-07-10	34.25	34.710000000000001	33.960000000000001	34.259999999999998	6003200	ADBE
2003-07-09	34.740000000000002	35.189999999999998	34.520000000000003	34.789999999999999	5444800	ADBE
2003-07-08	34.32	35.200000000000003	34.289999999999999	34.93	6041000	ADBE
2003-07-07	34.5	34.729999999999997	34.130000000000003	34.649999999999999	5855200	ADBE
2003-07-03	33.130000000000003	34.299999999999997	32.909999999999997	33.859999999999999	6292400	ADBE
2003-07-02	32.700000000000003	33.609999999999999	32.549999999999997	33.579999999999998	8587800	ADBE
2003-07-01	31.780000000000001	32.82	31.739999999999998	32.82	6495400	ADBE
2003-06-30	32.520000000000003	33	31.899999999999999	32.07	5279600	ADBE
2003-06-27	32.289999999999999	32.990000000000002	32.049999999999997	32.600000000000001	10483200	ADBE
2003-06-26	31.350000000000001	32.270000000000003	31.260000000000002	32.130000000000003	6310200	ADBE
2003-06-25	31.18	31.850000000000001	30.989999999999998	31.289999999999999	5603000	ADBE
2003-06-24	31.609999999999999	31.870000000000001	30.870000000000001	30.920000000000002	9053600	ADBE
2003-06-23	31.84	31.850000000000001	30.460000000000001	31.109999999999999	7276400	ADBE
2003-06-20	31.710000000000001	32.100000000000001	31.050000000000001	31.890000000000001	10025600	ADBE
2003-06-19	32.009999999999998	32.100000000000001	31.030000000000001	31.539999999999999	9162000	ADBE
2003-06-18	32.350000000000001	32.530000000000001	31.800000000000001	32.07	9535400	ADBE
2003-06-17	32.149999999999999	32.729999999999997	31.460000000000001	32.490000000000002	12185000	ADBE
2003-06-16	31.989999999999998	32.049999999999997	30.710000000000001	31.699999999999999	19051000	ADBE
2003-06-13	33.170000000000002	33.82	31.449999999999999	31.550000000000001	45566600	ADBE
2003-06-12	36.450000000000003	36.469999999999999	35.25	35.979999999999997	11508200	ADBE
2003-06-11	35.979999999999997	36.369999999999997	35.25	35.82	5862200	ADBE
2003-06-10	35.509999999999998	35.909999999999997	35.390000000000001	35.799999999999997	5583400	ADBE
2003-06-09	36.100000000000001	36.490000000000002	34.43	35.399999999999999	10192000	ADBE
2003-06-06	38.890000000000001	40	37.049999999999997	37.289999999999999	11638800	ADBE
2003-06-05	36.710000000000001	37.979999999999997	36.539999999999999	37.630000000000003	8230200	ADBE
2003-06-04	35.079999999999998	37.350000000000001	34.840000000000003	37.109999999999999	8773800	ADBE
2003-06-03	34.829999999999998	35.280000000000001	34.710000000000001	34.93	4159400	ADBE
2003-06-02	35.670000000000002	35.799999999999997	34.880000000000003	35.039999999999999	5339800	ADBE
2003-05-30	35.25	35.5	34.649999999999999	35.32	7348000	ADBE
2003-05-29	35.810000000000002	36.369999999999997	34.880000000000003	35.200000000000003	5681400	ADBE
2003-05-28	35.350000000000001	35.990000000000002	35.100000000000001	35.68	3817400	ADBE
2003-05-27	34.369999999999997	35.740000000000002	34.060000000000002	35.350000000000001	5979800	ADBE
2003-05-23	34.5	35.079999999999998	34.259999999999998	34.630000000000003	3563400	ADBE
2003-05-22	33.700000000000003	35.039999999999999	33.409999999999997	34.689999999999998	5670800	ADBE
2003-05-21	33.390000000000001	33.880000000000003	33.130000000000003	33.689999999999998	5599000	ADBE
2003-05-20	34.270000000000003	34.350000000000001	33.289999999999999	33.5	6678000	ADBE
2003-05-19	35.630000000000003	35.649999999999999	33.420000000000002	33.560000000000002	8255200	ADBE
2003-05-16	36.049999999999997	36.560000000000002	35.689999999999998	35.939999999999998	4147600	ADBE
2003-05-15	36.490000000000002	37.270000000000003	36.149999999999999	36.380000000000003	6555200	ADBE
2003-05-14	36.450000000000003	36.899999999999999	35.579999999999998	36.25	4333400	ADBE
2003-05-13	36.909999999999997	37	36.299999999999997	36.490000000000002	3863600	ADBE
2003-05-12	36.600000000000001	37.219999999999999	35.829999999999998	37.100000000000001	5648800	ADBE
2003-05-09	35.810000000000002	36.640000000000001	35.509999999999998	36.549999999999997	5190000	ADBE
2003-05-08	36.210000000000001	36.509999999999998	35.770000000000003	35.939999999999998	7111800	ADBE
2003-05-07	37.299999999999997	37.380000000000003	36.509999999999998	36.869999999999997	5320000	ADBE
2003-05-06	36.590000000000003	37.780000000000001	36.5	37.439999999999998	8928600	ADBE
2003-05-05	37.880000000000003	38.380000000000003	37.140000000000001	37.68	6997600	ADBE
2003-05-02	36.240000000000002	38.140000000000001	36.149999999999999	37.920000000000002	11530600	ADBE
2003-05-01	35.450000000000003	36.939999999999998	35.100000000000001	36.710000000000001	14015600	ADBE
2003-04-30	35.020000000000003	35.630000000000003	34.439999999999998	34.530000000000001	7287800	ADBE
2003-04-29	35.350000000000001	36	35.07	35.240000000000002	4474600	ADBE
2013-03-15	38.780000000000001	39.079999999999998	38.57	38.969999999999999	16207000	AIG
2013-03-14	39.020000000000003	39.229999999999997	38.810000000000002	39.020000000000003	12356300	AIG
2013-03-13	39.219999999999999	39.43	38.770000000000003	38.890000000000001	12726900	AIG
2013-03-12	39.280000000000001	39.600000000000001	38.850000000000001	39.109999999999999	14216200	AIG
2013-03-11	39.630000000000003	39.700000000000003	39.280000000000001	39.469999999999999	13307300	AIG
2013-03-08	39.280000000000001	39.789999999999999	39.149999999999999	39.579999999999998	17457300	AIG
2013-03-07	38.609999999999999	39.359999999999999	38.600000000000001	39.009999999999998	15729000	AIG
2013-03-06	38.530000000000001	38.719999999999999	38.25	38.450000000000003	15668300	AIG
2013-03-05	38.280000000000001	38.899999999999999	38.210000000000001	38.25	17702300	AIG
2013-03-04	37.780000000000001	38.159999999999997	37.509999999999998	38.07	10879100	AIG
2013-03-01	37.460000000000001	38.009999999999998	37.149999999999999	37.850000000000001	13927900	AIG
2013-02-28	37.850000000000001	38.460000000000001	37.729999999999997	38.009999999999998	16426800	AIG
2013-02-27	37.740000000000002	37.899999999999999	37.390000000000001	37.770000000000003	15280700	AIG
2013-02-26	37.460000000000001	37.789999999999999	36.68	37.689999999999998	27979500	AIG
2013-02-25	38.890000000000001	38.93	36.859999999999999	37.060000000000002	26898300	AIG
2013-02-22	39.289999999999999	39.530000000000001	37.859999999999999	38.450000000000003	47610600	AIG
2013-02-21	37.359999999999999	37.609999999999999	36.82	37.280000000000001	24540400	AIG
2013-02-20	38.600000000000001	38.68	37.5	37.57	19869300	AIG
2013-02-19	38.359999999999999	38.93	38.100000000000001	38.600000000000001	15838200	AIG
2013-02-15	39.310000000000002	39.310000000000002	38.32	38.350000000000001	20563400	AIG
2013-02-14	38.640000000000001	39.259999999999998	38.5	39.210000000000001	18322000	AIG
2013-02-13	38.93	39.18	38.560000000000002	38.869999999999997	16533800	AIG
2013-02-12	39.5	39.899999999999999	38.5	38.630000000000003	25676800	AIG
2013-02-11	38.890000000000001	39.560000000000002	38.649999999999999	39.450000000000003	14231600	AIG
2013-02-08	38.759999999999998	39.030000000000001	38.509999999999998	38.789999999999999	13107500	AIG
2013-02-07	38.840000000000003	38.939999999999998	38.07	38.640000000000001	13559100	AIG
2013-02-06	38.490000000000002	39	38.32	38.75	14232600	AIG
2013-02-05	38.479999999999997	39.020000000000003	38.170000000000002	38.75	17610300	AIG
2013-02-04	38.549999999999997	38.640000000000001	38.149999999999999	38.189999999999998	18772500	AIG
2013-02-01	38.189999999999998	39.130000000000003	38.149999999999999	38.859999999999999	22196300	AIG
2013-01-31	37.549999999999997	38.049999999999997	37.390000000000001	37.829999999999998	13588100	AIG
2013-01-30	37.799999999999997	38	37.520000000000003	37.670000000000002	17981100	AIG
2013-01-29	37.43	38.049999999999997	37.409999999999997	37.82	23853800	AIG
2013-01-28	37.090000000000003	37.509999999999998	36.810000000000002	37.299999999999997	22224000	AIG
2013-01-25	36.75	36.859999999999999	36.329999999999998	36.700000000000003	13145300	AIG
2013-01-24	36.539999999999999	37.119999999999997	36.490000000000002	36.600000000000001	22227900	AIG
2013-01-23	35.920000000000002	36.520000000000003	35.649999999999999	36.460000000000001	18740900	AIG
2013-01-22	35.079999999999998	36.009999999999998	35.079999999999998	35.909999999999997	18891100	AIG
2013-01-18	35.289999999999999	35.329999999999998	34.700000000000003	35.090000000000003	19192200	AIG
2013-01-17	35.57	35.810000000000002	35.140000000000001	35.210000000000001	17730800	AIG
2013-01-16	34.609999999999999	35.659999999999997	34.560000000000002	35.539999999999999	17042800	AIG
2013-01-15	34.810000000000002	35.100000000000001	34.600000000000001	34.840000000000003	13935400	AIG
2013-01-14	35.200000000000003	35.329999999999998	34.560000000000002	35.049999999999997	18060100	AIG
2013-01-11	35.920000000000002	36	35.079999999999998	35.229999999999997	17833500	AIG
2013-01-10	35.789999999999999	35.950000000000003	35.460000000000001	35.799999999999997	18181000	AIG
2013-01-09	35.799999999999997	36.100000000000001	35.520000000000003	35.759999999999998	14719000	AIG
2013-01-08	35.850000000000001	35.920000000000002	35.280000000000001	35.649999999999999	16094700	AIG
2013-01-07	36.100000000000001	36.200000000000003	35.5	35.93	18383700	AIG
2013-01-04	36.359999999999999	36.409999999999997	35.890000000000001	36.299999999999997	13844700	AIG
2013-01-03	36.530000000000001	36.609999999999999	36.060000000000002	36.18	17115900	AIG
2013-01-02	36.289999999999999	36.549999999999997	35.960000000000001	36.479999999999997	22929700	AIG
2012-12-31	34.759999999999998	35.560000000000002	34.460000000000001	35.299999999999997	19797700	AIG
2012-12-28	34.600000000000001	34.990000000000002	34.5	34.579999999999998	11919300	AIG
2012-12-27	35.5	35.5	34.399999999999999	34.969999999999999	16674800	AIG
2012-12-26	35.310000000000002	35.43	34.960000000000001	35.350000000000001	11728100	AIG
2012-12-24	34.630000000000003	35.200000000000003	34.539999999999999	35.200000000000003	6816400	AIG
2012-12-21	34.920000000000002	35.189999999999998	34.340000000000003	34.740000000000002	31856600	AIG
2012-12-20	34.939999999999998	35.579999999999998	34.75	35.530000000000001	26891700	AIG
2012-12-19	35.549999999999997	35.689999999999998	34.840000000000003	34.890000000000001	22169000	AIG
2012-12-18	35.200000000000003	35.5	34.880000000000003	35.5	32187600	AIG
2012-12-17	34.619999999999997	35	34.219999999999999	34.950000000000003	33932000	AIG
2012-12-14	34.060000000000002	34.350000000000001	33.659999999999997	33.939999999999998	29331800	AIG
2012-12-13	34.840000000000003	35.039999999999999	34	34.240000000000002	42727700	AIG
2012-12-12	35.579999999999998	35.82	34.509999999999998	34.850000000000001	62911400	AIG
2012-12-11	34.280000000000001	35.420000000000002	34	35.259999999999998	253081100	AIG
2012-12-10	33.75	33.840000000000003	33.219999999999999	33.359999999999999	24811300	AIG
2012-12-07	33.82	34.5	33.759999999999998	34.130000000000003	28958200	AIG
2012-12-06	33.840000000000003	33.899999999999999	33.130000000000003	33.259999999999998	20384500	AIG
2012-12-05	33.520000000000003	34.299999999999997	33.450000000000003	33.780000000000001	28749400	AIG
2012-12-04	33.219999999999999	33.520000000000003	33.079999999999998	33.32	13758700	AIG
2012-12-03	33.340000000000003	33.509999999999998	33.109999999999999	33.119999999999997	11749500	AIG
2012-11-30	33.399999999999999	33.57	32.920000000000002	33.130000000000003	15665300	AIG
2012-11-29	32.75	33.439999999999998	32.719999999999999	33.350000000000001	17907000	AIG
2012-11-28	32.210000000000001	32.659999999999997	32.100000000000001	32.600000000000001	15335500	AIG
2012-11-27	32.859999999999999	32.969999999999999	32.450000000000003	32.490000000000002	11445600	AIG
2012-11-26	32.710000000000001	32.979999999999997	32.530000000000001	32.969999999999999	10656300	AIG
2012-11-23	32.75	32.859999999999999	32.579999999999998	32.829999999999998	4353400	AIG
2012-11-21	32.619999999999997	32.670000000000002	32.200000000000003	32.670000000000002	10157300	AIG
2012-11-20	32.340000000000003	32.579999999999998	32.090000000000003	32.409999999999997	13072900	AIG
2012-11-19	32.119999999999997	32.670000000000002	31.949999999999999	32.390000000000001	25683100	AIG
2012-11-16	31.370000000000001	31.850000000000001	31.079999999999998	31.800000000000001	28498200	AIG
2012-11-15	30.969999999999999	31.600000000000001	30.82	31.239999999999998	18854000	AIG
2012-11-14	31.510000000000002	31.579999999999998	30.640000000000001	30.68	20857500	AIG
2012-11-13	31.66	31.949999999999999	31	31.350000000000001	26745300	AIG
2012-11-12	32.140000000000001	32.18	31.73	31.98	14883200	AIG
2012-11-09	31.350000000000001	32.310000000000002	31.030000000000001	32.170000000000002	21658500	AIG
2012-11-08	32.030000000000001	32.270000000000003	31.41	31.41	19670800	AIG
2012-11-07	32.710000000000001	32.920000000000002	31.850000000000001	32	25992500	AIG
2012-11-06	32.890000000000001	33.210000000000001	32.710000000000001	33.119999999999997	15394000	AIG
2012-11-05	32.899999999999999	33.229999999999997	32.289999999999999	32.799999999999997	24874000	AIG
2012-11-02	33.950000000000003	34.07	32.630000000000003	32.68	56799900	AIG
2012-11-01	35.149999999999999	35.560000000000002	34.759999999999998	35.200000000000003	18600100	AIG
2012-10-31	34.18	34.969999999999999	34.159999999999997	34.93	14730800	AIG
2012-10-26	34.950000000000003	35.079999999999998	34.560000000000002	34.719999999999999	13651700	AIG
2012-10-25	35.219999999999999	35.32	34.619999999999997	34.979999999999997	14367700	AIG
2012-10-24	35	35.200000000000003	34.600000000000001	34.93	12380200	AIG
2012-10-23	35.030000000000001	35.18	34.579999999999998	34.75	23504900	AIG
2012-10-22	35.799999999999997	35.880000000000003	35.039999999999999	35.549999999999997	17907000	AIG
2012-10-19	37.009999999999998	37.100000000000001	35.479999999999997	35.700000000000003	30261700	AIG
2012-10-18	36.859999999999999	37.670000000000002	36.799999999999997	37.210000000000001	25909000	AIG
2012-10-17	36.640000000000001	36.969999999999999	36.439999999999998	36.859999999999999	16843600	AIG
2012-10-16	36.689999999999998	36.909999999999997	36.25	36.350000000000001	21251100	AIG
2012-10-15	35.710000000000001	36.32	35.5	36.289999999999999	17457300	AIG
2012-10-12	35.310000000000002	35.82	35.240000000000002	35.460000000000001	12019000	AIG
2012-10-11	35.939999999999998	36.140000000000001	35.649999999999999	35.68	17011800	AIG
2012-10-10	35.539999999999999	35.950000000000003	35.329999999999998	35.490000000000002	17141200	AIG
2012-10-09	36	36.079999999999998	35.32	35.450000000000003	25205100	AIG
2012-10-08	34.990000000000002	35.950000000000003	34.899999999999999	35.899999999999999	16950900	AIG
2012-10-05	35.200000000000003	35.399999999999999	35.060000000000002	35.229999999999997	21846000	AIG
2012-10-04	34.509999999999998	35.189999999999998	34.420000000000002	34.950000000000003	25754500	AIG
2012-10-03	33.600000000000001	34.409999999999997	33.479999999999997	34.210000000000001	22158000	AIG
2012-10-02	33.479999999999997	33.759999999999998	33.259999999999998	33.469999999999999	17543600	AIG
2012-10-01	33.020000000000003	33.590000000000003	32.990000000000002	33.259999999999998	17354900	AIG
2012-09-28	32.909999999999997	33.090000000000003	32.609999999999999	32.789999999999999	21198200	AIG
2012-09-27	33.020000000000003	33.32	32.829999999999998	33.200000000000003	14086700	AIG
2012-09-26	32.840000000000003	33.130000000000003	32.100000000000001	32.75	30625400	AIG
2012-09-25	34.140000000000001	34.200000000000003	32.950000000000003	33.079999999999998	23531900	AIG
2012-09-24	33.350000000000001	34.079999999999998	33.240000000000002	33.899999999999999	17818300	AIG
2012-09-21	34.090000000000003	34.109999999999999	33.450000000000003	33.630000000000003	28975400	AIG
2012-09-20	33.990000000000002	34.130000000000003	33.450000000000003	33.82	30009600	AIG
2012-09-19	34.579999999999998	34.649999999999999	34.170000000000002	34.259999999999998	19643200	AIG
2012-09-18	34.859999999999999	35.149999999999999	34.240000000000002	34.399999999999999	25216600	AIG
2012-09-17	34.899999999999999	34.990000000000002	34.520000000000003	34.75	23049400	AIG
2012-09-14	34.829999999999998	35.420000000000002	34.729999999999997	35.020000000000003	43673400	AIG
2012-09-13	33.990000000000002	34.539999999999999	33.689999999999998	34.439999999999998	42765800	AIG
2012-09-12	34.030000000000001	34.439999999999998	33.549999999999997	33.799999999999997	83504800	AIG
2012-09-11	32.590000000000003	33.5	32.560000000000002	33.450000000000003	322510400	AIG
2012-09-10	33.350000000000001	33.829999999999998	32.899999999999999	33.299999999999997	42565800	AIG
2012-09-07	34.390000000000001	34.539999999999999	33.350000000000001	33.990000000000002	26601500	AIG
2012-09-06	33.780000000000001	35.299999999999997	33.75	34.219999999999999	38646900	AIG
2012-09-05	34.68	35.039999999999999	34.399999999999999	34.810000000000002	15225900	AIG
2012-09-04	34.369999999999997	35.359999999999999	34.240000000000002	34.560000000000002	18858400	AIG
2012-08-31	34.060000000000002	34.460000000000001	33.649999999999999	34.329999999999998	14383100	AIG
2012-08-30	33.609999999999999	33.990000000000002	33.509999999999998	33.789999999999999	5749700	AIG
2012-08-29	34.369999999999997	34.560000000000002	33.890000000000001	33.939999999999998	7378500	AIG
2012-08-28	34.490000000000002	34.770000000000003	34.259999999999998	34.270000000000003	7902200	AIG
2012-08-27	34.609999999999999	34.729999999999997	34.020000000000003	34.579999999999998	9116800	AIG
2012-08-24	33.530000000000001	34.560000000000002	33.399999999999999	34.469999999999999	10710600	AIG
2012-08-23	33.609999999999999	33.799999999999997	33.340000000000003	33.759999999999998	9472400	AIG
2012-08-22	34.030000000000001	34.399999999999999	33.549999999999997	33.549999999999997	10294900	AIG
2012-08-21	34.729999999999997	34.799999999999997	33.799999999999997	34.130000000000003	12006200	AIG
2012-08-20	34.649999999999999	34.850000000000001	34.200000000000003	34.659999999999997	13200500	AIG
2012-08-17	34.619999999999997	34.899999999999999	34.299999999999997	34.799999999999997	11213100	AIG
2012-08-16	34.170000000000002	35	34.159999999999997	34.609999999999999	18856700	AIG
2012-08-15	33.640000000000001	34.409999999999997	33.590000000000003	34.030000000000001	9179800	AIG
2012-08-14	33.539999999999999	34.600000000000001	33.390000000000001	33.82	23758800	AIG
2012-08-13	32.509999999999998	33.229999999999997	32.259999999999998	33.109999999999999	10514800	AIG
2012-08-10	32.380000000000003	32.659999999999997	32.130000000000003	32.600000000000001	7298800	AIG
2012-08-09	32.390000000000001	32.689999999999998	32.149999999999999	32.509999999999998	9206400	AIG
2012-08-08	32.18	32.649999999999999	31.75	32.380000000000003	11597300	AIG
2012-08-07	32.350000000000001	32.579999999999998	32.119999999999997	32.350000000000001	18725600	AIG
2012-08-06	31.379999999999999	32.43	31.350000000000001	32.090000000000003	64985800	AIG
2012-08-03	31.280000000000001	31.43	30.68	31.34	24441800	AIG
2012-08-02	30.719999999999999	31.440000000000001	30.27	30.84	12004200	AIG
2012-08-01	31.359999999999999	31.48	30.719999999999999	30.84	7144200	AIG
2012-07-31	31.390000000000001	31.5	30.760000000000002	31.27	10487000	AIG
2012-07-30	31.48	31.91	31.190000000000001	31.719999999999999	6491900	AIG
2012-07-27	30.890000000000001	31.879999999999999	30.739999999999998	31.57	8255500	AIG
2012-07-26	30.77	30.899999999999999	30.079999999999998	30.690000000000001	8139800	AIG
2012-07-25	30.789999999999999	30.91	30	30.149999999999999	8850700	AIG
2012-07-24	30.77	30.879999999999999	30.120000000000001	30.52	6891800	AIG
2012-07-23	30.170000000000002	30.789999999999999	29.899999999999999	30.68	9106100	AIG
2012-07-20	31.370000000000001	31.420000000000002	31	31.030000000000001	5727600	AIG
2012-07-19	32	32	31.379999999999999	31.760000000000002	6535200	AIG
2012-07-18	32.140000000000001	32.380000000000003	31.57	31.84	8486600	AIG
2012-07-17	31.359999999999999	32.619999999999997	31.079999999999998	32.289999999999999	11492100	AIG
2012-07-16	31.420000000000002	31.48	30.899999999999999	31.280000000000001	6047300	AIG
2012-07-13	30.640000000000001	31.870000000000001	30.629999999999999	31.440000000000001	9570000	AIG
2012-07-12	30.530000000000001	30.640000000000001	29.969999999999999	30.469999999999999	7674000	AIG
2012-07-11	31	31.149999999999999	30.530000000000001	30.829999999999998	7190200	AIG
2012-07-10	31.280000000000001	31.5	30.719999999999999	30.969999999999999	7762500	AIG
2012-07-09	31.420000000000002	31.539999999999999	30.710000000000001	30.949999999999999	5704200	AIG
2012-07-06	31.5	31.690000000000001	31.289999999999999	31.57	4674500	AIG
2012-07-05	32.189999999999998	32.299999999999997	31.800000000000001	31.969999999999999	6010800	AIG
2012-07-03	31.710000000000001	32.420000000000002	31.66	32.390000000000001	6127100	AIG
2012-07-02	32.380000000000003	32.450000000000003	31.48	31.84	8430700	AIG
2012-06-29	31.460000000000001	32.170000000000002	31.09	32.090000000000003	15209800	AIG
2012-06-28	30.48	30.879999999999999	30.02	30.84	9429800	AIG
2012-06-27	31.050000000000001	31.25	30.620000000000001	30.82	12542400	AIG
2012-06-26	31.02	31.239999999999998	30.370000000000001	30.800000000000001	13756800	AIG
2012-06-25	30.91	30.91	30.300000000000001	30.629999999999999	10742400	AIG
2012-06-22	31.34	31.690000000000001	31.199999999999999	31.440000000000001	15385200	AIG
2012-06-21	31.989999999999998	32.289999999999999	30.800000000000001	31.039999999999999	11830100	AIG
2012-06-20	32.049999999999997	32.350000000000001	31.449999999999999	32.049999999999997	10146900	AIG
2012-06-19	31.800000000000001	32.219999999999999	31.52	31.940000000000001	10929000	AIG
2012-06-18	31.109999999999999	31.690000000000001	30.940000000000001	31.510000000000002	12447200	AIG
2012-06-15	31.399999999999999	31.73	30.949999999999999	31.48	13805800	AIG
2012-06-14	30.32	31.309999999999999	30.030000000000001	31.030000000000001	11245600	AIG
2012-06-13	30.059999999999999	30.75	29.699999999999999	30.300000000000001	14540400	AIG
2012-06-12	29.649999999999999	30.199999999999999	29.449999999999999	30.190000000000001	7446100	AIG
2012-06-11	30.859999999999999	30.960000000000001	29.469999999999999	29.539999999999999	9575600	AIG
2012-06-08	29.879999999999999	30.489999999999998	29.48	30.48	8175500	AIG
2012-06-07	30.449999999999999	30.73	29.98	30.149999999999999	13581800	AIG
2012-06-06	29.129999999999999	29.98	28.850000000000001	29.899999999999999	14949300	AIG
2012-06-05	27.359999999999999	28.690000000000001	27.32	28.649999999999999	13226300	AIG
2012-06-04	27.25	27.940000000000001	27.18	27.530000000000001	16051400	AIG
2012-06-01	28.16	28.48	27.210000000000001	27.210000000000001	28423200	AIG
2012-05-31	28.969999999999999	29.399999999999999	28.399999999999999	29.18	11606900	AIG
2012-05-30	29.82	29.890000000000001	28.670000000000002	28.890000000000001	16519100	AIG
2012-05-29	29.239999999999998	29.899999999999999	29.239999999999998	29.780000000000001	10231900	AIG
2012-05-25	29.140000000000001	29.359999999999999	28.890000000000001	28.989999999999998	8959200	AIG
2012-05-24	29.41	29.690000000000001	28.789999999999999	29.41	16024300	AIG
2012-05-23	29.02	29.43	28.41	29.260000000000002	15231200	AIG
2012-05-22	29.460000000000001	29.98	29.059999999999999	29.329999999999998	9790300	AIG
2012-05-21	28.699999999999999	29.66	28.329999999999998	29.440000000000001	13010000	AIG
2012-05-18	28.59	28.960000000000001	27.890000000000001	28.329999999999998	20417400	AIG
2012-05-17	29.960000000000001	30.16	28.34	28.469999999999999	34930300	AIG
2012-05-16	31.149999999999999	31.359999999999999	30.34	30.449999999999999	18003200	AIG
2012-05-15	31.199999999999999	31.48	30.34	30.960000000000001	16715600	AIG
2012-05-14	31.699999999999999	31.829999999999998	31.190000000000001	31.300000000000001	18488100	AIG
2012-05-11	31.649999999999999	32.259999999999998	31.52	31.75	19157700	AIG
2012-05-10	32.390000000000001	32.549999999999997	32.049999999999997	32.140000000000001	16674400	AIG
2012-05-09	31.460000000000001	32.149999999999999	31.399999999999999	31.829999999999998	25766700	AIG
2012-05-08	32.189999999999998	32.25	31.050000000000001	31.699999999999999	40584000	AIG
2012-05-07	30.5	31.969999999999999	30.460000000000001	31.84	155232800	AIG
2012-05-04	32.880000000000003	33.200000000000003	31.760000000000002	32.829999999999998	23831200	AIG
2012-05-03	35.039999999999999	35.049999999999997	34	34.140000000000001	14125900	AIG
2012-05-02	34.210000000000001	34.869999999999997	33.799999999999997	34.759999999999998	8684800	AIG
2012-05-01	34.25	35.039999999999999	34	34.340000000000003	9601400	AIG
2012-04-30	34.439999999999998	34.539999999999999	33.619999999999997	34.030000000000001	9940700	AIG
2012-04-27	33.859999999999999	34.909999999999997	33.409999999999997	34.460000000000001	13883700	AIG
2012-04-26	32.68	33.960000000000001	32.460000000000001	33.710000000000001	13586400	AIG
2012-04-25	32.729999999999997	33.219999999999999	32.210000000000001	32.829999999999998	8892300	AIG
2012-04-24	32.07	32.57	31.829999999999998	32.399999999999999	6672100	AIG
2012-04-23	31.57	32.130000000000003	31.300000000000001	32.090000000000003	7954500	AIG
2012-04-20	32.579999999999998	32.740000000000002	31.949999999999999	32.060000000000002	8496700	AIG
2012-04-19	32.509999999999998	32.799999999999997	32.009999999999998	32.270000000000003	9499900	AIG
2012-04-18	33.119999999999997	33.149999999999999	32.420000000000002	32.590000000000003	9083400	AIG
2012-04-17	33.049999999999997	33.259999999999998	32.479999999999997	32.719999999999999	9401200	AIG
2012-04-16	32.82	33.130000000000003	32.109999999999999	32.810000000000002	8213200	AIG
2012-04-13	33.030000000000001	33.07	32.43	32.479999999999997	10230900	AIG
2012-04-12	32.020000000000003	33.340000000000003	31.91	33.229999999999997	20275100	AIG
2012-04-11	31.77	32.020000000000003	31.600000000000001	31.870000000000001	10170600	AIG
2012-04-10	32.57	32.799999999999997	31.02	31.239999999999998	21009500	AIG
2012-04-09	32.399999999999999	32.590000000000003	31.93	31.989999999999998	12633200	AIG
2012-04-05	32.399999999999999	33.450000000000003	32.149999999999999	32.890000000000001	18230800	AIG
2012-04-04	31.129999999999999	32.990000000000002	30.920000000000002	32.520000000000003	38383900	AIG
2012-04-03	31.41	31.41	30.370000000000001	30.870000000000001	13932000	AIG
2012-04-02	30.850000000000001	31.289999999999999	30.449999999999999	31.170000000000002	16755300	AIG
2012-03-30	30.219999999999999	30.920000000000002	30.100000000000001	30.829999999999998	19838900	AIG
2012-03-29	29.390000000000001	30.010000000000002	29.100000000000001	29.940000000000001	12476700	AIG
2012-03-28	29.73	30.129999999999999	29.280000000000001	29.699999999999999	14985100	AIG
2012-03-27	29.370000000000001	30.449999999999999	29.16	29.670000000000002	28527400	AIG
2012-03-26	28.75	29.199999999999999	28.539999999999999	29.059999999999999	18982700	AIG
2012-03-23	28.25	28.32	27.98	28.27	8350900	AIG
2012-03-22	28.170000000000002	28.300000000000001	27.710000000000001	27.98	10417100	AIG
2012-03-21	28.460000000000001	28.649999999999999	28.149999999999999	28.489999999999998	11103200	AIG
2012-03-20	27.690000000000001	28.469999999999999	27.600000000000001	28.32	15772100	AIG
2012-03-19	27.989999999999998	28.030000000000001	27.699999999999999	27.800000000000001	10576500	AIG
2012-03-16	28.100000000000001	28.379999999999999	27.890000000000001	28.030000000000001	11431500	AIG
2012-03-15	28.300000000000001	28.379999999999999	28.050000000000001	28.079999999999998	13303000	AIG
2012-03-14	28.34	28.510000000000002	28.170000000000002	28.25	11863200	AIG
2012-03-13	28.280000000000001	28.5	27.93	28.399999999999999	13495400	AIG
2012-03-12	28.370000000000001	28.41	27.879999999999999	28.149999999999999	11441900	AIG
2012-03-09	28.449999999999999	28.68	28.23	28.25	23337500	AIG
2012-03-08	28.59	28.780000000000001	28.309999999999999	28.309999999999999	77999300	AIG
2012-03-07	29.260000000000002	29.920000000000002	29.120000000000001	29.449999999999999	9158700	AIG
2012-03-06	29.629999999999999	29.84	28.850000000000001	29.050000000000001	11485100	AIG
2012-03-05	29.649999999999999	31.300000000000001	29.489999999999998	30.390000000000001	14491400	AIG
2012-03-02	29.66	29.870000000000001	28.43	29.800000000000001	11832900	AIG
2012-03-01	29.390000000000001	29.989999999999998	29.260000000000002	29.449999999999999	6683800	AIG
2012-02-29	29.129999999999999	29.59	28.73	29.219999999999999	7310400	AIG
2012-02-28	28.670000000000002	29.09	28.559999999999999	28.960000000000001	9739200	AIG
2012-02-27	28.350000000000001	28.789999999999999	28.030000000000001	28.66	7524800	AIG
2012-02-24	29.82	30.09	28	28.41	18341900	AIG
2012-02-23	27.82	28.100000000000001	27.48	27.989999999999998	7850500	AIG
2012-02-22	27.440000000000001	27.940000000000001	27.219999999999999	27.670000000000002	6631900	AIG
2012-02-21	27.300000000000001	27.550000000000001	27.100000000000001	27.329999999999998	3839000	AIG
2012-02-17	27.34	27.390000000000001	27.039999999999999	27.23	2970900	AIG
2012-02-16	26.559999999999999	27.300000000000001	26.48	27.280000000000001	4927000	AIG
2012-02-15	26.73	26.93	26.41	26.489999999999998	3474900	AIG
2012-02-14	26.710000000000001	26.800000000000001	26.239999999999998	26.600000000000001	3779000	AIG
2012-02-13	27.059999999999999	27.399999999999999	26.760000000000002	26.82	3529700	AIG
2012-02-10	26.93	26.969999999999999	26.5	26.66	4104000	AIG
2012-02-09	27.109999999999999	27.800000000000001	27.100000000000001	27.350000000000001	5493100	AIG
2012-02-08	26.75	27.129999999999999	26.539999999999999	27.039999999999999	4609600	AIG
2012-02-07	26.969999999999999	27.010000000000002	26.559999999999999	26.699999999999999	4244700	AIG
2012-02-06	27	27.02	26.52	26.800000000000001	4808000	AIG
2012-02-03	26.760000000000002	27.690000000000001	26.719999999999999	27.170000000000002	9311100	AIG
2012-02-02	26.73	26.789999999999999	26.09	26.309999999999999	5008400	AIG
2012-02-01	25.66	26.920000000000002	25.359999999999999	26.600000000000001	9969600	AIG
2012-01-31	25.440000000000001	25.629999999999999	24.91	25.109999999999999	3666200	AIG
2012-01-30	24.969999999999999	25.34	24.66	25.199999999999999	3602200	AIG
2012-01-27	24.989999999999998	25.550000000000001	24.84	25.25	5056100	AIG
2012-01-26	25.379999999999999	25.600000000000001	24.940000000000001	25.140000000000001	5449000	AIG
2012-01-25	25.18	25.449999999999999	24.879999999999999	25.309999999999999	5308100	AIG
2012-01-24	25.09	25.379999999999999	24.75	25.32	3695100	AIG
2012-01-23	25.690000000000001	25.899999999999999	25.289999999999999	25.440000000000001	3529100	AIG
2012-01-20	25.469999999999999	25.84	25.32	25.649999999999999	4950600	AIG
2012-01-19	25.41	25.789999999999999	25.27	25.550000000000001	4005900	AIG
2012-01-18	24.460000000000001	25.25	24.16	25.23	4917400	AIG
2012-01-17	25.18	25.420000000000002	24.370000000000001	24.559999999999999	4504400	AIG
2012-01-13	25.039999999999999	25.039999999999999	24.399999999999999	24.949999999999999	3256300	AIG
2012-01-12	25.52	25.649999999999999	25.079999999999998	25.43	3444400	AIG
2012-01-11	24.949999999999999	25.489999999999998	24.77	25.370000000000001	4432900	AIG
2012-01-10	24.440000000000001	25.34	24.359999999999999	25.07	7599800	AIG
2012-01-09	23.670000000000002	24	23.5	24	4125600	AIG
2012-01-06	24.050000000000001	24.149999999999999	23.510000000000002	23.539999999999999	5193600	AIG
2012-01-05	23.789999999999999	24.100000000000001	23.399999999999999	23.91	4944100	AIG
2012-01-04	23.960000000000001	24.109999999999999	23.710000000000001	23.920000000000002	3697300	AIG
2012-01-03	23.77	24.5	23.73	24.07	4221700	AIG
2011-12-30	23.23	23.390000000000001	22.98	23.199999999999999	2266000	AIG
2011-12-29	22.98	23.329999999999998	22.949999999999999	23.239999999999998	3269500	AIG
2011-12-28	23.859999999999999	23.98	22.91	22.969999999999999	3806300	AIG
2011-12-27	24.149999999999999	24.25	23.800000000000001	23.829999999999998	3093000	AIG
2011-12-23	24.370000000000001	24.370000000000001	23.960000000000001	24.199999999999999	3054200	AIG
2011-12-22	24.149999999999999	24.489999999999998	23.989999999999998	24.170000000000002	3823300	AIG
2011-12-21	23.809999999999999	24.300000000000001	23.800000000000001	24.079999999999998	4556900	AIG
2011-12-20	22.77	24	22.699999999999999	23.75	6801900	AIG
2011-12-19	23.379999999999999	23.420000000000002	22.190000000000001	22.359999999999999	5099400	AIG
2011-12-16	23.449999999999999	23.879999999999999	23.16	23.359999999999999	7234500	AIG
2011-12-15	23.199999999999999	23.52	23.07	23.219999999999999	5199400	AIG
2011-12-14	22.52	23.199999999999999	22.449999999999999	22.780000000000001	5112900	AIG
2011-12-13	23.530000000000001	23.640000000000001	22.5	22.829999999999998	5800800	AIG
2011-12-12	23.600000000000001	23.620000000000001	23	23.289999999999999	5345200	AIG
2011-12-09	23.359999999999999	24.190000000000001	23.329999999999998	24.109999999999999	4963200	AIG
2011-12-08	24.170000000000002	24.170000000000002	23.030000000000001	23.109999999999999	6715400	AIG
2011-12-07	24.02	24.579999999999998	23.809999999999999	24.460000000000001	5201900	AIG
2011-12-06	23.449999999999999	24.43	23.140000000000001	24.059999999999999	6750300	AIG
2011-12-05	23.640000000000001	24.050000000000001	23.280000000000001	23.57	4911600	AIG
2011-12-02	23.32	23.699999999999999	22.859999999999999	23.18	6866700	AIG
2011-12-01	23.149999999999999	23.32	22.829999999999998	23	6062500	AIG
2011-11-30	21.989999999999998	23.32	21.710000000000001	23.309999999999999	10920800	AIG
2011-11-29	20.899999999999999	21.399999999999999	20.620000000000001	21.129999999999999	5835700	AIG
2011-11-28	21.07	21.120000000000001	20.59	20.870000000000001	4987700	AIG
2011-11-25	19.960000000000001	20.550000000000001	19.960000000000001	20.07	2058900	AIG
2011-11-23	20.75	20.829999999999998	20.09	20.100000000000001	3467300	AIG
2011-11-22	20.899999999999999	21.43	20.850000000000001	21.010000000000002	4063400	AIG
2011-11-21	21.469999999999999	21.550000000000001	20.710000000000001	21.010000000000002	5561800	AIG
2011-11-18	22.039999999999999	22.100000000000001	21.5	21.879999999999999	5336800	AIG
2011-11-17	22.5	22.719999999999999	21.739999999999998	21.879999999999999	5820000	AIG
2011-11-16	22.93	23.219999999999999	22.41	22.449999999999999	8635900	AIG
2011-11-15	23.559999999999999	23.77	23.100000000000001	23.120000000000001	13736000	AIG
2011-11-14	23.77	23.829999999999998	23.300000000000001	23.539999999999999	4275100	AIG
2011-11-11	23.460000000000001	24	23.390000000000001	23.850000000000001	3659000	AIG
2011-11-10	22.960000000000001	23.399999999999999	22.75	23.149999999999999	6105000	AIG
2011-11-09	23.260000000000002	23.289999999999999	22.5	22.539999999999999	7714500	AIG
2011-11-08	23.899999999999999	24.129999999999999	23.350000000000001	24.059999999999999	4992800	AIG
2011-11-07	23.809999999999999	23.989999999999998	23.100000000000001	23.719999999999999	4654200	AIG
2011-11-04	23.469999999999999	24.059999999999999	23.16	23.91	8205000	AIG
2011-11-03	24.43	24.780000000000001	23.600000000000001	24.629999999999999	6338400	AIG
2011-11-02	24.02	24.5	23.649999999999999	24.190000000000001	5503800	AIG
2011-11-01	23.43	24.199999999999999	23.190000000000001	23.420000000000002	8939000	AIG
2011-10-31	25.82	25.82	24.690000000000001	24.690000000000001	6867000	AIG
2011-10-28	26.050000000000001	26.77	26.010000000000002	26.34	5552900	AIG
2011-10-27	26.289999999999999	27.16	25.949999999999999	26.52	11788300	AIG
2011-10-26	24.620000000000001	25.579999999999998	24.43	25.32	9152400	AIG
2011-10-25	24.829999999999998	24.899999999999999	24.030000000000001	24.18	6998600	AIG
2011-10-24	23.949999999999999	25.239999999999998	23.870000000000001	25.140000000000001	7900800	AIG
2011-10-21	23.219999999999999	24.010000000000002	23.219999999999999	24.010000000000002	7492300	AIG
2011-10-20	22.600000000000001	23.050000000000001	22.140000000000001	22.91	8190500	AIG
2011-10-19	23.260000000000002	23.91	22.43	22.550000000000001	8597000	AIG
2011-10-18	22.289999999999999	23.739999999999998	21.920000000000002	23.440000000000001	7937300	AIG
2011-10-17	23.27	23.390000000000001	22.199999999999999	22.239999999999998	5732500	AIG
2011-10-14	23.43	23.5	22.75	23.370000000000001	4970600	AIG
2011-10-13	23.43	23.52	22.449999999999999	23.030000000000001	6038300	AIG
2011-10-12	22.739999999999998	24.199999999999999	22.559999999999999	23.760000000000002	10541600	AIG
2011-10-11	22	22.68	21.649999999999999	22.370000000000001	5369800	AIG
2011-10-10	21.640000000000001	22.190000000000001	21.5	22.190000000000001	5400100	AIG
2011-10-07	22.16	22.18	20.82	20.969999999999999	7431000	AIG
2011-10-06	21.329999999999998	22.030000000000001	20.649999999999999	22.02	7490100	AIG
2011-10-05	20.469999999999999	21.48	19.829999999999998	21.359999999999999	10643300	AIG
2011-10-04	20.039999999999999	20.600000000000001	19.18	20.550000000000001	13000000	AIG
2011-10-03	21.719999999999999	22.140000000000001	20.280000000000001	20.460000000000001	9692100	AIG
2011-09-30	22.530000000000001	22.859999999999999	21.879999999999999	21.949999999999999	6004500	AIG
2011-09-29	23.289999999999999	23.48	22.32	22.890000000000001	7851200	AIG
2011-09-28	23.390000000000001	23.739999999999998	22.710000000000001	22.710000000000001	5803500	AIG
2011-09-27	23.920000000000002	24.280000000000001	23.18	23.379999999999999	7775800	AIG
2011-09-26	22.52	23.489999999999998	22.300000000000001	23.460000000000001	8197300	AIG
2011-09-23	21.41	22.25	21.190000000000001	22.190000000000001	6539600	AIG
2011-09-22	22.350000000000001	22.629999999999999	21.199999999999999	21.609999999999999	10719900	AIG
2011-09-21	24.600000000000001	24.969999999999999	22.949999999999999	22.949999999999999	8095700	AIG
2011-09-20	24.609999999999999	25.100000000000001	24.370000000000001	24.600000000000001	5061000	AIG
2011-09-19	24.789999999999999	24.949999999999999	24	24.66	5363600	AIG
2011-09-16	25.219999999999999	25.579999999999998	24.68	25.440000000000001	5928000	AIG
2011-09-15	24.82	25.16	24.48	25.039999999999999	4437700	AIG
2011-09-14	24.329999999999998	24.91	23.760000000000002	24.489999999999998	5931600	AIG
2011-09-13	23.780000000000001	24.379999999999999	23.350000000000001	24.16	5552500	AIG
2011-09-12	22.879999999999999	23.640000000000001	22.739999999999998	23.579999999999998	6065500	AIG
2011-09-09	24.170000000000002	24.5	23.32	23.359999999999999	6936400	AIG
2011-09-08	24.91	25.239999999999998	24.420000000000002	24.59	5804300	AIG
2011-09-07	23.760000000000002	25.559999999999999	23.75	25.390000000000001	6959500	AIG
2011-09-06	22.73	23.66	22.52	23.32	5673300	AIG
2011-09-02	24.190000000000001	24.25	23.48	23.66	4078200	AIG
2011-09-01	25.199999999999999	25.620000000000001	24.73	24.789999999999999	4051800	AIG
2011-08-31	25.07	25.739999999999998	24.93	25.329999999999998	4971600	AIG
2011-08-30	24.850000000000001	25.16	24.390000000000001	24.899999999999999	5415100	AIG
2011-08-29	23.66	25.059999999999999	23.66	25	6430600	AIG
2011-08-26	22.699999999999999	23.5	22.25	23.260000000000002	5248500	AIG
2011-08-25	24.07	24.93	22.690000000000001	23	7107300	AIG
2011-08-24	22.890000000000001	23.579999999999998	22.739999999999998	23.550000000000001	5451100	AIG
2011-08-23	21.82	22.920000000000002	21.460000000000001	22.920000000000002	7217000	AIG
2011-08-22	22.82	22.879999999999999	21.73	21.789999999999999	7090400	AIG
2011-08-19	22.32	23.289999999999999	22.120000000000001	22.16	7039800	AIG
2011-08-18	24.010000000000002	24.010000000000002	22.370000000000001	22.699999999999999	11142200	AIG
2011-08-17	24.640000000000001	25.57	24.620000000000001	24.850000000000001	6107600	AIG
2011-08-16	24.190000000000001	25.34	24.07	24.510000000000002	10133800	AIG
2011-08-15	23.390000000000001	24.579999999999998	23.309999999999999	24.52	11981400	AIG
2011-08-12	23.489999999999998	23.899999999999999	23	23.129999999999999	8917100	AIG
2011-08-11	22.120000000000001	23.579999999999998	21.719999999999999	23.16	13866600	AIG
2011-08-10	23.66	23.66	22.02	22.140000000000001	12214400	AIG
2011-08-09	22.969999999999999	23.98	22.649999999999999	23.98	15049500	AIG
2011-08-08	23.739999999999998	24.690000000000001	22.100000000000001	22.579999999999998	20249800	AIG
2011-08-05	26.010000000000002	26.399999999999999	24	25.100000000000001	20255500	AIG
2011-08-04	27.879999999999999	28.149999999999999	26.32	26.399999999999999	18301500	AIG
2011-08-03	27.690000000000001	28.219999999999999	27.530000000000001	28.190000000000001	10453400	AIG
2011-08-02	28.25	28.32	27.539999999999999	27.75	10552000	AIG
2011-08-01	29.079999999999998	29.190000000000001	28.170000000000002	28.59	7070500	AIG
2011-07-29	28.649999999999999	28.989999999999998	28.460000000000001	28.699999999999999	6366700	AIG
2011-07-28	29.059999999999999	29.449999999999999	28.870000000000001	28.940000000000001	7369600	AIG
2011-07-27	29.27	29.550000000000001	29.050000000000001	29.100000000000001	8427400	AIG
2011-07-26	28.899999999999999	29.57	28.84	29.469999999999999	6004400	AIG
2011-07-25	28.960000000000001	29.07	28.789999999999999	28.949999999999999	3814700	AIG
2011-07-22	28.98	29.100000000000001	28.73	29.09	4608700	AIG
2011-07-21	28.399999999999999	29.27	28.300000000000001	28.949999999999999	9741700	AIG
2011-07-20	27.98	28.34	27.739999999999998	28.309999999999999	6222400	AIG
2011-07-19	27.699999999999999	28.059999999999999	27.280000000000001	27.870000000000001	5868000	AIG
2011-07-18	28.109999999999999	28.239999999999998	27.050000000000001	27.649999999999999	7560600	AIG
2011-07-15	28.620000000000001	28.629999999999999	27.940000000000001	28.23	5897000	AIG
2011-07-14	28.93	29	28.350000000000001	28.5	5766700	AIG
2011-07-13	28.920000000000002	29.25	28.73	28.84	4413500	AIG
2011-07-12	28.77	29.239999999999998	28.600000000000001	28.719999999999999	4719500	AIG
2011-07-11	29.43	29.600000000000001	28.780000000000001	28.93	8837000	AIG
2011-07-08	29.82	30.010000000000002	29.390000000000001	29.940000000000001	5517300	AIG
2011-07-07	29.690000000000001	30.34	29.399999999999999	30.210000000000001	8730600	AIG
2011-07-06	29.550000000000001	29.690000000000001	29.030000000000001	29.379999999999999	5663800	AIG
2011-07-05	30.199999999999999	30.32	29.59	29.68	6663200	AIG
2011-07-01	29.25	30	29.129999999999999	29.98	8002100	AIG
2011-06-30	29.239999999999998	29.399999999999999	29	29.32	6188000	AIG
2011-06-29	29.050000000000001	29.48	28.879999999999999	29.140000000000001	11482800	AIG
2011-06-28	28.879999999999999	29	28.539999999999999	28.780000000000001	5201700	AIG
2011-06-27	28.399999999999999	28.949999999999999	28.280000000000001	28.809999999999999	7000500	AIG
2011-06-24	28.640000000000001	28.870000000000001	28.23	28.449999999999999	21274300	AIG
2011-06-23	28.43	28.879999999999999	28.109999999999999	28.670000000000002	8421800	AIG
2011-06-22	28.699999999999999	29.449999999999999	28.559999999999999	28.800000000000001	12288800	AIG
2011-06-21	28.149999999999999	28.850000000000001	28.09	28.780000000000001	9743900	AIG
2011-06-20	27.899999999999999	28.059999999999999	27.620000000000001	28.02	8416800	AIG
2011-06-17	28.300000000000001	28.350000000000001	27.73	27.98	10252300	AIG
2011-06-16	27.960000000000001	28.34	27.84	28.039999999999999	8840200	AIG
2011-06-15	28.170000000000002	28.609999999999999	27.68	27.890000000000001	9563600	AIG
2011-06-14	29.109999999999999	29.149999999999999	28.289999999999999	28.510000000000002	10218200	AIG
2011-06-13	28.98	29.190000000000001	28.449999999999999	28.98	15553400	AIG
2011-06-10	28.109999999999999	28.98	27.710000000000001	28.960000000000001	30886000	AIG
2011-06-09	27.690000000000001	28.43	27.530000000000001	28.100000000000001	14816300	AIG
2011-06-08	27.260000000000002	27.75	27.100000000000001	27.32	47106700	AIG
2011-06-07	27.390000000000001	27.539999999999999	27.280000000000001	27.420000000000002	9722500	AIG
2011-06-06	27.600000000000001	27.68	27.109999999999999	27.23	17647400	AIG
2011-06-03	27.800000000000001	27.899999999999999	27.579999999999998	27.649999999999999	13668200	AIG
2011-06-02	28.100000000000001	28.460000000000001	27.850000000000001	28.010000000000002	12759300	AIG
2011-06-01	28.370000000000001	28.48	27.920000000000002	28.050000000000001	23708600	AIG
2011-05-31	28.940000000000001	28.949999999999999	28.120000000000001	28.5	25816800	AIG
2011-05-27	28.829999999999998	28.949999999999999	28.710000000000001	28.879999999999999	23579000	AIG
2011-05-26	28.489999999999998	28.949999999999999	28.190000000000001	28.75	56600900	AIG
2011-05-25	28.280000000000001	28.75	27.5	28.280000000000001	225834700	AIG
2011-05-24	29.93	29.949999999999999	29.460000000000001	29.460000000000001	8638000	AIG
2011-05-23	30.460000000000001	30.579999999999998	29.600000000000001	29.98	6975400	AIG
2011-05-20	30.960000000000001	31.239999999999998	30.52	30.800000000000001	4842800	AIG
2011-05-19	31	31.010000000000002	30.5	30.84	2760200	AIG
2011-05-18	30.920000000000002	31.010000000000002	30.25	30.829999999999998	3845600	AIG
2011-05-17	30.949999999999999	31.399999999999999	30.550000000000001	30.800000000000001	3960800	AIG
2011-05-16	30.559999999999999	31.260000000000002	30.420000000000002	31	4042900	AIG
2011-05-13	31.399999999999999	31.5	30.399999999999999	30.420000000000002	5337700	AIG
2011-05-12	31.350000000000001	31.399999999999999	30.370000000000001	31.170000000000002	6335200	AIG
2011-05-11	29.609999999999999	31.789999999999999	29.609999999999999	30.649999999999999	12665300	AIG
2011-05-10	29.59	29.98	29.149999999999999	29.620000000000001	6352100	AIG
2011-05-09	30.879999999999999	30.879999999999999	29.449999999999999	29.699999999999999	6344500	AIG
2011-05-06	30.789999999999999	31.379999999999999	30.449999999999999	30.699999999999999	6559600	AIG
2011-05-05	31.390000000000001	31.75	30.57	30.789999999999999	6721900	AIG
2011-05-04	31.309999999999999	31.800000000000001	30.859999999999999	31.640000000000001	4834400	AIG
2011-05-03	31.100000000000001	31.5	30.850000000000001	31.129999999999999	4075200	AIG
2011-05-02	31.390000000000001	31.420000000000002	30.75	30.850000000000001	3212700	AIG
2011-04-29	31.879999999999999	31.93	31.109999999999999	31.149999999999999	4486900	AIG
2011-04-28	31.690000000000001	32.25	31.559999999999999	31.800000000000001	4114200	AIG
2011-04-27	32.009999999999998	32.009999999999998	31.280000000000001	31.699999999999999	5428400	AIG
2011-04-26	31.57	32.270000000000003	31.550000000000001	31.870000000000001	5600000	AIG
2011-04-25	32.200000000000003	32.219999999999999	31.280000000000001	31.469999999999999	5090000	AIG
2011-04-21	32.460000000000001	32.549999999999997	32.009999999999998	32.159999999999997	3918700	AIG
2011-04-20	32.469999999999999	32.740000000000002	32.119999999999997	32.350000000000001	3889400	AIG
2011-04-19	32.719999999999999	32.969999999999999	31.829999999999998	32.119999999999997	6941900	AIG
2011-04-18	33.030000000000001	33.369999999999997	32.420000000000002	32.609999999999999	5031300	AIG
2011-04-15	33.729999999999997	33.729999999999997	33.090000000000003	33.460000000000001	3662800	AIG
2011-04-14	33.700000000000003	33.810000000000002	33.329999999999998	33.539999999999999	2829300	AIG
2011-04-13	34.229999999999997	34.350000000000001	33.75	33.859999999999999	2127100	AIG
2011-04-12	34.130000000000003	34.450000000000003	33.850000000000001	34.079999999999998	2213600	AIG
2011-04-11	34.409999999999997	34.810000000000002	34.219999999999999	34.219999999999999	2292300	AIG
2011-04-08	34.729999999999997	34.880000000000003	34.329999999999998	34.490000000000002	2138800	AIG
2011-04-07	34.869999999999997	35.240000000000002	34.289999999999999	34.670000000000002	4039200	AIG
2011-04-06	35.270000000000003	35.5	34.43	34.859999999999999	4248000	AIG
2011-04-05	34.200000000000003	35.57	34.030000000000001	34.979999999999997	6973000	AIG
2011-04-04	35.149999999999999	35.200000000000003	33.899999999999999	33.939999999999998	6212000	AIG
2011-04-01	35.200000000000003	35.350000000000001	34.899999999999999	35	2791300	AIG
2011-03-31	35.829999999999998	35.840000000000003	35	35.140000000000001	6693400	AIG
2011-03-30	36.369999999999997	36.460000000000001	36.009999999999998	36.049999999999997	1882300	AIG
2011-03-29	36.509999999999998	36.579999999999998	36	36.18	2518700	AIG
2011-03-28	36.420000000000002	37.390000000000001	36.299999999999997	36.359999999999999	2736700	AIG
2011-03-25	36.520000000000003	36.909999999999997	36.100000000000001	36.530000000000001	3076300	AIG
2011-03-24	36.689999999999998	36.799999999999997	36.130000000000003	36.32	2794000	AIG
2011-03-23	36.920000000000002	36.920000000000002	36.140000000000001	36.549999999999997	2719200	AIG
2011-03-22	37.020000000000003	37.390000000000001	36.520000000000003	36.950000000000003	4457700	AIG
2011-03-21	35.479999999999997	37.18	35.479999999999997	37.030000000000001	6652600	AIG
2011-03-18	36.240000000000002	36.640000000000001	34.950000000000003	34.950000000000003	7159300	AIG
2011-03-17	36	36.149999999999999	35.310000000000002	35.700000000000003	2708200	AIG
2011-03-16	37	37.350000000000001	35.509999999999998	35.590000000000003	5800000	AIG
2011-03-15	35.939999999999998	36.969999999999999	35.799999999999997	36.780000000000001	5629300	AIG
2011-03-14	36.530000000000001	37.689999999999998	36.5	37.5	4349600	AIG
2011-03-11	36.100000000000001	38.039999999999999	35.840000000000003	37.350000000000001	7557600	AIG
2011-03-10	36.920000000000002	37.200000000000003	36.390000000000001	36.479999999999997	2853300	AIG
2011-03-09	37.75	37.979999999999997	37.039999999999999	37.109999999999999	2729600	AIG
2011-03-08	37.399999999999999	37.700000000000003	37.090000000000003	37.310000000000002	2780500	AIG
2011-03-07	37.490000000000002	37.710000000000001	36.899999999999999	37.100000000000001	3014200	AIG
2011-03-04	37.649999999999999	37.649999999999999	36.950000000000003	37.390000000000001	3534200	AIG
2011-03-03	37.780000000000001	38.439999999999998	37.25	37.509999999999998	6135400	AIG
2011-03-02	36.829999999999998	37.649999999999999	36.700000000000003	37.299999999999997	4150600	AIG
2011-03-01	37.340000000000003	37.390000000000001	36.159999999999997	36.700000000000003	7946600	AIG
2011-02-28	38.479999999999997	38.700000000000003	37.060000000000002	37.060000000000002	10861200	AIG
2011-02-25	40.270000000000003	40.890000000000001	37.899999999999999	38.539999999999999	13344800	AIG
2011-02-24	39.920000000000002	40.5	39.530000000000001	40.43	4904300	AIG
2011-02-23	40.310000000000002	40.759999999999998	39.119999999999997	40	4595700	AIG
2011-02-22	40.859999999999999	41.109999999999999	40.009999999999998	40.07	5280800	AIG
2011-02-18	42.350000000000001	42.689999999999998	41.5	41.509999999999998	4170500	AIG
2011-02-17	41.219999999999999	42.399999999999999	41.149999999999999	42.060000000000002	5648300	AIG
2011-02-16	41.539999999999999	41.75	41.109999999999999	41.280000000000001	2618600	AIG
2011-02-15	41.5	41.799999999999997	41.049999999999997	41.049999999999997	2760600	AIG
2011-02-14	41.780000000000001	41.850000000000001	41	41.299999999999997	3469000	AIG
2011-02-11	41.020000000000003	41.770000000000003	40.880000000000003	41.630000000000003	3765100	AIG
2011-02-10	40.880000000000003	41.539999999999999	40.600000000000001	41.280000000000001	3817100	AIG
2011-02-09	41.93	42.149999999999999	40.560000000000002	41.109999999999999	6416100	AIG
2011-02-08	42.530000000000001	43.200000000000003	42.079999999999998	42.369999999999997	9746600	AIG
2011-02-07	40.479999999999997	42.689999999999998	40.189999999999998	42.18	11363300	AIG
2011-02-04	40.659999999999997	40.700000000000003	39.520000000000003	40	6423900	AIG
2011-02-03	41.090000000000003	41.130000000000003	40.32	40.579999999999998	5175300	AIG
2011-02-02	41.130000000000003	42.130000000000003	40.880000000000003	41.170000000000002	7539500	AIG
2011-02-01	40.729999999999997	41.579999999999998	40.119999999999997	41.060000000000002	7202600	AIG
2011-01-31	40.420000000000002	40.979999999999997	40.280000000000001	40.350000000000001	4947700	AIG
2011-01-28	42.200000000000003	42.25	40.200000000000003	40.259999999999998	6912900	AIG
2011-01-27	42.119999999999997	42.270000000000003	41.25	41.969999999999999	7518400	AIG
2011-01-26	41.560000000000002	42.299999999999997	40.82	41.609999999999999	7661900	AIG
2011-01-25	42.340000000000003	42.450000000000003	41.100000000000001	41.359999999999999	6075600	AIG
2011-01-24	43.009999999999998	43.090000000000003	41.369999999999997	41.950000000000003	9819800	AIG
2011-01-21	44.259999999999998	44.299999999999997	41.82	43	11320000	AIG
2011-01-20	45.149999999999999	46	43.109999999999999	43.18	12626200	AIG
2011-01-19	52.920000000000002	54.450000000000003	51	51.020000000000003	10518700	AIG
2011-01-18	52.880000000000003	53.82	52	53.170000000000002	8064900	AIG
2011-01-14	56.899999999999999	56.909999999999997	53.049999999999997	54	17189300	AIG
2011-01-13	57.969999999999999	59.850000000000001	56.859999999999999	57.189999999999998	12218900	AIG
2011-01-12	60.170000000000002	60.640000000000001	58.200000000000003	58.399999999999999	9796100	AIG
2011-01-11	57.969999999999999	60.640000000000001	57.850000000000001	59.039999999999999	12837700	AIG
2011-01-10	60.920000000000002	60.990000000000002	56.75	57.390000000000001	13069400	AIG
2011-01-07	61.869999999999997	62.869999999999997	60.740000000000002	61.18	12774600	AIG
2011-01-06	61.060000000000002	62.460000000000001	60.049999999999997	60.450000000000003	11474200	AIG
2011-01-05	56.460000000000001	60.969999999999999	56.240000000000002	60.950000000000003	15085700	AIG
2011-01-04	57.990000000000002	57.990000000000002	56.079999999999998	56.780000000000001	5437200	AIG
2011-01-03	58.340000000000003	58.469999999999999	57	58.049999999999997	5408500	AIG
2010-12-31	57.5	58.359999999999999	57.189999999999998	57.619999999999997	3125600	AIG
2010-12-30	56.950000000000003	58.829999999999998	56.600000000000001	57.530000000000001	6772300	AIG
2010-12-29	58.909999999999997	59.149999999999999	57.100000000000001	57.270000000000003	6212100	AIG
2010-12-28	61.460000000000001	61.68	57.719999999999999	58.93	14023600	AIG
2010-12-27	54.390000000000001	60.960000000000001	54.18	59.380000000000003	17299700	AIG
2010-12-23	55.920000000000002	56.25	53.700000000000003	54.329999999999998	4446400	AIG
2010-12-22	55.75	56.759999999999998	55.350000000000001	55.759999999999998	6231800	AIG
2010-12-21	54.079999999999998	55.310000000000002	53.57	55.18	5541900	AIG
2010-12-20	52.560000000000002	54.350000000000001	52.479999999999997	53.420000000000002	6788700	AIG
2010-12-17	51.979999999999997	52.729999999999997	51.850000000000001	52.560000000000002	4466000	AIG
2010-12-16	51.460000000000001	52.969999999999999	51.18	52.100000000000001	5890700	AIG
2010-12-15	51.450000000000003	52.229999999999997	50.270000000000003	51.189999999999998	7660700	AIG
2010-12-14	48.579999999999998	53.549999999999997	48.409999999999997	51.770000000000003	22165900	AIG
2010-12-13	49.240000000000002	49.640000000000001	47.560000000000002	48.520000000000003	6286100	AIG
2010-12-10	47.509999999999998	49.859999999999999	47.100000000000001	48.950000000000003	16937800	AIG
2010-12-09	42.439999999999998	48.600000000000001	42	47.780000000000001	22972500	AIG
2010-12-08	43.719999999999999	44.409999999999997	42.130000000000003	42.219999999999999	4499900	AIG
2010-12-07	43.969999999999999	44.5	43.700000000000003	43.950000000000003	3129600	AIG
2010-12-06	43.5	43.850000000000001	43.039999999999999	43.600000000000001	1837800	AIG
2010-12-03	42.590000000000003	43.969999999999999	42.380000000000003	43.759999999999998	3417800	AIG
2010-12-02	42.240000000000002	43.090000000000003	42.149999999999999	42.880000000000003	3052100	AIG
2010-12-01	41.759999999999998	42.600000000000001	41.649999999999999	42.280000000000001	3174200	AIG
2010-11-30	40.990000000000002	41.579999999999998	40.93	41.289999999999999	1750500	AIG
2010-11-29	41.07	41.649999999999999	40.600000000000001	41.530000000000001	2470400	AIG
2010-11-26	41.25	41.640000000000001	41.090000000000003	41.25	932500	AIG
2010-11-24	41.270000000000003	41.759999999999998	41.149999999999999	41.759999999999998	1735200	AIG
2010-11-23	41.609999999999999	41.740000000000002	40.82	40.850000000000001	2727600	AIG
2010-11-22	42.640000000000001	42.649999999999999	41.75	42.140000000000001	2337400	AIG
2010-11-19	42.299999999999997	42.82	42.049999999999997	42.729999999999997	2160800	AIG
2010-11-18	42.259999999999998	42.850000000000001	42.100000000000001	42.560000000000002	2278600	AIG
2010-11-17	41.640000000000001	42.299999999999997	41.530000000000001	41.780000000000001	2562800	AIG
2010-11-16	42.060000000000002	42.369999999999997	41.32	41.710000000000001	3530300	AIG
2010-11-15	41.990000000000002	42.799999999999997	41.969999999999999	42.420000000000002	2424100	AIG
2010-11-12	42.189999999999998	42.399999999999999	41.32	41.810000000000002	2651500	AIG
2010-11-11	42.5	42.899999999999999	42.07	42.509999999999998	1793000	AIG
2010-11-10	42.82	43.25	41.939999999999998	42.990000000000002	4410900	AIG
2010-11-09	44.539999999999999	44.799999999999997	42.609999999999999	42.859999999999999	4163800	AIG
2010-11-08	45.409999999999997	45.43	44.450000000000003	44.630000000000003	4039000	AIG
2010-11-05	43.189999999999998	45.950000000000003	43.030000000000001	45.609999999999999	10686700	AIG
2010-11-04	44.060000000000002	44.740000000000002	43.399999999999999	44.740000000000002	5411000	AIG
2010-11-03	42.18	44.100000000000001	42.100000000000001	43.57	9544200	AIG
2010-11-02	42.100000000000001	42.479999999999997	41.93	42.119999999999997	2341900	AIG
2010-11-01	41.939999999999998	42.240000000000002	41.329999999999998	41.920000000000002	2741800	AIG
2010-10-29	41.950000000000003	42.200000000000003	41.5	42.009999999999998	1763900	AIG
2010-10-28	42	42.280000000000001	41.5	41.979999999999997	2576100	AIG
2010-10-27	41.859999999999999	42.289999999999999	41.259999999999998	41.82	2388600	AIG
2010-10-26	40.840000000000003	42.049999999999997	40.840000000000003	42.030000000000001	3244600	AIG
2010-10-25	41.950000000000003	41.969999999999999	41.100000000000001	41.100000000000001	3576300	AIG
2010-10-22	41.920000000000002	42.390000000000001	41.299999999999997	41.560000000000002	2799600	AIG
2010-10-21	41.789999999999999	42.299999999999997	41.049999999999997	41.280000000000001	3489100	AIG
2010-10-20	41.329999999999998	42.130000000000003	41.18	41.609999999999999	3271600	AIG
2010-10-19	41.799999999999997	42	40.799999999999997	41.009999999999998	3573500	AIG
2010-10-18	41.630000000000003	42.469999999999999	41.609999999999999	42.259999999999998	3395800	AIG
2010-10-15	42.299999999999997	42.359999999999999	40.82	41.469999999999999	3699700	AIG
2010-10-14	42.719999999999999	43.57	41.399999999999999	41.939999999999998	6276000	AIG
2010-10-13	41.969999999999999	42.850000000000001	41.700000000000003	42.710000000000001	6217800	AIG
2010-10-12	40.859999999999999	42	40.810000000000002	41.780000000000001	5206100	AIG
2010-10-11	41.159999999999997	41.350000000000001	40.890000000000001	41.039999999999999	3477000	AIG
2010-10-08	40.75	41.200000000000003	40.310000000000002	40.909999999999997	4456600	AIG
2010-10-07	40.609999999999999	41.399999999999999	40.200000000000003	40.469999999999999	3968800	AIG
2010-10-06	39.810000000000002	40.869999999999997	39.649999999999999	40.740000000000002	5560700	AIG
2010-10-05	39.469999999999999	40	39.359999999999999	39.939999999999998	5312600	AIG
2010-10-04	38.810000000000002	39.460000000000001	38.409999999999997	39.280000000000001	5732700	AIG
2010-10-01	38.990000000000002	39.469999999999999	38.299999999999997	38.859999999999999	6588600	AIG
2010-09-30	39.950000000000003	40.140000000000001	37.880000000000003	39.100000000000001	18751300	AIG
2010-09-29	37.240000000000002	38.579999999999998	37.049999999999997	37.450000000000003	7155600	AIG
2010-09-28	37.270000000000003	37.420000000000002	36.380000000000003	37.32	4126000	AIG
2010-09-27	36.899999999999999	38.609999999999999	36.329999999999998	37.130000000000003	9960200	AIG
2010-09-24	35.539999999999999	36.5	35.409999999999997	36.469999999999999	3322900	AIG
2010-09-23	35.509999999999998	35.859999999999999	35	35.07	2438800	AIG
2010-09-22	36.5	36.869999999999997	35.509999999999998	35.670000000000002	2931100	AIG
2010-09-21	36.659999999999997	37.130000000000003	36.399999999999999	36.609999999999999	4318200	AIG
2010-09-20	35.649999999999999	36.740000000000002	35.600000000000001	36.600000000000001	3114200	AIG
2010-09-17	35.859999999999999	35.990000000000002	35.399999999999999	35.640000000000001	2139800	AIG
2010-09-16	36.119999999999997	36.119999999999997	35.369999999999997	35.710000000000001	2174000	AIG
2010-09-15	36.119999999999997	36.789999999999999	35.670000000000002	36.159999999999997	2899700	AIG
2010-09-14	36.840000000000003	36.920000000000002	36.009999999999998	36.130000000000003	3090200	AIG
2010-09-13	36.960000000000001	37.259999999999998	36.649999999999999	36.920000000000002	2852100	AIG
2010-09-10	36.25	36.479999999999997	36.009999999999998	36.350000000000001	1270200	AIG
2010-09-09	36.899999999999999	37.060000000000002	36	36.289999999999999	1742300	AIG
2010-09-08	35.549999999999997	36.729999999999997	35.5	36.280000000000001	2432800	AIG
2010-09-07	36.469999999999999	36.469999999999999	35.520000000000003	35.57	2844200	AIG
2010-09-03	36.520000000000003	36.899999999999999	36.18	36.700000000000003	2352200	AIG
2010-09-02	35.560000000000002	36	35.210000000000001	35.920000000000002	2305900	AIG
2010-09-01	34.689999999999998	35.659999999999997	34.390000000000001	35.659999999999997	3553700	AIG
2010-08-31	33.840000000000003	34.469999999999999	33.549999999999997	33.93	2763800	AIG
2010-08-30	35.149999999999999	35.18	34	34	2673000	AIG
2010-08-27	34.229999999999997	35.289999999999999	34.119999999999997	35.200000000000003	3103700	AIG
2010-08-26	33.82	34.770000000000003	33.68	33.990000000000002	2868900	AIG
2010-08-25	34.520000000000003	34.520000000000003	33.350000000000001	34.399999999999999	3774400	AIG
2010-08-24	34.640000000000001	34.789999999999999	34.060000000000002	34.270000000000003	2595000	AIG
2010-08-23	35.270000000000003	35.869999999999997	35.009999999999998	35.039999999999999	2246400	AIG
2010-08-20	35.229999999999997	36.149999999999999	34.75	35.170000000000002	3419100	AIG
2010-08-19	36.840000000000003	36.880000000000003	35.340000000000003	35.549999999999997	3466200	AIG
2010-08-18	36.369999999999997	36.859999999999999	35.950000000000003	36.829999999999998	2432300	AIG
2010-08-17	36.590000000000003	36.979999999999997	36.100000000000001	36.420000000000002	2886500	AIG
2010-08-16	36.310000000000002	36.5	35.509999999999998	35.960000000000001	3437500	AIG
2010-08-13	37.200000000000003	37.5	36.530000000000001	36.670000000000002	3203900	AIG
2010-08-12	37.079999999999998	37.649999999999999	36.859999999999999	37.100000000000001	3206200	AIG
2010-08-11	39.119999999999997	39.259999999999998	37.600000000000001	37.840000000000003	4855800	AIG
2010-08-10	41.030000000000001	41.030000000000001	40.07	40.189999999999998	4802900	AIG
2010-08-09	40.920000000000002	42.090000000000003	40.759999999999998	41.640000000000001	5296600	AIG
2010-08-06	40.520000000000003	42.189999999999998	39.899999999999999	40.93	13356800	AIG
2010-08-05	39.780000000000001	40.409999999999997	39.509999999999998	39.899999999999999	4082400	AIG
2010-08-04	39.869999999999997	40.43	39.409999999999997	40.020000000000003	4553300	AIG
2010-08-03	40.049999999999997	40.170000000000002	39.159999999999997	39.590000000000003	3624900	AIG
2010-08-02	39.100000000000001	40.68	39.100000000000001	40.039999999999999	7836600	AIG
2010-07-30	38.329999999999998	39.299999999999997	38.009999999999998	38.469999999999999	2402700	AIG
2010-07-29	39.390000000000001	40.079999999999998	38.079999999999998	38.969999999999999	4337800	AIG
2010-07-28	38.899999999999999	40	38.5	39.030000000000001	4214600	AIG
2010-07-27	38.840000000000003	40.109999999999999	37.939999999999998	39.149999999999999	6419500	AIG
2010-07-26	36.670000000000002	39.479999999999997	36.659999999999997	38.700000000000003	8026100	AIG
2010-07-23	36.460000000000001	37.25	35.899999999999999	36.770000000000003	3187000	AIG
2010-07-22	35.950000000000003	36.859999999999999	35.719999999999999	36.490000000000002	3988500	AIG
2010-07-21	36.670000000000002	36.770000000000003	35.07	35.310000000000002	3434900	AIG
2010-07-20	34.719999999999999	36.399999999999999	34.509999999999998	36.310000000000002	3812400	AIG
2010-07-19	35.719999999999999	35.969999999999999	34.670000000000002	35.390000000000001	3091900	AIG
2010-07-16	36.689999999999998	37	35.259999999999998	35.640000000000001	4229700	AIG
2010-07-15	37.509999999999998	37.649999999999999	36.5	37.380000000000003	3512200	AIG
2010-07-14	37.609999999999999	37.890000000000001	36.859999999999999	37.530000000000001	3776600	AIG
2010-07-13	36.560000000000002	38.369999999999997	36.030000000000001	37.990000000000002	7628900	AIG
2010-07-12	35.719999999999999	36.149999999999999	35.200000000000003	35.57	2847700	AIG
2010-07-09	35.490000000000002	36.140000000000001	35.189999999999998	35.899999999999999	3913500	AIG
2010-07-08	35.670000000000002	35.799999999999997	34.799999999999997	35.509999999999998	3327300	AIG
2010-07-07	33.840000000000003	35.420000000000002	33.369999999999997	35.340000000000003	4046900	AIG
2010-07-06	33.710000000000001	34.479999999999997	33.049999999999997	33.710000000000001	3504700	AIG
2010-07-02	34.090000000000003	34.329999999999998	32.5	33.100000000000001	4045100	AIG
2010-07-01	34.409999999999997	34.850000000000001	33	33.880000000000003	4593700	AIG
2010-06-30	34.530000000000001	36.009999999999998	34.399999999999999	34.439999999999998	4299400	AIG
2010-06-29	35.619999999999997	36.009999999999998	34.200000000000003	34.520000000000003	3917700	AIG
2010-06-28	37.229999999999997	37.329999999999998	36.310000000000002	36.380000000000003	2388700	AIG
2010-06-25	36.920000000000002	37.299999999999997	35.57	36.950000000000003	4553200	AIG
2010-06-24	37.700000000000003	37.700000000000003	36.700000000000003	36.770000000000003	3065400	AIG
2010-06-23	38.020000000000003	38.710000000000001	37.350000000000001	37.810000000000002	3274400	AIG
2010-06-22	38.57	39.140000000000001	38.130000000000003	38.270000000000003	3919300	AIG
2010-06-21	38.369999999999997	39.710000000000001	38.299999999999997	38.759999999999998	7380100	AIG
2010-06-18	37.770000000000003	38.200000000000003	37.399999999999999	37.909999999999997	3374700	AIG
2010-06-17	38.039999999999999	38.479999999999997	37.32	37.770000000000003	3337800	AIG
2010-06-16	37.43	38.5	37.219999999999999	37.869999999999997	4923500	AIG
2010-06-15	37.270000000000003	38.229999999999997	37.009999999999998	37.880000000000003	5867800	AIG
2010-06-14	35.219999999999999	38.549999999999997	35.219999999999999	37.090000000000003	11267500	AIG
2010-06-11	34.759999999999998	35.170000000000002	34.409999999999997	35.079999999999998	2531800	AIG
2010-06-10	34.740000000000002	35.390000000000001	34.299999999999997	35.299999999999997	3564100	AIG
2010-06-09	34.5	35.740000000000002	34	34.219999999999999	5794200	AIG
2010-06-08	34.07	34.640000000000001	33.509999999999998	34.310000000000002	4704900	AIG
2010-06-07	34.759999999999998	35.450000000000003	33.799999999999997	34.079999999999998	3743700	AIG
2010-06-04	34.450000000000003	35.299999999999997	34.299999999999997	34.75	3907900	AIG
2010-06-03	35.189999999999998	35.659999999999997	34.549999999999997	35.200000000000003	4324400	AIG
2010-06-02	34.310000000000002	35.68	34.049999999999997	35.060000000000002	5437900	AIG
2010-06-01	34.740000000000002	35.899999999999999	34.18	34.25	6572300	AIG
2010-05-28	36.990000000000002	37	34.990000000000002	35.380000000000003	6277400	AIG
2010-05-27	35.009999999999998	36.460000000000001	34.590000000000003	36.460000000000001	8021400	AIG
2010-05-26	35.119999999999997	35.630000000000003	33.899999999999999	34.049999999999997	8827300	AIG
2010-05-25	33.030000000000001	34.57	32.109999999999999	34.490000000000002	9238900	AIG
2010-05-24	36.25	36.649999999999999	34.5	34.530000000000001	7661300	AIG
2010-05-21	34.25	36.579999999999998	33.630000000000003	35.960000000000001	10097900	AIG
2010-05-20	36.299999999999997	36.960000000000001	34.600000000000001	34.810000000000002	10850000	AIG
2010-05-19	37.229999999999997	38.939999999999998	36.399999999999999	37.329999999999998	9364300	AIG
2010-05-18	39.450000000000003	39.979999999999997	37.5	37.780000000000001	8138100	AIG
2010-05-17	39.619999999999997	39.960000000000001	37.390000000000001	39	7616500	AIG
2010-05-14	39.969999999999999	40.18	39.170000000000002	39.719999999999999	7303700	AIG
2010-05-13	41.549999999999997	42.640000000000001	40.509999999999998	40.649999999999999	9449400	AIG
2010-05-12	43.82	44.359999999999999	41.299999999999997	41.399999999999999	16040500	AIG
2010-05-11	40.609999999999999	43.990000000000002	40.030000000000001	42.890000000000001	18430500	AIG
2010-05-10	41.270000000000003	41.840000000000003	40.359999999999999	40.979999999999997	10195800	AIG
2010-05-07	38.07	40	35	38.700000000000003	26375800	AIG
2010-05-06	37.780000000000001	38.619999999999997	33.369999999999997	36.75	13260300	AIG
2010-05-05	37	38.200000000000003	36.090000000000003	37.700000000000003	9423600	AIG
2010-05-04	38.700000000000003	39.200000000000003	37.850000000000001	38.25	7419400	AIG
2010-05-03	39.530000000000001	40.159999999999997	39.090000000000003	39.539999999999999	7782300	AIG
2010-04-30	40.450000000000003	40.729999999999997	38.219999999999999	38.899999999999999	11897600	AIG
2010-04-29	40.5	40.880000000000003	39.899999999999999	40.229999999999997	10597400	AIG
2010-04-28	38.560000000000002	40.469999999999999	38.219999999999999	39.509999999999998	24288400	AIG
2010-04-27	42.18	42.700000000000003	37.030000000000001	37.369999999999997	33538900	AIG
2010-04-26	44.82	45.899999999999999	44.200000000000003	44.509999999999998	17042500	AIG
2010-04-23	43.729999999999997	45	43.350000000000001	44.380000000000003	19754400	AIG
2010-04-22	40.740000000000002	43.5	40.200000000000003	43.25	29674800	AIG
2010-04-21	41.770000000000003	42.899999999999999	40.5	40.899999999999999	24102000	AIG
2010-04-20	39.619999999999997	42.119999999999997	39.359999999999999	41.630000000000003	27569900	AIG
2010-04-19	38.740000000000002	39.869999999999997	38.329999999999998	39.090000000000003	14823200	AIG
2010-04-16	40.060000000000002	41.950000000000003	39.020000000000003	39.149999999999999	30408100	AIG
2010-04-15	39.979999999999997	41.189999999999998	39.5	39.979999999999997	16973000	AIG
2010-04-14	40.390000000000001	40.969999999999999	39.5	39.740000000000002	15230000	AIG
2010-04-13	41.310000000000002	41.740000000000002	39.899999999999999	40.149999999999999	22117600	AIG
2010-04-12	39.130000000000003	42	38.670000000000002	41.219999999999999	45905900	AIG
2010-04-09	38.159999999999997	39.299999999999997	37.75	38.140000000000001	22286200	AIG
2010-04-08	39.920000000000002	40.799999999999997	37.520000000000003	37.590000000000003	33895100	AIG
2010-04-07	36.520000000000003	39.899999999999999	35.920000000000002	39.689999999999998	34528800	AIG
2010-04-06	35.490000000000002	36.380000000000003	35.200000000000003	35.909999999999997	19971000	AIG
2010-04-05	34.43	35.450000000000003	33.899999999999999	35.060000000000002	16281300	AIG
2010-04-01	34.25	34.490000000000002	33.810000000000002	34.109999999999999	6250200	AIG
2010-03-31	33.950000000000003	34.719999999999999	33.600000000000001	34.140000000000001	8121500	AIG
2010-03-30	34.859999999999999	35.149999999999999	34.079999999999998	34.189999999999998	8607400	AIG
2010-03-29	34.649999999999999	35	33.859999999999999	34.450000000000003	10840700	AIG
2010-03-26	34.829999999999998	35.600000000000001	33.859999999999999	34.210000000000001	13033500	AIG
2010-03-25	33.710000000000001	35.670000000000002	33.340000000000003	34.509999999999998	29454700	AIG
2010-03-24	33.009999999999998	34.329999999999998	32.939999999999998	33.170000000000002	13741900	AIG
2010-03-23	33.649999999999999	33.799999999999997	32.25	33.280000000000001	13088000	AIG
2010-03-22	33.82	34.18	33.100000000000001	33.390000000000001	14772300	AIG
2010-03-19	34.920000000000002	35.020000000000003	33.850000000000001	34.799999999999997	11310800	AIG
2010-03-18	34.840000000000003	35.380000000000003	34.100000000000001	34.640000000000001	14330100	AIG
2010-03-17	34.479999999999997	34.68	33.82	34.409999999999997	18017700	AIG
2010-03-16	34.789999999999999	35.979999999999997	33.340000000000003	33.609999999999999	35336600	AIG
2010-03-15	34.509999999999998	36.369999999999997	33.299999999999997	34.32	43645300	AIG
2010-03-12	36.100000000000001	36.450000000000003	33.829999999999998	34.229999999999997	21011100	AIG
2010-03-11	37.609999999999999	38.450000000000003	35.020000000000003	35.109999999999999	46473300	AIG
2010-03-10	33.899999999999999	37.340000000000003	33.200000000000003	36.240000000000002	70650900	AIG
2010-03-09	28.390000000000001	34.799999999999997	28.079999999999998	32.770000000000003	57916300	AIG
2010-03-08	29.43	30.25	28.649999999999999	29.100000000000001	27312500	AIG
2010-03-05	26.940000000000001	28.620000000000001	26.739999999999998	28.079999999999998	19516700	AIG
2010-03-04	25.09	27.289999999999999	24.989999999999998	26.710000000000001	25802100	AIG
2010-03-03	25.109999999999999	25.449999999999999	24.539999999999999	24.879999999999999	10424000	AIG
2010-03-02	25.93	25.940000000000001	24.5	25.030000000000001	18185800	AIG
2010-03-01	27.960000000000001	27.98	25.780000000000001	25.780000000000001	29658700	AIG
2010-02-26	25.670000000000002	25.940000000000001	24.710000000000001	24.77	27126500	AIG
2010-02-25	27.440000000000001	28.550000000000001	27	27.510000000000002	12376000	AIG
2010-02-24	27.16	28.460000000000001	26.859999999999999	27.989999999999998	12118400	AIG
2010-02-23	28.219999999999999	28.77	26.579999999999998	26.760000000000002	13607000	AIG
2010-02-22	26.890000000000001	29.300000000000001	26.57	28.43	24154700	AIG
2010-02-19	26.539999999999999	26.829999999999998	26.34	26.530000000000001	4671500	AIG
2010-02-18	26.41	27.52	26.25	26.710000000000001	6481400	AIG
2010-02-17	27.530000000000001	27.84	26.66	26.899999999999999	5361600	AIG
2010-02-16	27.43	27.890000000000001	27.050000000000001	27.43	6887900	AIG
2010-02-12	25.82	27.120000000000001	25.379999999999999	26.82	13396300	AIG
2010-02-11	26.5	28.649999999999999	26.02	26.300000000000001	31152700	AIG
2010-02-10	23.210000000000001	27.640000000000001	22.949999999999999	26.920000000000002	31633400	AIG
2010-02-09	22.379999999999999	23.800000000000001	22.149999999999999	23.140000000000001	9705500	AIG
2010-02-08	22.41	22.800000000000001	21.800000000000001	22.16	4293600	AIG
2010-02-05	22.5	22.620000000000001	21.539999999999999	22.41	7498300	AIG
2010-02-04	23.530000000000001	23.739999999999998	22.559999999999999	22.59	5951800	AIG
2010-02-03	23.890000000000001	24.449999999999999	23.710000000000001	23.789999999999999	4817500	AIG
2010-02-02	23.989999999999998	24.399999999999999	23.670000000000002	23.969999999999999	5869300	AIG
2010-02-01	24.379999999999999	24.5	23.440000000000001	23.960000000000001	4632200	AIG
2010-01-29	24.530000000000001	24.739999999999998	24.079999999999998	24.23	5708200	AIG
2010-01-28	25.850000000000001	26.02	24.050000000000001	24.16	7113600	AIG
2010-01-27	24.48	25.190000000000001	23.039999999999999	24.91	16431200	AIG
2010-01-26	25.699999999999999	25.940000000000001	24.079999999999998	24.399999999999999	8585600	AIG
2010-01-25	26.739999999999998	27	25.5	26.09	6672200	AIG
2010-01-22	27.690000000000001	27.75	26.350000000000001	26.5	5902700	AIG
2010-01-21	28.010000000000002	28.780000000000001	27.420000000000002	27.550000000000001	8018300	AIG
2010-01-20	28.059999999999999	29.100000000000001	27.780000000000001	27.960000000000001	6911400	AIG
2010-01-19	28.050000000000001	29.57	27.289999999999999	28.25	18187900	AIG
2010-01-15	28.559999999999999	28.649999999999999	28.039999999999999	28.059999999999999	5545200	AIG
2010-01-14	28.719999999999999	28.890000000000001	28.370000000000001	28.600000000000001	6143300	AIG
2010-01-13	28.989999999999998	29.25	28.350000000000001	29.059999999999999	6138000	AIG
2010-01-12	29.59	30.149999999999999	28.27	28.460000000000001	9036300	AIG
2010-01-11	29.829999999999998	30.27	29.039999999999999	29.629999999999999	10730700	AIG
2010-01-08	28.629999999999999	30.199999999999999	28.609999999999999	29.34	12702600	AIG
2010-01-07	29	29.100000000000001	28.27	28.579999999999998	9235500	AIG
2010-01-06	29.350000000000001	29.399999999999999	28.760000000000002	29.140000000000001	7163500	AIG
2010-01-05	29.98	30.359999999999999	29.149999999999999	29.329999999999998	8920500	AIG
2010-01-04	30.530000000000001	30.539999999999999	29.41	29.890000000000001	7750900	AIG
2009-12-31	30.649999999999999	31.09	29.969999999999999	29.98	5231900	AIG
2009-12-30	31.25	31.539999999999999	30.460000000000001	30.600000000000001	4967000	AIG
2009-12-29	32.200000000000003	32.25	31.129999999999999	31.66	6462500	AIG
2009-12-28	30.93	32.799999999999997	30.760000000000002	31.5	15612300	AIG
2009-12-24	29.690000000000001	30.73	29.010000000000002	30.120000000000001	5327300	AIG
2009-12-23	30.57	30.870000000000001	29.170000000000002	29.41	10240100	AIG
2009-12-22	28.07	31.91	28.010000000000002	31.050000000000001	29156900	AIG
2009-12-21	28.300000000000001	28.379999999999999	27.960000000000001	28.059999999999999	5533800	AIG
2009-12-18	28.390000000000001	28.48	27.850000000000001	28.190000000000001	7192000	AIG
2009-12-17	28.489999999999998	28.969999999999999	28	28.210000000000001	9373800	AIG
2009-12-16	29.27	29.449999999999999	28.559999999999999	28.949999999999999	5580000	AIG
2009-12-15	28.579999999999998	29.68	28.300000000000001	28.93	9423900	AIG
2009-12-14	28.379999999999999	29.98	27.510000000000002	29.079999999999998	13345600	AIG
2009-12-11	29.039999999999999	29.09	27.399999999999999	28.370000000000001	12263900	AIG
2009-12-10	29.789999999999999	30.289999999999999	28.75	28.93	6973900	AIG
2009-12-09	30.100000000000001	30.109999999999999	29.420000000000002	29.66	5371100	AIG
2009-12-08	29.699999999999999	30.140000000000001	29.32	29.989999999999998	6146200	AIG
2009-12-07	30.050000000000001	31.460000000000001	29.920000000000002	30.170000000000002	8841000	AIG
2009-12-04	30.789999999999999	31.199999999999999	29.600000000000001	30.120000000000001	8657500	AIG
2009-12-03	31.289999999999999	31.510000000000002	29.57	29.890000000000001	11091400	AIG
2009-12-02	31.239999999999998	31.68	30.27	31.190000000000001	14483700	AIG
2009-12-01	29.579999999999998	31.969999999999999	28.829999999999998	30.84	42539800	AIG
2009-11-30	32.479999999999997	33.399999999999999	28.039999999999999	28.399999999999999	40778500	AIG
2009-11-27	33.119999999999997	33.990000000000002	33	33.299999999999997	4209400	AIG
2009-11-25	35.240000000000002	35.240000000000002	34.420000000000002	34.68	4239700	AIG
2009-11-24	35.240000000000002	35.280000000000001	34.270000000000003	35	6734000	AIG
2009-11-23	35.630000000000003	35.719999999999999	35.060000000000002	35.280000000000001	5875100	AIG
2009-11-20	35.619999999999997	35.799999999999997	35	35.100000000000001	5946900	AIG
2009-11-19	36	36.689999999999998	35.5	35.659999999999997	7537200	AIG
2009-11-18	36.049999999999997	36.75	36	36.159999999999997	7087300	AIG
2009-11-17	35.840000000000003	36.43	35.479999999999997	36.100000000000001	9294500	AIG
2009-11-16	37.020000000000003	37.020000000000003	35.609999999999999	35.75	11905400	AIG
2009-11-13	36.259999999999998	36.950000000000003	36.200000000000003	36.390000000000001	10403600	AIG
2009-11-12	37.090000000000003	37.439999999999998	36.060000000000002	36.259999999999998	12744900	AIG
2009-11-11	36.68	37.990000000000002	36.020000000000003	36.75	28814500	AIG
2009-11-10	38.960000000000001	39.350000000000001	37.079999999999998	37.590000000000003	30509900	AIG
2009-11-09	36.219999999999999	36.619999999999997	35.880000000000003	36.18	16105200	AIG
2009-11-06	35.439999999999998	37.170000000000002	35.049999999999997	35.479999999999997	40337400	AIG
2009-11-05	37.170000000000002	39.950000000000003	36.880000000000003	39.280000000000001	31020100	AIG
2009-11-04	38.479999999999997	39.659999999999997	35.899999999999999	36.200000000000003	31221400	AIG
2009-11-03	34.240000000000002	40.090000000000003	33.5	39.219999999999999	38850300	AIG
2009-11-02	34.420000000000002	36.479999999999997	33.25	34.310000000000002	22635300	AIG
2009-10-30	36.100000000000001	36.130000000000003	33.020000000000003	33.619999999999997	15101600	AIG
2009-10-29	36.920000000000002	37.130000000000003	35.670000000000002	36.25	16355800	AIG
2009-10-28	33.369999999999997	36.68	33.130000000000003	35.329999999999998	34258000	AIG
2009-10-27	35.670000000000002	36.240000000000002	34	34.009999999999998	23016800	AIG
2009-10-26	39.289999999999999	39.579999999999998	35.520000000000003	36.25	24859900	AIG
2009-10-23	40.850000000000001	41.450000000000003	38.649999999999999	38.899999999999999	18431900	AIG
2009-10-22	39.159999999999997	41.950000000000003	37.759999999999998	41.490000000000002	29203500	AIG
2009-10-21	39.799999999999997	41.149999999999999	38.869999999999997	39.030000000000001	17879900	AIG
2009-10-20	40.829999999999998	42.189999999999998	39.579999999999998	40.43	21812600	AIG
2009-10-19	43.579999999999998	43.689999999999998	40.630000000000003	41.170000000000002	26389800	AIG
2009-10-16	44.090000000000003	44.600000000000001	42.600000000000001	43.200000000000003	23063400	AIG
2009-10-15	44.670000000000002	46.549999999999997	44.090000000000003	44.609999999999999	32531000	AIG
2009-10-14	45.140000000000001	45.399999999999999	43.75	44.409999999999997	18807500	AIG
2009-10-13	44.579999999999998	45.670000000000002	43.799999999999997	44.530000000000001	21732700	AIG
2009-10-12	44.799999999999997	45.149999999999999	43.399999999999999	44.399999999999999	17315300	AIG
2009-10-09	43.869999999999997	44.75	43.369999999999997	44.219999999999999	18116700	AIG
2009-10-08	46.560000000000002	47.420000000000002	43.399999999999999	43.75	37393400	AIG
2009-10-07	44.450000000000003	46.829999999999998	43.799999999999997	45.899999999999999	29050800	AIG
2009-10-06	44.030000000000001	46.5	43.060000000000002	44.829999999999998	45033800	AIG
2009-10-05	43.969999999999999	44	41.560000000000002	42.75	30251900	AIG
2009-10-02	39.049999999999997	43.329999999999998	36.859999999999999	43.079999999999998	47058100	AIG
2009-10-01	43.57	43.68	40.149999999999999	40.899999999999999	26826600	AIG
2009-09-30	45.780000000000001	46.07	43.18	44.109999999999999	28831200	AIG
2009-09-29	46.700000000000003	47.490000000000002	45.020000000000003	45.219999999999999	29876300	AIG
2009-09-28	45.350000000000001	47.060000000000002	44.450000000000003	46.140000000000001	32572700	AIG
2009-09-25	44.909999999999997	45.93	42.909999999999997	44.600000000000001	33045300	AIG
2009-09-24	47.950000000000003	49.109999999999999	44.100000000000001	45	51571000	AIG
2009-09-23	47.170000000000002	49.560000000000002	46.030000000000001	46.710000000000001	66826200	AIG
2009-09-22	52.469999999999999	54.399999999999999	45.549999999999997	45.799999999999997	123455900	AIG
2009-09-21	39.329999999999998	49.939999999999998	39.229999999999997	48.399999999999999	114892600	AIG
2009-09-18	40.25	40.799999999999997	39.119999999999997	39.909999999999997	21211500	AIG
2009-09-17	40.219999999999999	40.950000000000003	39	39.43	24205500	AIG
2009-09-16	40.479999999999997	41.289999999999999	39.590000000000003	40.32	35344200	AIG
2009-09-15	42.219999999999999	43.049999999999997	38.079999999999998	38.799999999999997	52590300	AIG
2009-09-14	36.530000000000001	41.299999999999997	36.299999999999997	41.109999999999999	55665900	AIG
2009-09-11	37.270000000000003	38.68	36.630000000000003	37.549999999999997	38216700	AIG
2009-09-10	38.450000000000003	40.75	36.799999999999997	37.850000000000001	46668700	AIG
2009-09-09	36.090000000000003	39.859999999999999	35.549999999999997	38.890000000000001	55294200	AIG
2009-09-08	38.710000000000001	39	35.68	35.850000000000001	40730600	AIG
2009-09-04	43.280000000000001	43.729999999999997	39.450000000000003	40.049999999999997	50458300	AIG
2009-09-03	41.590000000000003	42.009999999999998	39.5	41.75	56846700	AIG
2009-09-02	34.25	39.920000000000002	32.659999999999997	37.950000000000003	99415600	AIG
2009-09-01	41.039999999999999	43.149999999999999	35.649999999999999	36	87238000	AIG
2009-08-31	45.07	47.670000000000002	42.799999999999997	45.329999999999998	69599400	AIG
2009-08-28	52.979999999999997	55.899999999999999	45.549999999999997	50.229999999999997	130734900	AIG
2009-08-27	40.350000000000001	50.039999999999999	39.25	47.840000000000003	148878600	AIG
2009-08-26	34.130000000000003	38.049999999999997	33.280000000000001	37.689999999999998	27435500	AIG
2009-08-25	34.670000000000002	34.75	33.609999999999999	33.969999999999999	17683500	AIG
2009-08-24	35	35.450000000000003	33.640000000000001	33.850000000000001	31050600	AIG
2009-08-21	34.420000000000002	35	32.530000000000001	32.850000000000001	49397400	AIG
2009-08-20	27.399999999999999	35	27.09	32.299999999999997	132331700	AIG
2009-08-19	24.039999999999999	27.5	23.899999999999999	26.640000000000001	31899800	AIG
2009-08-18	24.02	24.690000000000001	23.829999999999998	24.550000000000001	10611700	AIG
2009-08-17	22.91	24	22.5	23.420000000000002	11771600	AIG
2009-08-14	24.84	24.84	23.52	24.370000000000001	14340500	AIG
2009-08-13	25.780000000000001	26	24.859999999999999	25.02	11317700	AIG
2009-08-12	25.140000000000001	26.469999999999999	25.07	25.329999999999998	18192800	AIG
2009-08-11	28.050000000000001	28.199999999999999	24.32	24.920000000000002	38862300	AIG
2009-08-10	28.460000000000001	29.890000000000001	27.899999999999999	28.699999999999999	49035700	AIG
2009-08-07	27.370000000000001	28.989999999999998	24	27.140000000000001	101076800	AIG
2009-08-06	26.879999999999999	29.390000000000001	21.300000000000001	22.530000000000001	130982500	AIG
2009-08-05	13.640000000000001	23.010000000000002	13.5	22	134873500	AIG
2009-08-04	13.51	13.67	13.119999999999999	13.52	7873400	AIG
2009-08-03	13.289999999999999	13.75	12.970000000000001	13.6	10051400	AIG
2009-07-31	13.09	13.19	12.869999999999999	13.140000000000001	4983800	AIG
2009-07-30	13.42	13.449999999999999	13.050000000000001	13.130000000000001	5406900	AIG
2009-07-29	13.380000000000001	13.779999999999999	13	13.050000000000001	6998700	AIG
2009-07-28	12.949999999999999	13.800000000000001	12.859999999999999	13.35	11023300	AIG
2009-07-27	12.44	13.1	12.32	13	10262400	AIG
2009-07-24	12.539999999999999	13	12.01	12.460000000000001	10869000	AIG
2009-07-23	13.109999999999999	13.25	12.539999999999999	12.66	8982500	AIG
2009-07-22	13.140000000000001	13.300000000000001	13.02	13.119999999999999	5189100	AIG
2009-07-21	13.52	13.94	13.050000000000001	13.32	8209800	AIG
2009-07-20	13.85	13.93	13.140000000000001	13.460000000000001	10872600	AIG
2009-07-17	12.59	14.43	12.44	13.52	27472200	AIG
2009-07-16	13.82	13.94	12.539999999999999	12.75	24630100	AIG
2009-07-15	14.699999999999999	14.699999999999999	13.800000000000001	14.220000000000001	28910600	AIG
2009-07-14	15.65	16.199999999999999	13.65	14.32	74606500	AIG
2009-07-13	12.5	14.77	12.48	14.57	70645000	AIG
2009-07-10	8.8100000000000005	12.44	8.2200000000000006	11.74	90319500	AIG
2009-07-09	12.35	12.4	9.1300000000000008	9.4800000000000004	60649200	AIG
2009-07-08	13.289999999999999	14.07	12.470000000000001	13.1	21201000	AIG
2009-07-07	15.779999999999999	15.960000000000001	13.550000000000001	13.75	27021300	AIG
2009-07-06	18.300000000000001	18.309999999999999	15.779999999999999	16.190000000000001	17649100	AIG
2009-07-02	17.859999999999999	19.579999999999998	17.649999999999999	18.25	13038400	AIG
2009-07-01	19.649999999999999	22.960000000000001	17.539999999999999	18.079999999999998	40822300	AIG
2009-06-30	1.3300000000000001	1.3300000000000001	1.0800000000000001	1.1599999999999999	884900	AIG
2009-06-29	1.46	1.46	1.28	1.3300000000000001	4332800	AIG
2009-06-26	1.45	1.47	1.4299999999999999	1.46	2080300	AIG
2009-06-25	1.46	1.47	1.4199999999999999	1.46	1636500	AIG
2009-06-24	1.4399999999999999	1.45	1.4099999999999999	1.4199999999999999	1135700	AIG
2009-06-23	1.4299999999999999	1.45	1.3999999999999999	1.4099999999999999	1522100	AIG
2009-06-22	1.49	1.49	1.3899999999999999	1.3899999999999999	2456500	AIG
2009-06-19	1.53	1.54	1.48	1.53	2450000	AIG
2009-06-18	1.4199999999999999	1.49	1.3999999999999999	1.47	2439700	AIG
2009-06-17	1.49	1.51	1.3999999999999999	1.3999999999999999	3594500	AIG
2009-06-16	1.55	1.5800000000000001	1.48	1.48	2716000	AIG
2009-06-15	1.5800000000000001	1.5800000000000001	1.51	1.53	2234700	AIG
2009-06-12	1.6100000000000001	1.6200000000000001	1.55	1.6100000000000001	1640400	AIG
2009-06-11	1.6200000000000001	1.6399999999999999	1.6000000000000001	1.6100000000000001	1400100	AIG
2009-06-10	1.6699999999999999	1.6699999999999999	1.6000000000000001	1.6000000000000001	2406100	AIG
2009-06-09	1.6699999999999999	1.6799999999999999	1.6299999999999999	1.6499999999999999	1660000	AIG
2009-06-08	1.6699999999999999	1.6899999999999999	1.6299999999999999	1.6599999999999999	2074500	AIG
2009-06-05	1.6899999999999999	1.74	1.6499999999999999	1.71	4503300	AIG
2009-06-04	1.5	1.6399999999999999	1.49	1.6399999999999999	3522600	AIG
2009-06-03	1.5600000000000001	1.5600000000000001	1.45	1.47	4988200	AIG
2009-06-02	1.6399999999999999	1.6499999999999999	1.5600000000000001	1.5600000000000001	3923800	AIG
2009-06-01	1.7	1.71	1.6499999999999999	1.6599999999999999	2368200	AIG
2009-05-29	1.71	1.71	1.6499999999999999	1.6899999999999999	2130400	AIG
2009-05-28	1.6699999999999999	1.6899999999999999	1.6299999999999999	1.6699999999999999	2539300	AIG
2009-05-27	1.7	1.72	1.6599999999999999	1.6599999999999999	2328000	AIG
2009-05-26	1.6499999999999999	1.71	1.6200000000000001	1.7	3369600	AIG
2009-05-22	1.6899999999999999	1.8	1.6100000000000001	1.7	5426900	AIG
2009-05-21	1.76	1.8300000000000001	1.73	1.8	2588600	AIG
2009-05-20	1.8300000000000001	1.8799999999999999	1.77	1.78	3234400	AIG
2009-05-19	1.8799999999999999	1.8899999999999999	1.8	1.8100000000000001	3438200	AIG
2009-05-18	1.8300000000000001	1.8500000000000001	1.76	1.8300000000000001	4387400	AIG
2009-05-15	1.8600000000000001	1.9299999999999999	1.6599999999999999	1.72	5877100	AIG
2009-05-14	1.6200000000000001	1.8400000000000001	1.6200000000000001	1.8400000000000001	6476400	AIG
2009-05-13	1.75	1.77	1.6000000000000001	1.6000000000000001	6427400	AIG
2009-05-12	1.9399999999999999	1.98	1.8	1.8100000000000001	6397800	AIG
2009-05-11	1.96	1.99	1.8	1.8999999999999999	6228900	AIG
2009-05-08	2.0899999999999999	2.1200000000000001	1.97	2.0099999999999998	9489800	AIG
2009-05-07	2.1200000000000001	2.1899999999999999	1.8600000000000001	1.95	17483600	AIG
2009-05-06	1.76	1.9399999999999999	1.75	1.8400000000000001	13651600	AIG
2009-05-05	1.6299999999999999	1.75	1.5600000000000001	1.73	13009700	AIG
2009-05-04	1.4299999999999999	1.51	1.4099999999999999	1.46	5272300	AIG
2009-05-01	1.3799999999999999	1.4099999999999999	1.3700000000000001	1.3799999999999999	1568700	AIG
2009-04-30	1.45	1.46	1.3600000000000001	1.3799999999999999	2994500	AIG
2009-04-29	1.3899999999999999	1.4199999999999999	1.3700000000000001	1.4099999999999999	3070900	AIG
2009-04-28	1.3500000000000001	1.48	1.3300000000000001	1.3400000000000001	2707100	AIG
2009-04-27	1.3999999999999999	1.4399999999999999	1.3600000000000001	1.3999999999999999	2879700	AIG
2009-04-24	1.53	1.53	1.4299999999999999	1.46	3964400	AIG
2009-04-23	1.48	1.54	1.46	1.5	3674500	AIG
2009-04-22	1.49	1.5700000000000001	1.3500000000000001	1.4299999999999999	5998300	AIG
2009-04-21	1.24	1.49	1.1699999999999999	1.46	8554400	AIG
2009-04-20	1.52	1.53	1.29	1.29	8303300	AIG
2009-04-17	1.73	1.73	1.53	1.6200000000000001	8119500	AIG
2009-04-16	1.73	1.74	1.6499999999999999	1.6899999999999999	7183900	AIG
2009-04-15	1.6200000000000001	1.6399999999999999	1.55	1.6000000000000001	7526300	AIG
2009-04-14	1.53	1.78	1.5	1.52	17604800	AIG
2009-04-13	1.1699999999999999	1.4299999999999999	1.1599999999999999	1.4199999999999999	8969300	AIG
2009-04-09	1.1599999999999999	1.1599999999999999	1.1100000000000001	1.1599999999999999	4608500	AIG
2009-04-08	1.0800000000000001	1.1200000000000001	1.0600000000000001	1.0800000000000001	2534700	AIG
2009-04-07	1.0800000000000001	1.0800000000000001	1.05	1.05	2464100	AIG
2009-04-06	1.1200000000000001	1.1200000000000001	1.0800000000000001	1.1000000000000001	3171100	AIG
2009-04-03	1.1499999999999999	1.1499999999999999	1.0700000000000001	1.1399999999999999	4270900	AIG
2009-04-02	1.22	1.23	1.1000000000000001	1.1399999999999999	7532300	AIG
2009-04-01	0.97999999999999998	1.0700000000000001	0.96999999999999997	1.0700000000000001	4199600	AIG
2009-03-31	1.04	1.05	0.95999999999999996	1	6341800	AIG
2009-03-30	0.97999999999999998	1.05	0.93000000000000005	0.94999999999999996	5709800	AIG
2009-03-27	1.03	1.0800000000000001	0.92000000000000004	1.02	11188400	AIG
2009-03-26	1.28	1.28	1.1000000000000001	1.1000000000000001	11402000	AIG
2009-03-25	1.45	1.46	1.1499999999999999	1.2	16034500	AIG
2009-03-24	1.4199999999999999	1.54	1.3200000000000001	1.3899999999999999	11326400	AIG
2009-03-23	1.5	1.54	1.3999999999999999	1.48	12014600	AIG
2009-03-20	1.4399999999999999	1.45	1.0600000000000001	1.26	20180600	AIG
2009-03-19	1.99	2	1.3899999999999999	1.6200000000000001	27918400	AIG
2009-03-18	1	1.45	0.97999999999999998	1.3799999999999999	29134800	AIG
2009-03-17	0.93999999999999995	1	0.82999999999999996	0.95999999999999996	8739000	AIG
2009-03-16	0.60999999999999999	1	0.56999999999999995	0.82999999999999996	14289200	AIG
2009-03-13	0.41999999999999998	0.51000000000000001	0.41999999999999998	0.5	3542700	AIG
2009-03-12	0.40999999999999998	0.41999999999999998	0.37	0.40999999999999998	2337600	AIG
2009-03-11	0.42999999999999999	0.44	0.39000000000000001	0.40999999999999998	2194700	AIG
2009-03-10	0.39000000000000001	0.41999999999999998	0.34999999999999998	0.41999999999999998	3022500	AIG
2009-03-09	0.38	0.38	0.33000000000000002	0.34999999999999998	1906200	AIG
2009-03-06	0.37	0.37	0.33000000000000002	0.34999999999999998	2601400	AIG
2009-03-05	0.41999999999999998	0.44	0.34999999999999998	0.34999999999999998	3132800	AIG
2009-03-04	0.5	0.5	0.40999999999999998	0.42999999999999999	2601300	AIG
2009-03-03	0.5	0.5	0.42999999999999999	0.42999999999999999	2910000	AIG
2009-03-02	0.52000000000000002	0.52000000000000002	0.41999999999999998	0.41999999999999998	3450200	AIG
2009-02-27	0.46000000000000002	0.48999999999999999	0.40999999999999998	0.41999999999999998	3329800	AIG
2009-02-26	0.56999999999999995	0.57999999999999996	0.47999999999999998	0.52000000000000002	3983300	AIG
2009-02-25	0.42999999999999999	0.46999999999999997	0.40999999999999998	0.46000000000000002	2998900	AIG
2009-02-24	0.46000000000000002	0.46999999999999997	0.38	0.40999999999999998	5250300	AIG
2009-02-23	0.58999999999999997	0.63	0.45000000000000001	0.53000000000000003	3900200	AIG
2009-02-20	0.56000000000000005	0.58999999999999997	0.48999999999999999	0.54000000000000004	3683400	AIG
2009-02-19	0.71999999999999997	0.71999999999999997	0.55000000000000004	0.58999999999999997	2701600	AIG
2009-02-18	0.79000000000000004	0.80000000000000004	0.70999999999999996	0.72999999999999998	1318900	AIG
2009-02-17	0.79000000000000004	0.81999999999999995	0.75	0.78000000000000003	1695600	AIG
2009-02-13	0.90000000000000002	0.91000000000000003	0.84999999999999998	0.84999999999999998	866800	AIG
2009-02-12	0.91000000000000003	0.93999999999999995	0.84999999999999998	0.90000000000000002	1869200	AIG
2009-02-11	0.98999999999999999	0.98999999999999999	0.89000000000000001	0.95999999999999996	1846500	AIG
2009-02-10	1.0600000000000001	1.0700000000000001	0.92000000000000004	0.92000000000000004	2965200	AIG
2009-02-09	1.05	1.0700000000000001	1	1.04	1439500	AIG
2009-02-06	1.01	1.04	0.90000000000000002	1.04	3038100	AIG
2009-02-05	1.02	1.04	0.98999999999999999	1	2603500	AIG
2009-02-04	1.1000000000000001	1.1000000000000001	1.02	1.03	1911200	AIG
2009-02-03	1.23	1.24	1	1.0800000000000001	3445400	AIG
2009-02-02	1.27	1.27	1.2	1.23	1593600	AIG
2009-01-30	1.3200000000000001	1.3400000000000001	1.27	1.28	1410300	AIG
2009-01-29	1.3600000000000001	1.3600000000000001	1.29	1.29	1086200	AIG
2009-01-28	1.3999999999999999	1.4099999999999999	1.3600000000000001	1.4099999999999999	1777500	AIG
2009-01-27	1.28	1.3500000000000001	1.26	1.3500000000000001	906400	AIG
2009-01-26	1.3400000000000001	1.3799999999999999	1.26	1.26	1322900	AIG
2009-01-23	1.28	1.3700000000000001	1.25	1.3700000000000001	1674200	AIG
2009-01-22	1.4099999999999999	1.4299999999999999	1.3100000000000001	1.3100000000000001	1749500	AIG
2009-01-21	1.3999999999999999	1.46	1.3500000000000001	1.45	1960000	AIG
2009-01-20	1.4399999999999999	1.5	1.3700000000000001	1.3700000000000001	2627200	AIG
2009-01-16	1.48	1.5	1.3999999999999999	1.4199999999999999	1729400	AIG
2009-01-15	1.51	1.52	1.3899999999999999	1.4099999999999999	2399200	AIG
2009-01-14	1.54	1.55	1.49	1.49	1545900	AIG
2009-01-13	1.55	1.5900000000000001	1.53	1.5800000000000001	1215000	AIG
2009-01-12	1.6399999999999999	1.6499999999999999	1.53	1.54	1556600	AIG
2009-01-09	1.6699999999999999	1.6799999999999999	1.6200000000000001	1.6200000000000001	873500	AIG
2009-01-08	1.6499999999999999	1.6599999999999999	1.6200000000000001	1.6499999999999999	994400	AIG
2009-01-07	1.72	1.72	1.6399999999999999	1.6399999999999999	1338400	AIG
2009-01-06	1.7	1.74	1.6799999999999999	1.74	1460400	AIG
2009-01-05	1.7	1.75	1.6599999999999999	1.6599999999999999	1707300	AIG
2009-01-02	1.5700000000000001	1.6899999999999999	1.55	1.6899999999999999	1636300	AIG
2008-12-31	1.54	1.5700000000000001	1.52	1.5700000000000001	1337300	AIG
2008-12-30	1.5700000000000001	1.5800000000000001	1.52	1.5600000000000001	1111300	AIG
2008-12-29	1.6000000000000001	1.6200000000000001	1.53	1.55	1059100	AIG
2008-12-26	1.5900000000000001	1.5900000000000001	1.52	1.5700000000000001	755300	AIG
2008-12-24	1.5600000000000001	1.5700000000000001	1.52	1.5600000000000001	621500	AIG
2008-12-23	1.6299999999999999	1.6499999999999999	1.52	1.55	1609500	AIG
2008-12-22	1.7	1.71	1.6100000000000001	1.6100000000000001	1404000	AIG
2008-12-19	1.6799999999999999	1.6899999999999999	1.6000000000000001	1.6000000000000001	2331400	AIG
2008-12-18	1.75	1.76	1.6699999999999999	1.6699999999999999	1697000	AIG
2008-12-17	1.75	1.77	1.71	1.75	1370300	AIG
2008-12-16	1.79	1.8	1.72	1.8	2053400	AIG
2008-12-15	1.8400000000000001	1.8500000000000001	1.6899999999999999	1.74	1349600	AIG
2008-12-12	1.7	1.8	1.6599999999999999	1.8	1937600	AIG
2008-12-11	1.79	1.8100000000000001	1.73	1.73	2048000	AIG
2008-12-10	1.8700000000000001	1.8899999999999999	1.6499999999999999	1.75	3954600	AIG
2008-12-09	1.9199999999999999	1.97	1.8600000000000001	1.9299999999999999	1923400	AIG
2008-12-08	2.04	2.0699999999999998	1.9199999999999999	1.9299999999999999	2736900	AIG
2008-12-05	1.8100000000000001	1.95	1.75	1.9399999999999999	2897200	AIG
2008-12-04	1.9199999999999999	2.0099999999999998	1.8100000000000001	1.8400000000000001	2639400	AIG
2008-12-03	1.8200000000000001	2.1200000000000001	1.8	2.0099999999999998	4838800	AIG
2008-12-02	1.79	1.8700000000000001	1.71	1.8700000000000001	2199000	AIG
2008-12-01	1.96	2	1.6499999999999999	1.6499999999999999	2787000	AIG
2008-11-28	2	2.0299999999999998	1.9199999999999999	2.0099999999999998	1616100	AIG
2008-11-26	1.73	1.96	1.71	1.95	2905300	AIG
2008-11-25	1.77	1.78	1.6699999999999999	1.77	2439400	AIG
2008-11-24	1.73	1.77	1.6100000000000001	1.77	2619000	AIG
2008-11-21	1.7	1.7	1.5	1.6000000000000001	4669500	AIG
2008-11-20	1.5800000000000001	1.7	1.4399999999999999	1.4399999999999999	4236800	AIG
2008-11-19	1.8500000000000001	1.8600000000000001	1.5600000000000001	1.5600000000000001	3124100	AIG
2008-11-18	1.9399999999999999	1.97	1.8	1.95	2552400	AIG
2008-11-17	2.0899999999999999	2.1000000000000001	1.9099999999999999	1.9099999999999999	2740500	AIG
2008-11-14	2.1099999999999999	2.2000000000000002	2.0600000000000001	2.0800000000000001	2885200	AIG
2008-11-13	2.1099999999999999	2.23	1.97	2.0600000000000001	4628900	AIG
2008-11-12	2.1499999999999999	2.2799999999999998	2.0299999999999998	2.0299999999999998	2998100	AIG
2008-11-11	2.1699999999999999	2.3500000000000001	2.0299999999999998	2.2599999999999998	4500000	AIG
2008-11-10	2.77	2.8399999999999999	2.25	2.2799999999999998	10547100	AIG
2008-11-07	2.1099999999999999	2.23	2.04	2.1099999999999999	3698500	AIG
2008-11-06	1.98	2	1.8200000000000001	1.8700000000000001	3497900	AIG
2008-11-05	2.3599999999999999	2.3799999999999999	2.04	2.0600000000000001	3930800	AIG
2008-11-04	2.3599999999999999	2.4900000000000002	2.3100000000000001	2.4100000000000001	5760200	AIG
2008-11-03	2	2.2000000000000002	1.9299999999999999	2.1400000000000001	5220300	AIG
2008-10-31	1.6299999999999999	1.96	1.5800000000000001	1.9099999999999999	5075100	AIG
2008-10-30	1.71	1.74	1.5900000000000001	1.6299999999999999	4215600	AIG
2008-10-29	1.8100000000000001	1.8200000000000001	1.5	1.55	5524000	AIG
2008-10-28	1.6499999999999999	1.8300000000000001	1.4299999999999999	1.8300000000000001	5216600	AIG
2008-10-27	1.7	1.71	1.3500000000000001	1.3500000000000001	5245100	AIG
2008-10-24	1.76	1.9299999999999999	1.7	1.7	5485200	AIG
2008-10-23	2.2200000000000002	2.2200000000000002	2.0299999999999998	2.1000000000000001	3258300	AIG
2008-10-22	2.1699999999999999	2.27	2.1099999999999999	2.1099999999999999	2741600	AIG
2008-10-21	2.2400000000000002	2.3500000000000001	2.1800000000000002	2.21	2586400	AIG
2008-10-20	2.3399999999999999	2.3399999999999999	2.1600000000000001	2.3100000000000001	4207300	AIG
2008-10-17	2.1800000000000002	2.5099999999999998	2.1000000000000001	2.1000000000000001	5304700	AIG
2008-10-16	2.54	2.54	2.1800000000000002	2.4300000000000002	4306000	AIG
2008-10-15	2.6699999999999999	2.7000000000000002	2.4199999999999999	2.4300000000000002	3301400	AIG
2008-10-14	2.96	2.96	2.5099999999999998	2.7999999999999998	5128900	AIG
2008-10-13	2.9399999999999999	3	2.2799999999999998	2.5699999999999998	7061200	AIG
2008-10-10	2.1000000000000001	2.3999999999999999	1.8999999999999999	2.3300000000000001	11405500	AIG
2008-10-09	3.3599999999999999	3.3700000000000001	2.3900000000000001	2.3900000000000001	11667600	AIG
2008-10-08	3.4900000000000002	3.7999999999999998	3.1899999999999999	3.1899999999999999	4358800	AIG
2008-10-07	4.2199999999999998	4.2199999999999998	3.5099999999999998	3.5099999999999998	4508000	AIG
2008-10-06	3.4300000000000002	3.9900000000000002	3.25	3.8700000000000001	6544500	AIG
2008-10-03	4.6200000000000001	4.96	3.71	3.8599999999999999	12031200	AIG
2008-10-02	4.3899999999999997	4.4000000000000004	3.75	4	4906800	AIG
2008-10-01	3.73	4	3.5	3.9500000000000002	6169900	AIG
2008-09-30	3.1800000000000002	3.5600000000000001	2.9300000000000002	3.3300000000000001	5477400	AIG
2008-09-29	3.3500000000000001	3.52	2.5	2.5	7705300	AIG
2008-09-26	2.77	3.2799999999999998	2.75	3.1499999999999999	6752700	AIG
2008-09-25	3.8999999999999999	4.3600000000000003	2.7000000000000002	3.02	15548500	AIG
2008-09-24	5.3399999999999999	5.3899999999999997	3.3100000000000001	3.3100000000000001	14057900	AIG
2008-09-23	5.3799999999999999	5.7000000000000002	4.7999999999999998	5	12298200	AIG
2008-09-22	4.5800000000000001	5.5199999999999996	4.3200000000000003	4.7199999999999998	19929200	AIG
2008-09-19	4.1799999999999997	4.4500000000000002	2.5	3.8500000000000001	25083000	AIG
2008-09-18	2.3999999999999999	2.6899999999999999	2.1000000000000001	2.6899999999999999	12277900	AIG
2008-09-17	2.29	3.1000000000000001	1.99	2.0499999999999998	27305000	AIG
2008-09-16	1.8500000000000001	5.1200000000000001	1.25	3.75	61554400	AIG
2008-09-15	7.1200000000000001	7.9900000000000002	3.5	4.7599999999999998	36971200	AIG
2008-09-12	15.15	15.4	11.49	12.140000000000001	16033200	AIG
2008-09-11	15.699999999999999	17.800000000000001	13.82	17.550000000000001	8484000	AIG
2008-09-10	19.170000000000002	19.460000000000001	16.859999999999999	17.5	4126800	AIG
2008-09-09	22.190000000000001	22.390000000000001	18.280000000000001	18.370000000000001	4389100	AIG
2008-09-08	24.469999999999999	24.68	21.5	22.760000000000002	2774400	AIG
2008-09-05	20.329999999999998	22.43	20.289999999999999	22.34	2338800	AIG
2008-09-04	21.75	22.289999999999999	20.93	21.219999999999999	2064200	AIG
2008-09-03	21.829999999999998	22.600000000000001	21.300000000000001	22.579999999999998	1388600	AIG
2008-09-02	22.199999999999999	22.879999999999999	21.379999999999999	21.960000000000001	1706200	AIG
2008-08-29	21.18	21.670000000000002	21	21.489999999999998	1309900	AIG
2008-08-28	20.43	21.510000000000002	20.16	21.510000000000002	1970800	AIG
2008-08-27	19.66	20.27	19.5	20	1885600	AIG
2008-08-26	18.899999999999999	19.760000000000002	18.809999999999999	19.640000000000001	2204400	AIG
2008-08-25	19.18	19.260000000000002	18.640000000000001	18.780000000000001	2428700	AIG
2008-08-22	20.41	20.420000000000002	19.489999999999998	19.870000000000001	2385200	AIG
2008-08-21	20.34	20.57	19.48	19.780000000000001	2365600	AIG
2008-08-20	20.469999999999999	21.239999999999998	19.780000000000001	20.800000000000001	1913100	AIG
2008-08-19	20.559999999999999	21.129999999999999	19.75	20.32	2920900	AIG
2008-08-18	22.84	22.890000000000001	21.550000000000001	21.600000000000001	1628200	AIG
2008-08-15	23.27	23.390000000000001	22.68	22.989999999999998	1549000	AIG
2008-08-14	21.960000000000001	23.039999999999999	21.559999999999999	22.82	1599800	AIG
2008-08-13	22.780000000000001	22.800000000000001	21.34	22.050000000000001	2732700	AIG
2008-08-12	24.059999999999999	24.07	22.59	22.850000000000001	2180000	AIG
2008-08-11	24.899999999999999	25.16	23.920000000000002	24.469999999999999	2045400	AIG
2008-08-08	23.879999999999999	25.16	23.34	24.870000000000001	3036300	AIG
2008-08-07	25.5	25.719999999999999	23.530000000000001	23.84	7749000	AIG
2008-08-06	29.210000000000001	29.469999999999999	28.079999999999998	29.09	1793300	AIG
2008-08-05	28	29.899999999999999	27.829999999999998	29.890000000000001	2082600	AIG
2008-08-04	26.789999999999999	27.210000000000001	25.940000000000001	26.690000000000001	1090500	AIG
2008-08-01	26.52	27.030000000000001	25.5	26.789999999999999	1174200	AIG
2008-07-31	26.309999999999999	27.300000000000001	25.850000000000001	26.050000000000001	1426600	AIG
2008-07-30	26.32	27.579999999999998	25.489999999999998	26.760000000000002	1980400	AIG
2008-07-29	23.239999999999998	25.850000000000001	22.140000000000001	25.850000000000001	3127400	AIG
2008-07-28	27.219999999999999	27.75	23.809999999999999	23.960000000000001	2253000	AIG
2008-07-25	27.68	28.469999999999999	26.800000000000001	27.239999999999998	1625600	AIG
2008-07-24	30.219999999999999	30.25	27.109999999999999	27.43	2095500	AIG
2008-07-23	28.23	31.09	28.23	30.100000000000001	2507900	AIG
2008-07-22	26.170000000000002	28.390000000000001	25.100000000000001	28.140000000000001	1822000	AIG
2008-07-21	26.359999999999999	28.190000000000001	26.359999999999999	26.530000000000001	2472000	AIG
2008-07-18	25.039999999999999	25.170000000000002	23.879999999999999	25.07	1937300	AIG
2008-07-17	23.77	24.93	23.129999999999999	24.920000000000002	2566400	AIG
2008-07-16	21	23.280000000000001	20.699999999999999	23.280000000000001	2468600	AIG
2008-07-15	21.550000000000001	22.079999999999998	19.73	20.640000000000001	3571200	AIG
2008-07-14	24	24.489999999999998	22.489999999999998	22.550000000000001	1552700	AIG
2008-07-11	23.170000000000002	23.899999999999999	21.75	23.079999999999998	3044200	AIG
2008-07-10	25.710000000000001	26.219999999999999	23.760000000000002	23.989999999999998	2530800	AIG
2008-07-09	27.399999999999999	27.719999999999999	26	26.140000000000001	1482400	AIG
2008-07-08	25.91	27.52	25.399999999999999	27.399999999999999	1641300	AIG
2008-07-07	26.399999999999999	26.75	25.309999999999999	25.940000000000001	1459400	AIG
2008-07-03	27.039999999999999	27.039999999999999	25.77	26.239999999999998	865600	AIG
2008-07-02	26.77	27.34	26.469999999999999	26.75	1535400	AIG
2008-07-01	26.09	27.030000000000001	25.699999999999999	26.73	2032400	AIG
2008-06-30	27.510000000000002	27.949999999999999	26.370000000000001	26.460000000000001	2153300	AIG
2008-06-27	27.82	28.280000000000001	27.41	27.75	1870100	AIG
2008-06-26	29.030000000000001	29.280000000000001	28.010000000000002	28.09	1613500	AIG
2008-06-25	30.010000000000002	30.640000000000001	29.579999999999998	29.739999999999998	1558600	AIG
2008-06-24	30.16	30.699999999999999	29.649999999999999	29.829999999999998	1709800	AIG
2008-06-23	32.009999999999998	32.25	30.120000000000001	30.300000000000001	1771200	AIG
2008-06-20	32.549999999999997	33.07	31.850000000000001	32.100000000000001	1543800	AIG
2008-06-19	32.380000000000003	33.310000000000002	31.969999999999999	33.07	2090700	AIG
2008-06-18	32.009999999999998	32.189999999999998	31.050000000000001	31.52	1755200	AIG
2008-06-17	34.390000000000001	34.5	32.079999999999998	32.280000000000001	1498800	AIG
2008-06-16	33.539999999999999	34.789999999999999	33.149999999999999	34.009999999999998	1274900	AIG
2008-06-13	34.049999999999997	34.420000000000002	33.270000000000003	34.18	1194300	AIG
2008-06-12	33.490000000000002	34.5	33.149999999999999	33.68	1218100	AIG
2008-06-11	34.149999999999999	34.340000000000003	32.82	33.259999999999998	1603100	AIG
2008-06-10	33.119999999999997	34.619999999999997	33.119999999999997	34.280000000000001	1386100	AIG
2008-06-09	34.119999999999997	34.18	32.869999999999997	33.490000000000002	1492200	AIG
2008-06-06	35.200000000000003	35.399999999999999	33.649999999999999	33.93	2488200	AIG
2008-06-05	35.920000000000002	36.5	35.490000000000002	36.409999999999997	881000	AIG
2008-06-04	35.810000000000002	36.770000000000003	35.689999999999998	35.719999999999999	1438400	AIG
2008-06-03	36.130000000000003	36.710000000000001	35.75	36.009999999999998	1264700	AIG
2008-06-02	36	36.18	35.420000000000002	35.869999999999997	1221700	AIG
2008-05-30	36.590000000000003	36.979999999999997	35.899999999999999	36	1412300	AIG
2008-05-29	34.880000000000003	35.609999999999999	34.539999999999999	35.340000000000003	1543600	AIG
2008-05-28	36.789999999999999	36.850000000000001	34.530000000000001	34.909999999999997	2788900	AIG
2008-05-27	36.899999999999999	37.219999999999999	36.530000000000001	36.619999999999997	1560500	AIG
2008-05-23	37.590000000000003	37.590000000000003	36.75	36.950000000000003	1762200	AIG
2008-05-22	37.049999999999997	37.850000000000001	36.700000000000003	37.810000000000002	1520900	AIG
2008-05-21	38.200000000000003	38.560000000000002	36.75	36.960000000000001	2256000	AIG
2008-05-20	38.68	38.799999999999997	37.759999999999998	38.119999999999997	2322700	AIG
2008-05-19	39.280000000000001	39.600000000000001	38.670000000000002	38.950000000000003	1325200	AIG
2008-05-16	39.710000000000001	39.710000000000001	39.039999999999999	39.340000000000003	1446600	AIG
2008-05-15	39.5	39.630000000000003	38.869999999999997	39.57	1465100	AIG
2008-05-14	39.210000000000001	39.689999999999998	39.030000000000001	39.439999999999998	2559800	AIG
2008-05-13	38.189999999999998	39.189999999999998	38.149999999999999	39.159999999999997	7756400	AIG
2008-05-12	40.039999999999999	41.149999999999999	38.369999999999997	38.369999999999997	4013400	AIG
2008-05-09	41.890000000000001	42.119999999999997	40.100000000000001	40.280000000000001	4171100	AIG
2008-05-08	45.439999999999998	45.469999999999999	43.850000000000001	44.149999999999999	1237600	AIG
2008-05-07	48.329999999999998	48.450000000000003	44.969999999999999	45.079999999999998	1155600	AIG
2008-05-06	47.289999999999999	48.649999999999999	46.439999999999998	48.399999999999999	814200	AIG
2008-05-05	49.140000000000001	49.140000000000001	47.18	47.390000000000001	762500	AIG
2008-05-02	48.609999999999999	49.5	48.009999999999998	49.039999999999999	1127100	AIG
2008-05-01	46.219999999999999	48.359999999999999	45.979999999999997	48.149999999999999	694000	AIG
2008-04-30	47.009999999999998	47.280000000000001	46	46.200000000000003	666400	AIG
2008-04-29	46.890000000000001	47.75	46.520000000000003	47	633000	AIG
2008-04-28	47.049999999999997	47.539999999999999	46.380000000000003	47.039999999999999	568500	AIG
2008-04-25	47.109999999999999	47.829999999999998	46.229999999999997	47.530000000000001	637800	AIG
2008-04-24	44.25	47.75	44.100000000000001	46.969999999999999	1296700	AIG
2008-04-23	45	45.079999999999998	43.350000000000001	43.859999999999999	977600	AIG
2008-04-22	46.43	46.439999999999998	44.960000000000001	45.270000000000003	778100	AIG
2008-04-21	48.079999999999998	48.079999999999998	46.520000000000003	46.539999999999999	657400	AIG
2008-04-18	47.119999999999997	49.18	47.109999999999999	48.229999999999997	978800	AIG
2008-04-17	44.979999999999997	46.520000000000003	44.859999999999999	46.170000000000002	615000	AIG
2008-04-16	44.590000000000003	45.509999999999998	44.590000000000003	45.469999999999999	806700	AIG
2008-04-15	43.600000000000001	44.530000000000001	43.149999999999999	44.109999999999999	492300	AIG
2008-04-14	43.899999999999999	44.049999999999997	43.07	43.289999999999999	687200	AIG
2008-04-11	44.75	45.350000000000001	43.880000000000003	44.049999999999997	845200	AIG
2008-04-10	45.479999999999997	46.43	45.219999999999999	45.560000000000002	513200	AIG
2008-04-09	46.75	47.539999999999999	45.380000000000003	45.560000000000002	696000	AIG
2008-04-08	47.810000000000002	48.18	46.700000000000003	46.75	670700	AIG
2008-04-07	47.740000000000002	48.579999999999998	47.5	48.039999999999999	549000	AIG
2008-04-04	47.149999999999999	47.729999999999997	46.590000000000003	47.299999999999997	619100	AIG
2008-04-03	46.399999999999999	47.469999999999999	46.049999999999997	46.990000000000002	695000	AIG
2008-04-02	47.039999999999999	47.93	46.350000000000001	46.869999999999997	750800	AIG
2008-04-01	44.509999999999998	47.159999999999997	44.509999999999998	47	1123500	AIG
2008-03-31	42.869999999999997	43.950000000000003	42.130000000000003	43.25	815800	AIG
2008-03-28	43.619999999999997	44.350000000000001	42.770000000000003	42.799999999999997	631800	AIG
2008-03-27	44.289999999999999	45	43.460000000000001	43.460000000000001	712000	AIG
2008-03-26	45.490000000000002	45.68	43.979999999999997	44.060000000000002	730200	AIG
2008-03-25	46.25	46.57	45.210000000000001	45.810000000000002	918600	AIG
2008-03-24	45.270000000000003	47.630000000000003	45.240000000000002	46.109999999999999	1365100	AIG
2008-03-20	42.399999999999999	45.060000000000002	42.399999999999999	45.009999999999998	1323800	AIG
2008-03-19	44.530000000000001	45.600000000000001	42.020000000000003	42.18	1695200	AIG
2008-03-18	41.439999999999998	43.670000000000002	41.049999999999997	43.670000000000002	1479700	AIG
2008-03-17	39.420000000000002	40.380000000000003	38.5	39.799999999999997	1847400	AIG
2008-03-14	43.119999999999997	43.119999999999997	40.810000000000002	41.18	1632000	AIG
2008-03-13	41.789999999999999	42.859999999999999	40.130000000000003	42.479999999999997	1679900	AIG
2008-03-12	44.100000000000001	45.450000000000003	43.5	43.649999999999999	1081000	AIG
2008-03-11	43.200000000000003	44.789999999999999	42.740000000000002	44	1575100	AIG
2008-03-10	42.950000000000003	44.119999999999997	41.82	41.950000000000003	1027400	AIG
2008-03-07	42.189999999999998	44.5	42.140000000000001	42.880000000000003	1491900	AIG
2008-03-06	44.049999999999997	44.450000000000003	42.829999999999998	42.880000000000003	1306400	AIG
2008-03-05	45.82	46.600000000000001	44.350000000000001	44.609999999999999	1115800	AIG
2008-03-04	46.350000000000001	46.350000000000001	44.439999999999998	45.829999999999998	1613400	AIG
2008-03-03	46.609999999999999	46.82	45.450000000000003	46.689999999999998	1104000	AIG
2008-02-29	47.060000000000002	47.700000000000003	46.25	46.859999999999999	2455900	AIG
2008-02-28	51.469999999999999	51.469999999999999	49.689999999999998	50.149999999999999	1216500	AIG
2008-02-27	50.700000000000003	52.25	50.579999999999998	52.25	1098900	AIG
2008-02-26	50.109999999999999	51.619999999999997	50	51.420000000000002	1189600	AIG
2008-02-25	48.640000000000001	50.57	48.109999999999999	50.380000000000003	1245600	AIG
2008-02-22	47.689999999999998	48.909999999999997	46.899999999999999	48.880000000000003	982000	AIG
2008-02-21	48.479999999999997	48.880000000000003	47.280000000000001	47.590000000000003	816400	AIG
2008-02-20	46.719999999999999	48.25	46.689999999999998	47.899999999999999	1026400	AIG
2008-02-19	48.049999999999997	48.399999999999999	46.869999999999997	47.030000000000001	1370800	AIG
2008-02-15	45.280000000000001	46.200000000000003	44.75	46.109999999999999	1121500	AIG
2008-02-14	45.450000000000003	46.329999999999998	44.75	45.5	1276000	AIG
2008-02-13	46.420000000000002	46.770000000000003	45.369999999999997	45.520000000000003	1534700	AIG
2008-02-12	44.969999999999999	46.880000000000003	44.100000000000001	46.140000000000001	3154900	AIG
2008-02-11	48.549999999999997	49	44.5	44.740000000000002	5043700	AIG
2008-02-08	51.479999999999997	51.490000000000002	49.890000000000001	50.68	940400	AIG
2008-02-07	51.789999999999999	52.409999999999997	50.950000000000003	51.649999999999999	933200	AIG
2008-02-06	53.189999999999998	53.579999999999998	51.939999999999998	52.100000000000001	839300	AIG
2008-02-05	54.880000000000003	54.880000000000003	52.659999999999997	52.93	986400	AIG
2008-02-04	55.520000000000003	55.960000000000001	55.020000000000003	55.43	462400	AIG
2008-02-01	55.060000000000002	56.600000000000001	54.310000000000002	55.729999999999997	818800	AIG
2008-01-31	53.390000000000001	55.710000000000001	52.950000000000003	54.969999999999999	1276800	AIG
2008-01-30	56.5	57	54	54.369999999999997	1093000	AIG
2008-01-29	55.07	57.530000000000001	54.689999999999998	56.729999999999997	876600	AIG
2008-01-28	53.049999999999997	54.909999999999997	52.640000000000001	54.75	727700	AIG
2008-01-25	55.68	55.990000000000002	53	53.219999999999999	893900	AIG
2008-01-24	55.280000000000001	56.600000000000001	54.549999999999997	55.039999999999999	856800	AIG
2008-01-23	50.530000000000001	55.399999999999999	49.899999999999999	54.810000000000002	1351600	AIG
2008-01-22	49.439999999999998	53.799999999999997	49.399999999999999	52.409999999999997	1451600	AIG
2008-01-18	54.549999999999997	55.5	50.57	52.049999999999997	1909000	AIG
2008-01-17	58.060000000000002	58.659999999999997	53.960000000000001	54.270000000000003	1430500	AIG
2008-01-16	57.479999999999997	59.020000000000003	57.219999999999999	57.909999999999997	906800	AIG
2008-01-15	58.700000000000003	58.890000000000001	57.170000000000002	57.859999999999999	743000	AIG
2008-01-14	58.259999999999998	59.420000000000002	57.530000000000001	59.32	668300	AIG
2008-01-11	57.210000000000001	59.25	56.710000000000001	57.68	897200	AIG
2008-01-10	55.939999999999998	58.920000000000002	55.520000000000003	57.810000000000002	1135100	AIG
2008-01-09	55.700000000000003	56.600000000000001	54.259999999999998	56.479999999999997	964100	AIG
2008-01-08	56.950000000000003	57.25	55.409999999999997	55.549999999999997	960000	AIG
2008-01-07	55.549999999999997	56.789999999999999	55.200000000000003	56.299999999999997	839100	AIG
2008-01-04	55.799999999999997	56.670000000000002	55.200000000000003	55.299999999999997	712800	AIG
2008-01-03	56.299999999999997	57.359999999999999	56.170000000000002	56.450000000000003	542600	AIG
2008-01-02	58.590000000000003	59.07	56.200000000000003	56.299999999999997	734200	AIG
2007-12-31	57.689999999999998	58.990000000000002	57.100000000000001	58.299999999999997	578800	AIG
2007-12-28	58.259999999999998	58.799999999999997	57.280000000000001	57.939999999999998	424500	AIG
2007-12-27	58.890000000000001	59.289999999999999	57.799999999999997	58.009999999999998	469900	AIG
2007-12-26	59.979999999999997	60.039999999999999	59.07	59.520000000000003	503100	AIG
2007-12-24	58.600000000000001	60	58.340000000000003	59.979999999999997	453900	AIG
2007-12-21	57.439999999999998	58.439999999999998	57.079999999999998	58.329999999999998	1127000	AIG
2007-12-20	57.149999999999999	57.75	55.979999999999997	56.740000000000002	778700	AIG
2007-12-19	56.659999999999997	58.509999999999998	56.600000000000001	56.890000000000001	1191400	AIG
2007-12-18	55.899999999999999	56.82	54.640000000000001	56.700000000000003	942400	AIG
2007-12-17	55.700000000000003	56.82	54.850000000000001	55.009999999999998	891400	AIG
2007-12-14	56.32	57.039999999999999	55.200000000000003	55.649999999999999	1058400	AIG
2007-12-13	57.210000000000001	57.57	55.719999999999999	57.049999999999997	935800	AIG
2007-12-12	60.829999999999998	61.219999999999999	56.82	58.210000000000001	1215100	AIG
2007-12-11	61.479999999999997	62.240000000000002	58.799999999999997	59.25	1088100	AIG
2007-12-10	61.770000000000003	62.07	60.770000000000003	61.509999999999998	666500	AIG
2007-12-07	61.399999999999999	62.299999999999997	61.18	61.450000000000003	793000	AIG
2007-12-06	58.219999999999999	61.68	57.770000000000003	61.350000000000001	1166200	AIG
2007-12-05	57.479999999999997	59.390000000000001	57.310000000000002	58.149999999999999	1542300	AIG
2007-12-04	56.109999999999999	56.600000000000001	55.049999999999997	55.649999999999999	630300	AIG
2007-12-03	57.700000000000003	57.899999999999999	55.890000000000001	56.899999999999999	878200	AIG
2007-11-30	58.880000000000003	59.869999999999997	57.520000000000003	58.130000000000003	982800	AIG
2007-11-29	57.82	57.920000000000002	55.700000000000003	57.329999999999998	906100	AIG
2007-11-28	55.109999999999999	57.890000000000001	54.909999999999997	57.719999999999999	1214600	AIG
2007-11-27	53	54.920000000000002	53	54.490000000000002	1044100	AIG
2007-11-26	53.420000000000002	53.600000000000001	52.149999999999999	52.560000000000002	1200900	AIG
2007-11-23	52	53.590000000000003	51.369999999999997	53.030000000000001	628900	AIG
2007-11-21	53.369999999999997	53.869999999999997	50.859999999999999	51.329999999999998	1844800	AIG
2007-11-20	55.630000000000003	55.630000000000003	53.060000000000002	54.439999999999998	1272200	AIG
2007-11-19	55.859999999999999	56	54.57	55.350000000000001	1057000	AIG
2007-11-16	57.07	57.219999999999999	55.780000000000001	56.439999999999998	1137300	AIG
2007-11-15	59.07	59.07	56.020000000000003	56.950000000000003	1110800	AIG
2007-11-14	60	60.189999999999998	58.299999999999997	59.43	1014400	AIG
2007-11-13	57.359999999999999	59.619999999999997	56.909999999999997	59.18	915400	AIG
2007-11-12	56.530000000000001	58.350000000000001	56.299999999999997	56.780000000000001	802900	AIG
2007-11-09	55.270000000000003	58.899999999999999	55.039999999999999	57.060000000000002	1581800	AIG
2007-11-08	56.049999999999997	58.710000000000001	53.990000000000002	56	2073100	AIG
2007-11-07	60.479999999999997	61.359999999999999	57.299999999999997	57.899999999999999	1456400	AIG
2007-11-06	59.579999999999998	62.270000000000003	59.579999999999998	62.049999999999997	927000	AIG
2007-11-05	58.850000000000001	61.189999999999998	58.210000000000001	59.530000000000001	1331900	AIG
2007-11-02	59.340000000000003	59.399999999999999	56.369999999999997	59.119999999999997	1885000	AIG
2007-11-01	62.020000000000003	62.020000000000003	59.189999999999998	59.289999999999999	1393600	AIG
2007-10-31	62.950000000000003	63.640000000000001	62.299999999999997	63.119999999999997	549800	AIG
2007-10-30	63.100000000000001	63.68	62.710000000000001	62.810000000000002	440500	AIG
2007-10-29	62.159999999999997	63.450000000000003	62.149999999999999	63.200000000000003	675000	AIG
2007-10-26	62.939999999999998	63.460000000000001	60.509999999999998	62.149999999999999	1134700	AIG
2007-10-25	63.840000000000003	64.189999999999998	58.460000000000001	61.789999999999999	3216200	AIG
2007-10-24	64.049999999999997	64.25	62.299999999999997	63.840000000000003	852300	AIG
2007-10-23	64.140000000000001	64.390000000000001	63.450000000000003	64.269999999999996	601400	AIG
2007-10-22	62.509999999999998	63.93	62.509999999999998	63.539999999999999	684900	AIG
2007-10-19	64.719999999999999	65.060000000000002	63.219999999999999	63.270000000000003	950800	AIG
2007-10-18	65.549999999999997	65.709999999999994	64.700000000000003	64.879999999999995	599000	AIG
2007-10-17	66.5	66.640000000000001	64.709999999999994	65.799999999999997	891100	AIG
2007-10-16	66.400000000000006	66.480000000000004	65.849999999999994	66.239999999999995	569100	AIG
2007-10-15	68.069999999999993	68.200000000000003	66.409999999999997	66.790000000000006	657200	AIG
2007-10-12	68.129999999999995	68.260000000000005	67.879999999999995	68.090000000000003	577100	AIG
2007-10-11	68.760000000000005	68.760000000000005	67.849999999999994	68.129999999999995	635600	AIG
2007-10-10	69.900000000000006	69.909999999999997	67.540000000000006	68.530000000000001	720500	AIG
2007-10-09	69.450000000000003	70.129999999999995	69.120000000000005	70.109999999999999	451700	AIG
2007-10-08	69.140000000000001	69.650000000000006	69	69.370000000000005	284100	AIG
2007-10-05	69.269999999999996	69.829999999999998	69.010000000000005	69.390000000000001	548800	AIG
2007-10-04	69	69.25	68.659999999999997	68.920000000000002	382900	AIG
2007-10-03	68.620000000000005	69.189999999999998	68.489999999999995	68.909999999999997	400000	AIG
2007-10-02	68.5	69	68.409999999999997	68.950000000000003	516100	AIG
2007-10-01	67.480000000000004	68.75	67.290000000000006	68.590000000000003	566600	AIG
2007-09-28	67.280000000000001	67.890000000000001	67.109999999999999	67.650000000000006	496200	AIG
2007-09-27	67.469999999999999	67.650000000000006	67.090000000000003	67.469999999999999	539700	AIG
2007-09-26	67.219999999999999	67.790000000000006	66.790000000000006	67.530000000000001	778800	AIG
2007-09-25	66.75	67.319999999999993	66.310000000000002	67.079999999999998	560400	AIG
2007-09-24	67	67.049999999999997	66.739999999999995	66.760000000000005	453700	AIG
2007-09-21	67.829999999999998	67.890000000000001	66.739999999999995	67.230000000000004	786000	AIG
2007-09-20	67.200000000000003	67.840000000000003	66.890000000000001	67.140000000000001	478300	AIG
2007-09-19	67.030000000000001	67.939999999999998	66.909999999999997	67.560000000000002	671700	AIG
2007-09-18	65.239999999999995	66.849999999999994	65.150000000000006	66.849999999999994	866800	AIG
2007-09-17	64.599999999999994	65.030000000000001	64.150000000000006	64.969999999999999	360100	AIG
2007-09-14	64.829999999999998	65.090000000000003	64.480000000000004	64.959999999999994	463200	AIG
2007-09-13	64.799999999999997	65.450000000000003	64.650000000000006	65.099999999999994	487200	AIG
2007-09-12	64.859999999999999	65.219999999999999	64.370000000000005	64.689999999999998	493300	AIG
2007-09-11	64.439999999999998	65.109999999999999	64.150000000000006	64.909999999999997	485600	AIG
2007-09-10	63.969999999999999	64.689999999999998	63.240000000000002	64.150000000000006	496800	AIG
2007-09-07	64.209999999999994	64.530000000000001	63.439999999999998	63.549999999999997	681400	AIG
2007-09-06	65.609999999999999	65.730000000000004	64.640000000000001	64.739999999999995	474400	AIG
2007-09-05	65.890000000000001	66.010000000000005	65.310000000000002	65.5	536700	AIG
2007-09-04	66.030000000000001	66.730000000000004	65.469999999999999	66.560000000000002	532800	AIG
2007-08-31	66.230000000000004	66.489999999999995	65.5	66	437700	AIG
2007-08-30	65.549999999999997	65.939999999999998	64.849999999999994	65.599999999999994	352800	AIG
2007-08-29	65.5	66.299999999999997	64.989999999999995	66.129999999999995	366600	AIG
2007-08-28	66.799999999999997	66.900000000000006	65.230000000000004	65.230000000000004	609200	AIG
2007-08-27	67.650000000000006	67.719999999999999	66.879999999999995	67.049999999999997	317100	AIG
2007-08-24	66.799999999999997	67.670000000000002	66.689999999999998	67.599999999999994	624900	AIG
2007-08-23	67	67.209999999999994	66.349999999999994	67.079999999999998	673400	AIG
2007-08-22	66.5	67.180000000000007	66.209999999999994	66.689999999999998	869800	AIG
2007-08-21	65.840000000000003	66.549999999999997	65.5	65.810000000000002	529400	AIG
2007-08-20	66.230000000000004	66.5	65.230000000000004	65.75	537700	AIG
2007-08-17	65.510000000000005	66.700000000000003	64.840000000000003	65.959999999999994	1144700	AIG
2007-08-16	62.909999999999997	64.340000000000003	61.549999999999997	63.950000000000003	1112400	AIG
2007-08-15	63.020000000000003	64.310000000000002	62.890000000000001	63.219999999999999	709300	AIG
2007-08-14	65.079999999999998	65.129999999999995	63.109999999999999	63.43	803200	AIG
2007-08-13	65.170000000000002	66	64.650000000000006	64.780000000000001	731900	AIG
2007-08-10	63.390000000000001	66.150000000000006	63.270000000000003	64.670000000000002	947400	AIG
2007-08-09	63.509999999999998	67.640000000000001	62.659999999999997	64.299999999999997	1292300	AIG
2007-08-08	65.849999999999994	66.959999999999994	65.230000000000004	66.480000000000004	872400	AIG
2007-08-07	64	66.599999999999994	63.729999999999997	65.549999999999997	1107600	AIG
2007-08-06	61.82	64.560000000000002	61.270000000000003	64.560000000000002	1269000	AIG
2007-08-03	64.120000000000005	64.120000000000005	61.590000000000003	61.640000000000001	1497600	AIG
2007-08-02	64.719999999999999	65.370000000000005	63.350000000000001	63.810000000000002	938900	AIG
2007-08-01	63.710000000000001	64.590000000000003	60	64.569999999999993	1938000	AIG
2007-07-31	65.700000000000003	66	64.099999999999994	64.180000000000007	967900	AIG
2007-07-30	65.209999999999994	65.609999999999999	64.420000000000002	65.209999999999994	965400	AIG
2007-07-27	66.189999999999998	66.900000000000006	64.920000000000002	65.359999999999999	1156200	AIG
2007-07-26	67.099999999999994	67.950000000000003	66.159999999999997	66.620000000000005	1420900	AIG
2007-07-25	68	69.170000000000002	67.5	68.159999999999997	939800	AIG
2007-07-24	68.150000000000006	68.799999999999997	67.650000000000006	67.709999999999994	1082300	AIG
2007-07-23	69.140000000000001	69.439999999999998	68.599999999999994	68.849999999999994	700800	AIG
2007-07-20	69.359999999999999	70	68.879999999999995	69.040000000000006	839400	AIG
2007-07-19	69.700000000000003	69.900000000000006	69.5	69.659999999999997	657100	AIG
2007-07-18	69.370000000000005	69.769999999999996	68.900000000000006	69.5	899800	AIG
2007-07-17	69.719999999999999	69.950000000000003	69.430000000000007	69.659999999999997	545200	AIG
2007-07-16	69.549999999999997	70.129999999999995	69.349999999999994	69.790000000000006	467000	AIG
2007-07-13	69.579999999999998	69.799999999999997	69.319999999999993	69.549999999999997	584800	AIG
2007-07-12	68.819999999999993	69.420000000000002	68.510000000000005	69.310000000000002	741200	AIG
2007-07-11	68.640000000000001	68.959999999999994	68.150000000000006	68.640000000000001	780000	AIG
2007-07-10	70.040000000000006	70.040000000000006	68.900000000000006	68.930000000000007	795100	AIG
2007-07-09	70.180000000000007	70.590000000000003	70.049999999999997	70.230000000000004	407600	AIG
2007-07-06	70.170000000000002	70.290000000000006	69.799999999999997	70.079999999999998	403000	AIG
2007-07-05	70.049999999999997	70.400000000000006	69.870000000000005	70.269999999999996	427500	AIG
2007-07-03	70.280000000000001	70.689999999999998	70.209999999999994	70.439999999999998	252100	AIG
2007-07-02	70.430000000000007	70.430000000000007	69.870000000000005	70.200000000000003	453800	AIG
2007-06-29	70.900000000000006	70.900000000000006	69.569999999999993	70.030000000000001	630300	AIG
2007-06-28	70.700000000000003	70.969999999999999	70.099999999999994	70.450000000000003	449000	AIG
2007-06-27	70.5	70.700000000000003	69.920000000000002	70.599999999999994	719000	AIG
2007-06-26	71.230000000000004	71.430000000000007	70.489999999999995	70.939999999999998	527600	AIG
2007-06-25	71.260000000000005	71.700000000000003	70.680000000000007	71.109999999999999	703000	AIG
2007-06-22	72.099999999999994	72.299999999999997	71.200000000000003	71.25	625600	AIG
2007-06-21	71.950000000000003	72.069999999999993	71.230000000000004	72.049999999999997	559300	AIG
2007-06-20	72.700000000000003	72.75	71.909999999999997	72.019999999999996	525300	AIG
2007-06-19	72.269999999999996	72.700000000000003	72.200000000000003	72.609999999999999	463000	AIG
2007-06-18	72.540000000000006	72.909999999999997	72.349999999999994	72.5	329000	AIG
2007-06-15	72.430000000000007	72.760000000000005	72.400000000000006	72.540000000000006	570600	AIG
2007-06-14	72.25	72.599999999999994	72.010000000000005	72.340000000000003	485000	AIG
2007-06-13	71.879999999999995	72.510000000000005	71.370000000000005	72.510000000000005	534500	AIG
2007-06-12	71.650000000000006	72.439999999999998	71.510000000000005	71.540000000000006	676800	AIG
2007-06-11	71.290000000000006	72.030000000000001	71.150000000000006	71.650000000000006	357800	AIG
2007-06-08	71.379999999999995	71.670000000000002	70.909999999999997	71.530000000000001	552200	AIG
2007-06-07	72.060000000000002	72.480000000000004	71.349999999999994	71.379999999999995	674600	AIG
2007-06-06	72.25	72.329999999999998	72	72.170000000000002	445300	AIG
2007-06-05	72.150000000000006	72.829999999999998	72.120000000000005	72.319999999999993	448600	AIG
2007-06-04	72.519999999999996	72.719999999999999	72.489999999999995	72.549999999999997	414300	AIG
2007-06-01	72.700000000000003	72.959999999999994	72.359999999999999	72.650000000000006	519000	AIG
2007-05-31	72.010000000000005	72.530000000000001	71.920000000000002	72.340000000000003	493400	AIG
2007-05-30	71.719999999999999	72.340000000000003	71.379999999999995	72.090000000000003	497300	AIG
2007-05-29	72.269999999999996	72.349999999999994	71.599999999999994	71.890000000000001	436400	AIG
2007-05-25	71.969999999999999	72	71.579999999999998	71.950000000000003	386700	AIG
2007-05-24	71.900000000000006	72.170000000000002	71.299999999999997	71.540000000000006	618800	AIG
2007-05-23	72.069999999999993	72.359999999999999	71.870000000000005	71.909999999999997	507500	AIG
2007-05-22	72.079999999999998	72.25	71.819999999999993	71.939999999999998	418800	AIG
2007-05-21	72.099999999999994	72.200000000000003	71.799999999999997	71.989999999999995	425100	AIG
2007-05-18	72.340000000000003	72.450000000000003	72	72.219999999999999	448100	AIG
2007-05-17	72.459999999999994	72.459999999999994	72.170000000000002	72.200000000000003	442700	AIG
2007-05-16	72.099999999999994	72.510000000000005	71.469999999999999	72.459999999999994	651200	AIG
2007-05-15	72.609999999999999	72.799999999999997	71.909999999999997	72.069999999999993	567500	AIG
2007-05-14	72.549999999999997	72.75	72.099999999999994	72.469999999999999	460500	AIG
2007-05-11	72.650000000000006	72.969999999999999	71.799999999999997	72.579999999999998	1086000	AIG
2007-05-10	72	72.200000000000003	71.469999999999999	72.200000000000003	519400	AIG
2007-05-09	72	72.400000000000006	71.5	72	598100	AIG
2007-05-08	71.230000000000004	71.870000000000005	71.109999999999999	71.75	341600	AIG
2007-05-07	71.049999999999997	71.989999999999995	71.010000000000005	71.599999999999994	579600	AIG
2007-05-04	70.799999999999997	71.129999999999995	70.530000000000001	70.849999999999994	427900	AIG
2007-05-03	70.480000000000004	70.829999999999998	70.219999999999999	70.650000000000006	527000	AIG
2007-05-02	69.200000000000003	70.689999999999998	69.159999999999997	70.420000000000002	494100	AIG
2007-05-01	70	70.239999999999995	69.659999999999997	70.030000000000001	368200	AIG
2007-04-30	70.920000000000002	70.920000000000002	69.640000000000001	69.909999999999997	471200	AIG
2007-04-27	69.75	70.430000000000007	69.359999999999999	70.140000000000001	498500	AIG
2007-04-26	69.75	70.060000000000002	69.480000000000004	69.790000000000006	521800	AIG
2007-04-25	69.849999999999994	70	69.599999999999994	69.980000000000004	563700	AIG
2007-04-24	69.549999999999997	69.599999999999994	69.010000000000005	69.420000000000002	440900	AIG
2007-04-23	69.400000000000006	69.760000000000005	69.140000000000001	69.549999999999997	442200	AIG
2007-04-20	69.299999999999997	69.719999999999999	69.060000000000002	69.530000000000001	617000	AIG
2007-04-19	68.340000000000003	69.060000000000002	68.060000000000002	68.959999999999994	517600	AIG
2007-04-18	68.299999999999997	68.780000000000001	68.170000000000002	68.450000000000003	493900	AIG
2007-04-17	66.769999999999996	68.590000000000003	66.769999999999996	68.150000000000006	583700	AIG
2007-04-16	67.069999999999993	67.799999999999997	66.959999999999994	67.609999999999999	609500	AIG
2007-04-13	66.900000000000006	66.939999999999998	66.510000000000005	66.909999999999997	515500	AIG
2007-04-12	67	67	66.150000000000006	66.640000000000001	481300	AIG
2007-04-11	66.900000000000006	67.099999999999994	66.379999999999995	66.489999999999995	566200	AIG
2007-04-10	67.099999999999994	67.359999999999999	66.730000000000004	66.900000000000006	565900	AIG
2007-04-09	67.480000000000004	67.510000000000005	67.140000000000001	67.230000000000004	356800	AIG
2007-04-05	67.200000000000003	67.400000000000006	67	67.230000000000004	414800	AIG
2007-04-04	67.799999999999997	67.890000000000001	67.099999999999994	67.319999999999993	406800	AIG
2007-04-03	67.150000000000006	67.829999999999998	67.099999999999994	67.640000000000001	592600	AIG
2007-04-02	67.5	67.5	66.829999999999998	67.150000000000006	481400	AIG
2007-03-30	67.180000000000007	67.409999999999997	66.609999999999999	67.219999999999999	555600	AIG
2007-03-29	67.849999999999994	67.849999999999994	66.810000000000002	67.200000000000003	427600	AIG
2007-03-28	67.409999999999997	67.599999999999994	66.939999999999998	67.150000000000006	558300	AIG
2007-03-27	67.969999999999999	68.079999999999998	67.420000000000002	67.590000000000003	380300	AIG
2007-03-26	68.079999999999998	68.329999999999998	67.5	67.950000000000003	506800	AIG
2007-03-23	68.209999999999994	68.480000000000004	67.900000000000006	68.120000000000005	455100	AIG
2007-03-22	68.689999999999998	68.689999999999998	67.930000000000007	68.209999999999994	569700	AIG
2007-03-21	68.359999999999999	68.980000000000004	67.829999999999998	68.689999999999998	669600	AIG
2007-03-20	67.859999999999999	68.540000000000006	67.599999999999994	68.379999999999995	642800	AIG
2007-03-19	67.040000000000006	68.120000000000005	66.849999999999994	67.859999999999999	546500	AIG
2007-03-16	67.689999999999998	67.689999999999998	66.569999999999993	66.870000000000005	683400	AIG
2007-03-15	67	67.489999999999995	66.730000000000004	67.049999999999997	577900	AIG
2007-03-14	67.689999999999998	67.689999999999998	66.120000000000005	67	803500	AIG
2007-03-13	68.650000000000006	68.780000000000001	67.269999999999996	67.359999999999999	615900	AIG
2007-03-12	68.849999999999994	69.219999999999999	68.329999999999998	68.780000000000001	335300	AIG
2007-03-09	69.75	69.890000000000001	68.719999999999999	69.069999999999993	371900	AIG
2007-03-08	69.849999999999994	69.920000000000002	69.010000000000005	69.359999999999999	426500	AIG
2007-03-07	69.680000000000007	69.900000000000006	69.230000000000004	69.299999999999997	416400	AIG
2007-03-06	69.510000000000005	69.900000000000006	69.150000000000006	69.739999999999995	476200	AIG
2007-03-05	69.170000000000002	70.010000000000005	69.079999999999998	69.280000000000001	546000	AIG
2007-03-02	68.450000000000003	70.040000000000006	68.200000000000003	69.540000000000006	1171800	AIG
2007-03-01	66.450000000000003	67.510000000000005	65.829999999999998	67.409999999999997	564400	AIG
2007-02-28	66.319999999999993	67.590000000000003	66	67.109999999999999	664300	AIG
2007-02-27	68.400000000000006	68.75	65.379999999999995	66.769999999999996	827000	AIG
2007-02-26	68.799999999999997	69	68.5	68.680000000000007	491500	AIG
2007-02-23	69.180000000000007	69.340000000000003	68.760000000000005	68.790000000000006	374200	AIG
2007-02-22	69.450000000000003	69.829999999999998	69	69.340000000000003	410900	AIG
2007-02-21	69.599999999999994	69.900000000000006	69.5	69.689999999999998	290100	AIG
2007-02-20	69.75	70.189999999999998	69.579999999999998	69.909999999999997	296700	AIG
2007-02-16	69.159999999999997	69.870000000000005	69.019999999999996	69.560000000000002	324400	AIG
2007-02-15	69.129999999999995	69.329999999999998	68.920000000000002	69.120000000000005	371200	AIG
2007-02-14	69.25	69.549999999999997	69.120000000000005	69.260000000000005	364400	AIG
2007-02-13	68.819999999999993	69.219999999999999	68.549999999999997	69.120000000000005	268900	AIG
2007-02-12	69.099999999999994	69.299999999999997	68.359999999999999	68.569999999999993	268200	AIG
2007-02-09	69.590000000000003	69.760000000000005	68.519999999999996	68.939999999999998	303100	AIG
2007-02-08	69.640000000000001	69.780000000000001	69.079999999999998	69.590000000000003	297000	AIG
2007-02-07	69.700000000000003	69.930000000000007	69.25	69.640000000000001	255200	AIG
2007-02-06	69.409999999999997	69.790000000000006	69.200000000000003	69.5	377600	AIG
2007-02-05	69	69.5	68.950000000000003	69.299999999999997	233400	AIG
2007-02-02	68.920000000000002	69.379999999999995	68.909999999999997	69.069999999999993	266100	AIG
2007-02-01	68.599999999999994	69.040000000000006	68.420000000000002	68.909999999999997	383700	AIG
2007-01-31	68.299999999999997	68.620000000000005	67.939999999999998	68.450000000000003	400000	AIG
2007-01-30	68.349999999999994	68.700000000000003	67.989999999999995	68.200000000000003	387200	AIG
2007-01-29	68.739999999999995	69.049999999999997	68.25	68.349999999999994	422800	AIG
2007-01-26	68.900000000000006	69.099999999999994	68.269999999999996	68.590000000000003	520500	AIG
2007-01-25	69.650000000000006	69.879999999999995	68.650000000000006	68.890000000000001	510300	AIG
2007-01-24	69.650000000000006	69.890000000000001	69.319999999999993	69.879999999999995	420800	AIG
2007-01-23	70	70.200000000000003	69.590000000000003	69.799999999999997	438600	AIG
2007-01-22	71.150000000000006	71.200000000000003	70.099999999999994	70.459999999999994	411300	AIG
2007-01-19	71.239999999999995	71.540000000000006	70.939999999999998	71.370000000000005	338800	AIG
2007-01-18	70.629999999999995	71.739999999999995	70.629999999999995	70.939999999999998	232500	AIG
2007-01-17	71.480000000000004	71.75	71.120000000000005	71.409999999999997	330000	AIG
2007-01-16	71.219999999999999	71.349999999999994	70.920000000000002	71.170000000000002	270600	AIG
2007-01-12	71.299999999999997	71.430000000000007	70.790000000000006	71.069999999999993	234900	AIG
2007-01-11	71.629999999999995	71.709999999999994	71.129999999999995	71.290000000000006	366000	AIG
2007-01-10	70.959999999999994	71.510000000000005	70.75	71.379999999999995	264700	AIG
2007-01-09	71.75	71.900000000000006	71	71.290000000000006	275300	AIG
2007-01-08	71.189999999999998	72	70.769999999999996	71.530000000000001	401700	AIG
2007-01-05	71.510000000000005	71.769999999999996	70.959999999999994	71.180000000000007	384900	AIG
2007-01-04	72.099999999999994	72.450000000000003	71.269999999999996	71.510000000000005	435000	AIG
2007-01-03	71.859999999999999	72.450000000000003	71.590000000000003	72.150000000000006	508400	AIG
2006-12-29	71.900000000000006	71.959999999999994	71.489999999999995	71.659999999999997	228600	AIG
2006-12-28	72.099999999999994	72.400000000000006	71.790000000000006	71.879999999999995	204300	AIG
2006-12-27	72.439999999999998	72.560000000000002	71.959999999999994	72.290000000000006	184700	AIG
2006-12-26	71.400000000000006	72.159999999999997	71.370000000000005	72.010000000000005	191500	AIG
2006-12-22	71.989999999999995	72.150000000000006	71.450000000000003	71.670000000000002	209300	AIG
2006-12-21	72.200000000000003	72.299999999999997	71.75	71.950000000000003	272200	AIG
2006-12-20	71.799999999999997	72.180000000000007	71.599999999999994	71.950000000000003	390600	AIG
2006-12-19	72.599999999999994	72.730000000000004	72.170000000000002	72.230000000000004	394900	AIG
2006-12-18	72.549999999999997	72.969999999999999	72.299999999999997	72.810000000000002	428800	AIG
2006-12-15	72.510000000000005	72.510000000000005	71.900000000000006	72.129999999999995	548900	AIG
2006-12-14	71.030000000000001	72.049999999999997	70.840000000000003	72.030000000000001	347500	AIG
2006-12-13	71.5	71.599999999999994	71.099999999999994	71.150000000000006	242000	AIG
2006-12-12	71.010000000000005	71.609999999999999	71	71.099999999999994	423900	AIG
2006-12-11	70.5	71.489999999999995	70.5	71	323700	AIG
2006-12-08	70.319999999999993	70.75	70.049999999999997	70.349999999999994	187600	AIG
2006-12-07	70.510000000000005	70.769999999999996	70.170000000000002	70.269999999999996	221100	AIG
2006-12-06	70.299999999999997	70.379999999999995	69.989999999999995	70.260000000000005	275700	AIG
2006-12-05	70.079999999999998	70.489999999999995	69.780000000000001	70.299999999999997	263200	AIG
2006-12-04	70.129999999999995	70.439999999999998	69.909999999999997	70.099999999999994	268200	AIG
2006-12-01	70.049999999999997	70.260000000000005	69.170000000000002	69.769999999999996	367700	AIG
2006-11-30	70.180000000000007	70.549999999999997	69.799999999999997	70.319999999999993	323000	AIG
2006-11-29	70	70.299999999999997	69.849999999999994	70.129999999999995	288700	AIG
2006-11-28	70	70.579999999999998	69.700000000000003	69.849999999999994	501300	AIG
2006-11-27	70.950000000000003	70.989999999999995	69.849999999999994	70.25	502700	AIG
2006-11-24	70.950000000000003	71.340000000000003	70.730000000000004	71.200000000000003	127600	AIG
2006-11-22	71.780000000000001	72.019999999999996	71.010000000000005	71.569999999999993	269500	AIG
2006-11-21	71.920000000000002	72.200000000000003	71.579999999999998	71.840000000000003	248300	AIG
2006-11-20	71.859999999999999	72.010000000000005	71.439999999999998	71.920000000000002	243200	AIG
2006-11-17	72.400000000000006	72.469999999999999	71.310000000000002	72.049999999999997	470600	AIG
2006-11-16	72.25	72.549999999999997	71.700000000000003	72.359999999999999	395000	AIG
2006-11-15	71.25	72.439999999999998	71.090000000000003	71.989999999999995	669000	AIG
2006-11-14	70.900000000000006	71.489999999999995	70.819999999999993	71.239999999999995	476400	AIG
2006-11-13	69.590000000000003	70.989999999999995	69.590000000000003	70.650000000000006	721200	AIG
2006-11-10	69	69.969999999999999	69	69.629999999999995	883700	AIG
2006-11-09	68.5	68.849999999999994	67.950000000000003	68.040000000000006	461400	AIG
2006-11-08	67.870000000000005	68.769999999999996	67.760000000000005	68.379999999999995	346700	AIG
2006-11-07	67.5	68.180000000000007	67.5	67.870000000000005	392400	AIG
2006-11-06	66.849999999999994	67.75	66.849999999999994	67.5	416700	AIG
2006-11-03	66.799999999999997	66.900000000000006	66.349999999999994	66.819999999999993	247400	AIG
2006-11-02	66.5	66.790000000000006	66.319999999999993	66.680000000000007	394400	AIG
2006-11-01	67.150000000000006	67.349999999999994	66.469999999999999	66.769999999999996	409500	AIG
2006-10-31	67.390000000000001	67.599999999999994	66.730000000000004	67.170000000000002	278600	AIG
2006-10-30	67.530000000000001	67.680000000000007	67.159999999999997	67.390000000000001	214500	AIG
2006-10-27	67.790000000000006	67.980000000000004	67.329999999999998	67.390000000000001	423100	AIG
2006-10-26	67.079999999999998	67.980000000000004	66.790000000000006	67.780000000000001	462400	AIG
2006-10-25	66.709999999999994	66.969999999999999	66.450000000000003	66.829999999999998	251900	AIG
2006-10-24	66.650000000000006	66.890000000000001	66.5	66.700000000000003	313700	AIG
2006-10-23	66.150000000000006	66.969999999999999	66.079999999999998	66.840000000000003	284200	AIG
2006-10-20	66.629999999999995	66.629999999999995	66.099999999999994	66.480000000000004	324800	AIG
2006-10-19	66.900000000000006	66.909999999999997	66.230000000000004	66.609999999999999	344500	AIG
2006-10-18	67.400000000000006	67.5	66.75	67.019999999999996	269700	AIG
2006-10-17	67.359999999999999	67.400000000000006	66.780000000000001	67.209999999999994	272000	AIG
2006-10-16	67.310000000000002	67.450000000000003	67.109999999999999	67.379999999999995	172200	AIG
2006-10-13	67.200000000000003	67.400000000000006	67.010000000000005	67.269999999999996	251800	AIG
2006-10-12	67.299999999999997	67.569999999999993	67.150000000000006	67.349999999999994	279400	AIG
2006-10-11	66.700000000000003	67.25	66.569999999999993	67.030000000000001	301000	AIG
2006-10-10	66.810000000000002	67.150000000000006	66.5	66.849999999999994	252300	AIG
2006-10-09	67.030000000000001	67.030000000000001	66.430000000000007	66.810000000000002	299300	AIG
2006-10-06	67.25	67.25	66.760000000000005	67.019999999999996	212100	AIG
2006-10-05	67.200000000000003	67.349999999999994	66.920000000000002	67.239999999999995	223100	AIG
2006-10-04	66.689999999999998	67.290000000000006	66.530000000000001	67.150000000000006	304200	AIG
2006-10-03	66.400000000000006	66.909999999999997	66.349999999999994	66.689999999999998	319600	AIG
2006-10-02	66.299999999999997	66.359999999999999	65.840000000000003	66.299999999999997	284900	AIG
2006-09-29	66.319999999999993	66.319999999999993	65.959999999999994	66.260000000000005	301000	AIG
2006-09-28	66.280000000000001	66.450000000000003	65.959999999999994	66.239999999999995	227900	AIG
2006-09-27	66.5	66.609999999999999	65.900000000000006	66.290000000000006	362600	AIG
2006-09-26	66.200000000000003	66.799999999999997	66	66.480000000000004	441500	AIG
2006-09-25	65.599999999999994	66.439999999999998	65.099999999999994	66	478900	AIG
2006-09-22	65.390000000000001	65.450000000000003	64.920000000000002	65.049999999999997	221800	AIG
2006-09-21	65.5	65.659999999999997	65.099999999999994	65.390000000000001	259700	AIG
2006-09-20	65.650000000000006	65.799999999999997	65.400000000000006	65.579999999999998	275800	AIG
2006-09-19	65.549999999999997	65.659999999999997	65.219999999999999	65.590000000000003	331800	AIG
2006-09-18	65.719999999999999	66	65.409999999999997	65.549999999999997	278100	AIG
2006-09-15	65.650000000000006	65.799999999999997	65.390000000000001	65.719999999999999	519800	AIG
2006-09-14	65.099999999999994	65.409999999999997	65.079999999999998	65.329999999999998	274600	AIG
2006-09-13	65.049999999999997	65.5	64.75	65.25	285900	AIG
2006-09-12	64.900000000000006	65.450000000000003	64.799999999999997	65	426300	AIG
2006-09-11	64.25	64.900000000000006	64.25	64.719999999999999	348600	AIG
2006-09-08	63.950000000000003	64.519999999999996	63.850000000000001	64.239999999999995	280000	AIG
2006-09-07	64	64.189999999999998	63.359999999999999	63.899999999999999	399000	AIG
2006-09-06	63.82	64.099999999999994	63.530000000000001	64	342300	AIG
2006-09-05	64.189999999999998	64.5	64	64.230000000000004	252500	AIG
2006-09-01	64.25	64.439999999999998	63.82	64.129999999999995	270800	AIG
2006-08-31	63.700000000000003	64.049999999999997	63.579999999999998	63.82	265900	AIG
2006-08-30	63.380000000000003	63.799999999999997	63.270000000000003	63.549999999999997	280200	AIG
2006-08-29	63.450000000000003	63.68	63.280000000000001	63.600000000000001	264800	AIG
2006-08-28	63.5	63.810000000000002	63.270000000000003	63.520000000000003	347200	AIG
2006-08-25	62.799999999999997	63.170000000000002	62.729999999999997	63.149999999999999	209800	AIG
2006-08-24	63.329999999999998	63.530000000000001	62.890000000000001	63	255200	AIG
2006-08-23	63	63.240000000000002	62.799999999999997	63.200000000000003	204800	AIG
2006-08-22	63.57	63.609999999999999	62.829999999999998	63.109999999999999	371500	AIG
2006-08-21	63.899999999999999	63.899999999999999	63.310000000000002	63.75	267500	AIG
2006-08-18	63.659999999999997	63.950000000000003	63.600000000000001	63.899999999999999	362400	AIG
2006-08-17	63.009999999999998	63.700000000000003	62.840000000000003	63.579999999999998	354800	AIG
2006-08-16	62.850000000000001	63.25	62.700000000000003	63.009999999999998	381800	AIG
2006-08-15	62.25	62.630000000000003	61.75	62.590000000000003	379100	AIG
2006-08-14	61.700000000000003	62.200000000000003	61.700000000000003	61.700000000000003	330400	AIG
2006-08-11	60.799999999999997	61.649999999999999	60.399999999999999	61.57	587600	AIG
2006-08-10	59	60.859999999999999	58.799999999999997	60.32	712800	AIG
2006-08-09	59.890000000000001	60	58.240000000000002	58.490000000000002	674500	AIG
2006-08-08	59.979999999999997	60.079999999999998	59.5	59.68	294300	AIG
2006-08-07	60	60.039999999999999	59.5	59.810000000000002	251800	AIG
2006-08-04	60.5	60.609999999999999	59.850000000000001	60.07	334600	AIG
2006-08-03	60.450000000000003	60.700000000000003	59.689999999999998	59.969999999999999	305300	AIG
2006-08-02	60.5	60.630000000000003	59.939999999999998	60.280000000000001	229400	AIG
2006-08-01	60.670000000000002	60.670000000000002	59.68	60.350000000000001	338500	AIG
2006-07-31	60.700000000000003	60.979999999999997	60.380000000000003	60.670000000000002	257100	AIG
2006-07-28	60.649999999999999	61.149999999999999	60.630000000000003	60.899999999999999	285900	AIG
2006-07-27	60.479999999999997	60.840000000000003	60.149999999999999	60.399999999999999	288800	AIG
2006-07-26	59.950000000000003	60.460000000000001	59.630000000000003	60.229999999999997	307400	AIG
2006-07-25	59.649999999999999	60.170000000000002	59.380000000000003	59.939999999999998	276600	AIG
2006-07-24	59.32	60.229999999999997	59.25	59.840000000000003	270700	AIG
2006-07-21	59.68	59.799999999999997	58.770000000000003	59.159999999999997	391000	AIG
2006-07-20	59.340000000000003	59.579999999999998	59.090000000000003	59.509999999999998	243300	AIG
2006-07-19	58.75	59.649999999999999	58.549999999999997	59.340000000000003	431000	AIG
2006-07-18	58.75	58.75	57.799999999999997	58.380000000000003	294400	AIG
2006-07-17	57.890000000000001	58.140000000000001	57.520000000000003	58.020000000000003	256100	AIG
2006-07-14	58.259999999999998	58.490000000000002	57.630000000000003	57.759999999999998	422900	AIG
2006-07-13	59	59.140000000000001	58.270000000000003	58.359999999999999	338500	AIG
2006-07-12	59.640000000000001	59.649999999999999	58.710000000000001	58.960000000000001	263800	AIG
2006-07-11	59.600000000000001	59.799999999999997	59.060000000000002	59.460000000000001	434700	AIG
2006-07-10	59.200000000000003	59.82	59.140000000000001	59.700000000000003	249800	AIG
2006-07-07	59.399999999999999	59.479999999999997	58.740000000000002	58.969999999999999	337900	AIG
2006-07-06	59.340000000000003	59.789999999999999	59.049999999999997	59.460000000000001	267700	AIG
2006-07-05	59.579999999999998	59.75	59.100000000000001	59.340000000000003	315900	AIG
2006-07-03	59.060000000000002	59.700000000000003	59.060000000000002	59.57	191000	AIG
2006-06-30	59.270000000000003	59.539999999999999	58.859999999999999	59.049999999999997	529600	AIG
2006-06-29	59	59.399999999999999	58.579999999999998	59.270000000000003	532100	AIG
2006-06-28	58.859999999999999	59.350000000000001	58.539999999999999	58.670000000000002	291700	AIG
2006-06-27	59.299999999999997	59.439999999999998	58.619999999999997	58.729999999999997	316700	AIG
2006-06-26	59.130000000000003	59.399999999999999	59.060000000000002	59.200000000000003	227400	AIG
2006-06-23	59.170000000000002	59.789999999999999	59.149999999999999	59.259999999999998	201500	AIG
2006-06-22	59.719999999999999	59.950000000000003	59.18	59.369999999999997	254500	AIG
2006-06-21	60.130000000000003	60.340000000000003	59.759999999999998	59.82	273800	AIG
2006-06-20	59.700000000000003	60.109999999999999	59.520000000000003	59.850000000000001	301900	AIG
2006-06-19	59.869999999999997	60.149999999999999	59.200000000000003	59.469999999999999	272900	AIG
2006-06-16	59.759999999999998	60.020000000000003	59.450000000000003	59.869999999999997	465000	AIG
2006-06-15	59.75	60.079999999999998	58.899999999999999	60.030000000000001	420200	AIG
2006-06-14	59.140000000000001	59.549999999999997	58.560000000000002	59.270000000000003	430700	AIG
2006-06-13	59.57	60	59.090000000000003	59.140000000000001	451100	AIG
2006-06-12	60.359999999999999	60.469999999999999	59.439999999999998	59.5	272000	AIG
2006-06-09	60.450000000000003	60.700000000000003	59.899999999999999	60.210000000000001	255000	AIG
2006-06-08	60.299999999999997	61.009999999999998	60.090000000000003	60.469999999999999	457300	AIG
2006-06-07	60.549999999999997	61.149999999999999	60.229999999999997	60.229999999999997	351100	AIG
2006-06-06	60.640000000000001	60.789999999999999	59.68	60.289999999999999	386300	AIG
2006-06-05	60.799999999999997	61.109999999999999	60.329999999999998	60.390000000000001	233100	AIG
2006-06-02	61.5	61.649999999999999	60.719999999999999	61.109999999999999	267400	AIG
2006-06-01	60.799999999999997	61.240000000000002	60.490000000000002	61.170000000000002	285300	AIG
2006-05-31	60.799999999999997	60.990000000000002	60.259999999999998	60.799999999999997	325900	AIG
2006-05-30	61.619999999999997	61.799999999999997	60.450000000000003	60.600000000000001	347400	AIG
2006-05-26	61.200000000000003	61.57	60.530000000000001	61.469999999999999	270800	AIG
2006-05-25	61	61.100000000000001	60.479999999999997	60.909999999999997	382400	AIG
2006-05-24	61.049999999999997	61.380000000000003	60.030000000000001	60.399999999999999	553900	AIG
2006-05-23	61.200000000000003	61.700000000000003	60.740000000000002	60.979999999999997	449400	AIG
2006-05-22	60.75	61.640000000000001	60.640000000000001	61.25	528500	AIG
2006-05-19	61.619999999999997	61.710000000000001	60.859999999999999	61.159999999999997	530700	AIG
2006-05-18	62.210000000000001	62.609999999999999	61.420000000000002	61.549999999999997	523200	AIG
2006-05-17	63.899999999999999	64	62.109999999999999	62.5	543600	AIG
2006-05-16	64	64.549999999999997	63.799999999999997	64.049999999999997	288700	AIG
2006-05-15	63.299999999999997	64.030000000000001	63.25	63.880000000000003	401400	AIG
2006-05-12	62.799999999999997	63.649999999999999	62.329999999999998	63.18	653300	AIG
2006-05-11	64.900000000000006	65.189999999999998	62.850000000000001	63.149999999999999	1505400	AIG
2006-05-10	66.209999999999994	66.709999999999994	65.909999999999997	66.540000000000006	465500	AIG
2006-05-09	65.549999999999997	66.349999999999994	65.349999999999994	66.209999999999994	384400	AIG
2006-05-08	65.299999999999997	65.599999999999994	65.150000000000006	65.340000000000003	299200	AIG
2006-05-05	65.370000000000005	65.370000000000005	65.010000000000005	65.140000000000001	313400	AIG
2006-05-04	65.010000000000005	65.650000000000006	64.950000000000003	64.980000000000004	270900	AIG
2006-05-03	65.099999999999994	65.400000000000006	64.790000000000006	65.010000000000005	281300	AIG
2006-05-02	64.900000000000006	65.579999999999998	64.599999999999994	65.319999999999993	263000	AIG
2006-05-01	65.75	65.799999999999997	64.599999999999994	64.689999999999998	303400	AIG
2006-04-28	65	65.700000000000003	64.629999999999995	65.25	387500	AIG
2006-04-27	64.040000000000006	65.459999999999994	63.700000000000003	64.939999999999998	386400	AIG
2006-04-26	63.869999999999997	64.060000000000002	63.270000000000003	64.040000000000006	283600	AIG
2006-04-25	64.290000000000006	64.640000000000001	63.210000000000001	63.640000000000001	309300	AIG
2006-04-24	63.840000000000003	64.430000000000007	63.539999999999999	64.280000000000001	235700	AIG
2006-04-21	64.150000000000006	64.230000000000004	63.520000000000003	63.810000000000002	288500	AIG
2006-04-20	63.350000000000001	63.850000000000001	63.030000000000001	63.700000000000003	291400	AIG
2006-04-19	63.5	64.120000000000005	63.469999999999999	63.659999999999997	275000	AIG
2006-04-18	63.020000000000003	63.539999999999999	61.890000000000001	63.479999999999997	442900	AIG
2006-04-17	63.200000000000003	63.509999999999998	62.75	62.920000000000002	303900	AIG
2006-04-13	63.390000000000001	63.600000000000001	62.920000000000002	63.399999999999999	269100	AIG
2006-04-12	63.5	63.82	63.049999999999997	63.390000000000001	265200	AIG
2006-04-11	63.390000000000001	64.5	63.049999999999997	63.390000000000001	396700	AIG
2006-04-10	64.620000000000005	64.700000000000003	63.799999999999997	64.189999999999998	323200	AIG
2006-04-07	65.349999999999994	65.359999999999999	64.150000000000006	64.379999999999995	434900	AIG
2006-04-06	65.700000000000003	65.950000000000003	65.349999999999994	65.439999999999998	310000	AIG
2006-04-05	66.069999999999993	66.510000000000005	65.719999999999999	65.950000000000003	335800	AIG
2006-04-04	65.670000000000002	66.180000000000007	65.400000000000006	66.069999999999993	336500	AIG
2006-04-03	66.400000000000006	66.400000000000006	65.599999999999994	65.670000000000002	370200	AIG
2006-03-31	66.260000000000005	66.730000000000004	65.890000000000001	66.090000000000003	368100	AIG
2006-03-30	66.340000000000003	66.340000000000003	65.620000000000005	66.069999999999993	418400	AIG
2006-03-29	66.150000000000006	66.400000000000006	66	66.180000000000007	435600	AIG
2006-03-28	66.760000000000005	67.109999999999999	65.920000000000002	66.030000000000001	413400	AIG
2006-03-27	67.120000000000005	67.469999999999999	66.640000000000001	67.150000000000006	280700	AIG
2006-03-24	67	67.700000000000003	66.5	67.430000000000007	276300	AIG
2006-03-23	67.540000000000006	67.719999999999999	67.010000000000005	67.159999999999997	248200	AIG
2006-03-22	67.329999999999998	68.019999999999996	67.180000000000007	67.890000000000001	247300	AIG
2006-03-21	68.719999999999999	68.719999999999999	67.099999999999994	67.329999999999998	433800	AIG
2006-03-20	68.900000000000006	69.120000000000005	67.950000000000003	68.409999999999997	362800	AIG
2006-03-17	68.650000000000006	68.969999999999999	67.030000000000001	68.819999999999993	977600	AIG
2006-03-16	69	69.5	68.75	69.239999999999995	357000	AIG
2006-03-15	68.400000000000006	68.900000000000006	67.760000000000005	68.659999999999997	310800	AIG
2006-03-14	68.450000000000003	68.900000000000006	68.189999999999998	68.609999999999999	300300	AIG
2006-03-13	67.900000000000006	68.310000000000002	67.650000000000006	68.069999999999993	242000	AIG
2006-03-10	67.25	68	67.040000000000006	67.650000000000006	286800	AIG
2006-03-09	66.959999999999994	67.180000000000007	66.510000000000005	66.590000000000003	256100	AIG
2006-03-08	66.390000000000001	67.359999999999999	66.170000000000002	66.959999999999994	359000	AIG
2006-03-07	66.010000000000005	66.599999999999994	65.890000000000001	66.489999999999995	315100	AIG
2006-03-06	65.379999999999995	66.280000000000001	65.120000000000005	66.010000000000005	281600	AIG
2006-03-03	65.599999999999994	65.799999999999997	65.260000000000005	65.480000000000004	303600	AIG
2006-03-02	65.900000000000006	66.129999999999995	65.519999999999996	65.799999999999997	328900	AIG
2006-03-01	66.290000000000006	66.849999999999994	65.959999999999994	66.219999999999999	266000	AIG
2006-02-28	66.859999999999999	67.049999999999997	66.260000000000005	66.359999999999999	355100	AIG
2006-02-27	66.969999999999999	67.379999999999995	66.620000000000005	67.109999999999999	261900	AIG
2006-02-24	67.370000000000005	67.480000000000004	66.859999999999999	66.969999999999999	210500	AIG
2006-02-23	67.579999999999998	67.670000000000002	66.540000000000006	67.200000000000003	314500	AIG
2006-02-22	67.680000000000007	68.260000000000005	67.400000000000006	67.909999999999997	365900	AIG
2006-02-21	67.359999999999999	67.400000000000006	66.819999999999993	67.260000000000005	245700	AIG
2006-02-17	67.859999999999999	67.859999999999999	66.769999999999996	67.420000000000002	315200	AIG
2006-02-16	68.239999999999995	68.370000000000005	67.469999999999999	68.180000000000007	254500	AIG
2006-02-15	68.200000000000003	68.469999999999999	67.379999999999995	68.290000000000006	340100	AIG
2006-02-14	68.099999999999994	68.689999999999998	67.620000000000005	68.390000000000001	350000	AIG
2006-02-13	67.900000000000006	68.200000000000003	67.200000000000003	67.939999999999998	288600	AIG
2006-02-10	67.359999999999999	68	67.129999999999995	67.900000000000006	503700	AIG
2006-02-09	66.450000000000003	68.260000000000005	66.150000000000006	67.120000000000005	527700	AIG
2006-02-08	66.150000000000006	66.5	65.680000000000007	66.379999999999995	247100	AIG
2006-02-07	66.010000000000005	66.430000000000007	65.420000000000002	65.799999999999997	264200	AIG
2006-02-06	65.5	66.420000000000002	65.400000000000006	66.010000000000005	300900	AIG
2006-02-03	65.400000000000006	65.700000000000003	64.670000000000002	65.349999999999994	290300	AIG
2006-02-02	66.269999999999996	66.319999999999993	65.269999999999996	65.469999999999999	385400	AIG
2006-02-01	65.599999999999994	66.430000000000007	65.469999999999999	66.269999999999996	369600	AIG
2006-01-31	66.069999999999993	66.319999999999993	65.450000000000003	65.459999999999994	342000	AIG
2006-01-30	66.75	66.849999999999994	65.920000000000002	66.069999999999993	340500	AIG
2006-01-27	66.5	67.290000000000006	66.159999999999997	66.650000000000006	283800	AIG
2006-01-26	66	67.209999999999994	66	66.439999999999998	364400	AIG
2006-01-25	66.640000000000001	66.780000000000001	65.310000000000002	65.810000000000002	405800	AIG
2006-01-24	66.969999999999999	67.099999999999994	66.439999999999998	66.540000000000006	311300	AIG
2006-01-23	66.629999999999995	67.069999999999993	66.329999999999998	66.609999999999999	366300	AIG
2006-01-20	68.079999999999998	68.079999999999998	66.700000000000003	66.709999999999994	513100	AIG
2006-01-19	68.700000000000003	68.769999999999996	68	68.099999999999994	350700	AIG
2006-01-18	69.049999999999997	69.299999999999997	68.409999999999997	68.609999999999999	349200	AIG
2006-01-17	69.260000000000005	69.390000000000001	68.599999999999994	69.040000000000006	335400	AIG
2006-01-13	70	70.950000000000003	69.400000000000006	70.049999999999997	319500	AIG
2006-01-12	71	71	70.049999999999997	70.260000000000005	264500	AIG
2006-01-11	71	71.090000000000003	70.599999999999994	70.829999999999998	334600	AIG
2006-01-10	68.180000000000007	70.609999999999999	68.180000000000007	70.400000000000006	321200	AIG
2006-01-09	69.849999999999994	69.989999999999995	69.569999999999993	69.780000000000001	292400	AIG
2006-01-06	70	70.269999999999996	69.400000000000006	70.109999999999999	287200	AIG
2006-01-05	69.900000000000006	70.049999999999997	69.430000000000007	69.810000000000002	197100	AIG
2006-01-04	69.790000000000006	70.349999999999994	69.260000000000005	69.719999999999999	309900	AIG
2006-01-03	68.939999999999998	69.659999999999997	66.840000000000003	69.620000000000005	438200	AIG
2005-12-30	68.700000000000003	69.099999999999994	68.010000000000005	68.230000000000004	244900	AIG
2005-12-29	68.519999999999996	69.200000000000003	68.459999999999994	69.099999999999994	294600	AIG
2005-12-28	68	68.549999999999997	67.989999999999995	68.409999999999997	223000	AIG
2005-12-27	68.400000000000006	68.890000000000001	67.75	67.950000000000003	280900	AIG
2005-12-23	68	68.200000000000003	67.840000000000003	68.099999999999994	182700	AIG
2005-12-22	66.140000000000001	67.959999999999994	66.109999999999999	67.900000000000006	444500	AIG
2005-12-21	65.900000000000006	66.849999999999994	65.810000000000002	66.439999999999998	356500	AIG
2005-12-20	65.989999999999995	66.099999999999994	65.219999999999999	65.420000000000002	285500	AIG
2005-12-19	66	66.819999999999993	65.650000000000006	65.819999999999993	388400	AIG
2005-12-16	65.549999999999997	65.709999999999994	64.980000000000004	65.150000000000006	522600	AIG
2005-12-15	66.180000000000007	66.180000000000007	65.299999999999997	65.299999999999997	372100	AIG
2005-12-14	65.900000000000006	66.340000000000003	65.670000000000002	65.989999999999995	293600	AIG
2005-12-13	65.650000000000006	66.25	65.299999999999997	65.930000000000007	385300	AIG
2005-12-12	66.120000000000005	66.450000000000003	65.629999999999995	65.780000000000001	221400	AIG
2005-12-09	66.109999999999999	66.450000000000003	65.590000000000003	66.019999999999996	284000	AIG
2005-12-08	66.049999999999997	66.5	65.760000000000005	65.859999999999999	291100	AIG
2005-12-07	66.769999999999996	67.079999999999998	65.530000000000001	65.909999999999997	429700	AIG
2005-12-06	66.900000000000006	67.489999999999995	66.200000000000003	66.469999999999999	409400	AIG
2005-12-05	67.099999999999994	67.310000000000002	66.079999999999998	66.340000000000003	392400	AIG
2005-12-02	67.599999999999994	68	66.799999999999997	67.290000000000006	268300	AIG
2005-12-01	67.310000000000002	68.019999999999996	67.310000000000002	67.810000000000002	325800	AIG
2005-11-30	68.099999999999994	68.099999999999994	67.109999999999999	67.140000000000001	325800	AIG
2005-11-29	68.450000000000003	68.579999999999998	67.819999999999993	68.060000000000002	313600	AIG
2005-11-28	68.980000000000004	69.090000000000003	68.079999999999998	68.230000000000004	416500	AIG
2005-11-25	69.319999999999993	69.400000000000006	68.5	68.870000000000005	109400	AIG
2005-11-23	68.359999999999999	69.200000000000003	68.129999999999995	69.069999999999993	473600	AIG
2005-11-22	67.299999999999997	68.480000000000004	67.260000000000005	68.359999999999999	396700	AIG
2005-11-21	67.069999999999993	67.700000000000003	66.700000000000003	67.629999999999995	341000	AIG
2005-11-18	67.650000000000006	67.650000000000006	66.310000000000002	67.170000000000002	490000	AIG
2005-11-17	66.329999999999998	67.189999999999998	66.239999999999995	67.069999999999993	327800	AIG
2005-11-16	66.480000000000004	67.140000000000001	65.909999999999997	66.329999999999998	487000	AIG
2005-11-15	67.340000000000003	67.480000000000004	66.069999999999993	66.680000000000007	562800	AIG
2005-11-14	67.049999999999997	67.799999999999997	66.849999999999994	67.5	291200	AIG
2005-11-11	67.25	67.480000000000004	66.920000000000002	67.239999999999995	225300	AIG
2005-11-10	66.370000000000005	67.349999999999994	66.260000000000005	67.189999999999998	357500	AIG
2005-11-09	65.25	66.739999999999995	64.799999999999997	66.370000000000005	492200	AIG
2005-11-08	66	66.230000000000004	65.659999999999997	65.849999999999994	254400	AIG
2005-11-07	66	66.459999999999994	65.299999999999997	66.340000000000003	303000	AIG
2005-11-04	65.920000000000002	66.329999999999998	65.159999999999997	65.989999999999995	312200	AIG
2005-11-03	66.400000000000006	66.799999999999997	65.519999999999996	65.920000000000002	434000	AIG
2005-11-02	65.079999999999998	66.480000000000004	64.849999999999994	66.219999999999999	555000	AIG
2005-11-01	64.799999999999997	65.450000000000003	64.510000000000005	65.079999999999998	472300	AIG
2005-10-31	64.650000000000006	64.989999999999995	64.390000000000001	64.799999999999997	391000	AIG
2005-10-28	63.299999999999997	64.370000000000005	63.259999999999998	64.299999999999997	383900	AIG
2005-10-27	63.5	63.850000000000001	63.020000000000003	63.130000000000003	259200	AIG
2005-10-26	63.450000000000003	64.109999999999999	63.259999999999998	63.5	341200	AIG
2005-10-25	63.399999999999999	63.990000000000002	63.109999999999999	63.75	284600	AIG
2005-10-24	63.299999999999997	63.75	63.149999999999999	63.719999999999999	331600	AIG
2005-10-21	63.049999999999997	63.439999999999998	62.710000000000001	62.920000000000002	334200	AIG
2005-10-20	63.479999999999997	63.490000000000002	62.5	62.799999999999997	329700	AIG
2005-10-19	62.549999999999997	63.479999999999997	62.310000000000002	63.479999999999997	317300	AIG
2005-10-18	63.100000000000001	63.299999999999997	62.729999999999997	62.810000000000002	311100	AIG
2005-10-17	62.149999999999999	63.18	62.100000000000001	63.100000000000001	353900	AIG
2005-10-14	62.5	62.850000000000001	61.890000000000001	62.439999999999998	292500	AIG
2005-10-13	61.399999999999999	62.590000000000003	61.390000000000001	62.270000000000003	361800	AIG
2005-10-12	61.240000000000002	62.219999999999999	61.240000000000002	61.520000000000003	341900	AIG
2005-10-11	61.719999999999999	62.189999999999998	61.299999999999997	61.710000000000001	293500	AIG
2005-10-10	62.009999999999998	62.549999999999997	61.359999999999999	61.850000000000001	247200	AIG
2005-10-07	62.049999999999997	62.25	61.359999999999999	61.869999999999997	322700	AIG
2005-10-06	61.450000000000003	61.960000000000001	61.149999999999999	61.649999999999999	388800	AIG
2005-10-05	61.200000000000003	61.950000000000003	60.950000000000003	61.109999999999999	375100	AIG
2005-10-04	61.700000000000003	61.990000000000002	60.93	61.159999999999997	271500	AIG
2005-10-03	61.729999999999997	61.799999999999997	61.100000000000001	61.539999999999999	287100	AIG
2005-09-30	62.350000000000001	62.359999999999999	61.549999999999997	61.960000000000001	282600	AIG
2005-09-29	60.75	62.399999999999999	60.649999999999999	62.259999999999998	459500	AIG
2005-09-28	61.009999999999998	61.229999999999997	60.5	60.950000000000003	391900	AIG
2005-09-27	60.939999999999998	61.200000000000003	60.229999999999997	60.759999999999998	335600	AIG
2005-09-26	60.869999999999997	61.200000000000003	60.43	60.689999999999998	371500	AIG
2005-09-23	59.649999999999999	60.740000000000002	59.350000000000001	60.060000000000002	473400	AIG
2005-09-22	59.399999999999999	59.93	58.700000000000003	59.369999999999997	527200	AIG
2005-09-21	60.039999999999999	60.530000000000001	59.350000000000001	59.399999999999999	526000	AIG
2005-09-20	60.649999999999999	61.659999999999997	60.340000000000003	60.509999999999998	434000	AIG
2005-09-19	61.299999999999997	61.299999999999997	60.259999999999998	60.350000000000001	350800	AIG
2005-09-16	61.100000000000001	61.369999999999997	60.780000000000001	61.299999999999997	658900	AIG
2005-09-15	61.130000000000003	61.469999999999999	60.740000000000002	60.950000000000003	327500	AIG
2005-09-14	61.280000000000001	61.520000000000003	60.600000000000001	60.770000000000003	347700	AIG
2005-09-13	60.850000000000001	61.530000000000001	60.340000000000003	61	388800	AIG
2005-09-12	61.07	62.020000000000003	60.759999999999998	61.009999999999998	356300	AIG
2005-09-09	59.899999999999999	61.390000000000001	59.780000000000001	61.229999999999997	415800	AIG
2005-09-08	59.93	60.140000000000001	59.600000000000001	59.759999999999998	297100	AIG
2005-09-07	59.829999999999998	60.289999999999999	59.710000000000001	60.159999999999997	280900	AIG
2005-09-06	59.539999999999999	60.159999999999997	59.539999999999999	60.100000000000001	366900	AIG
2005-09-02	60.140000000000001	60.149999999999999	59.159999999999997	59.329999999999998	345300	AIG
2005-09-01	58.75	59.609999999999999	58.509999999999998	59.350000000000001	422000	AIG
2005-08-31	58.899999999999999	59.200000000000003	58.049999999999997	59.200000000000003	527400	AIG
2005-08-30	59.310000000000002	59.600000000000001	58.740000000000002	59.280000000000001	331400	AIG
2005-08-29	58.299999999999997	59.68	58	59.530000000000001	369000	AIG
2005-08-26	59.350000000000001	59.689999999999998	59.030000000000001	59.270000000000003	350200	AIG
2005-08-25	59.850000000000001	59.969999999999999	59.579999999999998	59.700000000000003	237900	AIG
2005-08-24	60.579999999999998	60.829999999999998	59.659999999999997	59.850000000000001	439000	AIG
2005-08-23	60.759999999999998	60.869999999999997	60.439999999999998	60.700000000000003	286600	AIG
2005-08-22	61.280000000000001	61.670000000000002	60.759999999999998	61	284500	AIG
2005-08-19	61.450000000000003	61.520000000000003	61.049999999999997	61.210000000000001	274600	AIG
2005-08-18	61.479999999999997	61.619999999999997	60.759999999999998	61.390000000000001	280900	AIG
2005-08-17	61.579999999999998	62.020000000000003	61.380000000000003	61.5	234600	AIG
2005-08-16	62.170000000000002	62.380000000000003	61.560000000000002	61.640000000000001	346600	AIG
2005-08-15	62.170000000000002	62.350000000000001	61.840000000000003	62.159999999999997	266300	AIG
2005-08-12	62.670000000000002	62.670000000000002	61.960000000000001	62.299999999999997	270200	AIG
2005-08-11	62	62.990000000000002	61.869999999999997	62.670000000000002	401600	AIG
2005-08-10	62.700000000000003	63.729999999999997	62.189999999999998	62.240000000000002	871600	AIG
2005-08-09	61.009999999999998	61.600000000000001	60.899999999999999	61.420000000000002	402600	AIG
2005-08-08	60.850000000000001	61.369999999999997	60.850000000000001	61	311800	AIG
2005-08-05	60.899999999999999	60.979999999999997	60.640000000000001	60.82	343200	AIG
2005-08-04	60.799999999999997	61.219999999999999	60.43	61.130000000000003	321000	AIG
2005-08-03	60.420000000000002	61.07	60.329999999999998	61.030000000000001	275500	AIG
2005-08-02	60.090000000000003	60.890000000000001	60.009999999999998	60.75	275500	AIG
2005-08-01	60.270000000000003	60.469999999999999	59.710000000000001	60.090000000000003	268200	AIG
2005-07-29	60.649999999999999	60.850000000000001	60.149999999999999	60.200000000000003	280000	AIG
2005-07-28	60.850000000000001	61.060000000000002	60.5	60.729999999999997	290000	AIG
2005-07-27	60.299999999999997	60.890000000000001	60.299999999999997	60.789999999999999	329700	AIG
2005-07-26	60.600000000000001	60.670000000000002	60.210000000000001	60.299999999999997	235100	AIG
2005-07-25	60.740000000000002	60.950000000000003	60.280000000000001	60.5	227200	AIG
2005-07-22	60.539999999999999	60.82	60.289999999999999	60.740000000000002	209700	AIG
2005-07-21	60.25	60.82	60.149999999999999	60.549999999999997	264900	AIG
2005-07-20	60.700000000000003	60.990000000000002	60.140000000000001	60.649999999999999	308400	AIG
2005-07-19	60.490000000000002	60.939999999999998	60.439999999999998	60.700000000000003	269600	AIG
2005-07-18	60.950000000000003	61.090000000000003	60	60.100000000000001	322000	AIG
2005-07-15	60.659999999999997	61.25	60.549999999999997	61.210000000000001	289800	AIG
2005-07-14	60.799999999999997	61.100000000000001	60.57	60.649999999999999	353000	AIG
2005-07-13	60.5	60.700000000000003	60.149999999999999	60.590000000000003	261000	AIG
2005-07-12	60.149999999999999	60.609999999999999	60.109999999999999	60.509999999999998	260400	AIG
2005-07-11	60.07	60.890000000000001	59.869999999999997	60.520000000000003	452600	AIG
2005-07-08	59.5	60.189999999999998	59.289999999999999	60.049999999999997	355300	AIG
2005-07-07	58.979999999999997	59.590000000000003	58.159999999999997	59.270000000000003	505900	AIG
2005-07-06	59.549999999999997	60.039999999999999	59.130000000000003	59.140000000000001	519900	AIG
2005-07-05	58.75	59.670000000000002	58.619999999999997	59.490000000000002	442600	AIG
2005-07-01	58.450000000000003	58.869999999999997	58.359999999999999	58.609999999999999	393300	AIG
2005-06-30	58.649999999999999	58.939999999999998	58.009999999999998	58.100000000000001	766300	AIG
2005-06-29	57.57	58.710000000000001	57.25	58.479999999999997	1541600	AIG
2005-06-28	55.350000000000001	55.350000000000001	54.979999999999997	55.170000000000002	326500	AIG
2005-06-27	54.899999999999999	55.170000000000002	54.670000000000002	55.030000000000001	401200	AIG
2005-06-24	55.25	55.299999999999997	54.509999999999998	54.539999999999999	430400	AIG
2005-06-23	55.899999999999999	56.280000000000001	55.170000000000002	55.200000000000003	406000	AIG
2005-06-22	56.549999999999997	56.590000000000003	55.840000000000003	55.950000000000003	323600	AIG
2005-06-21	55.75	56.399999999999999	55.549999999999997	56.289999999999999	408700	AIG
2005-06-20	55.549999999999997	55.890000000000001	55.25	55.68	296000	AIG
2005-06-17	55.799999999999997	55.799999999999997	55.229999999999997	55.549999999999997	448400	AIG
2005-06-16	55.399999999999999	55.5	54.979999999999997	55.229999999999997	319900	AIG
2005-06-15	55.75	55.869999999999997	54.979999999999997	55.409999999999997	380700	AIG
2005-06-14	55.5	55.710000000000001	55.100000000000001	55.57	216700	AIG
2005-06-13	55.100000000000001	55.899999999999999	54.859999999999999	55.5	280300	AIG
2005-06-10	55.780000000000001	55.780000000000001	54.75	55.090000000000003	249200	AIG
2005-06-09	54.960000000000001	55.590000000000003	54.850000000000001	55.549999999999997	262800	AIG
2005-06-08	55.149999999999999	55.340000000000003	54.82	54.950000000000003	238200	AIG
2005-06-07	54.789999999999999	55.890000000000001	54.789999999999999	55.229999999999997	333100	AIG
2005-06-06	55.200000000000003	55.270000000000003	54.579999999999998	54.850000000000001	282600	AIG
2005-06-03	55.799999999999997	55.799999999999997	54.850000000000001	55.090000000000003	403800	AIG
2005-06-02	56.299999999999997	56.299999999999997	55.710000000000001	55.890000000000001	417300	AIG
2005-06-01	55.799999999999997	56.5	55.700000000000003	56.100000000000001	685900	AIG
2005-05-31	56.979999999999997	57.009999999999998	55.380000000000003	55.549999999999997	850200	AIG
2005-05-27	56.200000000000003	56.909999999999997	55.82	56.399999999999999	746200	AIG
2005-05-26	54.109999999999999	55.840000000000003	53.969999999999999	55.710000000000001	768500	AIG
2005-05-25	53.850000000000001	54.200000000000003	53.450000000000003	54.079999999999998	427400	AIG
2005-05-24	53.25	53.810000000000002	53.030000000000001	53.799999999999997	306400	AIG
2005-05-23	53.450000000000003	53.899999999999999	53.299999999999997	53.450000000000003	327500	AIG
2005-05-20	53	54.030000000000001	52.829999999999998	53.759999999999998	389900	AIG
2005-05-19	53.299999999999997	53.649999999999999	52.810000000000002	53	336400	AIG
2005-05-18	53.509999999999998	53.799999999999997	52.990000000000002	53.25	362400	AIG
2005-05-17	52.450000000000003	53.479999999999997	52.25	53.380000000000003	263700	AIG
2005-05-16	52	52.969999999999999	51.869999999999997	52.810000000000002	261500	AIG
2005-05-13	52.600000000000001	52.82	51.719999999999999	52.049999999999997	374800	AIG
2005-05-12	53.310000000000002	53.450000000000003	52.409999999999997	52.479999999999997	295200	AIG
2005-05-11	53.270000000000003	53.369999999999997	52.530000000000001	53.210000000000001	319300	AIG
2005-05-10	54.450000000000003	54.450000000000003	53.020000000000003	53.270000000000003	414000	AIG
2005-05-09	54.130000000000003	54.649999999999999	53.549999999999997	54.579999999999998	397300	AIG
2005-05-06	54.049999999999997	54.340000000000003	53.799999999999997	54.140000000000001	345600	AIG
2005-05-05	54.469999999999999	54.5	53.590000000000003	53.920000000000002	316900	AIG
2005-05-04	53.600000000000001	54.439999999999998	53.380000000000003	54.369999999999997	529900	AIG
2005-05-03	53.450000000000003	53.729999999999997	52.740000000000002	53.299999999999997	700800	AIG
2005-05-02	53.899999999999999	54.5	52.93	53.439999999999998	1354300	AIG
2005-04-29	51.149999999999999	51.560000000000002	50	50.850000000000001	936600	AIG
2005-04-28	51.850000000000001	51.859999999999999	51.100000000000001	51.140000000000001	521400	AIG
2005-04-27	50.899999999999999	52.149999999999999	50.600000000000001	51.850000000000001	630100	AIG
2005-04-26	51.350000000000001	52.25	50.759999999999998	51.07	765000	AIG
2005-04-25	50.25	52.020000000000003	49.909999999999997	51.759999999999998	828500	AIG
2005-04-22	51.899999999999999	52.020000000000003	50.060000000000002	50.350000000000001	961400	AIG
2005-04-21	51.5	51.990000000000002	51.090000000000003	51.899999999999999	431300	AIG
2005-04-20	51.579999999999998	51.75	50.990000000000002	51.009999999999998	496800	AIG
2005-04-19	51.149999999999999	51.950000000000003	50.340000000000003	51.579999999999998	647000	AIG
2005-04-18	51.450000000000003	51.850000000000001	51.049999999999997	51.259999999999998	522100	AIG
2005-04-15	51.399999999999999	52.619999999999997	51.049999999999997	51.109999999999999	679400	AIG
2005-04-14	51.609999999999999	51.909999999999997	51.289999999999999	51.390000000000001	582800	AIG
2005-04-13	53.399999999999999	53.649999999999999	51.609999999999999	51.609999999999999	840600	AIG
2005-04-12	52.399999999999999	53.700000000000003	52.399999999999999	53.200000000000003	998800	AIG
2005-04-11	51.899999999999999	52.75	51.350000000000001	52.100000000000001	776200	AIG
2005-04-08	52.799999999999997	53.049999999999997	51.600000000000001	51.909999999999997	1042600	AIG
2005-04-07	53.549999999999997	53.75	52.75	52.759999999999998	731800	AIG
2005-04-06	53	53.659999999999997	51.909999999999997	52.990000000000002	660900	AIG
2005-04-05	54.100000000000001	54.899999999999999	52.700000000000003	53	1217300	AIG
2005-04-04	52.25	54.75	50.149999999999999	53.299999999999997	3371400	AIG
2005-04-01	55	55.799999999999997	50.159999999999997	50.950000000000003	3518400	AIG
2005-03-31	56.5	56.75	55.200000000000003	55.409999999999997	1308600	AIG
2005-03-30	57.5	57.75	56.600000000000001	57.159999999999997	1263100	AIG
2005-03-29	57.5	59.640000000000001	57.109999999999999	58.200000000000003	1501400	AIG
2005-03-28	54.5	57.369999999999997	54.18	57.020000000000003	1356800	AIG
2005-03-24	56.899999999999999	57.009999999999998	55.399999999999999	55.609999999999999	1055200	AIG
2005-03-23	55.899999999999999	57.149999999999999	55.880000000000003	56.700000000000003	1133300	AIG
2005-03-22	56	57.490000000000002	55.909999999999997	56.200000000000003	1463300	AIG
2005-03-21	58.600000000000001	58.899999999999999	57.780000000000001	57.899999999999999	1074100	AIG
2005-03-18	60.799999999999997	60.810000000000002	58.539999999999999	59.759999999999998	1621400	AIG
2005-03-17	62.909999999999997	62.950000000000003	60.729999999999997	60.799999999999997	742000	AIG
2005-03-16	61.399999999999999	63.409999999999997	61.020000000000003	62.899999999999999	854900	AIG
2005-03-15	63.5	63.509999999999998	61.399999999999999	61.920000000000002	1358900	AIG
2005-03-14	63.549999999999997	64.390000000000001	63.149999999999999	63.850000000000001	1162800	AIG
2005-03-11	65.5	65.579999999999998	64.609999999999999	64.709999999999994	424600	AIG
2005-03-10	65.799999999999997	66.439999999999998	65.609999999999999	66.120000000000005	300200	AIG
2005-03-09	66.739999999999995	67.239999999999995	65.349999999999994	65.599999999999994	376100	AIG
2005-03-08	65.75	67.209999999999994	65.709999999999994	66.739999999999995	458000	AIG
2005-03-07	65.549999999999997	67.150000000000006	65.299999999999997	65.819999999999993	378900	AIG
2005-03-04	64.959999999999994	65.319999999999993	64.349999999999994	65.099999999999994	532400	AIG
2005-03-03	65.75	65.75	64.599999999999994	64.959999999999994	559700	AIG
2005-03-02	66.349999999999994	66.349999999999994	64.900000000000006	65.060000000000002	726200	AIG
2005-03-01	66.849999999999994	67.510000000000005	66.549999999999997	66.549999999999997	412800	AIG
2005-02-28	68.150000000000006	68.150000000000006	66.299999999999997	66.799999999999997	619200	AIG
2005-02-25	68.5	68.5	67.799999999999997	68.349999999999994	365600	AIG
2005-02-24	68.549999999999997	68.760000000000005	68	68.189999999999998	311100	AIG
2005-02-23	68.230000000000004	69.030000000000001	68.230000000000004	68.650000000000006	262100	AIG
2005-02-22	68	68.599999999999994	67.840000000000003	67.900000000000006	386000	AIG
2005-02-18	69.5	69.620000000000005	68.5	68.930000000000007	394600	AIG
2005-02-17	70.400000000000006	70.579999999999998	69.590000000000003	69.680000000000007	348000	AIG
2005-02-16	71.150000000000006	71.400000000000006	69.900000000000006	70.599999999999994	358500	AIG
2005-02-15	71	72.049999999999997	70.609999999999999	71.849999999999994	391900	AIG
2005-02-14	72	72.5	70.340000000000003	71.489999999999995	720800	AIG
2005-02-11	72.400000000000006	73.459999999999994	72.200000000000003	73.120000000000005	484600	AIG
2005-02-10	69.549999999999997	72.939999999999998	69.390000000000001	72.590000000000003	849300	AIG
2005-02-09	68.5	69.400000000000006	68.439999999999998	69.310000000000002	494000	AIG
2005-02-08	67.549999999999997	68.010000000000005	67.510000000000005	67.730000000000004	268200	AIG
2005-02-07	67.400000000000006	67.819999999999993	67.25	67.700000000000003	201300	AIG
2005-02-04	66.280000000000001	67.650000000000006	66.239999999999995	67.519999999999996	308900	AIG
2005-02-03	66.549999999999997	66.599999999999994	65.859999999999999	66.280000000000001	240900	AIG
2005-02-02	66.950000000000003	67.180000000000007	66.469999999999999	66.849999999999994	239600	AIG
2005-02-01	66.25	66.989999999999995	66.030000000000001	66.739999999999995	257600	AIG
2005-01-31	66.349999999999994	66.920000000000002	66.040000000000006	66.290000000000006	253400	AIG
2005-01-28	66.150000000000006	66.219999999999999	65.540000000000006	65.859999999999999	241200	AIG
2005-01-27	66.799999999999997	67.049999999999997	66.079999999999998	66.400000000000006	234000	AIG
2005-01-26	67.299999999999997	67.549999999999997	66.969999999999999	67.049999999999997	216900	AIG
2005-01-25	66.549999999999997	67.209999999999994	66.390000000000001	67	272100	AIG
2005-01-24	66.200000000000003	66.920000000000002	66.079999999999998	66.379999999999995	237100	AIG
2005-01-21	66.510000000000005	66.909999999999997	66.040000000000006	66.120000000000005	299200	AIG
2005-01-20	67.010000000000005	67.209999999999994	65.849999999999994	66.549999999999997	328700	AIG
2005-01-19	67.700000000000003	67.700000000000003	66.930000000000007	67.010000000000005	235700	AIG
2005-01-18	66.140000000000001	67.700000000000003	65.700000000000003	67.700000000000003	303700	AIG
2005-01-14	66.200000000000003	66.599999999999994	66	66.140000000000001	235200	AIG
2005-01-13	66.650000000000006	66.849999999999994	65.819999999999993	66	291600	AIG
2005-01-12	67	67.239999999999995	66.099999999999994	66.780000000000001	308500	AIG
2005-01-11	67.549999999999997	67.739999999999995	66.829999999999998	67.150000000000006	326100	AIG
2005-01-10	67.519999999999996	67.890000000000001	67.299999999999997	67.700000000000003	253300	AIG
2005-01-07	67.549999999999997	67.879999999999995	67.260000000000005	67.579999999999998	311100	AIG
2005-01-06	67	67.939999999999998	66.900000000000006	67.459999999999994	408800	AIG
2005-01-05	66.700000000000003	67.959999999999994	66.620000000000005	67.349999999999994	558800	AIG
2005-01-04	66.349999999999994	66.900000000000006	66.109999999999999	66.25	379100	AIG
2005-01-03	66.099999999999994	66.859999999999999	65.969999999999999	66.030000000000001	379600	AIG
2004-12-31	65.599999999999994	66.049999999999997	65.549999999999997	65.670000000000002	151600	AIG
2004-12-30	65.799999999999997	65.980000000000004	65.489999999999995	65.530000000000001	158000	AIG
2004-12-29	65.450000000000003	66.180000000000007	65.319999999999993	65.799999999999997	226300	AIG
2004-12-28	65.599999999999994	66.090000000000003	65.510000000000005	65.890000000000001	159800	AIG
2004-12-27	66.269999999999996	66.349999999999994	65.650000000000006	65.709999999999994	212800	AIG
2004-12-23	65.939999999999998	66.739999999999995	65.829999999999998	66.290000000000006	242000	AIG
2004-12-22	65.75	65.989999999999995	65.5	65.939999999999998	246400	AIG
2004-12-21	65.150000000000006	65.930000000000007	65.040000000000006	65.799999999999997	308400	AIG
2004-12-20	65.450000000000003	65.739999999999995	64.799999999999997	65.049999999999997	284500	AIG
2004-12-17	64.859999999999999	65.469999999999999	64.349999999999994	65	555800	AIG
2004-12-16	64.75	64.980000000000004	64.340000000000003	64.469999999999999	270600	AIG
2004-12-15	64.950000000000003	64.989999999999995	64.299999999999997	64.719999999999999	302200	AIG
2004-12-14	65.200000000000003	65.230000000000004	64.609999999999999	65.109999999999999	330700	AIG
2004-12-13	65.010000000000005	65.459999999999994	64.819999999999993	65.299999999999997	218900	AIG
2004-12-10	66	66	64.439999999999998	65	275400	AIG
2004-12-09	64.099999999999994	65.739999999999995	64.049999999999997	65.670000000000002	296300	AIG
2004-12-08	64.75	65.019999999999996	64.469999999999999	64.75	258100	AIG
2004-12-07	65.349999999999994	65.409999999999997	64.269999999999996	64.75	329400	AIG
2004-12-06	65.200000000000003	65.540000000000006	64.930000000000007	65.349999999999994	230800	AIG
2004-12-03	65.159999999999997	65.819999999999993	64.799999999999997	65.530000000000001	348800	AIG
2004-12-02	64.099999999999994	65.390000000000001	64	65.150000000000006	314000	AIG
2004-12-01	63.450000000000003	64.909999999999997	63.399999999999999	64.730000000000004	398000	AIG
2004-11-30	63.450000000000003	64.519999999999996	63.329999999999998	63.350000000000001	413300	AIG
2004-11-29	63.850000000000001	64.430000000000007	62.299999999999997	63.780000000000001	376600	AIG
2004-11-26	64.049999999999997	64.400000000000006	63.75	63.810000000000002	89900	AIG
2004-11-24	64	64.379999999999995	63.600000000000001	64.230000000000004	340400	AIG
2004-11-23	64	64.450000000000003	63.390000000000001	64.200000000000003	602000	AIG
2004-11-22	62	63.009999999999998	61.640000000000001	62.850000000000001	471500	AIG
2004-11-19	62.850000000000001	63.140000000000001	61.640000000000001	61.799999999999997	412000	AIG
2004-11-18	63.450000000000003	63.649999999999999	62.68	63.020000000000003	262900	AIG
2004-11-17	63.100000000000001	63.869999999999997	62.909999999999997	63.079999999999998	460000	AIG
2004-11-16	63.450000000000003	63.490000000000002	62.439999999999998	62.649999999999999	427700	AIG
2004-11-15	61.950000000000003	63.359999999999999	61.530000000000001	62.840000000000003	597900	AIG
2004-11-12	61.350000000000001	61.939999999999998	60.75	61.030000000000001	427200	AIG
2004-11-11	60.950000000000003	61.350000000000001	60.740000000000002	60.950000000000003	356000	AIG
2004-11-10	61.100000000000001	61.390000000000001	60.68	60.700000000000003	332300	AIG
2004-11-09	61.149999999999999	61.5	60.649999999999999	60.75	350700	AIG
2004-11-08	60.5	61.5	60.049999999999997	60.539999999999999	439900	AIG
2004-11-05	61.200000000000003	61.549999999999997	60.350000000000001	61.049999999999997	429300	AIG
2004-11-04	60.200000000000003	61.100000000000001	59.799999999999997	61.07	547600	AIG
2004-11-03	61.850000000000001	62.450000000000003	59.899999999999999	61.649999999999999	743200	AIG
2004-11-02	61	62.109999999999999	61	61.469999999999999	390700	AIG
2004-11-01	61.200000000000003	61.5	60.670000000000002	60.770000000000003	341400	AIG
2004-10-29	61.210000000000001	61.640000000000001	59.950000000000003	60.710000000000001	474400	AIG
2004-10-28	60.009999999999998	61.630000000000003	59.700000000000003	61.210000000000001	522500	AIG
2004-10-27	60.399999999999999	60.710000000000001	59.649999999999999	60.020000000000003	666700	AIG
2004-10-26	59.299999999999997	60.5	58.450000000000003	60.329999999999998	1361700	AIG
2004-10-25	55.25	56.579999999999998	54.93	56.100000000000001	767500	AIG
2004-10-22	55.539999999999999	56.280000000000001	54.280000000000001	54.700000000000003	1624800	AIG
2004-10-21	56.490000000000002	58.399999999999999	56.329999999999998	56.450000000000003	1103700	AIG
2004-10-20	57.259999999999998	57.859999999999999	56.219999999999999	57.600000000000001	1061800	AIG
2004-10-19	58	60.009999999999998	57.5	57.700000000000003	933200	AIG
2004-10-18	57.200000000000003	60.200000000000003	57.200000000000003	59.68	1095900	AIG
2004-10-15	58.5	59.880000000000003	54.5	57.850000000000001	3022900	AIG
2004-10-14	66.599999999999994	67.150000000000006	58.869999999999997	60.189999999999998	2420000	AIG
2004-10-13	67.650000000000006	67.900000000000006	66.909999999999997	66.989999999999995	260100	AIG
2004-10-12	67.200000000000003	67.799999999999997	67.129999999999995	67.379999999999995	211300	AIG
2004-10-11	66.900000000000006	67.739999999999995	66.900000000000006	67.480000000000004	173200	AIG
2004-10-08	67.25	67.650000000000006	66.730000000000004	66.900000000000006	345900	AIG
2004-10-07	66.569999999999993	67.439999999999998	66.400000000000006	66.810000000000002	490600	AIG
2004-10-06	66.150000000000006	66.799999999999997	65.299999999999997	66.599999999999994	875900	AIG
2004-10-05	68	68.170000000000002	66.319999999999993	66.5	589500	AIG
2004-10-04	68.510000000000005	68.900000000000006	68.200000000000003	68.489999999999995	319600	AIG
2004-10-01	67.989999999999995	68.870000000000005	67.739999999999995	68.719999999999999	296700	AIG
2004-09-30	67.900000000000006	68.439999999999998	67.629999999999995	67.989999999999995	356200	AIG
2004-09-29	68.359999999999999	68.540000000000006	68	68.5	260700	AIG
2004-09-28	68.650000000000006	68.840000000000003	68.159999999999997	68.359999999999999	287800	AIG
2004-09-27	69	69.459999999999994	68.549999999999997	68.640000000000001	209400	AIG
2004-09-24	69.25	69.569999999999993	69.010000000000005	69.129999999999995	163400	AIG
2004-09-23	69.650000000000006	69.75	68.980000000000004	69.269999999999996	241100	AIG
2004-09-22	70.349999999999994	70.459999999999994	69.780000000000001	69.920000000000002	233200	AIG
2004-09-21	70.75	71.090000000000003	70.219999999999999	70.939999999999998	259100	AIG
2004-09-20	71.650000000000006	71.700000000000003	70.989999999999995	71.239999999999995	161700	AIG
2004-09-17	71.849999999999994	72.5	71.590000000000003	71.680000000000007	258400	AIG
2004-09-16	71.299999999999997	72.040000000000006	71.299999999999997	71.469999999999999	118800	AIG
2004-09-15	71.519999999999996	72	71.040000000000006	71.219999999999999	215500	AIG
2004-09-14	71.120000000000005	71.680000000000007	71.049999999999997	71.5	200100	AIG
2004-09-13	72	72.109999999999999	71.109999999999999	71.180000000000007	201700	AIG
2004-09-10	72.299999999999997	72.299999999999997	71.680000000000007	71.909999999999997	189300	AIG
2004-09-09	72.879999999999995	72.890000000000001	71.599999999999994	72	201000	AIG
2004-09-08	72.25	73	72.239999999999995	72.560000000000002	204600	AIG
2004-09-07	71.950000000000003	72.909999999999997	71.930000000000007	72.659999999999997	180600	AIG
2004-09-03	71.890000000000001	72.609999999999999	71.760000000000005	71.760000000000005	138100	AIG
2004-09-02	70.299999999999997	72.069999999999993	69.640000000000001	71.879999999999995	259400	AIG
2004-09-01	71.159999999999997	71.159999999999997	69.849999999999994	70.209999999999994	193100	AIG
2004-08-31	70.890000000000001	71.25	70.239999999999995	71.239999999999995	156100	AIG
2004-08-30	70.930000000000007	71.310000000000002	70.819999999999993	70.879999999999995	107100	AIG
2004-08-27	70.599999999999994	71.099999999999994	70.459999999999994	70.920000000000002	128400	AIG
2004-08-26	71.010000000000005	71.010000000000005	70.629999999999995	70.730000000000004	115500	AIG
2004-08-25	70.420000000000002	71.239999999999995	69.840000000000003	71.099999999999994	179600	AIG
2004-08-24	70.450000000000003	70.939999999999998	70.079999999999998	70.409999999999997	174900	AIG
2004-08-23	70.5	70.769999999999996	70.269999999999996	70.269999999999996	132600	AIG
2004-08-20	69.650000000000006	70.989999999999995	69.609999999999999	70.5	202000	AIG
2004-08-19	69.75	70.189999999999998	69.530000000000001	69.799999999999997	192400	AIG
2004-08-18	68.150000000000006	70.090000000000003	68	69.969999999999999	279700	AIG
2004-08-17	68.049999999999997	68.659999999999997	67.900000000000006	68.319999999999993	205100	AIG
2004-08-16	66.400000000000006	68.129999999999995	66.349999999999994	68.049999999999997	236700	AIG
2004-08-13	66.909999999999997	67	66.25	66.480000000000004	239200	AIG
2004-08-12	67.950000000000003	68.049999999999997	66.799999999999997	66.900000000000006	240300	AIG
2004-08-11	68.049999999999997	68.540000000000006	67.790000000000006	68.109999999999999	194400	AIG
2004-08-10	68.599999999999994	68.829999999999998	67.700000000000003	68.530000000000001	210900	AIG
2004-08-09	68.150000000000006	68.909999999999997	68	68.349999999999994	122800	AIG
2004-08-06	69	69.370000000000005	67.939999999999998	68.219999999999999	268000	AIG
2004-08-05	70.650000000000006	70.989999999999995	69.25	69.299999999999997	219400	AIG
2004-08-04	70.799999999999997	71.200000000000003	70.099999999999994	70.879999999999995	167200	AIG
2004-08-03	70.579999999999998	71.5	70.510000000000005	71.200000000000003	214100	AIG
2004-08-02	70.650000000000006	70.989999999999995	70.170000000000002	70.590000000000003	209100	AIG
2004-07-30	70.480000000000004	70.879999999999995	70.049999999999997	70.650000000000006	172900	AIG
2004-07-29	71.480000000000004	71.689999999999998	69.819999999999993	70.349999999999994	266800	AIG
2004-07-28	70.849999999999994	71.359999999999999	70.230000000000004	71.079999999999998	304900	AIG
2004-07-27	69.599999999999994	71.5	69.310000000000002	70.840000000000003	397800	AIG
2004-07-26	68.400000000000006	69.239999999999995	68	69	308900	AIG
2004-07-23	67.049999999999997	68.799999999999997	66.5	68.099999999999994	352800	AIG
2004-07-22	67.359999999999999	67.760000000000005	66	67.230000000000004	386200	AIG
2004-07-21	68.780000000000001	69.299999999999997	67.349999999999994	67.349999999999994	260500	AIG
2004-07-20	68.810000000000002	68.939999999999998	67.189999999999998	68.780000000000001	295700	AIG
2004-07-19	69.040000000000006	69.799999999999997	68.25	68.799999999999997	227500	AIG
2004-07-16	70.099999999999994	70.099999999999994	69	69.010000000000005	230100	AIG
2004-07-15	70.140000000000001	70.349999999999994	69.269999999999996	69.530000000000001	219000	AIG
2004-07-14	69.900000000000006	70.799999999999997	69.680000000000007	70.109999999999999	190100	AIG
2004-07-13	71.489999999999995	71.489999999999995	69.980000000000004	70.310000000000002	160200	AIG
2004-07-12	69.75	70.879999999999995	69.75	70.569999999999993	154300	AIG
2004-07-09	70.099999999999994	70.439999999999998	69.590000000000003	69.969999999999999	187000	AIG
2004-07-08	70.599999999999994	70.969999999999999	70.010000000000005	70.120000000000005	173500	AIG
2004-07-07	70.799999999999997	71.180000000000007	70.480000000000004	70.780000000000001	227400	AIG
2004-07-06	71.599999999999994	71.609999999999999	70.879999999999995	71.099999999999994	157300	AIG
2004-07-02	71.5	72.099999999999994	71.129999999999995	71.599999999999994	144800	AIG
2004-07-01	70.900000000000006	71.799999999999997	70.700000000000003	71.5	257000	AIG
2004-06-30	71.299999999999997	71.650000000000006	70.959999999999994	71.280000000000001	293300	AIG
2004-06-29	71.530000000000001	72.150000000000006	71.219999999999999	71.349999999999994	217500	AIG
2004-06-28	71.900000000000006	72.579999999999998	71.420000000000002	71.530000000000001	234300	AIG
2004-06-25	71.459999999999994	72.170000000000002	71.319999999999993	71.75	359600	AIG
2004-06-24	72.079999999999998	72.120000000000005	71.299999999999997	71.400000000000006	216900	AIG
2004-06-23	72.299999999999997	72.359999999999999	71.129999999999995	72.079999999999998	244900	AIG
2004-06-22	71.569999999999993	72.379999999999995	71.099999999999994	72.299999999999997	203100	AIG
2004-06-21	71.900000000000006	72.060000000000002	71.409999999999997	71.569999999999993	195100	AIG
2004-06-18	72	72.659999999999997	71.730000000000004	72.170000000000002	236500	AIG
2004-06-17	72.150000000000006	72.530000000000001	71.549999999999997	72.260000000000005	158500	AIG
2004-06-16	72.049999999999997	72.560000000000002	72	72.319999999999993	159200	AIG
2004-06-15	73.099999999999994	73.280000000000001	71.950000000000003	72.150000000000006	303800	AIG
2004-06-14	73.099999999999994	73.25	72.420000000000002	72.760000000000005	165800	AIG
2004-06-10	73.400000000000006	73.780000000000001	72.890000000000001	73.260000000000005	164000	AIG
2004-06-09	73.900000000000006	74.150000000000006	73.060000000000002	73.379999999999995	170900	AIG
2004-06-08	74.650000000000006	74.650000000000006	73.769999999999996	74.120000000000005	179200	AIG
2004-06-07	74.700000000000003	74.980000000000004	74.400000000000006	74.799999999999997	173800	AIG
2004-06-04	74.049999999999997	74.790000000000006	73.890000000000001	74.099999999999994	213200	AIG
2004-06-03	73.799999999999997	74.290000000000006	73.359999999999999	73.450000000000003	204200	AIG
2004-06-02	73.700000000000003	74.269999999999996	73.230000000000004	73.859999999999999	203800	AIG
2004-06-01	73.019999999999996	73.349999999999994	71.810000000000002	73	266600	AIG
2004-05-28	73.099999999999994	73.340000000000003	72.659999999999997	73.299999999999997	200300	AIG
2004-05-27	72.5	73.379999999999995	72.450000000000003	72.799999999999997	250000	AIG
2004-05-26	71.950000000000003	72.530000000000001	71.819999999999993	72.109999999999999	228200	AIG
2004-05-25	69.719999999999999	72.019999999999996	69.329999999999998	72	295800	AIG
2004-05-24	70.549999999999997	70.629999999999995	69.680000000000007	69.799999999999997	214200	AIG
2004-05-21	70.299999999999997	71	69.930000000000007	70.150000000000006	244900	AIG
2004-05-20	69.560000000000002	70.299999999999997	69.530000000000001	70.010000000000005	191500	AIG
2004-05-19	69.900000000000006	70.900000000000006	69.25	69.549999999999997	251900	AIG
2004-05-18	69.5	70.219999999999999	69.079999999999998	69.430000000000007	218600	AIG
2004-05-17	69.900000000000006	70.150000000000006	69.219999999999999	69.390000000000001	300300	AIG
2004-05-14	70.810000000000002	71.239999999999995	70.069999999999993	70.799999999999997	202300	AIG
2004-05-13	71.099999999999994	72	70.400000000000006	71.010000000000005	256400	AIG
2004-05-12	70.099999999999994	71.400000000000006	69.150000000000006	71.25	334800	AIG
2004-05-11	69.760000000000005	71.439999999999998	69.739999999999995	70.569999999999993	348200	AIG
2004-05-10	69.400000000000006	69.950000000000003	68.730000000000004	69.75	333200	AIG
2004-05-07	70.75	71.099999999999994	70.219999999999999	70.359999999999999	345500	AIG
2004-05-06	71	71.379999999999995	70.629999999999995	71.200000000000003	215800	AIG
2004-05-05	71.599999999999994	71.849999999999994	71.299999999999997	71.5	212800	AIG
2004-05-04	71.650000000000006	72.590000000000003	70.849999999999994	71.670000000000002	253600	AIG
2004-05-03	72	72.469999999999999	71.530000000000001	71.859999999999999	218600	AIG
2004-04-30	72.25	72.629999999999995	71.480000000000004	71.650000000000006	246900	AIG
2004-04-29	71.659999999999997	73.090000000000003	71.489999999999995	71.799999999999997	328600	AIG
2004-04-28	72.5	72.510000000000005	71.230000000000004	71.510000000000005	291000	AIG
2004-04-27	73.5	73.700000000000003	72.239999999999995	72.659999999999997	237100	AIG
2004-04-26	74.299999999999997	74.5	72.659999999999997	73.030000000000001	227400	AIG
2004-04-23	73.709999999999994	74.430000000000007	73.25	73.959999999999994	213000	AIG
2004-04-22	73.049999999999997	74.370000000000005	71.590000000000003	73.700000000000003	455800	AIG
2004-04-21	72.989999999999995	73.620000000000005	72.200000000000003	73.200000000000003	314800	AIG
2004-04-20	75.400000000000006	75.469999999999999	73	73	300200	AIG
2004-04-19	75.099999999999994	75.510000000000005	74.459999999999994	74.980000000000004	185100	AIG
2004-04-16	75.150000000000006	75.299999999999997	73.859999999999999	75.200000000000003	242200	AIG
2004-04-15	75.25	75.670000000000002	73.799999999999997	74.680000000000007	322500	AIG
2004-04-14	75.650000000000006	76.469999999999999	74.650000000000006	75.049999999999997	357100	AIG
2004-04-13	77.349999999999994	77.359999999999999	75.019999999999996	75.349999999999994	352400	AIG
2004-04-12	76.689999999999998	77.200000000000003	76.5	76.769999999999996	194800	AIG
2004-04-08	76.900000000000006	76.969999999999999	75.700000000000003	76.269999999999996	284400	AIG
2004-04-07	75.950000000000003	76.799999999999997	75.340000000000003	76.25	626800	AIG
2004-04-06	75.989999999999995	76.310000000000002	75.569999999999993	75.819999999999993	312200	AIG
2004-04-05	74.900000000000006	75.989999999999995	74.849999999999994	75.989999999999995	308400	AIG
2004-04-02	74.400000000000006	74.549999999999997	73.519999999999996	74.299999999999997	280400	AIG
2004-04-01	72.549999999999997	73.739999999999995	72.409999999999997	73.319999999999993	461600	AIG
2004-03-31	71.719999999999999	71.849999999999994	70.980000000000004	71.349999999999994	262600	AIG
2004-03-30	71.25	71.900000000000006	71.099999999999994	71.719999999999999	173300	AIG
2004-03-29	70.280000000000001	71.939999999999998	70.280000000000001	71.560000000000002	195700	AIG
2004-03-26	70.049999999999997	70.670000000000002	69.75	70.189999999999998	204200	AIG
2004-03-25	69.599999999999994	70.540000000000006	69.299999999999997	70.409999999999997	242600	AIG
2004-03-24	69.900000000000006	70.159999999999997	68.700000000000003	69.319999999999993	345900	AIG
2004-03-23	70.799999999999997	71.239999999999995	69.829999999999998	70	280800	AIG
2004-03-22	71.950000000000003	71.959999999999994	69.799999999999997	70.689999999999998	374700	AIG
2004-03-19	73.049999999999997	73.299999999999997	72.099999999999994	72.099999999999994	221600	AIG
2004-03-18	72.950000000000003	73.519999999999996	72.150000000000006	73.409999999999997	243900	AIG
2004-03-17	71.200000000000003	73.260000000000005	71.170000000000002	73.010000000000005	278500	AIG
2004-03-16	70.650000000000006	71.349999999999994	70.239999999999995	70.5	265200	AIG
2004-03-15	71.099999999999994	71.25	69.829999999999998	70.060000000000002	372400	AIG
2004-03-12	70.950000000000003	71.900000000000006	70.920000000000002	71.609999999999999	274900	AIG
2004-03-11	71.5	72.290000000000006	70.590000000000003	70.849999999999994	372000	AIG
2004-03-10	72.75	72.900000000000006	71.579999999999998	71.909999999999997	271000	AIG
2004-03-09	73.400000000000006	73.549999999999997	72.599999999999994	73	233200	AIG
2004-03-08	74.200000000000003	74.280000000000001	73.329999999999998	73.609999999999999	163800	AIG
2004-03-05	74.450000000000003	75.200000000000003	74.049999999999997	74.280000000000001	250500	AIG
2004-03-04	74.569999999999993	75.140000000000001	74.349999999999994	74.980000000000004	158200	AIG
2004-03-03	73.599999999999994	74.790000000000006	73.590000000000003	74.700000000000003	229200	AIG
2004-03-02	74.090000000000003	74.25	73.709999999999994	73.920000000000002	263100	AIG
2004-03-01	74.349999999999994	74.519999999999996	73.75	74.090000000000003	184600	AIG
2004-02-27	74.299999999999997	74.599999999999994	73.989999999999995	74	250700	AIG
2004-02-26	74.349999999999994	74.599999999999994	73.719999999999999	74.420000000000002	198600	AIG
2004-02-25	72.459999999999994	74.739999999999995	72.459999999999994	74.400000000000006	213600	AIG
2004-02-24	73.900000000000006	74.510000000000005	73.480000000000004	73.799999999999997	233200	AIG
2004-02-23	74	74.75	73.340000000000003	74.030000000000001	208800	AIG
2004-02-20	73.75	74.090000000000003	73.159999999999997	73.640000000000001	257300	AIG
2004-02-19	74.560000000000002	74.870000000000005	73.260000000000005	73.459999999999994	290000	AIG
2004-02-18	75.129999999999995	75.349999999999994	74.090000000000003	74.359999999999999	200600	AIG
2004-02-17	75	75.659999999999997	74.730000000000004	75.120000000000005	171000	AIG
2004-02-13	74.980000000000004	75.400000000000006	74.390000000000001	74.719999999999999	267500	AIG
2004-02-12	74.109999999999999	75	74.109999999999999	74.909999999999997	348700	AIG
2004-02-11	73.049999999999997	74.840000000000003	72.25	74.349999999999994	442100	AIG
2004-02-10	71.829999999999998	74.5	71.819999999999993	73.5	431500	AIG
2004-02-09	72.450000000000003	72.469999999999999	71.599999999999994	71.829999999999998	193100	AIG
2004-02-06	71.239999999999995	72.439999999999998	71.170000000000002	72.180000000000007	264100	AIG
2004-02-05	70.200000000000003	71.459999999999994	69.950000000000003	71.329999999999998	202200	AIG
2004-02-04	70.049999999999997	70.790000000000006	69.829999999999998	70.150000000000006	275700	AIG
2004-02-03	70.879999999999995	70.969999999999999	70.340000000000003	70.739999999999995	220300	AIG
2004-02-02	69.599999999999994	71.260000000000005	69.530000000000001	70.879999999999995	353100	AIG
2004-01-30	69.269999999999996	69.579999999999998	68.540000000000006	69.450000000000003	253300	AIG
2004-01-29	68.5	69.439999999999998	68.239999999999995	69.269999999999996	234900	AIG
2004-01-28	68.950000000000003	69.439999999999998	67.849999999999994	68.099999999999994	248200	AIG
2004-01-27	69.150000000000006	69.530000000000001	68.349999999999994	68.450000000000003	211600	AIG
2004-01-26	68.799999999999997	69.760000000000005	68.709999999999994	69.629999999999995	202000	AIG
2004-01-23	69.75	69.959999999999994	68.629999999999995	68.840000000000003	279700	AIG
2004-01-22	70.75	70.75	69.349999999999994	69.609999999999999	216900	AIG
2004-01-21	69	70.150000000000006	68.769999999999996	70.030000000000001	265100	AIG
2004-01-20	69.560000000000002	69.980000000000004	68.629999999999995	69.099999999999994	250400	AIG
2004-01-16	69.799999999999997	70.030000000000001	69.370000000000005	69.810000000000002	271800	AIG
2004-01-15	69.609999999999999	70.019999999999996	69.239999999999995	69.549999999999997	271100	AIG
2004-01-14	69.489999999999995	70.25	69.370000000000005	69.609999999999999	229900	AIG
2004-01-13	70.5	70.810000000000002	69.140000000000001	69.489999999999995	368600	AIG
2004-01-12	69.299999999999997	70.5	69.129999999999995	70.5	313000	AIG
2004-01-09	68.799999999999997	69.849999999999994	68.769999999999996	69.129999999999995	327700	AIG
2004-01-08	68.599999999999994	69.099999999999994	68.390000000000001	69.090000000000003	284600	AIG
2004-01-07	67.400000000000006	68.5	67.239999999999995	68.489999999999995	319900	AIG
2004-01-06	67.799999999999997	67.819999999999993	67.019999999999996	67.659999999999997	231400	AIG
2004-01-05	67.299999999999997	67.870000000000005	67	67.819999999999993	263600	AIG
2004-01-02	66.5	67.349999999999994	66.379999999999995	66.790000000000006	224700	AIG
2003-12-31	66	66.349999999999994	65.75	66.280000000000001	197200	AIG
2003-12-30	65.5	66.060000000000002	65	66.019999999999996	176100	AIG
2003-12-29	64.599999999999994	65.819999999999993	64.540000000000006	65.799999999999997	228500	AIG
2003-12-26	64.900000000000006	65.189999999999998	64.590000000000003	64.709999999999994	48200	AIG
2003-12-24	64.819999999999993	65.049999999999997	64.409999999999997	64.829999999999998	89400	AIG
2003-12-23	64.400000000000006	64.980000000000004	64.310000000000002	64.900000000000006	189500	AIG
2003-12-22	64.349999999999994	64.799999999999997	64.269999999999996	64.640000000000001	254900	AIG
2003-12-19	64.799999999999997	64.799999999999997	64	64.569999999999993	342700	AIG
2003-12-18	63.950000000000003	64.849999999999994	63.649999999999999	64.799999999999997	271200	AIG
2003-12-17	64.159999999999997	64.159999999999997	63.350000000000001	63.950000000000003	241400	AIG
2003-12-16	62.950000000000003	64.349999999999994	62.670000000000002	64.180000000000007	386600	AIG
2003-12-15	62.850000000000001	63.600000000000001	62.560000000000002	62.899999999999999	442200	AIG
2003-12-12	61.5	62.350000000000001	61.409999999999997	62.119999999999997	364500	AIG
2003-12-11	59.75	61.130000000000003	59.640000000000001	60.840000000000003	287800	AIG
2003-12-10	59.5	59.950000000000003	59.18	59.68	264000	AIG
2003-12-09	59	60.18	58.789999999999999	59.909999999999997	348400	AIG
2003-12-08	58.549999999999997	59.189999999999998	58.399999999999999	59.049999999999997	171000	AIG
2003-12-05	58.700000000000003	59.5	58.420000000000002	58.630000000000003	187300	AIG
2003-12-04	57.850000000000001	59.060000000000002	57.850000000000001	58.920000000000002	296400	AIG
2003-12-03	58.240000000000002	59.979999999999997	57.93	58.039999999999999	349500	AIG
2003-12-02	58.950000000000003	59.259999999999998	58.149999999999999	58.310000000000002	286800	AIG
2003-12-01	57.950000000000003	59.460000000000001	57.950000000000003	59.159999999999997	299800	AIG
2003-11-28	58.350000000000001	58.479999999999997	57.850000000000001	57.950000000000003	103900	AIG
2003-11-26	57.299999999999997	58.509999999999998	57.240000000000002	58.450000000000003	238000	AIG
2003-11-25	57.25	57.82	57.039999999999999	57.18	269300	AIG
2003-11-24	57	57.57	56.850000000000001	57.399999999999999	323600	AIG
2003-11-21	57	57.210000000000001	56.159999999999997	56.590000000000003	325100	AIG
2003-11-20	57.649999999999999	57.899999999999999	56.630000000000003	56.759999999999998	295500	AIG
2003-11-19	57.950000000000003	58.329999999999998	57.560000000000002	58.090000000000003	195900	AIG
2003-11-18	58.549999999999997	58.649999999999999	57.799999999999997	57.850000000000001	266700	AIG
2003-11-17	58	58.369999999999997	57.520000000000003	58.289999999999999	222200	AIG
2003-11-14	59.039999999999999	59.25	58.100000000000001	58.310000000000002	250300	AIG
2003-11-13	59.100000000000001	59.390000000000001	58.490000000000002	59.170000000000002	246000	AIG
2003-11-12	59.5	59.770000000000003	59.119999999999997	59.579999999999998	173400	AIG
2003-11-11	59.200000000000003	59.829999999999998	59.079999999999998	59.57	181200	AIG
2003-11-10	58.280000000000001	59.689999999999998	58.280000000000001	59.380000000000003	344300	AIG
2003-11-07	60	60.100000000000001	58.25	58.280000000000001	402300	AIG
2003-11-06	59.899999999999999	60.079999999999998	59.460000000000001	59.869999999999997	242300	AIG
2003-11-05	60.75	60.890000000000001	59.509999999999998	60.030000000000001	293100	AIG
2003-11-04	61.950000000000003	61.979999999999997	61.079999999999998	61.229999999999997	232400	AIG
2003-11-03	60.850000000000001	62.149999999999999	60.850000000000001	61.799999999999997	223700	AIG
2003-10-31	60.850000000000001	61.609999999999999	60.590000000000003	60.829999999999998	263700	AIG
2003-10-30	61.25	61.75	60.5	60.600000000000001	296200	AIG
2003-10-29	60.359999999999999	60.950000000000003	60.149999999999999	60.899999999999999	251700	AIG
2003-10-28	60.229999999999997	60.450000000000003	59.600000000000001	60.359999999999999	295500	AIG
2003-10-27	60.700000000000003	60.789999999999999	59.799999999999997	59.979999999999997	204700	AIG
2003-10-24	60.350000000000001	60.719999999999999	59.289999999999999	60.18	280000	AIG
2003-10-23	60	60.920000000000002	59.850000000000001	60.560000000000002	239100	AIG
2003-10-22	61.270000000000003	61.270000000000003	59.93	60.25	269100	AIG
2003-10-21	61	61.399999999999999	60.619999999999997	61.270000000000003	291100	AIG
2003-10-20	61.399999999999999	61.950000000000003	60.850000000000001	61.950000000000003	211400	AIG
2003-10-17	62.200000000000003	62.200000000000003	60.380000000000003	61.079999999999998	338100	AIG
2003-10-16	62.100000000000001	62.579999999999998	61.659999999999997	62.200000000000003	268600	AIG
2003-10-15	62.850000000000001	63.130000000000003	61.799999999999997	62.490000000000002	263800	AIG
2003-10-14	61.649999999999999	62.579999999999998	61.549999999999997	62.5	280500	AIG
2003-10-13	60.450000000000003	61.829999999999998	60.409999999999997	61.439999999999998	191200	AIG
2003-10-10	60.859999999999999	60.960000000000001	60.200000000000003	60.289999999999999	182600	AIG
2003-10-09	60.880000000000003	61.5	60.329999999999998	60.859999999999999	281900	AIG
2003-10-08	61.079999999999998	61.090000000000003	60.32	60.880000000000003	180000	AIG
2003-10-07	60.600000000000001	61.079999999999998	60.049999999999997	61.079999999999998	234000	AIG
2003-10-06	60.560000000000002	61.189999999999998	60.409999999999997	60.82	147200	AIG
2003-10-03	60.950000000000003	61.700000000000003	60.399999999999999	60.549999999999997	322600	AIG
2003-10-02	59.899999999999999	60.5	59.670000000000002	60.369999999999997	243600	AIG
2003-10-01	57.899999999999999	59.899999999999999	57.859999999999999	59.899999999999999	322500	AIG
2003-09-30	58.200000000000003	58.200000000000003	57.25	57.700000000000003	303200	AIG
2003-09-29	57.549999999999997	58.380000000000003	57.43	58.210000000000001	242800	AIG
2003-09-26	58	58.600000000000001	57.490000000000002	57.5	271300	AIG
2003-09-25	58.200000000000003	58.630000000000003	57.909999999999997	58	248600	AIG
2003-09-24	59.549999999999997	59.700000000000003	57.259999999999998	58	461200	AIG
2003-09-23	59.850000000000001	60.07	58.810000000000002	59.780000000000001	235900	AIG
2003-09-22	59.899999999999999	59.899999999999999	59.229999999999997	59.649999999999999	221800	AIG
2003-09-19	60.600000000000001	60.75	60	60.350000000000001	275000	AIG
2003-09-18	59.5	60.799999999999997	59.399999999999999	60.710000000000001	275000	AIG
2003-09-17	60.100000000000001	60.100000000000001	59.539999999999999	59.719999999999999	179600	AIG
2003-09-16	58.899999999999999	60.329999999999998	58.899999999999999	60.200000000000003	276700	AIG
2003-09-15	60	60.009999999999998	58.670000000000002	58.850000000000001	284100	AIG
2003-09-12	60.100000000000001	60.25	59.149999999999999	60.049999999999997	221100	AIG
2003-09-11	60.75	60.979999999999997	59.840000000000003	60.149999999999999	324300	AIG
2003-09-10	60.5	60.979999999999997	60.259999999999998	60.579999999999998	269000	AIG
2003-09-09	59.549999999999997	60.600000000000001	59.5	60.310000000000002	255700	AIG
2003-09-08	59.25	59.799999999999997	58.93	59.579999999999998	238900	AIG
2003-09-05	59.670000000000002	59.850000000000001	58.579999999999998	58.950000000000003	243500	AIG
2003-09-04	60.5	60.520000000000003	59.57	59.700000000000003	247700	AIG
2003-09-03	59.5	60.530000000000001	59.409999999999997	60.100000000000001	411500	AIG
2003-09-02	59.399999999999999	59.5	58.280000000000001	59.009999999999998	398300	AIG
2003-08-29	59.460000000000001	59.640000000000001	58.759999999999998	59.57	173000	AIG
2003-08-28	59.460000000000001	59.600000000000001	58.609999999999999	59.460000000000001	221500	AIG
2003-08-27	60.049999999999997	60.299999999999997	59.380000000000003	59.450000000000003	176000	AIG
2003-08-26	59.530000000000001	60.479999999999997	58.979999999999997	60.369999999999997	218800	AIG
2003-08-25	59.600000000000001	59.740000000000002	59.18	59.57	240400	AIG
2003-08-22	61.25	61.270000000000003	59.490000000000002	59.590000000000003	317500	AIG
2003-08-21	61.899999999999999	62.020000000000003	60.509999999999998	60.68	311800	AIG
2003-08-20	62.899999999999999	62.909999999999997	61.390000000000001	61.659999999999997	263200	AIG
2003-08-19	63.049999999999997	63.079999999999998	62.399999999999999	63	197400	AIG
2003-08-18	62.850000000000001	63.140000000000001	62.409999999999997	62.649999999999999	152700	AIG
2003-08-15	62.75	62.829999999999998	62.049999999999997	62.399999999999999	118900	AIG
2003-08-14	61.850000000000001	62.799999999999997	61.189999999999998	62.740000000000002	195700	AIG
2003-08-13	63.210000000000001	63.490000000000002	61.57	61.880000000000003	266200	AIG
2003-08-12	62.350000000000001	63.25	61.93	63.200000000000003	214500	AIG
2003-08-11	62.200000000000003	63.390000000000001	62.140000000000001	62.509999999999998	209900	AIG
2003-08-08	62.299999999999997	62.399999999999999	61.649999999999999	62.200000000000003	162400	AIG
2003-08-07	62.049999999999997	62.299999999999997	61.630000000000003	62	309300	AIG
2003-08-06	61.549999999999997	63.020000000000003	61.310000000000002	62.090000000000003	308200	AIG
2003-08-05	62.100000000000001	62.719999999999999	61.5	61.5	298200	AIG
2003-08-04	62.799999999999997	62.799999999999997	61.289999999999999	62.399999999999999	322100	AIG
2003-08-01	64	64.75	62.539999999999999	62.859999999999999	271700	AIG
2003-07-31	63.979999999999997	65.099999999999994	63.649999999999999	64.200000000000003	330500	AIG
2003-07-30	63.549999999999997	64.200000000000003	63.460000000000001	63.57	243300	AIG
2003-07-29	64.689999999999998	64.75	62.909999999999997	63.280000000000001	311000	AIG
2003-07-28	65.239999999999995	65.239999999999995	63.899999999999999	64.700000000000003	328000	AIG
2003-07-25	62.899999999999999	64.840000000000003	62.32	64.650000000000006	501600	AIG
2003-07-24	60.950000000000003	62.609999999999999	60.579999999999998	62.200000000000003	510100	AIG
2003-07-23	60.579999999999998	60.579999999999998	59.560000000000002	60.25	292000	AIG
2003-07-22	60.25	60.729999999999997	59.600000000000001	60.579999999999998	308400	AIG
2003-07-21	60	60.350000000000001	59.369999999999997	60	263900	AIG
2003-07-18	60.350000000000001	60.420000000000002	59.530000000000001	60.020000000000003	325900	AIG
2003-07-17	59.789999999999999	60	59.109999999999999	59.799999999999997	358300	AIG
2003-07-16	60.200000000000003	60.200000000000003	59.310000000000002	59.799999999999997	362900	AIG
2003-07-15	58.649999999999999	59.399999999999999	58.549999999999997	59.299999999999997	419100	AIG
2003-07-14	57.68	58.850000000000001	57.469999999999999	58.439999999999998	319900	AIG
2003-07-11	56	57.43	55.950000000000003	57.159999999999997	258900	AIG
2003-07-10	56.5	56.619999999999997	55.649999999999999	55.850000000000001	301600	AIG
2003-07-09	57.880000000000003	58.210000000000001	56.549999999999997	57.009999999999998	329000	AIG
2003-07-08	57.649999999999999	58.329999999999998	57.149999999999999	58	278500	AIG
2003-07-07	57.25	57.990000000000002	57.049999999999997	57.799999999999997	279900	AIG
2003-07-03	56.75	57.049999999999997	56.049999999999997	56.479999999999997	183200	AIG
2003-07-02	54.960000000000001	57.07	54.960000000000001	57	330900	AIG
2003-07-01	54.899999999999999	55.700000000000003	54.200000000000003	55.539999999999999	351200	AIG
2003-06-30	55.549999999999997	55.68	54.899999999999999	55.18	374500	AIG
2003-06-27	56.25	56.5	55.219999999999999	55.689999999999998	256700	AIG
2003-06-26	55.659999999999997	56.619999999999997	55.189999999999998	56.200000000000003	327100	AIG
2003-06-25	56.850000000000001	56.850000000000001	55.649999999999999	55.649999999999999	286800	AIG
2003-06-24	57	57.100000000000001	56	56.890000000000001	298600	AIG
2003-06-23	57.789999999999999	57.920000000000002	56.450000000000003	57.219999999999999	250300	AIG
2003-06-20	58.200000000000003	58.57	57.450000000000003	57.799999999999997	359100	AIG
2003-06-19	59.390000000000001	59.450000000000003	57.549999999999997	57.899999999999999	306000	AIG
2003-06-18	59.969999999999999	60.600000000000001	58.700000000000003	59.390000000000001	391700	AIG
2003-06-17	60.5	60.5	59.600000000000001	59.969999999999999	268200	AIG
2003-06-16	58.799999999999997	60.210000000000001	58.299999999999997	60.200000000000003	326800	AIG
2003-06-13	58.350000000000001	58.450000000000003	57.689999999999998	58.200000000000003	187700	AIG
2003-06-12	59.32	59.969999999999999	57.840000000000003	58.299999999999997	276700	AIG
2003-06-11	58.350000000000001	59.350000000000001	57.899999999999999	59.32	238700	AIG
2003-06-10	57.600000000000001	58.240000000000002	57.369999999999997	57.93	177400	AIG
2003-06-09	58.049999999999997	58.159999999999997	57.25	57.399999999999999	189700	AIG
2003-06-06	59.299999999999997	60.100000000000001	57.890000000000001	58.270000000000003	344200	AIG
2003-06-05	58.710000000000001	59.189999999999998	58.149999999999999	58.93	225600	AIG
2003-06-04	57.600000000000001	58.939999999999998	57.399999999999999	58.719999999999999	258400	AIG
2003-06-03	58.600000000000001	58.899999999999999	57.409999999999997	57.899999999999999	318700	AIG
2003-06-02	58	59.82	57.950000000000003	58.5	366700	AIG
2003-05-30	56.25	57.950000000000003	56.25	57.880000000000003	319900	AIG
2003-05-29	56.600000000000001	57.259999999999998	55.869999999999997	56.25	323300	AIG
2003-05-28	56.939999999999998	57.5	56.350000000000001	56.719999999999999	359900	AIG
2003-05-27	54.649999999999999	56.659999999999997	54.539999999999999	56.509999999999998	345800	AIG
2003-05-23	55.810000000000002	55.810000000000002	54.899999999999999	54.990000000000002	235000	AIG
2003-05-22	55.350000000000001	55.899999999999999	55.049999999999997	55.799999999999997	278700	AIG
2003-05-21	55	55.490000000000002	54.600000000000001	55.43	270200	AIG
2003-05-20	55.799999999999997	56.060000000000002	54.5	55.420000000000002	255700	AIG
2003-05-19	57.299999999999997	57.600000000000001	55.350000000000001	55.859999999999999	362100	AIG
2003-05-16	57.200000000000003	58	56.719999999999999	57.950000000000003	331200	AIG
2003-05-15	56.899999999999999	57.770000000000003	56.75	57.310000000000002	297700	AIG
2003-05-14	56.149999999999999	56.600000000000001	55.399999999999999	56.460000000000001	297600	AIG
2003-05-13	56.359999999999999	56.399999999999999	55.399999999999999	55.619999999999997	274400	AIG
2003-05-12	56.25	56.530000000000001	55.270000000000003	56.350000000000001	329500	AIG
2003-05-09	55.950000000000003	56.420000000000002	55.200000000000003	56.25	236200	AIG
2003-05-08	56.560000000000002	56.560000000000002	55.229999999999997	55.460000000000001	329200	AIG
2003-05-07	57.299999999999997	57.409999999999997	56.350000000000001	56.549999999999997	360500	AIG
2003-05-06	57.579999999999998	58.200000000000003	57	57.5	284400	AIG
2003-05-05	57.759999999999998	58.450000000000003	57.399999999999999	57.579999999999998	263700	AIG
2003-05-02	57.289999999999999	57.850000000000001	56.140000000000001	57.759999999999998	330500	AIG
2003-05-01	57.950000000000003	58.119999999999997	56.100000000000001	57.289999999999999	317300	AIG
2003-04-30	56.579999999999998	58.350000000000001	56.579999999999998	57.950000000000003	395100	AIG
2003-04-29	56.719999999999999	57.200000000000003	55.740000000000002	56.57	309900	AIG
2013-03-15	76.049999999999997	76.129999999999995	75.260000000000005	75.560000000000002	2912500	AMT
2013-03-14	76.25	76.840000000000003	76.209999999999994	76.409999999999997	1640700	AMT
2013-03-13	75.980000000000004	76.340000000000003	75.760000000000005	76.120000000000005	2722400	AMT
2013-03-12	76.840000000000003	77.109999999999999	75.790000000000006	76.030000000000001	2455600	AMT
2013-03-11	77.129999999999995	77.469999999999999	76.590000000000003	76.900000000000006	1712600	AMT
2013-03-08	77.900000000000006	78.069999999999993	76.819999999999993	77.140000000000001	2022600	AMT
2013-03-07	77.329999999999998	77.879999999999995	77.170000000000002	77.560000000000002	1817300	AMT
2013-03-06	78.790000000000006	78.989999999999995	77.359999999999999	77.5	2074000	AMT
2013-03-05	79.319999999999993	79.349999999999994	78.319999999999993	78.650000000000006	1715100	AMT
2013-03-04	77.989999999999995	78.900000000000006	77.799999999999997	78.859999999999999	1470900	AMT
2013-03-01	77.540000000000006	78.189999999999998	77.269999999999996	78.129999999999995	2246600	AMT
2013-02-28	77.239999999999995	78.310000000000002	77.120000000000005	77.599999999999994	3004400	AMT
2013-02-27	75.510000000000005	78.090000000000003	75.269999999999996	77.400000000000006	4956300	AMT
2013-02-26	73.900000000000006	75.780000000000001	73.829999999999998	75.510000000000005	4046200	AMT
2013-02-25	74.810000000000002	75.689999999999998	73.659999999999997	73.659999999999997	3727600	AMT
2013-02-22	74.200000000000003	74.989999999999995	74.150000000000006	74.519999999999996	2464000	AMT
2013-02-21	73.739999999999995	74.120000000000005	73.560000000000002	73.780000000000001	2294700	AMT
2013-02-20	74.530000000000001	74.739999999999995	73.920000000000002	73.950000000000003	2179700	AMT
2013-02-19	75.370000000000005	75.5	73.980000000000004	74.620000000000005	2622400	AMT
2013-02-15	73.670000000000002	75.260000000000005	73.560000000000002	75.180000000000007	3591300	AMT
2013-02-14	73.670000000000002	73.920000000000002	72.560000000000002	73.480000000000004	4252600	AMT
2013-02-13	75.640000000000001	75.700000000000003	73.590000000000003	74	4744000	AMT
2013-02-12	76.370000000000005	76.569999999999993	75.450000000000003	75.590000000000003	2150700	AMT
2013-02-11	76.810000000000002	76.879999999999995	76.25	76.379999999999995	1257100	AMT
2013-02-08	75.760000000000005	77.079999999999998	75.549999999999997	77.060000000000002	1941100	AMT
2013-02-07	76.120000000000005	76.469999999999999	75.659999999999997	75.890000000000001	3342700	AMT
2013-02-06	76.400000000000006	76.569999999999993	75.680000000000007	75.950000000000003	2096100	AMT
2013-02-05	76.790000000000006	76.980000000000004	76.540000000000006	76.730000000000004	2993200	AMT
2013-02-04	76.260000000000005	76.780000000000001	76.150000000000006	76.459999999999994	2717400	AMT
2013-02-01	76.609999999999999	77.109999999999999	76.400000000000006	76.650000000000006	3043000	AMT
2013-01-31	77.069999999999993	77.150000000000006	75.370000000000005	76.150000000000006	4192300	AMT
2013-01-30	79.140000000000001	79.140000000000001	76.879999999999995	76.950000000000003	3551300	AMT
2013-01-29	78.900000000000006	79.069999999999993	78.5	78.620000000000005	1857200	AMT
2013-01-28	79.730000000000004	79.730000000000004	78.75	78.879999999999995	1961100	AMT
2013-01-25	79.700000000000003	79.920000000000002	79.200000000000003	79.900000000000006	1709600	AMT
2013-01-24	79	79.980000000000004	79	79.629999999999995	2309100	AMT
2013-01-23	78.989999999999995	79.390000000000001	78.810000000000002	78.969999999999999	1698900	AMT
2013-01-22	79.469999999999999	79.489999999999995	78.969999999999999	79.25	1729500	AMT
2013-01-18	78.930000000000007	79.379999999999995	78.739999999999995	79.349999999999994	1835000	AMT
2013-01-17	78.75	79.120000000000005	78.590000000000003	78.870000000000005	1927100	AMT
2013-01-16	79.25	79.310000000000002	78.540000000000006	78.700000000000003	1767500	AMT
2013-01-15	78.650000000000006	79.329999999999998	78.25	79.319999999999993	2038700	AMT
2013-01-14	78.900000000000006	79.040000000000006	78.390000000000001	78.700000000000003	1094300	AMT
2013-01-11	78.799999999999997	79.049999999999997	78.540000000000006	78.780000000000001	1798800	AMT
2013-01-10	78.159999999999997	78.870000000000005	77.909999999999997	78.670000000000002	2949800	AMT
2013-01-09	77.530000000000001	77.950000000000003	77.370000000000005	77.730000000000004	1529000	AMT
2013-01-08	76.980000000000004	77.450000000000003	76.840000000000003	77.269999999999996	2200000	AMT
2013-01-07	76.709999999999994	77.189999999999998	76.709999999999994	76.959999999999994	1764500	AMT
2013-01-04	77.280000000000001	77.409999999999997	76.609999999999999	77.049999999999997	2231800	AMT
2013-01-03	78.370000000000005	78.469999999999999	76.799999999999997	77.120000000000005	4443700	AMT
2013-01-02	78.390000000000001	79.049999999999997	78.239999999999995	79.049999999999997	3119400	AMT
2012-12-31	75.890000000000001	77.269999999999996	75.799999999999997	77.269999999999996	1713100	AMT
2012-12-28	75.859999999999999	76.700000000000003	75.859999999999999	75.890000000000001	1243900	AMT
2012-12-27	76.319999999999993	76.840000000000003	75.359999999999999	76.290000000000006	1612800	AMT
2012-12-26	76.980000000000004	77.040000000000006	76.099999999999994	76.290000000000006	1206500	AMT
2012-12-24	76.769999999999996	77.189999999999998	76.560000000000002	77	779900	AMT
2012-12-21	76.870000000000005	77.030000000000001	76.310000000000002	76.769999999999996	2731000	AMT
2012-12-20	76.189999999999998	77.260000000000005	75.920000000000002	77.260000000000005	2085600	AMT
2012-12-19	76.959999999999994	77	76.120000000000005	76.129999999999995	2334500	AMT
2012-12-18	77.129999999999995	77.159999999999997	76.239999999999995	76.799999999999997	2569800	AMT
2012-12-17	76.950000000000003	76.959999999999994	76.200000000000003	76.900000000000006	2539400	AMT
2012-12-14	75.870000000000005	76.709999999999994	75.870000000000005	76.670000000000002	2617500	AMT
2012-12-13	75.980000000000004	77	75.760000000000005	76.090000000000003	2411000	AMT
2012-12-12	75.359999999999999	76.480000000000004	75.140000000000001	76.189999999999998	2310200	AMT
2012-12-11	75.390000000000001	75.950000000000003	75.069999999999993	75.209999999999994	1843000	AMT
2012-12-10	75.579999999999998	75.599999999999994	75.040000000000006	75.120000000000005	1694500	AMT
2012-12-07	75.010000000000005	75.560000000000002	74.849999999999994	75.450000000000003	1510800	AMT
2012-12-06	74.650000000000006	75.010000000000005	74.349999999999994	74.980000000000004	1613900	AMT
2012-12-05	74.959999999999994	74.989999999999995	73.519999999999996	74.609999999999999	1959200	AMT
2012-12-04	75	75.540000000000006	74.549999999999997	74.829999999999998	1485900	AMT
2012-12-03	75	75.450000000000003	74.579999999999998	74.879999999999995	1509800	AMT
2012-11-30	74.920000000000002	75.480000000000004	74.799999999999997	74.930000000000007	2178200	AMT
2012-11-29	74.489999999999995	75.030000000000001	74.189999999999998	74.900000000000006	1350000	AMT
2012-11-28	74.019999999999996	74.25	73.370000000000005	74.209999999999994	1627600	AMT
2012-11-27	74.150000000000006	74.819999999999993	73.620000000000005	74.200000000000003	1831400	AMT
2012-11-26	74.590000000000003	74.890000000000001	73.959999999999994	74.349999999999994	1407000	AMT
2012-11-23	74.280000000000001	75	74.019999999999996	74.980000000000004	727000	AMT
2012-11-21	73.769999999999996	74.159999999999997	73.590000000000003	74.120000000000005	1517900	AMT
2012-11-20	73.760000000000005	74.269999999999996	73.069999999999993	73.75	1882300	AMT
2012-11-19	74.609999999999999	74.700000000000003	73.510000000000005	73.709999999999994	2262700	AMT
2012-11-16	72.430000000000007	74.040000000000006	72.349999999999994	73.859999999999999	3547500	AMT
2012-11-15	73.390000000000001	73.790000000000006	71.760000000000005	72.349999999999994	1977800	AMT
2012-11-14	74.390000000000001	74.629999999999995	73.219999999999999	73.439999999999998	1778200	AMT
2012-11-13	74.480000000000004	75.459999999999994	74.209999999999994	74.230000000000004	1319500	AMT
2012-11-12	75.129999999999995	75.239999999999995	73.760000000000005	74.739999999999995	1933900	AMT
2012-11-09	74.150000000000006	75.140000000000001	74.150000000000006	74.840000000000003	1956700	AMT
2012-11-08	75.329999999999998	75.579999999999998	74.450000000000003	74.480000000000004	2403400	AMT
2012-11-07	74.040000000000006	76.040000000000006	74.030000000000001	75.239999999999995	5049000	AMT
2012-11-06	74.019999999999996	74.5	73.379999999999995	73.769999999999996	2115100	AMT
2012-11-05	73.769999999999996	74.400000000000006	73.230000000000004	73.989999999999995	2295900	AMT
2012-11-02	75.040000000000006	75.549999999999997	74.340000000000003	74.469999999999999	2650500	AMT
2012-11-01	75.170000000000002	75.540000000000006	73.230000000000004	74.579999999999998	2418000	AMT
2012-10-31	72.890000000000001	75.409999999999997	72.140000000000001	75.290000000000006	2992600	AMT
2012-10-26	73.450000000000003	73.739999999999995	72.659999999999997	73.370000000000005	1552200	AMT
2012-10-25	73.870000000000005	73.969999999999999	72.290000000000006	73.319999999999993	1996500	AMT
2012-10-24	73.560000000000002	73.75	73.159999999999997	73.5	1454300	AMT
2012-10-23	72.989999999999995	73.780000000000001	72.450000000000003	73.430000000000007	1993800	AMT
2012-10-22	73.439999999999998	73.819999999999993	72.519999999999996	73.560000000000002	1910200	AMT
2012-10-19	75.409999999999997	75.489999999999995	73.819999999999993	73.840000000000003	2531700	AMT
2012-10-18	74.75	75.549999999999997	74.530000000000001	75.489999999999995	1753500	AMT
2012-10-17	74.120000000000005	75.040000000000006	74.120000000000005	74.790000000000006	2845100	AMT
2012-10-16	75.590000000000003	76.219999999999999	74.709999999999994	74.760000000000005	2319200	AMT
2012-10-15	72.280000000000001	75.680000000000007	72.060000000000002	75.349999999999994	5277800	AMT
2012-10-12	71.799999999999997	72.310000000000002	71.640000000000001	72.170000000000002	1576100	AMT
2012-10-11	72.599999999999994	72.739999999999995	71.430000000000007	71.670000000000002	2701200	AMT
2012-10-10	71.719999999999999	72.640000000000001	71.560000000000002	72.549999999999997	1842000	AMT
2012-10-09	72.489999999999995	72.819999999999993	71.569999999999993	71.640000000000001	1555200	AMT
2012-10-08	72.709999999999994	72.769999999999996	71.980000000000004	72.510000000000005	1357700	AMT
2012-10-05	72.379999999999995	72.980000000000004	72.129999999999995	72.819999999999993	2135800	AMT
2012-10-04	72.780000000000001	72.989999999999995	71.840000000000003	71.920000000000002	2667600	AMT
2012-10-03	71.890000000000001	72.989999999999995	71.540000000000006	72.659999999999997	2140600	AMT
2012-10-02	71.090000000000003	71.659999999999997	70.450000000000003	71.659999999999997	2860300	AMT
2012-10-01	71.609999999999999	72.450000000000003	70.709999999999994	71.069999999999993	2236000	AMT
2012-09-28	70.829999999999998	71.549999999999997	70.760000000000005	71.390000000000001	2604000	AMT
2012-09-27	70.670000000000002	71.379999999999995	70.510000000000005	71.060000000000002	1638700	AMT
2012-09-26	70.099999999999994	71.659999999999997	70.030000000000001	70.719999999999999	2232700	AMT
2012-09-25	70.959999999999994	71.579999999999998	70.060000000000002	70.090000000000003	3240500	AMT
2012-09-24	70.299999999999997	70.980000000000004	70	70.900000000000006	1882200	AMT
2012-09-21	71.069999999999993	71.329999999999998	70.400000000000006	70.409999999999997	3795500	AMT
2012-09-20	70.420000000000002	70.920000000000002	70.189999999999998	70.790000000000006	2675400	AMT
2012-09-19	71.109999999999999	71.280000000000001	70.629999999999995	70.659999999999997	2898000	AMT
2012-09-18	71.349999999999994	71.459999999999994	71.010000000000005	71.109999999999999	1843800	AMT
2012-09-17	71.189999999999998	71.640000000000001	71.040000000000006	71.189999999999998	1972500	AMT
2012-09-14	72.909999999999997	73.099999999999994	71.069999999999993	71.359999999999999	3215000	AMT
2012-09-13	71.909999999999997	73.200000000000003	71.909999999999997	72.790000000000006	2357300	AMT
2012-09-12	72.030000000000001	72.069999999999993	71.439999999999998	71.950000000000003	1358700	AMT
2012-09-11	71.359999999999999	71.890000000000001	71.319999999999993	71.739999999999995	1282900	AMT
2012-09-10	71.909999999999997	72.109999999999999	71.290000000000006	71.400000000000006	1832500	AMT
2012-09-07	71.900000000000006	72.319999999999993	71.590000000000003	71.920000000000002	2022100	AMT
2012-09-06	71.170000000000002	71.780000000000001	71.060000000000002	71.640000000000001	2100600	AMT
2012-09-05	70.909999999999997	71.019999999999996	70.299999999999997	70.939999999999998	1717700	AMT
2012-09-04	70.480000000000004	70.920000000000002	69.840000000000003	70.780000000000001	1517200	AMT
2012-08-31	70.269999999999996	70.519999999999996	69.519999999999996	70.400000000000006	1956800	AMT
2012-08-30	69.370000000000005	70.200000000000003	69.319999999999993	70.120000000000005	1386400	AMT
2012-08-29	69.329999999999998	70.019999999999996	69.310000000000002	69.75	1222200	AMT
2012-08-28	69.239999999999995	69.959999999999994	69.099999999999994	69.489999999999995	1881100	AMT
2012-08-27	69.5	69.659999999999997	69.040000000000006	69.5	2470500	AMT
2012-08-24	69	69.719999999999999	68.870000000000005	69.439999999999998	3588500	AMT
2012-08-23	69.760000000000005	69.780000000000001	69.189999999999998	69.209999999999994	2048400	AMT
2012-08-22	70.040000000000006	70.439999999999998	69.780000000000001	69.870000000000005	1976800	AMT
2012-08-21	71.439999999999998	71.719999999999999	70.030000000000001	70.170000000000002	2397400	AMT
2012-08-20	71.209999999999994	71.310000000000002	70.390000000000001	71.310000000000002	1499900	AMT
2012-08-17	71.359999999999999	71.359999999999999	70.790000000000006	71.219999999999999	1883500	AMT
2012-08-16	71.090000000000003	71.189999999999998	70.469999999999999	71.049999999999997	1827900	AMT
2012-08-15	71.400000000000006	71.950000000000003	71.120000000000005	71.200000000000003	1353500	AMT
2012-08-14	71.260000000000005	71.560000000000002	71.030000000000001	71.379999999999995	1503400	AMT
2012-08-13	70.450000000000003	71.549999999999997	70.409999999999997	71.209999999999994	2304500	AMT
2012-08-10	70.299999999999997	70.640000000000001	69.909999999999997	70.510000000000005	1589600	AMT
2012-08-09	70.069999999999993	70.439999999999998	69.840000000000003	70.280000000000001	2312500	AMT
2012-08-08	70.620000000000005	70.790000000000006	69.959999999999994	70.040000000000006	2784200	AMT
2012-08-07	71.640000000000001	71.989999999999995	70.25	70.519999999999996	4340600	AMT
2012-08-06	73.359999999999999	73.359999999999999	72.459999999999994	72.5	1568500	AMT
2012-08-03	72.760000000000005	73.409999999999997	72.659999999999997	73.069999999999993	2613000	AMT
2012-08-02	71.439999999999998	72.209999999999994	71.049999999999997	72.189999999999998	2667200	AMT
2012-08-01	70.859999999999999	75.620000000000005	70	71.560000000000002	9242300	AMT
2012-07-31	72.099999999999994	72.810000000000002	71.879999999999995	72.310000000000002	3952900	AMT
2012-07-30	72.370000000000005	72.930000000000007	72	72.109999999999999	1914900	AMT
2012-07-27	71.359999999999999	72.549999999999997	71.359999999999999	72.329999999999998	2620400	AMT
2012-07-26	70.150000000000006	71.480000000000004	70.150000000000006	71.030000000000001	3141800	AMT
2012-07-25	69.480000000000004	69.760000000000005	68.810000000000002	69.260000000000005	2504400	AMT
2012-07-24	69.439999999999998	69.560000000000002	68.650000000000006	69.140000000000001	2849400	AMT
2012-07-23	70.340000000000003	70.530000000000001	69.709999999999994	69.939999999999998	2189000	AMT
2012-07-20	70.299999999999997	71.099999999999994	70.200000000000003	70.920000000000002	2668900	AMT
2012-07-19	70.010000000000005	70.75	69.680000000000007	70.519999999999996	2912200	AMT
2012-07-18	72.299999999999997	72.359999999999999	69.459999999999994	70.099999999999994	6416800	AMT
2012-07-17	72.650000000000006	73.040000000000006	72.189999999999998	73.030000000000001	2019600	AMT
2012-07-16	72.150000000000006	72.420000000000002	71.879999999999995	72.280000000000001	2232300	AMT
2012-07-13	71.060000000000002	72.150000000000006	71.010000000000005	72.150000000000006	2675700	AMT
2012-07-12	69.930000000000007	71.420000000000002	69.469999999999999	71.090000000000003	3436700	AMT
2012-07-11	69.900000000000006	70.390000000000001	69.040000000000006	70.200000000000003	3277400	AMT
2012-07-10	71.930000000000007	72.180000000000007	69.700000000000003	69.900000000000006	3898900	AMT
2012-07-09	71.099999999999994	71.939999999999998	70.680000000000007	71.819999999999993	2335600	AMT
2012-07-06	70.430000000000007	71.010000000000005	70.359999999999999	70.790000000000006	1858400	AMT
2012-07-05	71.319999999999993	71.430000000000007	70.739999999999995	71.219999999999999	1596500	AMT
2012-07-03	71.629999999999995	71.870000000000005	71.200000000000003	71.430000000000007	1066200	AMT
2012-07-02	70.129999999999995	71.599999999999994	70.109999999999999	71.5	2208500	AMT
2012-06-29	70.189999999999998	70.650000000000006	69.489999999999995	69.909999999999997	2903300	AMT
2012-06-28	69.120000000000005	69.769999999999996	68.310000000000002	69.680000000000007	1947100	AMT
2012-06-27	68.930000000000007	69.780000000000001	68.450000000000003	69.629999999999995	2571600	AMT
2012-06-26	68.620000000000005	68.760000000000005	67.319999999999993	68.549999999999997	2815600	AMT
2012-06-25	67.140000000000001	67.769999999999996	66.989999999999995	67.359999999999999	1635300	AMT
2012-06-22	67.480000000000004	68	67.079999999999998	67.859999999999999	1967600	AMT
2012-06-21	68.819999999999993	68.959999999999994	67.069999999999993	67.129999999999995	2482200	AMT
2012-06-20	68.989999999999995	69.040000000000006	67.950000000000003	68.469999999999999	2410000	AMT
2012-06-19	68.780000000000001	69.689999999999998	68.709999999999994	68.989999999999995	2461300	AMT
2012-06-18	67.780000000000001	68.810000000000002	67.540000000000006	68.620000000000005	2164200	AMT
2012-06-15	67.209999999999994	67.840000000000003	66.890000000000001	67.760000000000005	2867300	AMT
2012-06-14	66.150000000000006	67.400000000000006	65.799999999999997	67.200000000000003	2115200	AMT
2012-06-13	66.069999999999993	66.849999999999994	65.680000000000007	66.219999999999999	2395500	AMT
2012-06-12	65.5	66.5	65.239999999999995	66.390000000000001	1908700	AMT
2012-06-11	66.829999999999998	67	65.569999999999993	65.640000000000001	1980100	AMT
2012-06-08	65.019999999999996	66.340000000000003	64.829999999999998	66.299999999999997	2424400	AMT
2012-06-07	66.290000000000006	66.569999999999993	65.25	65.340000000000003	1827600	AMT
2012-06-06	64.519999999999996	65.790000000000006	64.340000000000003	65.790000000000006	2515300	AMT
2012-06-05	62.969999999999999	64.280000000000001	62.969999999999999	64.090000000000003	2247900	AMT
2012-06-04	63.25	63.369999999999997	62.539999999999999	63.090000000000003	2215600	AMT
2012-06-01	63.619999999999997	64.170000000000002	63.109999999999999	63.149999999999999	2550000	AMT
2012-05-31	65.239999999999995	65.400000000000006	64.150000000000006	64.879999999999995	3408900	AMT
2012-05-30	65.920000000000002	66.140000000000001	65.189999999999998	65.189999999999998	2195200	AMT
2012-05-29	66.140000000000001	66.620000000000005	65.760000000000005	66.310000000000002	2033800	AMT
2012-05-25	65.879999999999995	66.099999999999994	65.450000000000003	65.75	1570800	AMT
2012-05-24	65.430000000000007	66.359999999999999	65.340000000000003	65.849999999999994	2368200	AMT
2012-05-23	64.700000000000003	65.310000000000002	64.180000000000007	65.180000000000007	2382500	AMT
2012-05-22	65.480000000000004	65.959999999999994	64.780000000000001	65.069999999999993	3516700	AMT
2012-05-21	64.829999999999998	65.620000000000005	64.299999999999997	65.510000000000005	2066900	AMT
2012-05-18	64.959999999999994	65.359999999999999	64.25	64.420000000000002	2607400	AMT
2012-05-17	66.950000000000003	66.969999999999999	64.780000000000001	64.799999999999997	3655300	AMT
2012-05-16	67.900000000000006	67.950000000000003	66.780000000000001	66.819999999999993	3087800	AMT
2012-05-15	67.099999999999994	68.090000000000003	67.069999999999993	67.769999999999996	2603200	AMT
2012-05-14	67.280000000000001	67.989999999999995	66.859999999999999	67.200000000000003	2269700	AMT
2012-05-11	67.109999999999999	68.209999999999994	67.040000000000006	67.620000000000005	2036600	AMT
2012-05-10	67.5	67.840000000000003	66.969999999999999	67.540000000000006	2405400	AMT
2012-05-09	67.349999999999994	67.680000000000007	66.819999999999993	67	3270900	AMT
2012-05-08	67.069999999999993	67.799999999999997	66.719999999999999	67.75	3172000	AMT
2012-05-07	66.430000000000007	67.349999999999994	65.900000000000006	67.25	2052800	AMT
2012-05-04	66.790000000000006	67.590000000000003	66	66.439999999999998	2692800	AMT
2012-05-03	67	68.519999999999996	66.370000000000005	67.049999999999997	5188100	AMT
2012-05-02	65.140000000000001	65.980000000000004	64.920000000000002	65.920000000000002	2429300	AMT
2012-05-01	65.640000000000001	66.120000000000005	65.310000000000002	65.430000000000007	2528900	AMT
2012-04-30	65.159999999999997	65.590000000000003	64.900000000000006	65.579999999999998	1826200	AMT
2012-04-27	65	65.180000000000007	64.549999999999997	65.099999999999994	1836100	AMT
2012-04-26	64.709999999999994	64.920000000000002	64.299999999999997	64.859999999999999	2071800	AMT
2012-04-25	64.060000000000002	64.75	64.060000000000002	64.739999999999995	2181400	AMT
2012-04-24	63.299999999999997	63.859999999999999	62.979999999999997	63.530000000000001	1683900	AMT
2012-04-23	63.539999999999999	63.68	62.740000000000002	63.130000000000003	2021300	AMT
2012-04-20	63.950000000000003	64.510000000000005	63.950000000000003	64	2118200	AMT
2012-04-19	64.200000000000003	64.400000000000006	63.390000000000001	63.850000000000001	1678900	AMT
2012-04-18	64.370000000000005	64.420000000000002	64.049999999999997	64.099999999999994	2142700	AMT
2012-04-17	63.979999999999997	64.450000000000003	63.359999999999999	64.359999999999999	2404200	AMT
2012-04-16	63.57	64.060000000000002	63.409999999999997	63.719999999999999	2945200	AMT
2012-04-13	63.240000000000002	63.560000000000002	63.020000000000003	63.159999999999997	1855200	AMT
2012-04-12	63.200000000000003	63.869999999999997	62.93	63.810000000000002	1903700	AMT
2012-04-11	62.119999999999997	63.140000000000001	62.109999999999999	63.090000000000003	2594200	AMT
2012-04-10	62.090000000000003	62.670000000000002	61.560000000000002	61.619999999999997	2588500	AMT
2012-04-09	62.420000000000002	62.590000000000003	61.93	62.299999999999997	1719000	AMT
2012-04-05	62.509999999999998	63.479999999999997	62.390000000000001	63.409999999999997	2577000	AMT
2012-04-04	62.950000000000003	63.039999999999999	62.390000000000001	62.649999999999999	2076200	AMT
2012-04-03	64	64	63.130000000000003	63.240000000000002	2714800	AMT
2012-04-02	63.060000000000002	64.030000000000001	62.840000000000003	64.010000000000005	2731900	AMT
2012-03-30	62.649999999999999	63.130000000000003	62.299999999999997	63.020000000000003	2545300	AMT
2012-03-29	61.979999999999997	62.450000000000003	61.640000000000001	62.380000000000003	1994100	AMT
2012-03-28	61.979999999999997	62.380000000000003	61.840000000000003	62.259999999999998	1962800	AMT
2012-03-27	62.18	62.490000000000002	61.899999999999999	62.100000000000001	2255000	AMT
2012-03-26	62	62.479999999999997	61.810000000000002	62.270000000000003	2416400	AMT
2012-03-23	61.979999999999997	62.149999999999999	61.270000000000003	61.75	3381900	AMT
2012-03-22	62.289999999999999	62.609999999999999	61.979999999999997	61.979999999999997	2787200	AMT
2012-03-21	62.93	63.170000000000002	62.390000000000001	62.439999999999998	3359500	AMT
2012-03-20	63.549999999999997	63.659999999999997	62.82	62.93	2733700	AMT
2012-03-19	63.539999999999999	64	63.380000000000003	63.850000000000001	1724100	AMT
2012-03-16	63.469999999999999	63.579999999999998	63.130000000000003	63.340000000000003	2656500	AMT
2012-03-15	62.850000000000001	63.299999999999997	62.850000000000001	63.170000000000002	2227900	AMT
2012-03-14	62.43	63.229999999999997	62.219999999999999	62.960000000000001	4741200	AMT
2012-03-13	62.25	62.280000000000001	61.590000000000003	61.899999999999999	5229500	AMT
2012-03-12	62.259999999999998	62.439999999999998	61.840000000000003	62	3152600	AMT
2012-03-09	62.43	62.57	62	62.219999999999999	3630400	AMT
2012-03-08	62.460000000000001	63.229999999999997	62.329999999999998	62.439999999999998	3171500	AMT
2012-03-07	62.119999999999997	62.420000000000002	61.899999999999999	62.18	2139900	AMT
2012-03-06	62.280000000000001	62.479999999999997	61.960000000000001	62.18	2589100	AMT
2012-03-05	62.460000000000001	63.07	62.369999999999997	62.890000000000001	2016800	AMT
2012-03-02	63.039999999999999	63.07	62.509999999999998	62.590000000000003	2089500	AMT
2012-03-01	62.609999999999999	63.109999999999999	62.460000000000001	63.039999999999999	2804400	AMT
2012-02-29	62.649999999999999	62.689999999999998	62.030000000000001	62.579999999999998	3053800	AMT
2012-02-28	63.369999999999997	63.369999999999997	61.770000000000003	62.270000000000003	3949100	AMT
2012-02-27	62.649999999999999	63.390000000000001	62.649999999999999	63.100000000000001	3380400	AMT
2012-02-24	64.019999999999996	64.390000000000001	63.729999999999997	64.159999999999997	2774400	AMT
2012-02-23	63.07	63.909999999999997	62.479999999999997	63.909999999999997	3791600	AMT
2012-02-22	63.109999999999999	63.520000000000003	62.729999999999997	63.259999999999998	3223100	AMT
2012-02-21	62.659999999999997	63.469999999999999	62.590000000000003	62.990000000000002	3767100	AMT
2012-02-17	62.850000000000001	63	62.5	62.5	3133900	AMT
2012-02-16	62.990000000000002	63.149999999999999	61.75	62.560000000000002	5265100	AMT
2012-02-15	64.450000000000003	64.549999999999997	63.200000000000003	63.549999999999997	3502700	AMT
2012-02-14	63.950000000000003	64.519999999999996	63.539999999999999	64.379999999999995	2461700	AMT
2012-02-13	63.520000000000003	64.379999999999995	63.460000000000001	64.010000000000005	2553100	AMT
2012-02-10	63.380000000000003	63.82	63.170000000000002	63.289999999999999	2213800	AMT
2012-02-09	63.909999999999997	64.019999999999996	63.140000000000001	63.789999999999999	2247800	AMT
2012-02-08	63.399999999999999	63.850000000000001	63	63.850000000000001	1759300	AMT
2012-02-07	63.189999999999998	63.479999999999997	62.859999999999999	63.369999999999997	2046700	AMT
2012-02-06	63.079999999999998	63.359999999999999	63.020000000000003	63.130000000000003	2618000	AMT
2012-02-03	63.57	63.770000000000003	63.18	63.369999999999997	3486500	AMT
2012-02-02	63.460000000000001	63.670000000000002	63	63.229999999999997	2507000	AMT
2012-02-01	63.710000000000001	63.840000000000003	63.170000000000002	63.350000000000001	3533400	AMT
2012-01-31	63	63.630000000000003	62.799999999999997	63.509999999999998	3063700	AMT
2012-01-30	62.520000000000003	62.880000000000003	62.25	62.859999999999999	1844000	AMT
2012-01-27	62.079999999999998	63.219999999999999	61.82	63.009999999999998	2792700	AMT
2012-01-26	63.009999999999998	63.079999999999998	61.789999999999999	62.149999999999999	2855100	AMT
2012-01-25	62.469999999999999	63.390000000000001	62.259999999999998	62.969999999999999	2358000	AMT
2012-01-24	61.57	62.509999999999998	61.399999999999999	62.469999999999999	2158600	AMT
2012-01-23	61.710000000000001	62.090000000000003	61.280000000000001	61.810000000000002	2396200	AMT
2012-01-20	62.210000000000001	62.399999999999999	61.240000000000002	61.509999999999998	3636600	AMT
2012-01-19	62.57	62.659999999999997	61.939999999999998	62.200000000000003	2265800	AMT
2012-01-18	61.829999999999998	62.479999999999997	61.689999999999998	62.420000000000002	2369500	AMT
2012-01-17	62.880000000000003	62.969999999999999	61.68	61.829999999999998	3123600	AMT
2012-01-13	62.229999999999997	62.420000000000002	61.619999999999997	62.32	2840600	AMT
2012-01-12	62.399999999999999	62.509999999999998	61.210000000000001	62.450000000000003	3272900	AMT
2012-01-11	61.43	62.280000000000001	61.359999999999999	62.25	2905700	AMT
2012-01-10	60.659999999999997	61.520000000000003	60.469999999999999	61.310000000000002	3292600	AMT
2012-01-09	60.590000000000003	60.590000000000003	60.009999999999998	60.420000000000002	2552800	AMT
2012-01-06	60.350000000000001	60.93	59.979999999999997	60.25	6464100	AMT
2012-01-05	59.5	60.479999999999997	58.530000000000001	60.350000000000001	4773200	AMT
2012-01-04	58.32	59.829999999999998	58.060000000000002	59.659999999999997	5177900	AMT
2012-01-03	60.450000000000003	60.640000000000001	57.979999999999997	58.810000000000002	7842100	AMT
2011-12-30	60.859999999999999	60.909999999999997	59.93	60.009999999999998	4859400	AMT
2011-12-29	60.18	60.719999999999999	60.159999999999997	60.590000000000003	1476000	AMT
2011-12-28	60.520000000000003	60.670000000000002	59.689999999999998	60.07	1581800	AMT
2011-12-27	60.25	60.82	60.100000000000001	60.700000000000003	1393200	AMT
2011-12-23	60.079999999999998	60.439999999999998	59.829999999999998	60.439999999999998	1334600	AMT
2011-12-22	59.490000000000002	60.299999999999997	59.490000000000002	59.990000000000002	3129000	AMT
2011-12-21	59.479999999999997	60	59.270000000000003	59.390000000000001	2997100	AMT
2011-12-20	58.310000000000002	59.979999999999997	58.240000000000002	59.799999999999997	3892600	AMT
2011-12-19	59.439999999999998	59.659999999999997	56.990000000000002	57.18	4567800	AMT
2011-12-16	59.200000000000003	59.409999999999997	58.07	59.140000000000001	8009000	AMT
2011-12-15	58.219999999999999	58.920000000000002	57.909999999999997	58.799999999999997	3381500	AMT
2011-12-14	58.119999999999997	58.469999999999999	57.719999999999999	57.990000000000002	2160600	AMT
2011-12-13	58.409999999999997	59.049999999999997	57.93	58.130000000000003	2596400	AMT
2011-12-12	58.350000000000001	58.390000000000001	57.670000000000002	58.149999999999999	1981500	AMT
2011-12-09	58.049999999999997	58.68	57.969999999999999	58.590000000000003	2231000	AMT
2011-12-08	58.670000000000002	58.890000000000001	57.75	57.82	3152100	AMT
2011-12-07	59	59.57	58.460000000000001	59.299999999999997	1801600	AMT
2011-12-06	59.049999999999997	59.490000000000002	58.82	59.240000000000002	1937800	AMT
2011-12-05	59.359999999999999	59.68	58.950000000000003	59.130000000000003	3416800	AMT
2011-12-02	59.079999999999998	59.369999999999997	58.759999999999998	59.079999999999998	2771700	AMT
2011-12-01	58.780000000000001	59.420000000000002	58.380000000000003	58.600000000000001	2450500	AMT
2011-11-30	58.899999999999999	59.609999999999999	58.289999999999999	59	5434300	AMT
2011-11-29	56.75	57.960000000000001	56.630000000000003	57.740000000000002	3044400	AMT
2011-11-28	56.899999999999999	57.119999999999997	56.229999999999997	56.549999999999997	3212600	AMT
2011-11-25	55.200000000000003	56.219999999999999	55.200000000000003	55.719999999999999	1536400	AMT
2011-11-23	55.579999999999998	55.840000000000003	55.030000000000001	55.420000000000002	2335200	AMT
2011-11-22	55.840000000000003	56.579999999999998	55.549999999999997	56	2700600	AMT
2011-11-21	56.229999999999997	56.490000000000002	55.530000000000001	55.899999999999999	1887900	AMT
2011-11-18	57.18	57.25	56.619999999999997	56.759999999999998	2906400	AMT
2011-11-17	57.659999999999997	57.93	56.689999999999998	56.93	2625600	AMT
2011-11-16	57.840000000000003	58.130000000000003	57.030000000000001	57.170000000000002	1986900	AMT
2011-11-15	57.100000000000001	58.600000000000001	57.009999999999998	58.409999999999997	2409400	AMT
2011-11-14	57.909999999999997	58.270000000000003	57.229999999999997	57.359999999999999	1461600	AMT
2011-11-11	57.350000000000001	58.420000000000002	57.130000000000003	58.18	2019500	AMT
2011-11-10	57.75	57.799999999999997	56.270000000000003	56.630000000000003	2799100	AMT
2011-11-09	57.270000000000003	58.329999999999998	57.039999999999999	57.18	2996800	AMT
2011-11-08	58.549999999999997	58.579999999999998	57.549999999999997	58.359999999999999	2225300	AMT
2011-11-07	57.950000000000003	58.43	57.07	58.329999999999998	2877200	AMT
2011-11-04	57.259999999999998	57.960000000000001	56.810000000000002	57.920000000000002	2449100	AMT
2011-11-03	57.399999999999999	58	56.299999999999997	57.420000000000002	4083900	AMT
2011-11-02	57.229999999999997	57.530000000000001	55.520000000000003	56.700000000000003	3805100	AMT
2011-11-01	53.490000000000002	58	53.020000000000003	56.920000000000002	6614600	AMT
2011-10-31	55.840000000000003	56.149999999999999	55.049999999999997	55.100000000000001	2848000	AMT
2011-10-28	56.630000000000003	56.82	56.060000000000002	56.32	2094100	AMT
2011-10-27	57.090000000000003	57.25	55.509999999999998	56.789999999999999	2889400	AMT
2011-10-26	56.259999999999998	56.299999999999997	54.859999999999999	55.630000000000003	3570000	AMT
2011-10-25	56.710000000000001	56.93	55.869999999999997	55.950000000000003	2602100	AMT
2011-10-24	56.409999999999997	57.280000000000001	56.329999999999998	57.240000000000002	2666200	AMT
2011-10-21	55.439999999999998	56.380000000000003	54.810000000000002	56.340000000000003	2846200	AMT
2011-10-20	54.82	55.770000000000003	54.719999999999999	55.049999999999997	2387800	AMT
2011-10-19	55.57	55.939999999999998	54.579999999999998	54.990000000000002	3171600	AMT
2011-10-18	55.030000000000001	56.020000000000003	54.140000000000001	55.670000000000002	2028900	AMT
2011-10-17	55.43	55.810000000000002	54.869999999999997	55.07	2013000	AMT
2011-10-14	55.649999999999999	56.170000000000002	55.450000000000003	55.829999999999998	2254700	AMT
2011-10-13	55.25	55.329999999999998	54.640000000000001	55.149999999999999	3015900	AMT
2011-10-12	55.810000000000002	56.329999999999998	55.259999999999998	55.43	2690300	AMT
2011-10-11	55.539999999999999	55.710000000000001	55.109999999999999	55.270000000000003	2714400	AMT
2011-10-10	55.810000000000002	56.060000000000002	55.380000000000003	55.920000000000002	2469000	AMT
2011-10-07	55.609999999999999	56.270000000000003	54.850000000000001	54.93	4396600	AMT
2011-10-06	55.039999999999999	55.789999999999999	54.789999999999999	55.590000000000003	3890000	AMT
2011-10-05	53.640000000000001	55.460000000000001	53.450000000000003	55.060000000000002	4987900	AMT
2011-10-04	52.119999999999997	54.060000000000002	51.049999999999997	54.009999999999998	5500000	AMT
2011-10-03	53.75	54.68	52.82	52.859999999999999	6671000	AMT
2011-09-30	53.060000000000002	54.149999999999999	53.049999999999997	53.799999999999997	5541100	AMT
2011-09-29	54.789999999999999	54.880000000000003	52.509999999999998	53.590000000000003	3179000	AMT
2011-09-28	54.649999999999999	54.68	53.829999999999998	53.960000000000001	3249800	AMT
2011-09-27	54.100000000000001	55.560000000000002	53.810000000000002	54.579999999999998	3825500	AMT
2011-09-26	52.780000000000001	53.600000000000001	52.280000000000001	53.5	4522500	AMT
2011-09-23	51.909999999999997	53.049999999999997	51.82	52.289999999999999	3679500	AMT
2011-09-22	52.640000000000001	53.210000000000001	51.469999999999999	52.299999999999997	6830300	AMT
2011-09-21	55.43	55.859999999999999	54.039999999999999	54.100000000000001	3848800	AMT
2011-09-20	55.509999999999998	56.210000000000001	54.969999999999999	55.149999999999999	3213600	AMT
2011-09-19	53.979999999999997	55.409999999999997	53.909999999999997	55.210000000000001	2584200	AMT
2011-09-16	54.909999999999997	55	54.100000000000001	54.899999999999999	3759100	AMT
2011-09-15	54.520000000000003	54.920000000000002	54.039999999999999	54.859999999999999	3334900	AMT
2011-09-14	53.200000000000003	54.75	52.539999999999999	54.159999999999997	3700700	AMT
2011-09-13	52.409999999999997	52.990000000000002	51.950000000000003	52.899999999999999	3053100	AMT
2011-09-12	51.759999999999998	52.32	51.450000000000003	52.299999999999997	4007200	AMT
2011-09-09	52.890000000000001	53.130000000000003	52.170000000000002	52.380000000000003	4011300	AMT
2011-09-08	53.219999999999999	53.770000000000003	53.210000000000001	53.409999999999997	3773300	AMT
2011-09-07	53.75	53.969999999999999	53.240000000000002	53.5	2714200	AMT
2011-09-06	52.43	53.189999999999998	51.460000000000001	53.049999999999997	2513800	AMT
2011-09-02	53.149999999999999	53.780000000000001	52.719999999999999	53.140000000000001	2729200	AMT
2011-09-01	54.060000000000002	54.990000000000002	53.979999999999997	54.259999999999998	3957300	AMT
2011-08-31	53.710000000000001	54.890000000000001	53.329999999999998	53.859999999999999	6200500	AMT
2011-08-30	52.159999999999997	53.390000000000001	52.009999999999998	53.200000000000003	2764500	AMT
2011-08-29	52.240000000000002	52.880000000000003	51.859999999999999	52.240000000000002	3028100	AMT
2011-08-26	50.310000000000002	51.950000000000003	48.75	51.859999999999999	3752800	AMT
2011-08-25	51.68	51.770000000000003	50.350000000000001	50.509999999999998	3665800	AMT
2011-08-24	50.590000000000003	51.630000000000003	50.5	51.5	2866300	AMT
2011-08-23	49.140000000000001	50.810000000000002	48.969999999999999	50.759999999999998	3337300	AMT
2011-08-22	49.950000000000003	50.060000000000002	48.530000000000001	48.909999999999997	3186200	AMT
2011-08-19	48	49.530000000000001	47.939999999999998	48.829999999999998	4325700	AMT
2011-08-18	49.82	50.149999999999999	47.990000000000002	48.350000000000001	4046000	AMT
2011-08-17	51.18	51.780000000000001	50.5	50.850000000000001	2109300	AMT
2011-08-16	51.07	51.340000000000003	50.420000000000002	51.030000000000001	2174300	AMT
2011-08-15	50.479999999999997	51.780000000000001	50.479999999999997	51.479999999999997	2689700	AMT
2011-08-12	49.619999999999997	50.439999999999998	49.490000000000002	50.200000000000003	2701000	AMT
2011-08-11	46.950000000000003	50	46.950000000000003	49.350000000000001	4036000	AMT
2011-08-10	48.390000000000001	49.060000000000002	47.270000000000003	47.369999999999997	5694200	AMT
2011-08-09	46.990000000000002	49.259999999999998	46.039999999999999	49.200000000000003	6201900	AMT
2011-08-08	49	49.149999999999999	46.340000000000003	46.350000000000001	6544800	AMT
2011-08-05	51.5	51.57	49.159999999999997	49.979999999999997	7246900	AMT
2011-08-04	52.719999999999999	53.270000000000003	50.829999999999998	51.009999999999998	5696900	AMT
2011-08-03	51	53.780000000000001	50.520000000000003	53.670000000000002	5906000	AMT
2011-08-02	52.289999999999999	52.740000000000002	50.409999999999997	50.5	4232800	AMT
2011-08-01	52.920000000000002	53.090000000000003	51.740000000000002	52.5	2574800	AMT
2011-07-29	51.979999999999997	52.759999999999998	51.579999999999998	52.530000000000001	2711500	AMT
2011-07-28	51.25	53.619999999999997	51.100000000000001	52.600000000000001	3668500	AMT
2011-07-27	52.539999999999999	52.549999999999997	51.210000000000001	51.219999999999999	3003400	AMT
2011-07-26	52.670000000000002	53	52.5	52.740000000000002	1733800	AMT
2011-07-25	52.93	53.039999999999999	52.539999999999999	52.75	1402400	AMT
2011-07-22	52.960000000000001	53.32	52.789999999999999	53.32	1429000	AMT
2011-07-21	52.810000000000002	53.270000000000003	52.5	53.07	2360200	AMT
2011-07-20	53.060000000000002	53.109999999999999	52.130000000000003	52.520000000000003	1466700	AMT
2011-07-19	52.469999999999999	53.18	52.409999999999997	52.909999999999997	1620200	AMT
2011-07-18	52.869999999999997	53.289999999999999	51.969999999999999	52.219999999999999	1660700	AMT
2011-07-15	52.530000000000001	53.280000000000001	52.390000000000001	53.229999999999997	2263500	AMT
2011-07-14	53.149999999999999	53.390000000000001	52	52.32	1737900	AMT
2011-07-13	53.219999999999999	53.689999999999998	52.990000000000002	53.119999999999997	1331100	AMT
2011-07-12	52.909999999999997	53.420000000000002	52.719999999999999	52.909999999999997	1547800	AMT
2011-07-11	53.020000000000003	53.270000000000003	52.890000000000001	53.060000000000002	1881600	AMT
2011-07-08	53.189999999999998	53.5	52.890000000000001	53.479999999999997	1360500	AMT
2011-07-07	54.109999999999999	54.380000000000003	53.549999999999997	53.68	2150700	AMT
2011-07-06	53.399999999999999	54.380000000000003	53.030000000000001	53.740000000000002	2441400	AMT
2011-07-05	54.159999999999997	54.390000000000001	53.530000000000001	53.590000000000003	2475800	AMT
2011-07-01	52.600000000000001	54.359999999999999	52.329999999999998	54.280000000000001	4498100	AMT
2011-06-30	52.539999999999999	52.619999999999997	52.109999999999999	52.329999999999998	2460000	AMT
2011-06-29	52.240000000000002	52.609999999999999	52.119999999999997	52.270000000000003	2681800	AMT
2011-06-28	51.920000000000002	52.219999999999999	51.899999999999999	52	2695500	AMT
2011-06-27	51.57	52.079999999999998	51	51.859999999999999	2396900	AMT
2011-06-24	52.420000000000002	52.520000000000003	51.590000000000003	51.75	2063300	AMT
2011-06-23	51.420000000000002	52.579999999999998	51.25	52.490000000000002	3016500	AMT
2011-06-22	51.479999999999997	52.170000000000002	51.479999999999997	51.939999999999998	2669200	AMT
2011-06-21	50.909999999999997	51.899999999999999	50.810000000000002	51.780000000000001	2199300	AMT
2011-06-20	50	50.950000000000003	49.890000000000001	50.68	1814400	AMT
2011-06-17	50.469999999999999	50.670000000000002	50.170000000000002	50.200000000000003	2895300	AMT
2011-06-16	50.729999999999997	50.740000000000002	49.969999999999999	50.119999999999997	4308000	AMT
2011-06-15	50.280000000000001	51.240000000000002	50.259999999999998	50.719999999999999	3748600	AMT
2011-06-14	50.509999999999998	50.909999999999997	50.450000000000003	50.710000000000001	3277100	AMT
2011-06-13	50.090000000000003	50.780000000000001	49.899999999999999	50.090000000000003	3858300	AMT
2011-06-10	49.869999999999997	50.520000000000003	49.869999999999997	50	4770900	AMT
2011-06-09	50.329999999999998	50.479999999999997	49.189999999999998	49.850000000000001	8241100	AMT
2011-06-08	51.18	51.479999999999997	50.109999999999999	50.149999999999999	6635800	AMT
2011-06-07	51.829999999999998	52.090000000000003	51.270000000000003	51.289999999999999	2439600	AMT
2011-06-06	51.590000000000003	52.520000000000003	51.439999999999998	51.770000000000003	5452200	AMT
2011-06-03	50.450000000000003	52.670000000000002	50.25	51.210000000000001	12627100	AMT
2011-06-02	54.25	54.82	54.130000000000003	54.380000000000003	2195100	AMT
2011-06-01	55.460000000000001	55.520000000000003	54.090000000000003	54.130000000000003	2353000	AMT
2011-05-31	55.5	55.509999999999998	54.649999999999999	55.479999999999997	3066900	AMT
2011-05-27	55.32	55.380000000000003	54.649999999999999	54.909999999999997	2645900	AMT
2011-05-26	54.170000000000002	55.259999999999998	54.009999999999998	55.219999999999999	2701400	AMT
2011-05-25	54.299999999999997	54.82	53.530000000000001	54.299999999999997	4077700	AMT
2011-05-24	53.189999999999998	54.649999999999999	53.189999999999998	54.140000000000001	5817800	AMT
2011-05-23	53.170000000000002	53.560000000000002	52.689999999999998	53.149999999999999	2511000	AMT
2011-05-20	52.32	54	51.899999999999999	53.640000000000001	5601800	AMT
2011-05-19	52.359999999999999	52.57	51.890000000000001	52.079999999999998	2305900	AMT
2011-05-18	52.32	52.409999999999997	52.030000000000001	52.159999999999997	3110700	AMT
2011-05-17	52.450000000000003	52.5	51.859999999999999	52.200000000000003	2666800	AMT
2011-05-16	52.770000000000003	52.990000000000002	52.43	52.5	1925500	AMT
2011-05-13	53.18	53.399999999999999	52.5	52.939999999999998	1632700	AMT
2011-05-12	53.380000000000003	53.509999999999998	53.079999999999998	53.310000000000002	2235200	AMT
2011-05-11	53.590000000000003	53.939999999999998	53.079999999999998	53.520000000000003	2286700	AMT
2011-05-10	53.130000000000003	53.75	52.899999999999999	53.689999999999998	3709800	AMT
2011-05-09	52.399999999999999	53.43	52.399999999999999	53.07	1653000	AMT
2011-05-06	53.310000000000002	53.740000000000002	52.119999999999997	52.409999999999997	2427900	AMT
2011-05-05	51.450000000000003	53.439999999999998	51.229999999999997	52.960000000000001	4164400	AMT
2011-05-04	52.490000000000002	52.810000000000002	51.380000000000003	51.740000000000002	3161600	AMT
2011-05-03	52.280000000000001	53.280000000000001	52.149999999999999	52.520000000000003	4128600	AMT
2011-05-02	52.509999999999998	52.539999999999999	51.380000000000003	51.539999999999999	2171200	AMT
2011-04-29	52.280000000000001	52.659999999999997	51.979999999999997	52.310000000000002	2866600	AMT
2011-04-28	52.719999999999999	53.140000000000001	52.310000000000002	52.380000000000003	2962200	AMT
2011-04-27	51.950000000000003	52.939999999999998	51.799999999999997	52.869999999999997	2973900	AMT
2011-04-26	51.090000000000003	51.82	50.759999999999998	51.789999999999999	2400000	AMT
2011-04-25	51.030000000000001	51.350000000000001	50.979999999999997	51.049999999999997	1879000	AMT
2011-04-21	51.359999999999999	51.560000000000002	51.170000000000002	51.310000000000002	2445600	AMT
2011-04-20	50	51.149999999999999	49.990000000000002	51.049999999999997	2958700	AMT
2011-04-19	49.619999999999997	49.909999999999997	49.079999999999998	49.520000000000003	3508900	AMT
2011-04-18	50.039999999999999	50.060000000000002	49.409999999999997	49.560000000000002	3122600	AMT
2011-04-15	50.270000000000003	50.799999999999997	50.079999999999998	50.579999999999998	3689400	AMT
2011-04-14	50.219999999999999	50.25	49.560000000000002	50.18	3696100	AMT
2011-04-13	49.740000000000002	50.469999999999999	49.619999999999997	50.359999999999999	4384100	AMT
2011-04-12	50.060000000000002	50.159999999999997	49.560000000000002	49.630000000000003	3954200	AMT
2011-04-11	50.350000000000001	50.719999999999999	50.030000000000001	50.130000000000003	2881000	AMT
2011-04-08	50.969999999999999	51.049999999999997	50.109999999999999	50.280000000000001	2134200	AMT
2011-04-07	50.799999999999997	50.990000000000002	50.380000000000003	50.770000000000003	3423600	AMT
2011-04-06	50.82	51.100000000000001	50.549999999999997	50.899999999999999	2860900	AMT
2011-04-05	51.780000000000001	51.829999999999998	50.619999999999997	50.740000000000002	4821600	AMT
2011-04-04	52.409999999999997	52.530000000000001	51.899999999999999	51.969999999999999	2509600	AMT
2011-04-01	51.979999999999997	52.75	51.950000000000003	52.329999999999998	2601400	AMT
2011-03-31	51.619999999999997	52	51.289999999999999	51.82	3045700	AMT
2011-03-30	50.719999999999999	51.789999999999999	50.710000000000001	51.740000000000002	4399100	AMT
2011-03-29	49.859999999999999	50.590000000000003	49.460000000000001	50.509999999999998	3448100	AMT
2011-03-28	50.369999999999997	50.469999999999999	49.640000000000001	50	2932600	AMT
2011-03-25	48.969999999999999	49.729999999999997	48.869999999999997	49.640000000000001	4237400	AMT
2011-03-24	49.950000000000003	50.710000000000001	48.979999999999997	49.07	7268200	AMT
2011-03-23	48.600000000000001	49.880000000000003	48.43	49.469999999999999	6399400	AMT
2011-03-22	47.039999999999999	48.759999999999998	46.969999999999999	48.719999999999999	9738800	AMT
2011-03-21	46.649999999999999	47.409999999999997	45.850000000000001	46.609999999999999	21980500	AMT
2011-03-18	51.740000000000002	51.810000000000002	50.369999999999997	50.619999999999997	2442400	AMT
2011-03-17	51.020000000000003	51.240000000000002	50.520000000000003	51.039999999999999	2063300	AMT
2011-03-16	50.039999999999999	51.219999999999999	50.039999999999999	50.439999999999998	4510500	AMT
2011-03-15	49.200000000000003	50.18	49	50.020000000000003	3447400	AMT
2011-03-14	50.420000000000002	50.509999999999998	49.57	50.219999999999999	2740700	AMT
2011-03-11	50.450000000000003	50.899999999999999	50.399999999999999	50.810000000000002	5496900	AMT
2011-03-10	51.579999999999998	51.579999999999998	50.57	50.780000000000001	3666600	AMT
2011-03-09	52.109999999999999	52.390000000000001	51.670000000000002	52.189999999999998	2198300	AMT
2011-03-08	52.219999999999999	52.560000000000002	50.880000000000003	52.119999999999997	5050900	AMT
2011-03-07	53.109999999999999	53.719999999999999	53.060000000000002	53.079999999999998	3380100	AMT
2011-03-04	53.259999999999998	53.329999999999998	52.649999999999999	53.07	1639800	AMT
2011-03-03	52.68	53.450000000000003	52.659999999999997	53.329999999999998	2273400	AMT
2011-03-02	52.710000000000001	53.119999999999997	51.82	52.280000000000001	2786600	AMT
2011-03-01	53.990000000000002	54.119999999999997	52.700000000000003	52.719999999999999	3086800	AMT
2011-02-28	53.859999999999999	54	53.409999999999997	53.960000000000001	3104100	AMT
2011-02-25	52.990000000000002	53.799999999999997	52.630000000000003	53.759999999999998	3290800	AMT
2011-02-24	52	52.939999999999998	51.850000000000001	52.850000000000001	3610400	AMT
2011-02-23	53	53.759999999999998	51.32	51.850000000000001	5550700	AMT
2011-02-22	53.810000000000002	54.590000000000003	52.75	52.979999999999997	3503800	AMT
2011-02-18	54.759999999999998	54.909999999999997	53.509999999999998	54.259999999999998	4283400	AMT
2011-02-17	55.579999999999998	55.780000000000001	54.439999999999998	54.649999999999999	2899200	AMT
2011-02-16	56.060000000000002	56.479999999999997	55.43	55.619999999999997	2106500	AMT
2011-02-15	55.93	56.210000000000001	55.5	55.810000000000002	2203700	AMT
2011-02-14	56.630000000000003	56.840000000000003	55.869999999999997	56.009999999999998	2917700	AMT
2011-02-11	54.899999999999999	56.75	54.780000000000001	56.729999999999997	3888100	AMT
2011-02-10	54.43	55.079999999999998	54.259999999999998	55	1950800	AMT
2011-02-09	54.299999999999997	54.740000000000002	54.140000000000001	54.590000000000003	1985500	AMT
2011-02-08	53.659999999999997	54.299999999999997	53.659999999999997	54.280000000000001	1968000	AMT
2011-02-07	53.960000000000001	54.189999999999998	53.530000000000001	53.659999999999997	2418200	AMT
2011-02-04	52.740000000000002	53.799999999999997	52.710000000000001	53.590000000000003	3106600	AMT
2011-02-03	51.759999999999998	52.780000000000001	51.609999999999999	52.68	2182300	AMT
2011-02-02	51.609999999999999	52.109999999999999	51.609999999999999	51.909999999999997	1849000	AMT
2011-02-01	51.079999999999998	51.899999999999999	51.049999999999997	51.780000000000001	1976100	AMT
2011-01-31	51.270000000000003	51.539999999999999	50.729999999999997	50.859999999999999	2014700	AMT
2011-01-28	51.960000000000001	52.479999999999997	51.170000000000002	51.32	2253000	AMT
2011-01-27	52.049999999999997	52.159999999999997	51.560000000000002	52	2179900	AMT
2011-01-26	51.780000000000001	52.240000000000002	51.399999999999999	51.939999999999998	3728500	AMT
2011-01-25	50.859999999999999	51.840000000000003	50.259999999999998	51.369999999999997	5074300	AMT
2011-01-24	50.469999999999999	51.009999999999998	50.340000000000003	51.009999999999998	2027900	AMT
2011-01-21	50.640000000000001	50.969999999999999	50.380000000000003	50.520000000000003	2847200	AMT
2011-01-20	49.049999999999997	50.530000000000001	48.939999999999998	50.32	3968100	AMT
2011-01-19	49.200000000000003	49.369999999999997	48.780000000000001	49.18	3377000	AMT
2011-01-18	49.920000000000002	50.219999999999999	49.329999999999998	49.490000000000002	3676400	AMT
2011-01-14	50.579999999999998	50.829999999999998	49.770000000000003	49.850000000000001	2748800	AMT
2011-01-13	50.869999999999997	51.560000000000002	50.619999999999997	50.75	2899700	AMT
2011-01-12	50.670000000000002	50.840000000000003	50.520000000000003	50.700000000000003	2359300	AMT
2011-01-11	50.549999999999997	50.799999999999997	50.219999999999999	50.469999999999999	3395900	AMT
2011-01-10	50.259999999999998	50.68	50.07	50.409999999999997	2706300	AMT
2011-01-07	50.960000000000001	51.090000000000003	50.420000000000002	50.5	3571200	AMT
2011-01-06	50.789999999999999	51.18	50.479999999999997	50.619999999999997	2880000	AMT
2011-01-05	51.219999999999999	51.399999999999999	50.740000000000002	50.759999999999998	3414100	AMT
2011-01-04	51.630000000000003	52.189999999999998	51.350000000000001	51.469999999999999	2932100	AMT
2011-01-03	51.909999999999997	52.149999999999999	51.460000000000001	51.630000000000003	2413800	AMT
2010-12-31	51.479999999999997	51.729999999999997	51.25	51.640000000000001	1510900	AMT
2010-12-30	51.079999999999998	51.539999999999999	51.039999999999999	51.469999999999999	1227100	AMT
2010-12-29	50.990000000000002	51.280000000000001	50.609999999999999	51.18	1407600	AMT
2010-12-28	50.869999999999997	51.049999999999997	50.670000000000002	50.93	1088400	AMT
2010-12-27	50.729999999999997	50.899999999999999	50.420000000000002	50.840000000000003	912400	AMT
2010-12-23	50.630000000000003	50.789999999999999	50.399999999999999	50.530000000000001	1063500	AMT
2010-12-22	50.829999999999998	51	50.619999999999997	50.789999999999999	1408800	AMT
2010-12-21	51.109999999999999	51.259999999999998	50.590000000000003	50.719999999999999	2624700	AMT
2010-12-20	49.770000000000003	51.18	49.75	51.049999999999997	3022100	AMT
2010-12-17	49.939999999999998	49.939999999999998	49.509999999999998	49.609999999999999	3097600	AMT
2010-12-16	50.109999999999999	50.18	48.829999999999998	49.990000000000002	4905700	AMT
2010-12-15	50.390000000000001	50.549999999999997	50.049999999999997	50.130000000000003	2225400	AMT
2010-12-14	50.159999999999997	50.770000000000003	50.109999999999999	50.439999999999998	2537800	AMT
2010-12-13	50.640000000000001	50.829999999999998	50.009999999999998	50.009999999999998	3082900	AMT
2010-12-10	51	51	50.409999999999997	50.460000000000001	2204700	AMT
2010-12-09	51.350000000000001	51.350000000000001	50.369999999999997	50.850000000000001	2269900	AMT
2010-12-08	51.700000000000003	51.990000000000002	50.799999999999997	51.07	2338800	AMT
2010-12-07	52.25	52.369999999999997	51.640000000000001	51.759999999999998	2738700	AMT
2010-12-06	51.560000000000002	51.850000000000001	51.210000000000001	51.770000000000003	1891800	AMT
2010-12-03	51.719999999999999	52.479999999999997	51.380000000000003	51.579999999999998	1976500	AMT
2010-12-02	51.5	52.130000000000003	51.25	51.810000000000002	2359000	AMT
2010-12-01	51.490000000000002	51.490000000000002	51.009999999999998	51.030000000000001	2814400	AMT
2010-11-30	50.350000000000001	51	50.149999999999999	50.57	2829100	AMT
2010-11-29	51.520000000000003	51.539999999999999	50.5	50.82	2482400	AMT
2010-11-26	51.600000000000001	52.100000000000001	51.509999999999998	51.770000000000003	582700	AMT
2010-11-24	51.380000000000003	52.130000000000003	51.159999999999997	52.039999999999999	1957300	AMT
2010-11-23	51.130000000000003	51.560000000000002	50.770000000000003	51.149999999999999	3091100	AMT
2010-11-22	51.719999999999999	51.939999999999998	51.109999999999999	51.829999999999998	3490100	AMT
2010-11-19	51.520000000000003	52.159999999999997	51.140000000000001	51.939999999999998	3328000	AMT
2010-11-18	51.530000000000001	51.859999999999999	51.409999999999997	51.590000000000003	1894400	AMT
2010-11-17	50.590000000000003	51.210000000000001	50.5	51.039999999999999	1985800	AMT
2010-11-16	51.119999999999997	51.18	50.359999999999999	50.539999999999999	2302200	AMT
2010-11-15	52.399999999999999	52.490000000000002	51.299999999999997	51.460000000000001	2541200	AMT
2010-11-12	52.869999999999997	53.009999999999998	52.100000000000001	52.359999999999999	2153400	AMT
2010-11-11	52.899999999999999	53.219999999999999	52.619999999999997	53.140000000000001	2576600	AMT
2010-11-10	52.299999999999997	53.520000000000003	52.25	53.109999999999999	3343200	AMT
2010-11-09	52.899999999999999	53.079999999999998	52.07	52.189999999999998	4204300	AMT
2010-11-08	51.939999999999998	52.420000000000002	51.549999999999997	52.369999999999997	3017700	AMT
2010-11-05	52.079999999999998	52.490000000000002	50	51.920000000000002	5325900	AMT
2010-11-04	52.549999999999997	52.609999999999999	51.960000000000001	52.409999999999997	2944300	AMT
2010-11-03	52.079999999999998	52.18	51.5	52.130000000000003	2327400	AMT
2010-11-02	52.18	52.25	51.600000000000001	51.880000000000003	2147200	AMT
2010-11-01	51.789999999999999	51.850000000000001	51.340000000000003	51.789999999999999	1803200	AMT
2010-10-29	51.530000000000001	51.880000000000003	51.149999999999999	51.609999999999999	2203700	AMT
2010-10-28	50.93	51.909999999999997	50.93	51.740000000000002	2616600	AMT
2010-10-27	50.549999999999997	50.829999999999998	50.170000000000002	50.700000000000003	2658400	AMT
2010-10-26	50.57	50.979999999999997	50.289999999999999	50.840000000000003	1928600	AMT
2010-10-25	50.5	51.030000000000001	50.439999999999998	50.810000000000002	1895700	AMT
2010-10-22	50.109999999999999	50.350000000000001	49.899999999999999	50.219999999999999	1896400	AMT
2010-10-21	50.810000000000002	50.810000000000002	49.399999999999999	50.020000000000003	2899600	AMT
2010-10-20	49.950000000000003	50.840000000000003	49.82	50.450000000000003	2106100	AMT
2010-10-19	50.060000000000002	50.350000000000001	49.469999999999999	49.789999999999999	2137900	AMT
2010-10-18	50.740000000000002	50.869999999999997	50.280000000000001	50.490000000000002	1889300	AMT
2010-10-15	51.789999999999999	51.869999999999997	50.380000000000003	50.810000000000002	3338400	AMT
2010-10-14	50.729999999999997	51.57	50.729999999999997	51.380000000000003	3536100	AMT
2010-10-13	50.920000000000002	51.170000000000002	50.649999999999999	50.759999999999998	4293400	AMT
2010-10-12	49.799999999999997	50.850000000000001	49.380000000000003	50.619999999999997	3888700	AMT
2010-10-11	50.359999999999999	50.460000000000001	49.859999999999999	50.009999999999998	2055200	AMT
2010-10-08	50.530000000000001	50.560000000000002	50.130000000000003	50.369999999999997	2161800	AMT
2010-10-07	51.030000000000001	51.630000000000003	50.310000000000002	50.409999999999997	3782400	AMT
2010-10-06	51.939999999999998	52.049999999999997	50.310000000000002	50.75	3685500	AMT
2010-10-05	51.43	52.340000000000003	51.390000000000001	51.880000000000003	2522800	AMT
2010-10-04	51.590000000000003	51.840000000000003	50.859999999999999	51.060000000000002	2930300	AMT
2010-10-01	51.450000000000003	51.729999999999997	51.149999999999999	51.619999999999997	3002200	AMT
2010-09-30	52.100000000000001	52.32	51.240000000000002	51.259999999999998	3634100	AMT
2010-09-29	51.810000000000002	52.200000000000003	51.549999999999997	51.789999999999999	3816400	AMT
2010-09-28	51.850000000000001	52.219999999999999	51.210000000000001	52.109999999999999	2479300	AMT
2010-09-27	51.630000000000003	52.090000000000003	51.210000000000001	51.82	3329200	AMT
2010-09-24	51.119999999999997	51.759999999999998	50.840000000000003	51.689999999999998	2466500	AMT
2010-09-23	50.039999999999999	50.850000000000001	49.840000000000003	50.579999999999998	3174400	AMT
2010-09-22	50.509999999999998	50.880000000000003	50.229999999999997	50.5	3362700	AMT
2010-09-21	50.100000000000001	51.020000000000003	49.93	50.479999999999997	2990900	AMT
2010-09-20	49.5	50.18	49.310000000000002	50.07	2898400	AMT
2010-09-17	48.729999999999997	49.289999999999999	48.619999999999997	49.270000000000003	4652700	AMT
2010-09-16	48.840000000000003	49.049999999999997	48.350000000000001	48.359999999999999	2167100	AMT
2010-09-15	48.670000000000002	49.18	48.380000000000003	48.880000000000003	2461800	AMT
2010-09-14	48.880000000000003	49.219999999999999	48.649999999999999	48.729999999999997	2959600	AMT
2010-09-13	49.359999999999999	49.549999999999997	48.990000000000002	49	2643800	AMT
2010-09-10	49.109999999999999	49.280000000000001	48.649999999999999	49.07	1902300	AMT
2010-09-09	49.899999999999999	49.950000000000003	48.710000000000001	49.090000000000003	2177400	AMT
2010-09-08	48.409999999999997	49.619999999999997	48.259999999999998	49.359999999999999	4380200	AMT
2010-09-07	48.200000000000003	48.520000000000003	47.729999999999997	48.369999999999997	2557500	AMT
2010-09-03	48.170000000000002	48.350000000000001	47.640000000000001	48.219999999999999	2833100	AMT
2010-09-02	47.219999999999999	47.850000000000001	47.219999999999999	47.840000000000003	2298400	AMT
2010-09-01	47.32	47.600000000000001	47.039999999999999	47.25	3516600	AMT
2010-08-31	46.119999999999997	47.039999999999999	46.079999999999998	46.859999999999999	2600600	AMT
2010-08-30	47.200000000000003	47.340000000000003	46.460000000000001	46.460000000000001	1876600	AMT
2010-08-27	47.460000000000001	47.670000000000002	46.539999999999999	47.359999999999999	2376600	AMT
2010-08-26	47.25	47.859999999999999	46.950000000000003	47.100000000000001	3057100	AMT
2010-08-25	45.789999999999999	47.259999999999998	45.780000000000001	47.159999999999997	3050400	AMT
2010-08-24	46.359999999999999	46.759999999999998	46.020000000000003	46.219999999999999	3480200	AMT
2010-08-23	47.460000000000001	47.719999999999999	46.909999999999997	46.939999999999998	1972600	AMT
2010-08-20	47.509999999999998	47.759999999999998	46.740000000000002	47.43	2632800	AMT
2010-08-19	47.799999999999997	47.979999999999997	47.159999999999997	47.490000000000002	3815800	AMT
2010-08-18	47.469999999999999	48.329999999999998	47.009999999999998	48.020000000000003	4249900	AMT
2010-08-17	46.25	47.460000000000001	46	47.409999999999997	3669400	AMT
2010-08-16	45.409999999999997	46.060000000000002	45.140000000000001	46.039999999999999	1730000	AMT
2010-08-13	45.799999999999997	46.060000000000002	45.530000000000001	45.759999999999998	1789100	AMT
2010-08-12	44.509999999999998	46.109999999999999	44.270000000000003	45.890000000000001	4635100	AMT
2010-08-11	45.899999999999999	45.909999999999997	45.170000000000002	45.219999999999999	5093500	AMT
2010-08-10	46.450000000000003	46.920000000000002	46.07	46.670000000000002	2431900	AMT
2010-08-09	46.990000000000002	47.270000000000003	46.520000000000003	46.75	1816700	AMT
2010-08-06	46.659999999999997	47.420000000000002	46.130000000000003	46.75	3159700	AMT
2010-08-05	46.770000000000003	47.060000000000002	46.420000000000002	46.960000000000001	2516200	AMT
2010-08-04	46.450000000000003	47.039999999999999	46.399999999999999	46.939999999999998	3800500	AMT
2010-08-03	46.609999999999999	46.810000000000002	45.960000000000001	46.460000000000001	3007300	AMT
2010-08-02	46.810000000000002	47.090000000000003	46.100000000000001	46.689999999999998	4463100	AMT
2010-07-30	45.07	46.409999999999997	44.729999999999997	46.240000000000002	3465800	AMT
2010-07-29	45.93	46.280000000000001	45.329999999999998	45.530000000000001	4301100	AMT
2010-07-28	45.520000000000003	46.159999999999997	45.409999999999997	45.710000000000001	2388500	AMT
2010-07-27	46.560000000000002	46.609999999999999	45.25	45.609999999999999	3350400	AMT
2010-07-26	46.920000000000002	46.920000000000002	45.969999999999999	46.299999999999997	3661900	AMT
2010-07-23	46.359999999999999	46.770000000000003	45.719999999999999	46.770000000000003	2764300	AMT
2010-07-22	46.140000000000001	46.5	45.840000000000003	46.390000000000001	2892200	AMT
2010-07-21	46.729999999999997	46.75	45.189999999999998	45.619999999999997	5728400	AMT
2010-07-20	44.630000000000003	46.75	44.619999999999997	46.579999999999998	8159800	AMT
2010-07-19	44.299999999999997	44.359999999999999	43.740000000000002	44.130000000000003	2042700	AMT
2010-07-16	45.299999999999997	45.43	44.020000000000003	44.189999999999998	3613300	AMT
2010-07-15	45.640000000000001	45.880000000000003	45.07	45.549999999999997	2334300	AMT
2010-07-14	45.850000000000001	45.939999999999998	45.25	45.780000000000001	2765200	AMT
2010-07-13	45.829999999999998	45.969999999999999	45.240000000000002	45.600000000000001	3408800	AMT
2010-07-12	45.729999999999997	45.950000000000003	45.079999999999998	45.32	3608000	AMT
2010-07-09	46.310000000000002	46.82	45.810000000000002	46.009999999999998	3528000	AMT
2010-07-08	47.140000000000001	47.210000000000001	45.990000000000002	46.390000000000001	4222700	AMT
2010-07-07	45.43	46.909999999999997	45.18	46.880000000000003	5949600	AMT
2010-07-06	44.340000000000003	45.350000000000001	44.100000000000001	45.109999999999999	5759500	AMT
2010-07-02	44.289999999999999	44.420000000000002	43.369999999999997	43.700000000000003	3370700	AMT
2010-07-01	44.329999999999998	44.780000000000001	43.259999999999998	44.090000000000003	6245800	AMT
2010-06-30	44.43	45.219999999999999	44.229999999999997	44.5	5082800	AMT
2010-06-29	44.840000000000003	44.920000000000002	44.130000000000003	44.509999999999998	6408900	AMT
2010-06-28	44.200000000000003	45.719999999999999	44.189999999999998	45.329999999999998	4765400	AMT
2010-06-25	43.689999999999998	44.450000000000003	43.509999999999998	43.979999999999997	3421700	AMT
2010-06-24	44.520000000000003	44.75	43.5	43.539999999999999	4295600	AMT
2010-06-23	44.409999999999997	45.200000000000003	43.850000000000001	44.710000000000001	4913100	AMT
2010-06-22	45.149999999999999	45.460000000000001	44.289999999999999	44.369999999999997	3624000	AMT
2010-06-21	45.609999999999999	46.210000000000001	44.909999999999997	45.119999999999997	4048100	AMT
2010-06-18	45.009999999999998	45.299999999999997	44.869999999999997	45.07	6436900	AMT
2010-06-17	44.859999999999999	45	44.509999999999998	44.969999999999999	3128800	AMT
2010-06-16	44	44.950000000000003	43.950000000000003	44.700000000000003	3006900	AMT
2010-06-15	43.880000000000003	44.460000000000001	43.770000000000003	44.390000000000001	3132600	AMT
2010-06-14	44.32	44.979999999999997	43.57	43.670000000000002	4747400	AMT
2010-06-11	42.719999999999999	44.359999999999999	42.719999999999999	44.219999999999999	5072600	AMT
2010-06-10	42.490000000000002	43.200000000000003	42.359999999999999	43.189999999999998	4107000	AMT
2010-06-09	42.390000000000001	42.939999999999998	41.810000000000002	41.969999999999999	3887000	AMT
2010-06-08	42.020000000000003	42.619999999999997	41.590000000000003	42.25	6440500	AMT
2010-06-07	41.75	42.469999999999999	41.479999999999997	41.899999999999999	5720900	AMT
2010-06-04	41.670000000000002	42.310000000000002	41.259999999999998	41.509999999999998	5088800	AMT
2010-06-03	41.590000000000003	42.600000000000001	41.57	42.479999999999997	3877000	AMT
2010-06-02	40.140000000000001	41.509999999999998	40.140000000000001	41.450000000000003	4244900	AMT
2010-06-01	40.310000000000002	40.960000000000001	39.82	39.840000000000003	2966700	AMT
2010-05-28	40.740000000000002	41.259999999999998	40.329999999999998	40.530000000000001	2345400	AMT
2010-05-27	40.299999999999997	41.020000000000003	40.020000000000003	40.990000000000002	3104900	AMT
2010-05-26	39.82	40.509999999999998	39.600000000000001	39.75	5107000	AMT
2010-05-25	38.82	39.68	38.399999999999999	39.630000000000003	5042600	AMT
2010-05-24	40.18	40.539999999999999	39.479999999999997	39.509999999999998	5048700	AMT
2010-05-21	38.100000000000001	40.380000000000003	38.090000000000003	40.380000000000003	8338800	AMT
2010-05-20	39.770000000000003	39.799999999999997	38.770000000000003	39.049999999999997	7225800	AMT
2010-05-19	40.93	41.020000000000003	39.859999999999999	40.490000000000002	4030300	AMT
2010-05-18	41.770000000000003	42.200000000000003	40.969999999999999	41.130000000000003	2457300	AMT
2010-05-17	41.229999999999997	41.619999999999997	40.880000000000003	41.520000000000003	3585200	AMT
2010-05-14	41.509999999999998	41.640000000000001	40.899999999999999	41.18	3928000	AMT
2010-05-13	41.710000000000001	42.039999999999999	41.579999999999998	41.75	2913400	AMT
2010-05-12	41.18	41.810000000000002	41.07	41.719999999999999	2220400	AMT
2010-05-11	41.149999999999999	41.640000000000001	40.649999999999999	40.969999999999999	3524700	AMT
2010-05-10	40.350000000000001	41.219999999999999	39.850000000000001	40.859999999999999	7397900	AMT
2010-05-07	39.780000000000001	40.270000000000003	38.310000000000002	38.859999999999999	8435500	AMT
2010-05-06	40.75	41.170000000000002	38.100000000000001	40.030000000000001	7400100	AMT
2010-05-05	40.520000000000003	41.170000000000002	40.509999999999998	40.880000000000003	4261300	AMT
2010-05-04	40.920000000000002	41.409999999999997	40	41.009999999999998	5001500	AMT
2010-05-03	41.219999999999999	41.539999999999999	40.93	41.280000000000001	3107700	AMT
2010-04-30	41.189999999999998	41.850000000000001	40.810000000000002	40.810000000000002	3773100	AMT
2010-04-29	40.939999999999998	41.399999999999999	40.799999999999997	41.049999999999997	4155000	AMT
2010-04-28	41.310000000000002	41.469999999999999	40.549999999999997	40.789999999999999	4043900	AMT
2010-04-27	41.649999999999999	41.75	41.090000000000003	41.140000000000001	2943900	AMT
2010-04-26	42.380000000000003	42.490000000000002	41.780000000000001	41.859999999999999	2479000	AMT
2010-04-23	42.149999999999999	42.409999999999997	41.75	42.369999999999997	2741100	AMT
2010-04-22	41.630000000000003	42.219999999999999	41.439999999999998	42.170000000000002	2068200	AMT
2010-04-21	42.369999999999997	42.369999999999997	41.799999999999997	42.020000000000003	2950500	AMT
2010-04-20	41.840000000000003	42.32	41.670000000000002	42.18	2618200	AMT
2010-04-19	41.850000000000001	42.079999999999998	41.210000000000001	41.539999999999999	4472400	AMT
2010-04-16	41.909999999999997	42.189999999999998	41.200000000000003	41.969999999999999	8992800	AMT
2010-04-15	41.990000000000002	42.229999999999997	41.630000000000003	42.030000000000001	4793500	AMT
2010-04-14	42.109999999999999	42.280000000000001	41.600000000000001	42.109999999999999	4620100	AMT
2010-04-13	42.240000000000002	42.289999999999999	41.619999999999997	42.149999999999999	4219000	AMT
2010-04-12	42.75	42.979999999999997	42.200000000000003	42.350000000000001	3040100	AMT
2010-04-09	42.07	42.780000000000001	42.020000000000003	42.619999999999997	4283900	AMT
2010-04-08	42.049999999999997	42.07	41.520000000000003	42.030000000000001	5007100	AMT
2010-04-07	42.670000000000002	42.670000000000002	41.600000000000001	41.829999999999998	6299000	AMT
2010-04-06	43.189999999999998	43.189999999999998	42.759999999999998	42.810000000000002	3148600	AMT
2010-04-05	42.770000000000003	43.439999999999998	42.689999999999998	43.32	2581900	AMT
2010-04-01	42.909999999999997	43.289999999999999	42.369999999999997	42.700000000000003	3596900	AMT
2010-03-31	42.600000000000001	43.130000000000003	42.409999999999997	42.609999999999999	3150800	AMT
2010-03-30	42.560000000000002	42.869999999999997	42.5	42.780000000000001	6004900	AMT
2010-03-29	41.890000000000001	43	41.890000000000001	42.770000000000003	5162100	AMT
2010-03-26	42.57	42.810000000000002	41.359999999999999	41.649999999999999	8362100	AMT
2010-03-25	44.549999999999997	44.619999999999997	42.329999999999998	42.460000000000001	11561400	AMT
2010-03-24	44.560000000000002	44.850000000000001	43.950000000000003	44.469999999999999	3220700	AMT
2010-03-23	44.299999999999997	44.68	44.200000000000003	44.57	2728000	AMT
2010-03-22	43.969999999999999	44.460000000000001	43.810000000000002	44.25	2887300	AMT
2010-03-19	43.990000000000002	44.420000000000002	43.990000000000002	44.289999999999999	3288000	AMT
2010-03-18	44.25	44.5	43.740000000000002	44.009999999999998	3211700	AMT
2010-03-17	44.270000000000003	44.289999999999999	43.960000000000001	44.25	3143500	AMT
2010-03-16	43.310000000000002	44.439999999999998	43.299999999999997	44.259999999999998	4366600	AMT
2010-03-15	43.119999999999997	43.57	42.93	43.340000000000003	2748300	AMT
2010-03-12	43.539999999999999	43.799999999999997	43.329999999999998	43.380000000000003	3540100	AMT
2010-03-11	43	43.5	42.799999999999997	43.5	2309100	AMT
2010-03-10	42.859999999999999	43.25	42.740000000000002	43.109999999999999	2098100	AMT
2010-03-09	42.219999999999999	43.270000000000003	42.130000000000003	42.890000000000001	4712500	AMT
2010-03-08	43.25	43.450000000000003	42.380000000000003	42.450000000000003	4482000	AMT
2010-03-05	43.170000000000002	43.549999999999997	43.049999999999997	43.409999999999997	1992600	AMT
2010-03-04	43.119999999999997	43.149999999999999	42.530000000000001	42.960000000000001	2586900	AMT
2010-03-03	42.810000000000002	43.43	42.57	42.979999999999997	2697200	AMT
2010-03-02	43.07	43.299999999999997	42.700000000000003	42.780000000000001	3801400	AMT
2010-03-01	42.780000000000001	43.310000000000002	42.770000000000003	42.93	2656600	AMT
2010-02-26	42.810000000000002	42.960000000000001	42.170000000000002	42.659999999999997	4030100	AMT
2010-02-25	42.340000000000003	42.920000000000002	41.799999999999997	42.799999999999997	4325600	AMT
2010-02-24	42.869999999999997	43.100000000000001	41.649999999999999	42.619999999999997	6001800	AMT
2010-02-23	43.710000000000001	43.710000000000001	42.479999999999997	42.810000000000002	4557400	AMT
2010-02-22	44.079999999999998	44.079999999999998	43.350000000000001	43.780000000000001	2535100	AMT
2010-02-19	43.25	44.280000000000001	43.109999999999999	43.920000000000002	3065200	AMT
2010-02-18	43.619999999999997	43.829999999999998	43.200000000000003	43.390000000000001	2924700	AMT
2010-02-17	43.5	43.810000000000002	43.310000000000002	43.710000000000001	2247900	AMT
2010-02-16	42.920000000000002	43.409999999999997	42.920000000000002	43.359999999999999	2839400	AMT
2010-02-12	42.259999999999998	42.880000000000003	42.030000000000001	42.619999999999997	2758300	AMT
2010-02-11	41.600000000000001	42.759999999999998	41.259999999999998	42.520000000000003	2959900	AMT
2010-02-10	41.5	41.920000000000002	41.25	41.590000000000003	3020500	AMT
2010-02-09	41.280000000000001	41.630000000000003	40.829999999999998	41.450000000000003	4121300	AMT
2010-02-08	40.030000000000001	41.18	40	40.670000000000002	4943200	AMT
2010-02-05	40.960000000000001	41.060000000000002	39.460000000000001	40.100000000000001	7923800	AMT
2010-02-04	42.630000000000003	42.630000000000003	41	41.020000000000003	3757500	AMT
2010-02-03	42.950000000000003	43.369999999999997	42.659999999999997	42.789999999999999	3047700	AMT
2010-02-02	43.07	43.090000000000003	42.280000000000001	43.030000000000001	2360800	AMT
2010-02-01	42.950000000000003	43.149999999999999	42.280000000000001	43.079999999999998	2711800	AMT
2010-01-29	42.390000000000001	42.810000000000002	42.240000000000002	42.450000000000003	3757100	AMT
2010-01-28	42.740000000000002	43.310000000000002	41.869999999999997	42.32	3739600	AMT
2010-01-27	42.579999999999998	42.810000000000002	41.810000000000002	42.659999999999997	3584400	AMT
2010-01-26	43.170000000000002	43.170000000000002	42.149999999999999	42.539999999999999	3730800	AMT
2010-01-25	42.560000000000002	43.5	42.560000000000002	43.200000000000003	3857100	AMT
2010-01-22	43.829999999999998	44.590000000000003	42.07	42.18	4021100	AMT
2010-01-21	44.420000000000002	44.5	43.780000000000001	43.979999999999997	3301000	AMT
2010-01-20	44.020000000000003	44.43	43.780000000000001	44.329999999999998	3053000	AMT
2010-01-19	44.060000000000002	44.380000000000003	43.770000000000003	44.189999999999998	1995700	AMT
2010-01-15	44.490000000000002	45	43.799999999999997	44	3130300	AMT
2010-01-14	44.350000000000001	44.659999999999997	44.039999999999999	44.609999999999999	4387600	AMT
2010-01-13	43.609999999999999	44.469999999999999	43.609999999999999	44.359999999999999	2799900	AMT
2010-01-12	43.75	43.939999999999998	43.009999999999998	43.439999999999998	2973600	AMT
2010-01-11	44.869999999999997	44.899999999999999	43.659999999999997	43.979999999999997	3276000	AMT
2010-01-08	44.380000000000003	44.57	44.009999999999998	44.380000000000003	1934600	AMT
2010-01-07	44.43	44.57	44.009999999999998	44.289999999999999	2615000	AMT
2010-01-06	44.240000000000002	44.560000000000002	43.770000000000003	44.409999999999997	3215300	AMT
2010-01-05	43.5	44.25	43.399999999999999	44.18	2575800	AMT
2010-01-04	43.490000000000002	43.890000000000001	43.280000000000001	43.460000000000001	2750500	AMT
2009-12-31	43.350000000000001	43.840000000000003	43.100000000000001	43.210000000000001	2123400	AMT
2009-12-30	43.100000000000001	43.399999999999999	42.880000000000003	43.310000000000002	1283500	AMT
2009-12-29	43.729999999999997	43.729999999999997	43.140000000000001	43.18	1918600	AMT
2009-12-28	43.590000000000003	43.710000000000001	43.380000000000003	43.469999999999999	3183600	AMT
2009-12-24	43.18	43.549999999999997	43.07	43.420000000000002	795700	AMT
2009-12-23	43.280000000000001	43.409999999999997	42.509999999999998	42.939999999999998	1717300	AMT
2009-12-22	42.850000000000001	43.039999999999999	42.509999999999998	43.039999999999999	1646200	AMT
2009-12-21	42.770000000000003	43	42.43	42.659999999999997	1971100	AMT
2009-12-18	41.780000000000001	42.159999999999997	41.640000000000001	42.119999999999997	3716200	AMT
2009-12-17	41.5	42.07	41.299999999999997	41.659999999999997	2595600	AMT
2009-12-16	41.229999999999997	41.850000000000001	41.200000000000003	41.579999999999998	2886300	AMT
2009-12-15	40.600000000000001	41.359999999999999	40.509999999999998	40.950000000000003	2421900	AMT
2009-12-14	40.479999999999997	40.990000000000002	40.280000000000001	40.82	2347300	AMT
2009-12-11	40.340000000000003	40.350000000000001	39.93	40.039999999999999	1766400	AMT
2009-12-10	39.57	40.549999999999997	39.57	40.100000000000001	3014300	AMT
2009-12-09	39.270000000000003	39.409999999999997	38.93	39.369999999999997	3530000	AMT
2009-12-08	40.060000000000002	40.140000000000001	39.060000000000002	39.170000000000002	5344600	AMT
2009-12-07	41.130000000000003	41.130000000000003	40.189999999999998	40.32	3863500	AMT
2009-12-04	41.600000000000001	42.130000000000003	40.75	41	3487700	AMT
2009-12-03	41.710000000000001	41.899999999999999	40.979999999999997	40.990000000000002	2363900	AMT
2009-12-02	41.549999999999997	42.420000000000002	41.359999999999999	41.539999999999999	2332700	AMT
2009-12-01	41.109999999999999	41.859999999999999	40.920000000000002	41.670000000000002	2288500	AMT
2009-11-30	40.960000000000001	40.969999999999999	40.43	40.920000000000002	2129900	AMT
2009-11-27	40.189999999999998	41.25	40.049999999999997	40.880000000000003	1044800	AMT
2009-11-25	40.890000000000001	41.299999999999997	40.700000000000003	41.25	3167100	AMT
2009-11-24	40.75	40.969999999999999	40.420000000000002	40.810000000000002	2524900	AMT
2009-11-23	41.210000000000001	41.780000000000001	40.590000000000003	40.799999999999997	2698400	AMT
2009-11-20	40.109999999999999	40.789999999999999	39.759999999999998	40.640000000000001	2758300	AMT
2009-11-19	40.740000000000002	40.75	39.899999999999999	40.420000000000002	2572900	AMT
2009-11-18	41.200000000000003	41.299999999999997	40.710000000000001	40.939999999999998	1970600	AMT
2009-11-17	40.340000000000003	41.229999999999997	40.109999999999999	41.140000000000001	2196600	AMT
2009-11-16	39.93	40.539999999999999	39.719999999999999	40.520000000000003	2171300	AMT
2009-11-13	39.380000000000003	39.920000000000002	39.149999999999999	39.770000000000003	1435900	AMT
2009-11-12	40.100000000000001	40.100000000000001	39.25	39.420000000000002	2088900	AMT
2009-11-11	39.880000000000003	40.100000000000001	39.369999999999997	39.990000000000002	3088000	AMT
2009-11-10	39.539999999999999	40.039999999999999	39.390000000000001	39.659999999999997	1864600	AMT
2009-11-09	39.109999999999999	39.810000000000002	39.109999999999999	39.719999999999999	2326500	AMT
2009-11-06	38.700000000000003	38.869999999999997	38.399999999999999	38.759999999999998	2077800	AMT
2009-11-05	38.75	39.229999999999997	38.460000000000001	38.700000000000003	1945200	AMT
2009-11-04	38.25	39.25	37.68	38.350000000000001	3489500	AMT
2009-11-03	36.740000000000002	38.509999999999998	36.149999999999999	38.420000000000002	4253500	AMT
2009-11-02	37.119999999999997	37.719999999999999	36.549999999999997	37.130000000000003	3676100	AMT
2009-10-30	38.140000000000001	38.229999999999997	36.789999999999999	36.82	2947000	AMT
2009-10-29	37.530000000000001	38.310000000000002	37.479999999999997	38.240000000000002	2991900	AMT
2009-10-28	37.609999999999999	37.780000000000001	36.880000000000003	37.280000000000001	4460000	AMT
2009-10-27	38.020000000000003	38.5	37.75	37.759999999999998	2186500	AMT
2009-10-26	38.450000000000003	39.299999999999997	37.979999999999997	38.130000000000003	2351000	AMT
2009-10-23	39.399999999999999	39.490000000000002	38.329999999999998	38.460000000000001	2129000	AMT
2009-10-22	38.960000000000001	39.409999999999997	38.68	39.060000000000002	2533900	AMT
2009-10-21	39.57	40.450000000000003	38.890000000000001	38.950000000000003	3556000	AMT
2009-10-20	40.439999999999998	40.539999999999999	38.950000000000003	39.630000000000003	4504900	AMT
2009-10-19	39.939999999999998	40.32	39.450000000000003	40.079999999999998	2558600	AMT
2009-10-16	39.880000000000003	39.880000000000003	39.310000000000002	39.450000000000003	3185200	AMT
2009-10-15	38	40.200000000000003	38	40.039999999999999	9621700	AMT
2009-10-14	37.649999999999999	38.149999999999999	37.329999999999998	38.119999999999997	5043300	AMT
2009-10-13	37.640000000000001	37.75	37.109999999999999	37.170000000000002	3467500	AMT
2009-10-12	36.729999999999997	37.75	36.729999999999997	37.729999999999997	3753500	AMT
2009-10-09	36.439999999999998	36.780000000000001	36.409999999999997	36.68	2215100	AMT
2009-10-08	37.049999999999997	37.270000000000003	36.399999999999999	36.609999999999999	3628500	AMT
2009-10-07	37.240000000000002	37.240000000000002	36.700000000000003	36.909999999999997	2273200	AMT
2009-10-06	36.5	37.369999999999997	36.460000000000001	37.25	5419500	AMT
2009-10-05	35.780000000000001	36.490000000000002	35.670000000000002	36.439999999999998	2895600	AMT
2009-10-02	35.090000000000003	36.130000000000003	35.030000000000001	35.649999999999999	3937900	AMT
2009-10-01	35.549999999999997	35.950000000000003	35.229999999999997	35.380000000000003	5025100	AMT
2009-09-30	36.68	36.829999999999998	35.93	36.399999999999999	4519200	AMT
2009-09-29	36.859999999999999	36.950000000000003	36.289999999999999	36.390000000000001	2846500	AMT
2009-09-28	36.57	36.969999999999999	36.399999999999999	36.850000000000001	2213000	AMT
2009-09-25	36.18	36.630000000000003	35.880000000000003	36.390000000000001	4025900	AMT
2009-09-24	37.329999999999998	37.560000000000002	36.310000000000002	36.399999999999999	4609300	AMT
2009-09-23	37.549999999999997	37.659999999999997	36.899999999999999	37.200000000000003	3039700	AMT
2009-09-22	37.670000000000002	37.700000000000003	37.25	37.32	2638700	AMT
2009-09-21	37.310000000000002	37.590000000000003	36.979999999999997	37.369999999999997	3732400	AMT
2009-09-18	36.939999999999998	37.710000000000001	36.740000000000002	37.630000000000003	8120200	AMT
2009-09-17	35.710000000000001	36.689999999999998	35.670000000000002	36.689999999999998	5175500	AMT
2009-09-16	36.210000000000001	36.270000000000003	35.170000000000002	35.780000000000001	5125000	AMT
2009-09-15	34.859999999999999	35.590000000000003	34.530000000000001	35.450000000000003	4099300	AMT
2009-09-14	34.509999999999998	35.270000000000003	34.030000000000001	34.799999999999997	7364900	AMT
2009-09-11	35.18	35.649999999999999	34.93	35.43	4463000	AMT
2009-09-10	34.310000000000002	34.960000000000001	34.140000000000001	34.960000000000001	3724200	AMT
2009-09-09	34.240000000000002	34.409999999999997	33.890000000000001	34.270000000000003	3746000	AMT
2009-09-08	33.689999999999998	34.32	33.490000000000002	34.280000000000001	5246900	AMT
2009-09-04	32.030000000000001	33.549999999999997	32.030000000000001	33.380000000000003	4513000	AMT
2009-09-03	31.199999999999999	32.030000000000001	31.109999999999999	31.989999999999998	4121400	AMT
2009-09-02	31.039999999999999	31.32	30.850000000000001	30.98	1733900	AMT
2009-09-01	31.66	31.890000000000001	31.02	31.09	3588900	AMT
2009-08-31	31.84	32.130000000000003	31.510000000000002	31.649999999999999	3660300	AMT
2009-08-28	32.600000000000001	32.600000000000001	31.93	32.109999999999999	2186700	AMT
2009-08-27	32.600000000000001	32.619999999999997	32	32.240000000000002	3035800	AMT
2009-08-26	32.479999999999997	32.68	32.119999999999997	32.450000000000003	4191300	AMT
2009-08-25	33.020000000000003	33.200000000000003	32.479999999999997	32.520000000000003	2338800	AMT
2009-08-24	33.189999999999998	33.25	32.689999999999998	32.789999999999999	2168100	AMT
2009-08-21	33.189999999999998	33.469999999999999	32.850000000000001	33.119999999999997	3152200	AMT
2009-08-20	32.299999999999997	33.049999999999997	32.259999999999998	33.030000000000001	1940000	AMT
2009-08-19	32.020000000000003	32.469999999999999	31.899999999999999	32.359999999999999	2546400	AMT
2009-08-18	31.829999999999998	32.479999999999997	31.579999999999998	32.450000000000003	2984800	AMT
2009-08-17	31.710000000000001	32.109999999999999	31.510000000000002	31.719999999999999	2945400	AMT
2009-08-14	32.390000000000001	32.460000000000001	31.899999999999999	32.130000000000003	2197600	AMT
2009-08-13	32.189999999999998	32.93	32.100000000000001	32.520000000000003	3798800	AMT
2009-08-12	32.109999999999999	32.740000000000002	32.109999999999999	32.259999999999998	2669100	AMT
2009-08-11	32.240000000000002	32.479999999999997	32.060000000000002	32.259999999999998	2023900	AMT
2009-08-10	32.299999999999997	32.520000000000003	32.159999999999997	32.369999999999997	3100500	AMT
2009-08-07	33.219999999999999	33.219999999999999	31.780000000000001	32.270000000000003	6315500	AMT
2009-08-06	33.549999999999997	33.829999999999998	32.689999999999998	32.780000000000001	3985700	AMT
2009-08-05	34.420000000000002	34.600000000000001	33.329999999999998	33.520000000000003	3047300	AMT
2009-08-04	34.640000000000001	34.840000000000003	34.159999999999997	34.409999999999997	3126100	AMT
2009-08-03	34.439999999999998	34.899999999999999	34	34.899999999999999	2481300	AMT
2009-07-31	34.210000000000001	34.630000000000003	34.039999999999999	34.090000000000003	3172800	AMT
2009-07-30	33.740000000000002	34.640000000000001	33.649999999999999	34.369999999999997	3519300	AMT
2009-07-29	32.969999999999999	33.32	32.140000000000001	33.289999999999999	4234400	AMT
2009-07-28	33.159999999999997	33.950000000000003	33.030000000000001	33.530000000000001	2807000	AMT
2009-07-27	33.420000000000002	33.880000000000003	33.130000000000003	33.439999999999998	2860800	AMT
2009-07-24	33.329999999999998	33.780000000000001	33.189999999999998	33.479999999999997	2834300	AMT
2009-07-23	32.700000000000003	33.880000000000003	32.5	33.770000000000003	2718700	AMT
2009-07-22	32.340000000000003	32.960000000000001	32.119999999999997	32.710000000000001	2652600	AMT
2009-07-21	32.600000000000001	33	31.780000000000001	32.329999999999998	3426900	AMT
2009-07-20	32.380000000000003	32.700000000000003	32.280000000000001	32.460000000000001	3899000	AMT
2009-07-17	32.770000000000003	32.780000000000001	31.760000000000002	32.219999999999999	3121500	AMT
2009-07-16	32.600000000000001	32.899999999999999	32.380000000000003	32.609999999999999	3526400	AMT
2009-07-15	32.130000000000003	32.729999999999997	31.989999999999998	32.719999999999999	3968700	AMT
2009-07-14	31.57	31.899999999999999	31.219999999999999	31.829999999999998	2316600	AMT
2009-07-13	30.989999999999998	31.66	30.59	31.629999999999999	4110200	AMT
2009-07-10	30.870000000000001	31.129999999999999	30.359999999999999	30.780000000000001	3377700	AMT
2009-07-09	30.48	31.140000000000001	30.02	30.920000000000002	3644600	AMT
2009-07-08	30.170000000000002	30.530000000000001	29.960000000000001	30.27	3522900	AMT
2009-07-07	30.609999999999999	30.879999999999999	29.890000000000001	30.100000000000001	3649000	AMT
2009-07-06	30.800000000000001	30.800000000000001	30.25	30.670000000000002	2911200	AMT
2009-07-02	31.210000000000001	31.210000000000001	30.620000000000001	30.98	3553900	AMT
2009-07-01	31.68	31.93	31.449999999999999	31.649999999999999	2481100	AMT
2009-06-30	32.219999999999999	32.369999999999997	31.32	31.530000000000001	3282100	AMT
2009-06-29	32.030000000000001	32.460000000000001	31.640000000000001	32.219999999999999	2443500	AMT
2009-06-26	31.829999999999998	32.229999999999997	31.629999999999999	31.870000000000001	4366900	AMT
2009-06-25	31.629999999999999	32.219999999999999	31.25	32.060000000000002	3658200	AMT
2009-06-24	30.609999999999999	31.989999999999998	30.579999999999998	31.640000000000001	5837000	AMT
2009-06-23	29.329999999999998	29.940000000000001	29.210000000000001	29.829999999999998	3653200	AMT
2009-06-22	29.48	29.579999999999998	29.02	29.210000000000001	4306100	AMT
2009-06-19	29.760000000000002	30.050000000000001	29.579999999999998	29.649999999999999	3189800	AMT
2009-06-18	29.280000000000001	29.719999999999999	29.100000000000001	29.59	3150200	AMT
2009-06-17	29.510000000000002	29.710000000000001	29.210000000000001	29.280000000000001	3222200	AMT
2009-06-16	29.989999999999998	30.149999999999999	29.34	29.449999999999999	2843600	AMT
2009-06-15	30.260000000000002	30.260000000000002	29.5	29.879999999999999	2925400	AMT
2009-06-12	30.140000000000001	30.43	29.899999999999999	30.43	2893200	AMT
2009-06-11	30.149999999999999	30.75	29.920000000000002	30.23	2922600	AMT
2009-06-10	31.09	31.199999999999999	29.879999999999999	30.190000000000001	5279300	AMT
2009-06-09	29.899999999999999	30.989999999999998	29.510000000000002	30.66	3961800	AMT
2009-06-08	30.07	30.100000000000001	29.350000000000001	29.710000000000001	6048400	AMT
2009-06-05	31.23	31.469999999999999	30.239999999999998	30.489999999999998	4326600	AMT
2009-06-04	31.140000000000001	31.41	30.469999999999999	30.850000000000001	4636300	AMT
2009-06-03	31.940000000000001	31.940000000000001	30.77	31.030000000000001	3143500	AMT
2009-06-02	32.049999999999997	32.490000000000002	31.539999999999999	32.049999999999997	3493500	AMT
2009-06-01	32.409999999999997	32.5	31.789999999999999	32.210000000000001	3167900	AMT
2009-05-29	31.190000000000001	31.91	31.07	31.870000000000001	3140300	AMT
2009-05-28	30.68	31.489999999999998	30.420000000000002	31.18	3133600	AMT
2009-05-27	30.710000000000001	31.510000000000002	30.199999999999999	30.629999999999999	3291100	AMT
2009-05-26	29.260000000000002	30.920000000000002	29.02	30.48	3487300	AMT
2009-05-22	29.379999999999999	29.879999999999999	29.030000000000001	29.539999999999999	2316600	AMT
2009-05-21	29.66	29.890000000000001	28.890000000000001	29.399999999999999	2518800	AMT
2009-05-20	30.440000000000001	30.870000000000001	29.879999999999999	29.98	3030100	AMT
2009-05-19	30.5	30.530000000000001	29.989999999999998	30.129999999999999	2941600	AMT
2009-05-18	29.02	30.300000000000001	28.940000000000001	30.280000000000001	5153500	AMT
2009-05-15	29.030000000000001	29.030000000000001	27.93	28.210000000000001	5099300	AMT
2009-05-14	28.129999999999999	29.07	28	28.890000000000001	5187000	AMT
2009-05-13	28.539999999999999	28.739999999999998	27.969999999999999	28.059999999999999	4814500	AMT
2009-05-12	29.68	29.989999999999998	28.449999999999999	28.949999999999999	4277700	AMT
2009-05-11	29.120000000000001	29.890000000000001	28.859999999999999	29.59	3171900	AMT
2009-05-08	30.219999999999999	30.68	29.140000000000001	29.48	4540600	AMT
2009-05-07	31.460000000000001	31.460000000000001	29.5	30.010000000000002	7044400	AMT
2009-05-06	31.32	31.550000000000001	30.23	31.109999999999999	7325300	AMT
2009-05-05	29.780000000000001	31.120000000000001	29.149999999999999	31.030000000000001	8275400	AMT
2009-05-04	30.809999999999999	31.079999999999998	29.510000000000002	29.84	7570400	AMT
2009-05-01	31.66	32.219999999999999	30.620000000000001	30.809999999999999	4412300	AMT
2009-04-30	33.509999999999998	33.979999999999997	31.34	31.760000000000002	6605000	AMT
2009-04-29	33.810000000000002	33.810000000000002	32.5	33.289999999999999	3236900	AMT
2009-04-28	32.799999999999997	33.020000000000003	31.949999999999999	32.539999999999999	3130400	AMT
2009-04-27	32.310000000000002	33.25	32.020000000000003	32.93	3088000	AMT
2009-04-24	32.340000000000003	33.020000000000003	32	32.789999999999999	3914400	AMT
2009-04-23	32	32.189999999999998	31.219999999999999	31.989999999999998	2966200	AMT
2009-04-22	31.989999999999998	32.710000000000001	31.690000000000001	32.009999999999998	2414700	AMT
2009-04-21	31.300000000000001	32.329999999999998	31.170000000000002	32.229999999999997	3005800	AMT
2009-04-20	32.399999999999999	32.619999999999997	31.510000000000002	31.550000000000001	2256200	AMT
2009-04-17	33.259999999999998	33.439999999999998	32.619999999999997	32.899999999999999	2950100	AMT
2009-04-16	32.43	33.380000000000003	32.210000000000001	33.159999999999997	3432600	AMT
2009-04-15	30.82	32.490000000000002	30.449999999999999	32.450000000000003	4918700	AMT
2009-04-14	31.82	32.229999999999997	30.100000000000001	30.91	5541400	AMT
2009-04-13	32.590000000000003	32.890000000000001	31.699999999999999	32.219999999999999	2604400	AMT
2009-04-09	32.719999999999999	33.539999999999999	32.109999999999999	32.82	3186200	AMT
2009-04-08	31.809999999999999	32.439999999999998	31.539999999999999	31.870000000000001	2633200	AMT
2009-04-07	32.189999999999998	32.289999999999999	31.670000000000002	31.780000000000001	3137500	AMT
2009-04-06	33.340000000000003	33.950000000000003	31.559999999999999	32.689999999999998	5414400	AMT
2009-04-03	33.5	34.520000000000003	33.25	34.390000000000001	4095300	AMT
2009-04-02	32.509999999999998	33.899999999999999	31.879999999999999	33.140000000000001	6865600	AMT
2009-04-01	30.23	31.73	29.75	31.539999999999999	5686400	AMT
2009-03-31	30.82	31	30.34	30.43	3557100	AMT
2009-03-30	31.34	31.489999999999998	30.199999999999999	30.469999999999999	3547400	AMT
2009-03-27	31.32	32.259999999999998	31.32	32.009999999999998	3438800	AMT
2009-03-26	32.280000000000001	32.359999999999999	31.489999999999998	31.719999999999999	4570500	AMT
2009-03-25	32.350000000000001	32.450000000000003	30.969999999999999	31.91	3979300	AMT
2009-03-24	31.75	32.530000000000001	31.73	32.020000000000003	3805800	AMT
2009-03-23	31.370000000000001	32.140000000000001	30.800000000000001	32.119999999999997	3671600	AMT
2009-03-20	30.960000000000001	31.670000000000002	30.489999999999998	30.600000000000001	4809300	AMT
2009-03-19	31.449999999999999	31.469999999999999	30.5	30.829999999999998	3835400	AMT
2009-03-18	30.129999999999999	31.210000000000001	29.899999999999999	31	5057900	AMT
2009-03-17	29.5	30.199999999999999	29.039999999999999	30.199999999999999	3435400	AMT
2009-03-16	29.469999999999999	29.93	28.969999999999999	29.039999999999999	3746300	AMT
2009-03-13	29.899999999999999	29.960000000000001	28.460000000000001	29.239999999999998	3802800	AMT
2009-03-12	28.640000000000001	30	27.920000000000002	29.859999999999999	5973300	AMT
2009-03-11	28.57	29.620000000000001	28.039999999999999	29.300000000000001	4337300	AMT
2009-03-10	27.48	28.48	27.010000000000002	28.390000000000001	5823900	AMT
2009-03-09	26.75	27.690000000000001	26.59	26.870000000000001	2983800	AMT
2009-03-06	27.600000000000001	28	26.600000000000001	27.280000000000001	4230600	AMT
2009-03-05	27.34	27.850000000000001	27.109999999999999	27.350000000000001	5053000	AMT
2009-03-04	27.879999999999999	28.66	27.440000000000001	28.210000000000001	6445600	AMT
2009-03-03	28.27	28.27	26.850000000000001	27.350000000000001	5537900	AMT
2009-03-02	28.579999999999998	29.25	27.620000000000001	27.859999999999999	4812800	AMT
2009-02-27	28.510000000000002	29.68	27.899999999999999	29.120000000000001	6142600	AMT
2009-02-26	27.789999999999999	30.190000000000001	27.489999999999998	28.800000000000001	9093400	AMT
2009-02-25	27.050000000000001	27.5	26.079999999999998	26.82	6080000	AMT
2009-02-24	25.75	27.379999999999999	25.449999999999999	27.25	5222300	AMT
2009-02-23	27.140000000000001	27.140000000000001	25.57	25.690000000000001	4830000	AMT
2009-02-20	25.809999999999999	27.02	25.530000000000001	26.600000000000001	4696900	AMT
2009-02-19	26.57	27.52	26.149999999999999	26.25	4428600	AMT
2009-02-18	27.379999999999999	27.559999999999999	26.27	26.93	4653400	AMT
2009-02-17	27.98	28.129999999999999	27.079999999999998	27.23	3831100	AMT
2009-02-13	28.890000000000001	29.5	28.719999999999999	28.850000000000001	2389200	AMT
2009-02-12	28.399999999999999	28.870000000000001	27.960000000000001	28.859999999999999	3836600	AMT
2009-02-11	28.98	29.359999999999999	28.379999999999999	28.920000000000002	2114500	AMT
2009-02-10	29.82	30.350000000000001	28.73	28.91	3847000	AMT
2009-02-09	29.91	30.170000000000002	29.350000000000001	30.039999999999999	2790700	AMT
2009-02-06	30.41	31.239999999999998	29.84	30.199999999999999	5441400	AMT
2009-02-05	29.789999999999999	30.859999999999999	29.109999999999999	30.640000000000001	4503600	AMT
2009-02-04	30.75	31.309999999999999	29.969999999999999	30.239999999999998	1984600	AMT
2009-02-03	30.27	30.829999999999998	30.09	30.600000000000001	3656700	AMT
2009-02-02	29.960000000000001	30.52	29.41	30.25	3261300	AMT
2009-01-30	31.260000000000002	31.649999999999999	29.82	30.34	4468500	AMT
2009-01-29	31.27	31.91	31.030000000000001	31.219999999999999	2798500	AMT
2009-01-28	30.960000000000001	32.090000000000003	30.390000000000001	32	4944000	AMT
2009-01-27	30.399999999999999	30.600000000000001	29.34	30.25	3365500	AMT
2009-01-26	30.199999999999999	31.120000000000001	29.579999999999998	30	5647500	AMT
2009-01-23	28.960000000000001	30.260000000000002	28.68	30.120000000000001	2767000	AMT
2009-01-22	28.870000000000001	30.260000000000002	28.870000000000001	29.780000000000001	3378500	AMT
2009-01-21	28.07	29.609999999999999	27.93	29.559999999999999	3718500	AMT
2009-01-20	28.850000000000001	28.949999999999999	27.920000000000002	27.949999999999999	4526300	AMT
2009-01-16	29.5	29.600000000000001	28.43	29.07	4291300	AMT
2009-01-15	28.52	29	27.34	28.66	6411000	AMT
2009-01-14	27.890000000000001	28.530000000000001	27.390000000000001	28.07	5525000	AMT
2009-01-13	27.949999999999999	28.66	27.57	28.469999999999999	4752500	AMT
2009-01-12	28.300000000000001	28.52	27.510000000000002	28.02	2888300	AMT
2009-01-09	28.949999999999999	29.469999999999999	28	28.390000000000001	3817100	AMT
2009-01-08	28.949999999999999	29.039999999999999	27.969999999999999	28.870000000000001	4907300	AMT
2009-01-07	29.710000000000001	29.800000000000001	28.510000000000002	29.059999999999999	4234600	AMT
2009-01-06	30.34	30.850000000000001	29.34	30.23	4424100	AMT
2009-01-05	29.93	30.629999999999999	29.620000000000001	30.07	4966400	AMT
2009-01-02	29.960000000000001	30.34	28.399999999999999	30.190000000000001	2810000	AMT
2008-12-31	28.199999999999999	29.77	28.140000000000001	29.32	3105800	AMT
2008-12-30	27.66	28.649999999999999	27.370000000000001	28.25	2821800	AMT
2008-12-29	27.98	28.07	27.039999999999999	27.449999999999999	1802100	AMT
2008-12-26	27.91	28.350000000000001	27.800000000000001	28.280000000000001	1276200	AMT
2008-12-24	28.100000000000001	28.260000000000002	27.190000000000001	27.760000000000002	892000	AMT
2008-12-23	28.300000000000001	28.66	27.34	27.800000000000001	2842600	AMT
2008-12-22	29.469999999999999	29.629999999999999	27.129999999999999	27.68	3844700	AMT
2008-12-19	28.550000000000001	29.809999999999999	28.550000000000001	29.449999999999999	5419600	AMT
2008-12-18	28.25	29.109999999999999	27.440000000000001	28.379999999999999	4863600	AMT
2008-12-17	27.699999999999999	29.329999999999998	27.550000000000001	28.68	3408900	AMT
2008-12-16	26.57	28.399999999999999	26.329999999999998	28.27	4730200	AMT
2008-12-15	26.93	27.379999999999999	25.739999999999998	26.329999999999998	3546700	AMT
2008-12-12	26.68	27.559999999999999	26.510000000000002	26.82	4474500	AMT
2008-12-11	27.649999999999999	28.77	26.800000000000001	27.469999999999999	5789200	AMT
2008-12-10	27.539999999999999	28.98	27.48	27.870000000000001	3507100	AMT
2008-12-09	28.620000000000001	29.120000000000001	26.460000000000001	27.390000000000001	7679100	AMT
2008-12-08	30	30.25	28.829999999999998	29.109999999999999	4865700	AMT
2008-12-05	27.329999999999998	29.760000000000002	26.489999999999998	29.620000000000001	3967600	AMT
2008-12-04	27.420000000000002	28.949999999999999	27.32	27.890000000000001	4211600	AMT
2008-12-03	26.34	27.969999999999999	25.760000000000002	27.829999999999998	4295400	AMT
2008-12-02	25.949999999999999	27.609999999999999	25.420000000000002	27.18	4349200	AMT
2008-12-01	26.59	26.59	24.949999999999999	25.43	4192000	AMT
2008-11-28	27.16	27.32	26.280000000000001	27.239999999999998	2026200	AMT
2008-11-26	24.800000000000001	27.75	24.109999999999999	27.18	7058000	AMT
2008-11-25	26.149999999999999	27.75	23.93	25.09	7573800	AMT
2008-11-24	21.41	25.780000000000001	21.329999999999998	25.149999999999999	7957400	AMT
2008-11-21	20.620000000000001	21.050000000000001	19.350000000000001	20.920000000000002	6694500	AMT
2008-11-20	21.260000000000002	22.109999999999999	19.890000000000001	20.140000000000001	8348700	AMT
2008-11-19	23.93	24.23	21.510000000000002	21.579999999999998	6099000	AMT
2008-11-18	24.5	24.98	22.73	24.059999999999999	6221700	AMT
2008-11-17	26.219999999999999	26.379999999999999	24.329999999999998	24.75	5831900	AMT
2008-11-14	26.690000000000001	28.09	26.370000000000001	26.640000000000001	5576300	AMT
2008-11-13	26.140000000000001	27.239999999999998	24.579999999999998	27.219999999999999	7652400	AMT
2008-11-12	27.289999999999999	28.050000000000001	25.870000000000001	26.170000000000002	5837300	AMT
2008-11-11	29.350000000000001	29.530000000000001	27.719999999999999	28.059999999999999	3922200	AMT
2008-11-10	31.140000000000001	31.289999999999999	28.91	29.57	3749900	AMT
2008-11-07	30.16	31.300000000000001	29.420000000000002	30.57	3935300	AMT
2008-11-06	31.02	31.309999999999999	29.190000000000001	29.98	4380700	AMT
2008-11-05	32.399999999999999	32.829999999999998	30.960000000000001	31.02	4087000	AMT
2008-11-04	33.240000000000002	34.649999999999999	31.73	32.420000000000002	5335900	AMT
2008-11-03	32.969999999999999	33.350000000000001	32.280000000000001	32.609999999999999	4338600	AMT
2008-10-31	30.390000000000001	32.950000000000003	29.940000000000001	32.310000000000002	8004500	AMT
2008-10-30	30.469999999999999	31.039999999999999	29.460000000000001	30.02	6108600	AMT
2008-10-29	30.149999999999999	31.739999999999998	29.059999999999999	29.079999999999998	7457600	AMT
2008-10-28	27.670000000000002	30.399999999999999	27.149999999999999	30.350000000000001	6646400	AMT
2008-10-27	26.82	28.170000000000002	26.039999999999999	26.82	5217900	AMT
2008-10-24	24.850000000000001	28.120000000000001	22.34	27.129999999999999	7681300	AMT
2008-10-23	29.5	29.850000000000001	26.109999999999999	27.75	7617500	AMT
2008-10-22	30.859999999999999	31	28.32	29.260000000000002	6028100	AMT
2008-10-21	33.049999999999997	33.530000000000001	30.960000000000001	31.149999999999999	5165200	AMT
2008-10-20	34.229999999999997	34.729999999999997	32.43	33.07	6935800	AMT
2008-10-17	31.199999999999999	34.789999999999999	30.780000000000001	33.810000000000002	9469900	AMT
2008-10-16	30.07	32.520000000000003	29.149999999999999	32.130000000000003	9344600	AMT
2008-10-15	32.299999999999997	33.5	29.41	30.010000000000002	7160900	AMT
2008-10-14	35.399999999999999	35.810000000000002	32	32.979999999999997	8284400	AMT
2008-10-13	32.280000000000001	34.060000000000002	30.609999999999999	33.969999999999999	8660100	AMT
2008-10-10	29.440000000000001	31.579999999999998	27.059999999999999	29.600000000000001	9809600	AMT
2008-10-09	33.810000000000002	35.93	30.539999999999999	30.809999999999999	6518500	AMT
2008-10-08	30.670000000000002	34.020000000000003	29.329999999999998	33.149999999999999	9626400	AMT
2008-10-07	33.890000000000001	35.509999999999998	31.379999999999999	31.460000000000001	6264900	AMT
2008-10-06	33.770000000000003	34.149999999999999	31	33.369999999999997	8468500	AMT
2008-10-03	34.140000000000001	36.18	34.020000000000003	34.630000000000003	8947300	AMT
2008-10-02	35.600000000000001	36.039999999999999	33.189999999999998	33.560000000000002	5802300	AMT
2008-10-01	35.969999999999999	37.280000000000001	35.060000000000002	35.829999999999998	6589200	AMT
2008-09-30	35.049999999999997	36.590000000000003	34.350000000000001	35.969999999999999	8990300	AMT
2008-09-29	37.390000000000001	37.590000000000003	32.859999999999999	34.200000000000003	10897200	AMT
2008-09-26	37.380000000000003	38.25	36.520000000000003	38.189999999999998	5836400	AMT
2008-09-25	35.359999999999999	38.390000000000001	35.359999999999999	38.100000000000001	6380500	AMT
2008-09-24	35.740000000000002	36.119999999999997	34.899999999999999	35.390000000000001	3417400	AMT
2008-09-23	37.460000000000001	37.520000000000003	35.350000000000001	35.549999999999997	5469000	AMT
2008-09-22	39.700000000000003	39.700000000000003	37.100000000000001	37.289999999999999	2777900	AMT
2008-09-19	40	43.380000000000003	36.229999999999997	39.710000000000001	8458200	AMT
2008-09-18	35.950000000000003	39.799999999999997	31.890000000000001	38.890000000000001	11043700	AMT
2008-09-17	38.159999999999997	38.170000000000002	35.289999999999999	35.409999999999997	5817900	AMT
2008-09-16	37.119999999999997	38.490000000000002	36.340000000000003	38.170000000000002	6660900	AMT
2008-09-15	38.539999999999999	39.090000000000003	37.200000000000003	37.490000000000002	4080500	AMT
2008-09-12	38.590000000000003	39.539999999999999	38.020000000000003	39.340000000000003	2814600	AMT
2008-09-11	38.100000000000001	38.880000000000003	37.409999999999997	38.780000000000001	3767400	AMT
2008-09-10	38.920000000000002	39.079999999999998	38.18	38.32	5152900	AMT
2008-09-09	39.689999999999998	40.740000000000002	38.200000000000003	38.619999999999997	6507700	AMT
2008-09-08	40.189999999999998	40.189999999999998	38.600000000000001	39.960000000000001	5340100	AMT
2008-09-05	38.509999999999998	38.93	37.609999999999999	38.770000000000003	5857300	AMT
2008-09-04	39.850000000000001	40.009999999999998	38.600000000000001	38.68	4779900	AMT
2008-09-03	41.270000000000003	41.43	39.789999999999999	40.200000000000003	5064800	AMT
2008-09-02	42.130000000000003	42.18	40.939999999999998	41.159999999999997	2998500	AMT
2008-08-29	41.840000000000003	41.93	41.289999999999999	41.329999999999998	2191900	AMT
2008-08-28	41.340000000000003	42.079999999999998	41.219999999999999	41.93	1920300	AMT
2008-08-27	40.5	41.340000000000003	40.479999999999997	41.140000000000001	2297500	AMT
2008-08-26	39.990000000000002	40.719999999999999	39.990000000000002	40.5	1768200	AMT
2008-08-25	40.609999999999999	40.920000000000002	40	40.079999999999998	1626900	AMT
2008-08-22	40.57	41.289999999999999	40.5	40.909999999999997	2061100	AMT
2008-08-21	39.579999999999998	40.560000000000002	39.340000000000003	40.340000000000003	2528800	AMT
2008-08-20	40.310000000000002	40.75	39.619999999999997	39.759999999999998	3448000	AMT
2008-08-19	40.93	41.039999999999999	39.859999999999999	39.950000000000003	4541600	AMT
2008-08-18	42.25	42.539999999999999	41.159999999999997	41.329999999999998	3445200	AMT
2008-08-15	42.630000000000003	42.810000000000002	42.140000000000001	42.289999999999999	3120300	AMT
2008-08-14	42.390000000000001	42.829999999999998	42	42.539999999999999	1615700	AMT
2008-08-13	42.710000000000001	43.020000000000003	42.039999999999999	42.380000000000003	1602700	AMT
2008-08-12	42.979999999999997	43.329999999999998	42.649999999999999	42.759999999999998	2277800	AMT
2008-08-11	42.399999999999999	43.43	42.100000000000001	43.020000000000003	3629100	AMT
2008-08-08	41.100000000000001	42.439999999999998	41.100000000000001	42.359999999999999	2590700	AMT
2008-08-07	42.030000000000001	42.25	40.990000000000002	41.07	3182200	AMT
2008-08-06	41.189999999999998	42.549999999999997	41.039999999999999	42.270000000000003	4731600	AMT
2008-08-05	41.200000000000003	41.310000000000002	40.719999999999999	41.259999999999998	3829200	AMT
2008-08-04	41.609999999999999	42.060000000000002	40.659999999999997	41.079999999999998	3377100	AMT
2008-08-01	41.770000000000003	42.25	40.859999999999999	41.630000000000003	4329800	AMT
2008-07-31	42.75	43.07	41.649999999999999	41.899999999999999	5299100	AMT
2008-07-30	42.140000000000001	43.149999999999999	40.710000000000001	42.799999999999997	7411600	AMT
2008-07-29	41.090000000000003	41.509999999999998	40.759999999999998	41.340000000000003	2569800	AMT
2008-07-28	41.32	41.479999999999997	40.609999999999999	40.840000000000003	2945500	AMT
2008-07-25	40.170000000000002	41.740000000000002	40.170000000000002	41.390000000000001	4556600	AMT
2008-07-24	40.689999999999998	40.990000000000002	39.770000000000003	39.869999999999997	3157800	AMT
2008-07-23	39.5	41.259999999999998	39.380000000000003	40.640000000000001	5309400	AMT
2008-07-22	39.43	39.450000000000003	38.18	39.25	4806200	AMT
2008-07-21	39.920000000000002	40.259999999999998	39.420000000000002	39.57	2829900	AMT
2008-07-18	39.780000000000001	40	39.140000000000001	39.75	5458200	AMT
2008-07-17	40.469999999999999	40.789999999999999	39.119999999999997	39.740000000000002	4441800	AMT
2008-07-16	40.140000000000001	40.240000000000002	39.57	40.18	4005400	AMT
2008-07-15	39.490000000000002	40.689999999999998	39	40.020000000000003	5275000	AMT
2008-07-14	40.450000000000003	40.740000000000002	39.659999999999997	39.869999999999997	3423300	AMT
2008-07-11	40.600000000000001	40.859999999999999	39.630000000000003	40.049999999999997	6721100	AMT
2008-07-10	40.149999999999999	41.439999999999998	39.789999999999999	41.229999999999997	5648900	AMT
2008-07-09	40.399999999999999	41.579999999999998	39.850000000000001	39.93	4116000	AMT
2008-07-08	40	40.75	39.899999999999999	40.469999999999999	4898600	AMT
2008-07-07	39.890000000000001	40.799999999999997	39.640000000000001	40.039999999999999	5780200	AMT
2008-07-03	40.380000000000003	41.420000000000002	39.530000000000001	39.799999999999997	5260700	AMT
2008-07-02	40.810000000000002	41.07	39.299999999999997	39.359999999999999	5672300	AMT
2008-07-01	41.609999999999999	41.740000000000002	39.600000000000001	40.579999999999998	10231800	AMT
2008-06-30	41.479999999999997	42.579999999999998	41.270000000000003	42.25	4794300	AMT
2008-06-27	41.700000000000003	41.990000000000002	40.960000000000001	41.490000000000002	4595800	AMT
2008-06-26	42.130000000000003	42.289999999999999	41.310000000000002	41.509999999999998	4020100	AMT
2008-06-25	41.979999999999997	43.399999999999999	41.979999999999997	42.670000000000002	3778600	AMT
2008-06-24	42	42.350000000000001	41.140000000000001	41.969999999999999	3752400	AMT
2008-06-23	43.479999999999997	43.560000000000002	41.770000000000003	42.030000000000001	5543700	AMT
2008-06-20	43.829999999999998	44.140000000000001	42.969999999999999	43.299999999999997	3329500	AMT
2008-06-19	44.119999999999997	44.5	43.759999999999998	44.25	2721700	AMT
2008-06-18	44.229999999999997	44.420000000000002	43.740000000000002	44.060000000000002	2184200	AMT
2008-06-17	44.189999999999998	44.840000000000003	44.079999999999998	44.509999999999998	2641900	AMT
2008-06-16	42.759999999999998	44.289999999999999	42.549999999999997	44.07	3374000	AMT
2008-06-13	42.399999999999999	43.399999999999999	42.359999999999999	43.200000000000003	6695300	AMT
2008-06-12	42.399999999999999	43.18	42.060000000000002	42.359999999999999	3224000	AMT
2008-06-11	42.979999999999997	43.409999999999997	42.079999999999998	42.229999999999997	3472600	AMT
2008-06-10	42.25	44.270000000000003	42.100000000000001	43.289999999999999	5932900	AMT
2008-06-09	41.82	42.939999999999998	41.659999999999997	42.789999999999999	4484800	AMT
2008-06-06	43.18	43.18	41.740000000000002	41.810000000000002	6601000	AMT
2008-06-05	43.729999999999997	44.07	42.460000000000001	44.060000000000002	3804600	AMT
2008-06-04	43.469999999999999	44.549999999999997	42.960000000000001	43.490000000000002	4620600	AMT
2008-06-03	45.200000000000003	45.420000000000002	44.07	44.619999999999997	3517400	AMT
2008-06-02	45.950000000000003	45.950000000000003	44.689999999999998	44.880000000000003	4016600	AMT
2008-05-30	45.579999999999998	46	45.350000000000001	45.719999999999999	2979300	AMT
2008-05-29	44.899999999999999	45.539999999999999	44.829999999999998	45.18	2154800	AMT
2008-05-28	44.409999999999997	44.979999999999997	44.25	44.869999999999997	2327600	AMT
2008-05-27	43.57	44.469999999999999	43.5	44.32	2341900	AMT
2008-05-23	43.450000000000003	43.689999999999998	43.210000000000001	43.5	1523300	AMT
2008-05-22	43.740000000000002	44.210000000000001	43.490000000000002	43.729999999999997	2842100	AMT
2008-05-21	44.990000000000002	45.200000000000003	43.460000000000001	43.740000000000002	3663000	AMT
2008-05-20	45.18	45.469999999999999	44.590000000000003	44.960000000000001	2529400	AMT
2008-05-19	45.689999999999998	46.100000000000001	45.25	45.549999999999997	3110700	AMT
2008-05-16	45.719999999999999	45.850000000000001	45.079999999999998	45.579999999999998	2280100	AMT
2008-05-15	45.210000000000001	45.719999999999999	44.840000000000003	45.619999999999997	2401800	AMT
2008-05-14	44.920000000000002	45.68	44.810000000000002	45.380000000000003	3144900	AMT
2008-05-13	44.630000000000003	44.939999999999998	44.280000000000001	44.810000000000002	3017000	AMT
2008-05-12	43.57	44.520000000000003	43.57	44.5	3094800	AMT
2008-05-09	43.340000000000003	43.920000000000002	43.280000000000001	43.719999999999999	1875000	AMT
2008-05-08	44.409999999999997	44.43	43.659999999999997	43.990000000000002	2368700	AMT
2008-05-07	44.289999999999999	45.649999999999999	43.630000000000003	43.969999999999999	8240000	AMT
2008-05-06	42.939999999999998	44.060000000000002	42.899999999999999	43.979999999999997	2983700	AMT
2008-05-05	44.030000000000001	44.030000000000001	42.840000000000003	43.25	3701000	AMT
2008-05-02	43.890000000000001	44.960000000000001	43.789999999999999	44.259999999999998	5878200	AMT
2008-05-01	43.439999999999998	44.689999999999998	43.140000000000001	43.659999999999997	4778100	AMT
2008-04-30	43.079999999999998	44.100000000000001	43.079999999999998	43.420000000000002	3887500	AMT
2008-04-29	43.289999999999999	43.369999999999997	42.719999999999999	43.07	3329600	AMT
2008-04-28	43.439999999999998	43.920000000000002	43.049999999999997	43.399999999999999	4476200	AMT
2008-04-25	43.420000000000002	43.68	42.5	43.579999999999998	3600300	AMT
2008-04-24	43.009999999999998	43.810000000000002	42.039999999999999	43.469999999999999	5193100	AMT
2008-04-23	41.509999999999998	42.960000000000001	41.43	42.689999999999998	4867700	AMT
2008-04-22	41.75	41.75	40.850000000000001	41.210000000000001	2408100	AMT
2008-04-21	40.840000000000003	41.850000000000001	40.689999999999998	41.740000000000002	2185100	AMT
2008-04-18	40.310000000000002	41.450000000000003	40.310000000000002	40.990000000000002	5045500	AMT
2008-04-17	39.960000000000001	40.399999999999999	39.479999999999997	39.850000000000001	1882100	AMT
2008-04-16	39.32	40.07	39.119999999999997	40.009999999999998	3198700	AMT
2008-04-15	39.18	39.390000000000001	38.530000000000001	38.859999999999999	2581000	AMT
2008-04-14	38.780000000000001	39.609999999999999	38.600000000000001	39	2050100	AMT
2008-04-11	39.090000000000003	39.390000000000001	38.740000000000002	38.939999999999998	3597700	AMT
2008-04-10	39.990000000000002	39.990000000000002	38.960000000000001	39.479999999999997	3123800	AMT
2008-04-09	40.369999999999997	40.710000000000001	39.270000000000003	39.630000000000003	2570000	AMT
2008-04-08	39.829999999999998	40.549999999999997	39.719999999999999	40.530000000000001	3247400	AMT
2008-04-07	40.740000000000002	41	39.700000000000003	40.030000000000001	3907200	AMT
2008-04-04	41	41.109999999999999	40.469999999999999	40.659999999999997	2278800	AMT
2008-04-03	40.189999999999998	41.609999999999999	39.960000000000001	41.009999999999998	3710100	AMT
2008-04-02	40.259999999999998	40.869999999999997	40.039999999999999	40.329999999999998	3172100	AMT
2008-04-01	39.479999999999997	40.219999999999999	39.030000000000001	39.960000000000001	3348000	AMT
2008-03-31	39.18	39.420000000000002	38.32	39.210000000000001	4049800	AMT
2008-03-28	40.490000000000002	40.649999999999999	38.68	38.939999999999998	4204800	AMT
2008-03-27	40.369999999999997	41.299999999999997	40.229999999999997	40.490000000000002	3059400	AMT
2008-03-26	39.689999999999998	41.049999999999997	39.560000000000002	40.539999999999999	3144100	AMT
2008-03-25	40	40.189999999999998	39.310000000000002	39.979999999999997	3494900	AMT
2008-03-24	39.149999999999999	40.700000000000003	39	40.060000000000002	4205300	AMT
2008-03-20	39.020000000000003	39.609999999999999	38.590000000000003	39.149999999999999	4528300	AMT
2008-03-19	39.469999999999999	40.009999999999998	38.939999999999998	38.969999999999999	5088400	AMT
2008-03-18	38.409999999999997	39.32	37.700000000000003	39.210000000000001	5904600	AMT
2008-03-17	36.659999999999997	37.939999999999998	36.530000000000001	37.700000000000003	6249100	AMT
2008-03-14	37.43	37.649999999999999	36.520000000000003	37.390000000000001	5132900	AMT
2008-03-13	35.93	37.850000000000001	35.579999999999998	37.310000000000002	4843400	AMT
2008-03-12	36.990000000000002	37.140000000000001	36.270000000000003	36.359999999999999	2315000	AMT
2008-03-11	36.229999999999997	36.899999999999999	35.479999999999997	36.840000000000003	3897100	AMT
2008-03-10	36.719999999999999	36.719999999999999	35.450000000000003	35.5	3250500	AMT
2008-03-07	36.810000000000002	37.57	36.159999999999997	36.789999999999999	3045500	AMT
2008-03-06	37.979999999999997	38	37.140000000000001	37.18	2487400	AMT
2008-03-05	37.640000000000001	38.490000000000002	37.490000000000002	38.020000000000003	4022700	AMT
2008-03-04	37.659999999999997	37.899999999999999	36.880000000000003	37.640000000000001	4844600	AMT
2008-03-03	38.409999999999997	38.490000000000002	37.710000000000001	38.060000000000002	3521100	AMT
2008-02-29	40.210000000000001	40.229999999999997	38.079999999999998	38.439999999999998	5757000	AMT
2008-02-28	40.299999999999997	40.990000000000002	40.119999999999997	40.579999999999998	2744300	AMT
2008-02-27	40.759999999999998	41.210000000000001	40.130000000000003	40.369999999999997	2445000	AMT
2008-02-26	39.890000000000001	41.560000000000002	39.509999999999998	41.100000000000001	3780700	AMT
2008-02-25	40.299999999999997	40.590000000000003	39.390000000000001	40.149999999999999	3151700	AMT
2008-02-22	39.159999999999997	40.18	38.5	39.799999999999997	4709300	AMT
2008-02-21	39.539999999999999	39.75	38.799999999999997	38.93	2205400	AMT
2008-02-20	38.799999999999997	39.780000000000001	38.609999999999999	39.479999999999997	3221200	AMT
2008-02-19	39.469999999999999	39.700000000000003	38.93	39.140000000000001	3129700	AMT
2008-02-15	38.619999999999997	39.020000000000003	38.210000000000001	38.939999999999998	1887200	AMT
2008-02-14	39.609999999999999	39.789999999999999	38.640000000000001	38.840000000000003	2668300	AMT
2008-02-13	39.950000000000003	40.090000000000003	38.649999999999999	39.810000000000002	2697500	AMT
2008-02-12	38.850000000000001	39.670000000000002	38.560000000000002	39.310000000000002	3429800	AMT
2008-02-11	37.909999999999997	38.82	37.460000000000001	38.68	3790900	AMT
2008-02-08	36.850000000000001	38.189999999999998	36.82	37.609999999999999	2747200	AMT
2008-02-07	37.289999999999999	37.729999999999997	36.329999999999998	37.109999999999999	4145800	AMT
2008-02-06	37.549999999999997	38.880000000000003	37.520000000000003	37.740000000000002	5699000	AMT
2008-02-05	38.090000000000003	38.560000000000002	36.950000000000003	36.950000000000003	3882000	AMT
2008-02-04	38.649999999999999	38.850000000000001	38.189999999999998	38.560000000000002	3879700	AMT
2008-02-01	37.390000000000001	38.780000000000001	36.880000000000003	38.649999999999999	3921500	AMT
2008-01-31	37.18	37.850000000000001	36.520000000000003	37.43	7399400	AMT
2008-01-30	38.729999999999997	39.5	37.5	37.689999999999998	5439300	AMT
2008-01-29	37.109999999999999	39.289999999999999	37.07	38.810000000000002	5429900	AMT
2008-01-28	36.310000000000002	36.990000000000002	36	36.920000000000002	3886400	AMT
2008-01-25	38.289999999999999	38.509999999999998	36.100000000000001	36.18	5444000	AMT
2008-01-24	35.909999999999997	38.229999999999997	35.850000000000001	38	5952800	AMT
2008-01-23	34.799999999999997	35.969999999999999	32.409999999999997	35.920000000000002	12896000	AMT
2008-01-22	34.799999999999997	36.149999999999999	32.100000000000001	35.909999999999997	7372400	AMT
2008-01-18	38.670000000000002	38.740000000000002	34.759999999999998	36.640000000000001	12291400	AMT
2008-01-17	38.549999999999997	39.149999999999999	38.049999999999997	38.350000000000001	10497900	AMT
2008-01-16	38.759999999999998	39.409999999999997	38.280000000000001	38.359999999999999	4347300	AMT
2008-01-15	39.549999999999997	40.200000000000003	38.700000000000003	39.060000000000002	4499500	AMT
2008-01-14	39.409999999999997	40.07	39.109999999999999	39.969999999999999	3141000	AMT
2008-01-11	39.340000000000003	40.109999999999999	38.640000000000001	39.030000000000001	3608900	AMT
2008-01-10	38.170000000000002	39.670000000000002	38.090000000000003	39.329999999999998	3068000	AMT
2008-01-09	38.049999999999997	38.5	37.32	38.5	3787800	AMT
2008-01-08	39.43	39.969999999999999	37.899999999999999	38	3277000	AMT
2008-01-07	39.43	39.75	38.020000000000003	39.149999999999999	3462300	AMT
2008-01-04	40	40.210000000000001	39.100000000000001	39.380000000000003	4752900	AMT
2008-01-03	41.100000000000001	41.25	39.960000000000001	40.460000000000001	4630600	AMT
2008-01-02	42.490000000000002	42.719999999999999	41.049999999999997	41.240000000000002	3144900	AMT
2007-12-31	42.25	42.719999999999999	41.960000000000001	42.600000000000001	1570300	AMT
2007-12-28	42.880000000000003	42.880000000000003	42.049999999999997	42.420000000000002	1003900	AMT
2007-12-27	43.07	43.170000000000002	42.100000000000001	42.380000000000003	1566400	AMT
2007-12-26	42.729999999999997	43.229999999999997	42.350000000000001	42.890000000000001	1337000	AMT
2007-12-24	42.079999999999998	42.670000000000002	42.079999999999998	42.520000000000003	624800	AMT
2007-12-21	41.979999999999997	42.509999999999998	41.600000000000001	42.18	3224400	AMT
2007-12-20	41.920000000000002	41.93	40.979999999999997	41.57	1914200	AMT
2007-12-19	41.259999999999998	41.909999999999997	40.950000000000003	41.560000000000002	2623800	AMT
2007-12-18	40.560000000000002	41.350000000000001	40.079999999999998	41	4054500	AMT
2007-12-17	40.590000000000003	41.100000000000001	40.079999999999998	40.149999999999999	4162800	AMT
2007-12-14	40.770000000000003	41.049999999999997	40.189999999999998	40.850000000000001	4657500	AMT
2007-12-13	41.649999999999999	41.829999999999998	40.340000000000003	40.939999999999998	4476600	AMT
2007-12-12	43.289999999999999	43.289999999999999	41.259999999999998	41.899999999999999	4335500	AMT
2007-12-11	43.350000000000001	43.469999999999999	42.359999999999999	42.420000000000002	2802800	AMT
2007-12-10	42.880000000000003	43.479999999999997	42.880000000000003	43.219999999999999	2102000	AMT
2007-12-07	42.149999999999999	43.100000000000001	41.75	42.68	6284400	AMT
2007-12-06	42.810000000000002	43.079999999999998	41.719999999999999	42.149999999999999	4389600	AMT
2007-12-05	42.109999999999999	43.299999999999997	41.759999999999998	42.829999999999998	4255500	AMT
2007-12-04	44.390000000000001	44.390000000000001	42.359999999999999	42.450000000000003	6066100	AMT
2007-12-03	45.219999999999999	45.619999999999997	44.75	44.920000000000002	3452200	AMT
2007-11-30	45.950000000000003	46.200000000000003	45.049999999999997	45.539999999999999	2618900	AMT
2007-11-29	44.399999999999999	45.82	44.25	45.539999999999999	5805700	AMT
2007-11-28	44.200000000000003	45.090000000000003	44.060000000000002	44.630000000000003	4739700	AMT
2007-11-27	44	44.280000000000001	43.450000000000003	43.960000000000001	4421700	AMT
2007-11-26	44.219999999999999	44.969999999999999	43.770000000000003	43.850000000000001	3120600	AMT
2007-11-23	43.799999999999997	44.5	43.740000000000002	44.130000000000003	1206800	AMT
2007-11-21	43.579999999999998	44.030000000000001	43.109999999999999	43.600000000000001	4328900	AMT
2007-11-20	44.5	45.369999999999997	43.350000000000001	44.030000000000001	9222000	AMT
2007-11-19	44.979999999999997	45.420000000000002	44.520000000000003	44.859999999999999	6642000	AMT
2007-11-16	44.340000000000003	45.600000000000001	44.310000000000002	45	65933700	AMT
2007-11-15	43.490000000000002	44.490000000000002	42.799999999999997	44.25	6270800	AMT
2007-11-14	42.950000000000003	43.710000000000001	42.549999999999997	43.43	4891100	AMT
2007-11-13	42.450000000000003	43.289999999999999	42.399999999999999	42.659999999999997	7625000	AMT
2007-11-12	42.170000000000002	43.060000000000002	41.5	42.130000000000003	5046500	AMT
2007-11-09	44	44	41.93	42.240000000000002	10799600	AMT
2007-11-08	44.060000000000002	44.25	42.359999999999999	43.189999999999998	3450900	AMT
2007-11-07	44.689999999999998	45.420000000000002	43.609999999999999	44.130000000000003	3899600	AMT
2007-11-06	45.25	46.049999999999997	44.68	45.869999999999997	2317700	AMT
2007-11-05	45.049999999999997	45.700000000000003	44.630000000000003	45.18	1662000	AMT
2007-11-02	45.399999999999999	45.399999999999999	43.5	45.240000000000002	2426800	AMT
2007-11-01	43.789999999999999	44.43	42.189999999999998	43.899999999999999	3221400	AMT
2007-10-31	44.649999999999999	44.649999999999999	43.549999999999997	44.18	3965700	AMT
2007-10-30	46.119999999999997	46.200000000000003	44.890000000000001	44.950000000000003	2614600	AMT
2007-10-29	45.189999999999998	46.530000000000001	45.189999999999998	46.340000000000003	3993700	AMT
2007-10-26	44.770000000000003	45.630000000000003	44.770000000000003	45.280000000000001	3825800	AMT
2007-10-25	43.630000000000003	44.68	43.25	44.630000000000003	3405500	AMT
2007-10-24	43.240000000000002	43.369999999999997	42.329999999999998	43.369999999999997	1880900	AMT
2007-10-23	42.5	43.439999999999998	42.5	43.240000000000002	1705600	AMT
2007-10-22	41.350000000000001	42.5	41.350000000000001	42.380000000000003	1568400	AMT
2007-10-19	42.740000000000002	42.979999999999997	41.509999999999998	41.780000000000001	2277500	AMT
2007-10-18	42.450000000000003	42.840000000000003	42.25	42.719999999999999	2218000	AMT
2007-10-17	42.600000000000001	42.899999999999999	42.109999999999999	42.700000000000003	2107500	AMT
2007-10-16	42.899999999999999	43.299999999999997	42.170000000000002	42.560000000000002	1819700	AMT
2007-10-15	43.57	43.890000000000001	42.710000000000001	43.049999999999997	1421700	AMT
2007-10-12	43.799999999999997	43.939999999999998	43.259999999999998	43.670000000000002	1644900	AMT
2007-10-11	42.729999999999997	43.789999999999999	42.719999999999999	43.469999999999999	2855800	AMT
2007-10-10	42.759999999999998	42.950000000000003	42.439999999999998	42.640000000000001	1159600	AMT
2007-10-09	42.600000000000001	42.789999999999999	42.18	42.789999999999999	1404800	AMT
2007-10-08	42.520000000000003	42.729999999999997	41.990000000000002	42.399999999999999	1584800	AMT
2007-10-05	43.640000000000001	44	42.530000000000001	42.75	2517400	AMT
2007-10-04	42.75	43.5	42.399999999999999	43.350000000000001	3029200	AMT
2007-10-03	42.719999999999999	43.740000000000002	42.409999999999997	42.619999999999997	1878100	AMT
2007-10-02	44.07	44.159999999999997	42.68	42.799999999999997	2593900	AMT
2007-10-01	43.520000000000003	44.240000000000002	43.479999999999997	44.130000000000003	3834400	AMT
2007-09-28	43.700000000000003	44.18	43.100000000000001	43.539999999999999	1826600	AMT
2007-09-27	43.299999999999997	43.979999999999997	43.149999999999999	43.840000000000003	2752200	AMT
2007-09-26	42.310000000000002	43.049999999999997	42.310000000000002	42.93	1737000	AMT
2007-09-25	41.93	42.520000000000003	41.68	42.229999999999997	2477700	AMT
2007-09-24	42.390000000000001	43.200000000000003	42.079999999999998	42.18	2720900	AMT
2007-09-21	41.869999999999997	42.609999999999999	41.869999999999997	42.229999999999997	1908800	AMT
2007-09-20	41.079999999999998	42.020000000000003	41.079999999999998	41.810000000000002	2732000	AMT
2007-09-19	41.799999999999997	42.079999999999998	41.170000000000002	41.399999999999999	2134000	AMT
2007-09-18	40.479999999999997	41.68	40	41.460000000000001	3348900	AMT
2007-09-17	39.780000000000001	40.670000000000002	39.700000000000003	40.539999999999999	3071800	AMT
2007-09-14	38.969999999999999	39.590000000000003	38.740000000000002	39.560000000000002	2016100	AMT
2007-09-13	38.390000000000001	39.270000000000003	38.359999999999999	39.18	2310900	AMT
2007-09-12	38.969999999999999	39.409999999999997	38.289999999999999	38.310000000000002	2008400	AMT
2007-09-11	37.859999999999999	39.229999999999997	37.859999999999999	39.18	2010500	AMT
2007-09-10	38.170000000000002	38.25	37.280000000000001	37.789999999999999	2000400	AMT
2007-09-07	37.689999999999998	38.280000000000001	37.649999999999999	38.119999999999997	1763800	AMT
2007-09-06	39.130000000000003	39.289999999999999	38.369999999999997	38.460000000000001	2594200	AMT
2007-09-05	39.82	39.950000000000003	38.82	39.009999999999998	3332000	AMT
2007-09-04	39.299999999999997	40.329999999999998	39.060000000000002	40.049999999999997	2576800	AMT
2007-08-31	39.009999999999998	40	38.829999999999998	39.619999999999997	2801100	AMT
2007-08-30	38.689999999999998	39.25	38.5	38.729999999999997	2781500	AMT
2007-08-29	38.850000000000001	39.299999999999997	38.340000000000003	39.119999999999997	2142400	AMT
2007-08-28	39.100000000000001	39.18	38.359999999999999	38.640000000000001	2183300	AMT
2007-08-27	39.340000000000003	39.659999999999997	39.090000000000003	39.450000000000003	1148700	AMT
2007-08-24	39.079999999999998	39.75	38.850000000000001	39.640000000000001	1591000	AMT
2007-08-23	39.600000000000001	39.840000000000003	38.439999999999998	38.850000000000001	2593200	AMT
2007-08-22	38.329999999999998	39.609999999999999	38.25	39.369999999999997	3886900	AMT
2007-08-21	38.659999999999997	38.729999999999997	37.869999999999997	37.979999999999997	3982100	AMT
2007-08-20	39.899999999999999	40.140000000000001	38.590000000000003	38.840000000000003	2519200	AMT
2007-08-17	39.049999999999997	39.719999999999999	37.799999999999997	39.630000000000003	6506100	AMT
2007-08-16	38.25	38.299999999999997	36.340000000000003	37.200000000000003	6645600	AMT
2007-08-15	39.189999999999998	39.450000000000003	37.520000000000003	38.039999999999999	5830200	AMT
2007-08-14	40.549999999999997	41	39.359999999999999	39.5	2886400	AMT
2007-08-13	41.579999999999998	41.899999999999999	40.299999999999997	40.369999999999997	2877800	AMT
2007-08-10	40.399999999999999	41.030000000000001	39.609999999999999	40.689999999999998	3376100	AMT
2007-08-09	40.5	41.670000000000002	40.25	41.109999999999999	6133300	AMT
2007-08-08	41.549999999999997	42.490000000000002	41.009999999999998	41.689999999999998	4655300	AMT
2007-08-07	39.899999999999999	41.299999999999997	39.479999999999997	41	4254400	AMT
2007-08-06	40.210000000000001	40.649999999999999	38.829999999999998	40.189999999999998	5192500	AMT
2007-08-03	41.5	41.799999999999997	39.979999999999997	40.119999999999997	4348100	AMT
2007-08-02	41	42.039999999999999	39.979999999999997	41.490000000000002	6546600	AMT
2007-08-01	41.490000000000002	42.159999999999997	39.609999999999999	40.340000000000003	5301500	AMT
2007-07-31	42.649999999999999	43.109999999999999	41.560000000000002	41.659999999999997	3367400	AMT
2007-07-30	41.100000000000001	42.420000000000002	41.060000000000002	42.289999999999999	4253400	AMT
2007-07-27	41.25	41.939999999999998	40.68	40.829999999999998	5083300	AMT
2007-07-26	42.43	42.579999999999998	40.899999999999999	41.439999999999998	3791900	AMT
2007-07-25	43.600000000000001	44.189999999999998	42.880000000000003	43	2329500	AMT
2007-07-24	44.149999999999999	44.469999999999999	43.390000000000001	43.420000000000002	2648400	AMT
2007-07-23	45.149999999999999	45.25	44.670000000000002	44.719999999999999	2839400	AMT
2007-07-20	45.149999999999999	45.450000000000003	44.600000000000001	45.020000000000003	3399500	AMT
2007-07-19	43.909999999999997	45.289999999999999	43.75	45.149999999999999	4400500	AMT
2007-07-18	43.549999999999997	43.649999999999999	43.109999999999999	43.5	4229700	AMT
2007-07-17	44.200000000000003	44.460000000000001	43.659999999999997	43.759999999999998	2318100	AMT
2007-07-16	44.210000000000001	44.5	43.799999999999997	44.030000000000001	2428900	AMT
2007-07-13	44.549999999999997	44.57	43.960000000000001	44.420000000000002	1260600	AMT
2007-07-12	42.810000000000002	44.299999999999997	42.740000000000002	44.280000000000001	2964500	AMT
2007-07-11	42.25	42.649999999999999	41.990000000000002	42.600000000000001	3427900	AMT
2007-07-10	42.950000000000003	43.149999999999999	42.289999999999999	42.390000000000001	2089200	AMT
2007-07-09	43.380000000000003	43.57	43.030000000000001	43.270000000000003	1316300	AMT
2007-07-06	42.630000000000003	43.57	42.369999999999997	43.490000000000002	1919400	AMT
2007-07-05	42.840000000000003	43.009999999999998	42.549999999999997	42.75	1287000	AMT
2007-07-03	43.130000000000003	43.259999999999998	42.759999999999998	42.82	923000	AMT
2007-07-02	42.390000000000001	43.18	42.219999999999999	43.130000000000003	2754400	AMT
2007-06-29	41.719999999999999	42.090000000000003	41.590000000000003	42	2995500	AMT
2007-06-28	42.18	42.270000000000003	41.719999999999999	41.789999999999999	2479100	AMT
2007-06-27	40.399999999999999	41.899999999999999	40.25	41.700000000000003	3246200	AMT
2007-06-26	41.25	41.439999999999998	40.479999999999997	40.630000000000003	2973800	AMT
2007-06-25	41.479999999999997	41.840000000000003	40.950000000000003	41	1911200	AMT
2007-06-22	41.539999999999999	41.950000000000003	41.350000000000001	41.450000000000003	1794400	AMT
2007-06-21	41.5	41.789999999999999	41.280000000000001	41.710000000000001	2252500	AMT
2007-06-20	43.090000000000003	43.149999999999999	41.810000000000002	41.82	1600000	AMT
2007-06-19	42.899999999999999	43.5	42.850000000000001	43.130000000000003	2508200	AMT
2007-06-18	42.509999999999998	43.020000000000003	42.380000000000003	42.829999999999998	2858400	AMT
2007-06-15	42.68	43.219999999999999	42.68	42.93	2363900	AMT
2007-06-14	41.549999999999997	42.880000000000003	41.549999999999997	42.5	2375800	AMT
2007-06-13	42.399999999999999	42.899999999999999	42.009999999999998	42.439999999999998	2186000	AMT
2007-06-12	41.670000000000002	42.649999999999999	41.600000000000001	42.229999999999997	3240700	AMT
2007-06-11	41.460000000000001	42.149999999999999	41.460000000000001	41.920000000000002	1731900	AMT
2007-06-08	40.399999999999999	41.780000000000001	40.32	41.619999999999997	2110500	AMT
2007-06-07	41.880000000000003	41.880000000000003	41.049999999999997	41.25	2372700	AMT
2007-06-06	42.579999999999998	42.600000000000001	41.869999999999997	42.149999999999999	2352600	AMT
2007-06-05	43.590000000000003	43.710000000000001	42.539999999999999	42.869999999999997	2155700	AMT
2007-06-04	43.840000000000003	43.840000000000003	42.659999999999997	42.829999999999998	1916100	AMT
2007-06-01	43.280000000000001	43.359999999999999	42.859999999999999	42.950000000000003	2211300	AMT
2007-05-31	42.990000000000002	43.600000000000001	42.909999999999997	43.18	2103800	AMT
2007-05-30	42.060000000000002	43	41.920000000000002	42.859999999999999	3254500	AMT
2007-05-29	41.960000000000001	42.380000000000003	41.82	42.289999999999999	3808500	AMT
2007-05-25	41.549999999999997	42.090000000000003	41.460000000000001	41.869999999999997	1611200	AMT
2007-05-24	41.75	42.439999999999998	41.329999999999998	41.369999999999997	2949600	AMT
2007-05-23	41.630000000000003	42.259999999999998	41.409999999999997	41.719999999999999	2511100	AMT
2007-05-22	41.25	41.57	41	41.380000000000003	3012000	AMT
2007-05-21	41.310000000000002	41.649999999999999	41.18	41.340000000000003	3277700	AMT
2007-05-18	40.659999999999997	41.350000000000001	40.359999999999999	41.310000000000002	2506600	AMT
2007-05-17	40.729999999999997	40.880000000000003	40.539999999999999	40.649999999999999	2643300	AMT
2007-05-16	41.229999999999997	41.539999999999999	40.299999999999997	40.740000000000002	2247800	AMT
2007-05-15	40.68	41.079999999999998	40.340000000000003	40.340000000000003	2969500	AMT
2007-05-14	39.82	40.869999999999997	39.810000000000002	40.659999999999997	6322400	AMT
2007-05-11	38.729999999999997	39.890000000000001	38.649999999999999	39.829999999999998	3035600	AMT
2007-05-10	39.25	39.600000000000001	38.600000000000001	38.740000000000002	5655300	AMT
2007-05-09	39.649999999999999	39.939999999999998	39.210000000000001	39.399999999999999	4032900	AMT
2007-05-08	39.399999999999999	40.07	39.060000000000002	39.640000000000001	4747800	AMT
2007-05-07	39.68	39.789999999999999	38.859999999999999	39	3943200	AMT
2007-05-04	38.25	38.509999999999998	38.159999999999997	38.409999999999997	1746400	AMT
2007-05-03	38.549999999999997	38.719999999999999	38.060000000000002	38.140000000000001	2746100	AMT
2007-05-02	38.409999999999997	38.799999999999997	37.920000000000002	38.649999999999999	2718000	AMT
2007-05-01	38.020000000000003	38.409999999999997	37.640000000000001	38	2863300	AMT
2007-04-30	38.640000000000001	38.640000000000001	37.960000000000001	38	2148800	AMT
2007-04-27	38.32	38.770000000000003	38.210000000000001	38.640000000000001	1486000	AMT
2007-04-26	39.020000000000003	39.189999999999998	38.479999999999997	38.579999999999998	2061400	AMT
2007-04-25	39.149999999999999	39.450000000000003	38.950000000000003	39.07	2286400	AMT
2007-04-24	38.729999999999997	39.189999999999998	38.719999999999999	39.100000000000001	2686600	AMT
2007-04-23	39.149999999999999	39.479999999999997	38.520000000000003	38.799999999999997	2707400	AMT
2007-04-20	39.619999999999997	39.799999999999997	39.100000000000001	39.210000000000001	2429900	AMT
2007-04-19	39.729999999999997	39.810000000000002	39.359999999999999	39.5	1429400	AMT
2007-04-18	39.57	39.950000000000003	39.5	39.829999999999998	1714800	AMT
2007-04-17	39.520000000000003	39.880000000000003	39.409999999999997	39.759999999999998	1652300	AMT
2007-04-16	39.640000000000001	39.899999999999999	39.469999999999999	39.5	2087900	AMT
2007-04-13	39.450000000000003	39.75	39.409999999999997	39.539999999999999	1238300	AMT
2007-04-12	39.5	39.630000000000003	39.280000000000001	39.460000000000001	1684900	AMT
2007-04-11	39.5	39.789999999999999	39.18	39.479999999999997	1578500	AMT
2007-04-10	39.329999999999998	39.649999999999999	39.25	39.450000000000003	2400100	AMT
2007-04-09	39.32	39.75	39.240000000000002	39.329999999999998	1367500	AMT
2007-04-05	39.109999999999999	39.450000000000003	39.060000000000002	39.299999999999997	1726900	AMT
2007-04-04	39.229999999999997	39.460000000000001	38.880000000000003	39.100000000000001	1385800	AMT
2007-04-03	39.030000000000001	39.5	39.020000000000003	39.229999999999997	1441600	AMT
2007-04-02	38.060000000000002	39.020000000000003	37.829999999999998	38.990000000000002	1724700	AMT
2007-03-30	38.829999999999998	39	38.259999999999998	38.950000000000003	1624800	AMT
2007-03-29	38.729999999999997	39	38.109999999999999	38.57	1580700	AMT
2007-03-28	39.890000000000001	40.07	38.299999999999997	38.369999999999997	2841500	AMT
2007-03-27	39.450000000000003	39.5	38.840000000000003	39	1944300	AMT
2007-03-26	39.659999999999997	39.810000000000002	39.109999999999999	39.600000000000001	3082300	AMT
2007-03-23	39.369999999999997	39.859999999999999	39.219999999999999	39.659999999999997	2699700	AMT
2007-03-22	39.210000000000001	39.490000000000002	39	39.310000000000002	2207200	AMT
2007-03-21	38.240000000000002	39.329999999999998	38.229999999999997	39.210000000000001	3891200	AMT
2007-03-20	37.719999999999999	38.270000000000003	36.939999999999998	38.049999999999997	1932100	AMT
2007-03-19	37.649999999999999	38	37.649999999999999	37.829999999999998	2460300	AMT
2007-03-16	37.399999999999999	37.770000000000003	37.340000000000003	37.549999999999997	2075900	AMT
2007-03-15	37.630000000000003	37.880000000000003	37.259999999999998	37.520000000000003	1642500	AMT
2007-03-14	37.579999999999998	37.890000000000001	37.170000000000002	37.619999999999997	2658300	AMT
2007-03-13	38.329999999999998	38.729999999999997	37.549999999999997	37.670000000000002	2023600	AMT
2007-03-12	37.799999999999997	38.780000000000001	37.630000000000003	38.609999999999999	3319800	AMT
2007-03-09	38.490000000000002	38.590000000000003	37.619999999999997	37.829999999999998	2730700	AMT
2007-03-08	37.950000000000003	38.329999999999998	37.869999999999997	37.979999999999997	3115200	AMT
2007-03-07	37.979999999999997	38.219999999999999	37.75	37.810000000000002	1996200	AMT
2007-03-06	36.799999999999997	38.119999999999997	36.799999999999997	38	2506700	AMT
2007-03-05	37.25	37.810000000000002	37.100000000000001	37.18	3760500	AMT
2007-03-02	38	38.219999999999999	37.630000000000003	37.770000000000003	2290100	AMT
2007-03-01	38.159999999999997	38.590000000000003	37.630000000000003	38.359999999999999	3289700	AMT
2007-02-28	39.310000000000002	39.310000000000002	38.119999999999997	38.719999999999999	3196800	AMT
2007-02-27	39.649999999999999	40.020000000000003	38.219999999999999	38.850000000000001	4531000	AMT
2007-02-26	40.25	40.630000000000003	40	40.439999999999998	1590700	AMT
2007-02-23	40.469999999999999	40.640000000000001	40.18	40.25	1670500	AMT
2007-02-22	40.600000000000001	41.149999999999999	40.170000000000002	40.380000000000003	2722200	AMT
2007-02-21	40.649999999999999	40.93	40.289999999999999	40.600000000000001	2770400	AMT
2007-02-20	40.969999999999999	41.310000000000002	40.689999999999998	40.840000000000003	3957700	AMT
2007-02-16	40.289999999999999	40.450000000000003	40.009999999999998	40.32	2863000	AMT
2007-02-15	39.850000000000001	40.530000000000001	39.670000000000002	40.170000000000002	3589400	AMT
2007-02-14	39.539999999999999	40.030000000000001	39.5	39.600000000000001	3199400	AMT
2007-02-13	39.5	39.979999999999997	39.469999999999999	39.549999999999997	3985300	AMT
2007-02-12	39.920000000000002	39.990000000000002	39.350000000000001	39.5	1532600	AMT
2007-02-09	40.350000000000001	40.5	39.619999999999997	39.920000000000002	2227300	AMT
2007-02-08	40.380000000000003	40.450000000000003	40.130000000000003	40.149999999999999	3726300	AMT
2007-02-07	40.299999999999997	40.5	39.979999999999997	40.149999999999999	1980100	AMT
2007-02-06	40	40.159999999999997	39.880000000000003	40.100000000000001	5284200	AMT
2007-02-05	39.850000000000001	40.159999999999997	39.729999999999997	40.039999999999999	1546200	AMT
2007-02-02	40.020000000000003	40.149999999999999	39.619999999999997	39.939999999999998	1105500	AMT
2007-02-01	39.990000000000002	40.240000000000002	39.799999999999997	40.020000000000003	2217500	AMT
2007-01-31	39.68	39.990000000000002	39.479999999999997	39.829999999999998	1587700	AMT
2007-01-30	39.68	39.969999999999999	39.600000000000001	39.780000000000001	1569500	AMT
2007-01-29	39.899999999999999	40.219999999999999	39.299999999999997	39.539999999999999	1907500	AMT
2007-01-26	40	40.189999999999998	39.710000000000001	40.020000000000003	1519400	AMT
2007-01-25	40.240000000000002	40.460000000000001	39.799999999999997	40	2249800	AMT
2007-01-24	40	40.369999999999997	39.850000000000001	40.140000000000001	2189500	AMT
2007-01-23	39.460000000000001	40.149999999999999	39.409999999999997	40.07	2311500	AMT
2007-01-22	40.200000000000003	40.240000000000002	39.479999999999997	39.659999999999997	2021300	AMT
2007-01-19	39.640000000000001	40.32	39.619999999999997	40	2497200	AMT
2007-01-18	39.640000000000001	40.25	39.409999999999997	39.710000000000001	3822200	AMT
2007-01-17	39.75	40	39.57	39.640000000000001	2848100	AMT
2007-01-16	39.799999999999997	39.969999999999999	39.450000000000003	39.75	2726000	AMT
2007-01-12	39.299999999999997	40	39.299999999999997	39.789999999999999	3717200	AMT
2007-01-11	39.310000000000002	39.600000000000001	39	39.450000000000003	2712700	AMT
2007-01-10	39.149999999999999	39.399999999999999	38.939999999999998	39.310000000000002	3169000	AMT
2007-01-09	39	39.5	38.590000000000003	39.149999999999999	5293500	AMT
2007-01-08	37.530000000000001	38.75	36.630000000000003	38.590000000000003	2604200	AMT
2007-01-05	37.859999999999999	38.159999999999997	37.090000000000003	37.520000000000003	3116100	AMT
2007-01-04	38.079999999999998	38.200000000000003	37.68	37.850000000000001	4271800	AMT
2007-01-03	37.340000000000003	38.079999999999998	37.210000000000001	38	5518800	AMT
2006-12-29	36.899999999999999	37.439999999999998	36.859999999999999	37.280000000000001	2284400	AMT
2006-12-28	36.25	37	36.149999999999999	36.969999999999999	2631200	AMT
2006-12-27	36.18	36.460000000000001	35.990000000000002	36.369999999999997	1885500	AMT
2006-12-26	36.159999999999997	36.350000000000001	35.990000000000002	36.18	1668200	AMT
2006-12-22	36.649999999999999	36.770000000000003	36.140000000000001	36.159999999999997	1952100	AMT
2006-12-21	36.960000000000001	37.219999999999999	36.409999999999997	36.57	2070000	AMT
2006-12-20	37.399999999999999	38.310000000000002	36.890000000000001	36.979999999999997	2899400	AMT
2006-12-19	37	37.579999999999998	36.649999999999999	37.25	3404200	AMT
2006-12-18	36.899999999999999	37.299999999999997	36.640000000000001	36.850000000000001	2370900	AMT
2006-12-15	36.289999999999999	36.93	36.219999999999999	36.850000000000001	4067200	AMT
2006-12-14	36.219999999999999	36.619999999999997	36.049999999999997	36.219999999999999	2277300	AMT
2006-12-13	37.049999999999997	37.140000000000001	36.149999999999999	36.350000000000001	3958900	AMT
2006-12-12	37.57	37.68	36.729999999999997	36.789999999999999	2576700	AMT
2006-12-11	37.329999999999998	37.979999999999997	37.009999999999998	37.710000000000001	2482100	AMT
2006-12-08	37.390000000000001	37.399999999999999	36.950000000000003	37.109999999999999	1807800	AMT
2006-12-07	37.840000000000003	38.200000000000003	37.25	37.369999999999997	1565900	AMT
2006-12-06	37.600000000000001	37.990000000000002	37.380000000000003	37.740000000000002	2426700	AMT
2006-12-05	37.619999999999997	37.75	37.219999999999999	37.350000000000001	2695200	AMT
2006-12-04	37.649999999999999	37.810000000000002	37.450000000000003	37.700000000000003	2723300	AMT
2006-12-01	38.100000000000001	38.329999999999998	37.25	37.649999999999999	2086200	AMT
2006-11-30	38.299999999999997	38.539999999999999	37.450000000000003	37.869999999999997	6020100	AMT
2006-11-29	38	38.740000000000002	37.899999999999999	38.229999999999997	4901000	AMT
2006-11-28	37.149999999999999	37.159999999999997	36.789999999999999	36.960000000000001	1809000	AMT
2006-11-27	37.649999999999999	37.850000000000001	36.740000000000002	37.399999999999999	2672900	AMT
2006-11-24	37.759999999999998	38.240000000000002	37.57	38.039999999999999	428000	AMT
2006-11-22	38.170000000000002	38.5	37.990000000000002	38.009999999999998	1137300	AMT
2006-11-21	37.82	38.280000000000001	37.75	38.270000000000003	1750200	AMT
2006-11-20	37.619999999999997	37.93	37.409999999999997	37.600000000000001	2336400	AMT
2006-11-17	37.700000000000003	37.859999999999999	37.189999999999998	37.619999999999997	2604000	AMT
2006-11-16	38.200000000000003	38.259999999999998	37.619999999999997	37.700000000000003	3255300	AMT
2006-11-15	36.740000000000002	37.880000000000003	36.5	37.780000000000001	3247100	AMT
2006-11-14	36.299999999999997	36.600000000000001	36.039999999999999	36.539999999999999	3044200	AMT
2006-11-13	36.090000000000003	36.390000000000001	36.039999999999999	36.240000000000002	3253900	AMT
2006-11-10	36.960000000000001	37	35.850000000000001	36.060000000000002	5072800	AMT
2006-11-09	37.649999999999999	38.060000000000002	36.719999999999999	36.960000000000001	3043200	AMT
2006-11-08	37.520000000000003	37.640000000000001	37.149999999999999	37.289999999999999	2547700	AMT
2006-11-07	36.950000000000003	37.840000000000003	36.759999999999998	37.619999999999997	2012900	AMT
2006-11-06	37.049999999999997	37.619999999999997	37.049999999999997	37.390000000000001	1166600	AMT
2006-11-03	37.299999999999997	37.299999999999997	36.450000000000003	37.020000000000003	1611000	AMT
2006-11-02	36	37.100000000000001	35.909999999999997	37.049999999999997	3069400	AMT
2006-11-01	36.359999999999999	36.479999999999997	35.659999999999997	36	1729100	AMT
2006-10-31	36.049999999999997	36.310000000000002	35.530000000000001	36.020000000000003	2108800	AMT
2006-10-30	37.399999999999999	37.420000000000002	35.82	35.93	3445400	AMT
2006-10-27	37	37.109999999999999	36.57	36.859999999999999	1517900	AMT
2006-10-26	35.700000000000003	37.689999999999998	35.659999999999997	37.149999999999999	3885500	AMT
2006-10-25	36	36.340000000000003	35.689999999999998	35.700000000000003	2548200	AMT
2006-10-24	36.399999999999999	36.640000000000001	35.75	35.950000000000003	2441600	AMT
2006-10-23	37.399999999999999	37.560000000000002	36.57	36.640000000000001	1581900	AMT
2006-10-20	37.170000000000002	37.549999999999997	37.149999999999999	37.450000000000003	1175100	AMT
2006-10-19	37	37.350000000000001	36.850000000000001	37.189999999999998	1557800	AMT
2006-10-18	37.600000000000001	37.659999999999997	36.850000000000001	37.18	1625400	AMT
2006-10-17	38.009999999999998	38.009999999999998	37.149999999999999	37.469999999999999	1398700	AMT
2006-10-16	37.990000000000002	38.039999999999999	37.649999999999999	38.039999999999999	2805500	AMT
2006-10-13	37.780000000000001	37.939999999999998	37.600000000000001	37.920000000000002	6131500	AMT
2006-10-12	37.520000000000003	37.880000000000003	37.340000000000003	37.780000000000001	2357500	AMT
2006-10-11	37.380000000000003	37.68	37.25	37.520000000000003	2013900	AMT
2006-10-10	37.18	37.600000000000001	36.880000000000003	37.380000000000003	1702800	AMT
2006-10-09	36.710000000000001	37.469999999999999	36.700000000000003	37.18	1712000	AMT
2006-10-06	37.030000000000001	37.399999999999999	36.68	36.759999999999998	3245500	AMT
2006-10-05	36.25	37.039999999999999	35.710000000000001	36.700000000000003	2551200	AMT
2006-10-04	36.109999999999999	36.5	35.840000000000003	36.259999999999998	1639700	AMT
2006-10-03	35.850000000000001	36.109999999999999	35.539999999999999	35.880000000000003	1660000	AMT
2006-10-02	36.399999999999999	36.399999999999999	35.210000000000001	35.810000000000002	2718500	AMT
2006-09-29	36.5	36.829999999999998	36.100000000000001	36.5	1852900	AMT
2006-09-28	36.100000000000001	36.649999999999999	35.899999999999999	36.390000000000001	2144000	AMT
2006-09-27	36.399999999999999	36.640000000000001	35.880000000000003	35.979999999999997	1804400	AMT
2006-09-26	36.380000000000003	36.75	35.969999999999999	36.289999999999999	1679000	AMT
2006-09-25	36.5	36.850000000000001	35.93	36.530000000000001	1485100	AMT
2006-09-22	36.280000000000001	36.5	36.039999999999999	36.25	1802600	AMT
2006-09-21	36	36.649999999999999	35.880000000000003	36.280000000000001	3879000	AMT
2006-09-20	36	36.469999999999999	35.899999999999999	35.950000000000003	1524100	AMT
2006-09-19	36.350000000000001	36.390000000000001	35.100000000000001	35.740000000000002	2506500	AMT
2006-09-18	36.859999999999999	36.920000000000002	36.229999999999997	36.380000000000003	1900000	AMT
2006-09-15	36.75	36.829999999999998	36.25	36.710000000000001	3801200	AMT
2006-09-14	36.140000000000001	36.630000000000003	36	36.630000000000003	1762100	AMT
2006-09-13	36.229999999999997	36.640000000000001	36.060000000000002	36.329999999999998	2263600	AMT
2006-09-12	36.149999999999999	36.32	35.82	36.049999999999997	3004400	AMT
2006-09-11	35	35.899999999999999	35	35.759999999999998	1384500	AMT
2006-09-08	35.200000000000003	35.560000000000002	35.009999999999998	35.140000000000001	1302400	AMT
2006-09-07	35.299999999999997	35.399999999999999	34.82	35.060000000000002	2306300	AMT
2006-09-06	35.659999999999997	35.990000000000002	34.969999999999999	35.390000000000001	2633100	AMT
2006-09-05	35.719999999999999	35.810000000000002	35.350000000000001	35.659999999999997	2088300	AMT
2006-09-01	35.859999999999999	35.979999999999997	35.670000000000002	35.719999999999999	1156800	AMT
2006-08-31	36	36.119999999999997	35.560000000000002	35.859999999999999	2036600	AMT
2006-08-30	35.600000000000001	35.909999999999997	35.5	35.829999999999998	1842400	AMT
2006-08-29	35.729999999999997	36	35.259999999999998	35.740000000000002	2220600	AMT
2006-08-28	35.530000000000001	35.759999999999998	35.380000000000003	35.729999999999997	1624800	AMT
2006-08-25	35.350000000000001	35.68	35.280000000000001	35.5	1560400	AMT
2006-08-24	35.57	35.659999999999997	34.93	35.450000000000003	1775000	AMT
2006-08-23	35.350000000000001	35.68	34.869999999999997	35.490000000000002	1356300	AMT
2006-08-22	35.060000000000002	35.450000000000003	34.789999999999999	35.270000000000003	2569100	AMT
2006-08-21	35.609999999999999	35.619999999999997	34.93	35.210000000000001	1628400	AMT
2006-08-18	35.450000000000003	35.799999999999997	34.920000000000002	35.609999999999999	1414800	AMT
2006-08-17	35.189999999999998	36.049999999999997	34.920000000000002	35.460000000000001	2046600	AMT
2006-08-16	35	35.490000000000002	34.869999999999997	35.329999999999998	2057800	AMT
2006-08-15	34.450000000000003	35.049999999999997	34.350000000000001	34.719999999999999	2240100	AMT
2006-08-14	34.200000000000003	34.450000000000003	33.5	34.030000000000001	1455800	AMT
2006-08-11	34.539999999999999	34.579999999999998	33.920000000000002	34.140000000000001	1695400	AMT
2006-08-10	34.25	34.649999999999999	33.740000000000002	34.539999999999999	1902200	AMT
2006-08-09	34.700000000000003	35.100000000000001	34.310000000000002	34.450000000000003	2189500	AMT
2006-08-08	33.869999999999997	34.990000000000002	33.789999999999999	34.630000000000003	4718300	AMT
2006-08-07	33.189999999999998	33.829999999999998	32.340000000000003	33.75	3792300	AMT
2006-08-04	34	34.359999999999999	32.359999999999999	33.259999999999998	3645300	AMT
2006-08-03	33.75	34.240000000000002	33.299999999999997	33.990000000000002	2054400	AMT
2006-08-02	33.899999999999999	34.100000000000001	33.539999999999999	34	2804000	AMT
2006-08-01	33.850000000000001	34.07	33.25	33.539999999999999	2895600	AMT
2006-07-31	33.659999999999997	34.57	33.130000000000003	33.799999999999997	3820400	AMT
2006-07-28	32	33.530000000000001	31.300000000000001	33.530000000000001	4918400	AMT
2006-07-27	32.600000000000001	32.789999999999999	31.510000000000002	31.640000000000001	2193900	AMT
2006-07-26	32.530000000000001	32.630000000000003	32.149999999999999	32.409999999999997	1491600	AMT
2006-07-25	32.32	32.68	31.68	32.530000000000001	2541200	AMT
2006-07-24	31.530000000000001	32.359999999999999	31.420000000000002	32.270000000000003	1533500	AMT
2006-07-21	32.140000000000001	32.140000000000001	31.350000000000001	31.530000000000001	1713500	AMT
2006-07-20	32.600000000000001	33.240000000000002	31.969999999999999	32.100000000000001	2538200	AMT
2006-07-19	31.739999999999998	32.460000000000001	31.43	32.270000000000003	3017200	AMT
2006-07-18	31.399999999999999	31.859999999999999	30.879999999999999	31.57	3100100	AMT
2006-07-17	30.390000000000001	31.41	30.390000000000001	31.309999999999999	1883700	AMT
2006-07-14	31.050000000000001	31.059999999999999	29.98	30.379999999999999	2245600	AMT
2006-07-13	30.949999999999999	31.75	30.649999999999999	31.149999999999999	2167500	AMT
2006-07-12	31.34	31.73	30.989999999999998	31.25	1582000	AMT
2006-07-11	30.690000000000001	31.600000000000001	30.239999999999998	31.420000000000002	2677000	AMT
2006-07-10	31.420000000000002	31.670000000000002	30.550000000000001	30.77	1549000	AMT
2006-07-07	32.509999999999998	32.57	31.09	31.469999999999999	3111600	AMT
2006-07-06	32.109999999999999	32.539999999999999	32.020000000000003	32.509999999999998	2485100	AMT
2006-07-05	32.200000000000003	32.310000000000002	31.690000000000001	32.119999999999997	2783500	AMT
2006-07-03	31.129999999999999	32.450000000000003	31.129999999999999	32.310000000000002	1831300	AMT
2006-06-30	30.969999999999999	31.280000000000001	30.5	31.120000000000001	3146800	AMT
2006-06-29	30.050000000000001	31.289999999999999	29.800000000000001	30.98	2471000	AMT
2006-06-28	29.399999999999999	30.030000000000001	29.149999999999999	29.879999999999999	2247600	AMT
2006-06-27	30.300000000000001	30.399999999999999	29.34	29.600000000000001	2418700	AMT
2006-06-26	30.800000000000001	30.899999999999999	30.120000000000001	30.359999999999999	1595400	AMT
2006-06-23	30.420000000000002	31.050000000000001	30.079999999999998	30.949999999999999	2397700	AMT
2006-06-22	30.57	30.800000000000001	30.210000000000001	30.300000000000001	1881200	AMT
2006-06-21	29.420000000000002	30.829999999999998	29.32	30.57	3208300	AMT
2006-06-20	29.84	30.199999999999999	29.23	29.440000000000001	2085400	AMT
2006-06-19	30.129999999999999	30.390000000000001	29.309999999999999	29.699999999999999	3060700	AMT
2006-06-16	30.329999999999998	30.52	29.949999999999999	30.120000000000001	2859600	AMT
2006-06-15	29.359999999999999	30.57	29.199999999999999	30.449999999999999	3245400	AMT
2006-06-14	28.510000000000002	29.859999999999999	28.300000000000001	29.359999999999999	3740200	AMT
2006-06-13	28.34	28.600000000000001	27.350000000000001	28.510000000000002	6449400	AMT
2006-06-12	29.800000000000001	29.920000000000002	28.449999999999999	28.59	3322900	AMT
2006-06-09	30.149999999999999	30.969999999999999	29.710000000000001	29.859999999999999	1634600	AMT
2006-06-08	29.920000000000002	30.359999999999999	29	30.27	3826200	AMT
2006-06-07	30.489999999999998	31.25	30.050000000000001	30.170000000000002	3347900	AMT
2006-06-06	30.780000000000001	30.800000000000001	30.350000000000001	30.440000000000001	2869900	AMT
2006-06-05	31.370000000000001	31.59	30.609999999999999	30.829999999999998	2729000	AMT
2006-06-02	31.510000000000002	31.850000000000001	31.129999999999999	31.370000000000001	3404500	AMT
2006-06-01	30.969999999999999	31.600000000000001	30.350000000000001	31.510000000000002	2557500	AMT
2006-05-31	30.359999999999999	31.149999999999999	30.199999999999999	30.969999999999999	4236200	AMT
2006-05-30	31.68	32	30.289999999999999	30.350000000000001	3259900	AMT
2006-05-26	31.149999999999999	31.640000000000001	30.969999999999999	31.539999999999999	2398500	AMT
2006-05-25	30.420000000000002	31.32	30.420000000000002	31.140000000000001	2884400	AMT
2006-05-24	30.5	30.629999999999999	29.850000000000001	30.300000000000001	7623600	AMT
2006-05-23	29.149999999999999	30.850000000000001	28.91	30.170000000000002	10440300	AMT
2006-05-22	30.5	30.5	29.43	29.609999999999999	11752600	AMT
2006-05-19	30	31	28.600000000000001	30.879999999999999	31815600	AMT
2006-05-18	32.600000000000001	32.899999999999999	31.440000000000001	31.609999999999999	5536100	AMT
2006-05-17	33.780000000000001	33.840000000000003	31.899999999999999	32.509999999999998	7172800	AMT
2006-05-16	33.479999999999997	33.770000000000003	33.210000000000001	33.770000000000003	3681900	AMT
2006-05-15	33.380000000000003	34.289999999999999	33.299999999999997	33.450000000000003	3624000	AMT
2006-05-12	34.659999999999997	34.659999999999997	33.350000000000001	33.5	4631300	AMT
2006-05-11	35.299999999999997	35.32	34.539999999999999	34.759999999999998	2904900	AMT
2006-05-10	35.020000000000003	35.479999999999997	35	35.119999999999997	3132100	AMT
2006-05-09	35.310000000000002	35.75	34.93	34.990000000000002	3017200	AMT
2006-05-08	35.310000000000002	35.490000000000002	34.979999999999997	35.159999999999997	2768500	AMT
2006-05-05	35.350000000000001	35.5	35.149999999999999	35.350000000000001	3234600	AMT
2006-05-04	34.770000000000003	35.460000000000001	34.719999999999999	35.270000000000003	3442300	AMT
2006-05-03	34.770000000000003	34.969999999999999	34.359999999999999	34.670000000000002	3379100	AMT
2006-05-02	35	35.369999999999997	34.530000000000001	34.600000000000001	4894000	AMT
2006-05-01	34.25	35.229999999999997	34.210000000000001	34.960000000000001	3570200	AMT
2006-04-28	34.229999999999997	34.350000000000001	33.93	34.140000000000001	2699000	AMT
2006-04-27	34.789999999999999	34.789999999999999	33.899999999999999	34.229999999999997	2896700	AMT
2006-04-26	34.450000000000003	34.990000000000002	33.920000000000002	34.649999999999999	6601100	AMT
2006-04-25	32.740000000000002	33.270000000000003	32.740000000000002	33.189999999999998	2991200	AMT
2006-04-24	32.899999999999999	32.990000000000002	32.359999999999999	32.740000000000002	4009200	AMT
2006-04-21	32.280000000000001	33.149999999999999	32.149999999999999	33.009999999999998	2906500	AMT
2006-04-20	32.359999999999999	32.759999999999998	32.200000000000003	32.280000000000001	2090200	AMT
2006-04-19	32.060000000000002	32.520000000000003	31.66	32.469999999999999	4955800	AMT
2006-04-18	31.550000000000001	32.100000000000001	31.5	31.789999999999999	3089100	AMT
2006-04-17	31.920000000000002	32.119999999999997	31.530000000000001	31.600000000000001	1096900	AMT
2006-04-13	31.510000000000002	31.98	31.350000000000001	31.969999999999999	1028300	AMT
2006-04-12	31.920000000000002	31.920000000000002	31.48	31.510000000000002	1852700	AMT
2006-04-11	32.299999999999997	32.469999999999999	31.84	31.949999999999999	2701300	AMT
2006-04-10	31.550000000000001	32.969999999999999	31.449999999999999	32.299999999999997	5329100	AMT
2006-04-07	31.25	31.739999999999998	30.969999999999999	31.699999999999999	3343900	AMT
2006-04-06	29.920000000000002	31.219999999999999	29.879999999999999	31.210000000000001	3487500	AMT
2006-04-05	30.199999999999999	30.23	29.710000000000001	30.109999999999999	4820100	AMT
2006-04-04	30.449999999999999	30.600000000000001	30.199999999999999	30.329999999999998	2354600	AMT
2006-04-03	30.309999999999999	30.870000000000001	30.239999999999998	30.550000000000001	2842100	AMT
2006-03-31	29.829999999999998	30.5	29.66	30.32	3499800	AMT
2006-03-30	29.969999999999999	30.300000000000001	29.5	29.690000000000001	3123900	AMT
2006-03-29	29.640000000000001	29.989999999999998	29.300000000000001	29.920000000000002	4989900	AMT
2006-03-28	30.079999999999998	30.129999999999999	29.600000000000001	29.719999999999999	4531000	AMT
2006-03-27	30.66	30.66	30.149999999999999	30.23	2495200	AMT
2006-03-24	30.899999999999999	31.030000000000001	30.670000000000002	30.870000000000001	1241700	AMT
2006-03-23	31.02	31.079999999999998	30.690000000000001	30.899999999999999	1723400	AMT
2006-03-22	30.82	31.09	30.66	30.98	1806500	AMT
2006-03-21	30.66	31.280000000000001	30.600000000000001	30.949999999999999	3249500	AMT
2006-03-20	31.350000000000001	31.399999999999999	30.760000000000002	30.91	3018900	AMT
2006-03-17	30.59	31.16	30.59	31.16	2643800	AMT
2006-03-16	30.66	31.23	30.550000000000001	30.59	2157000	AMT
2006-03-15	30.649999999999999	30.850000000000001	30.52	30.600000000000001	3013200	AMT
2006-03-14	30.350000000000001	30.649999999999999	30.010000000000002	30.629999999999999	2771300	AMT
2006-03-13	30.649999999999999	30.690000000000001	29.960000000000001	30.309999999999999	3175200	AMT
2006-03-10	29.829999999999998	30.510000000000002	29.82	30.399999999999999	2990700	AMT
2006-03-09	30.190000000000001	30.530000000000001	29.620000000000001	29.829999999999998	2828500	AMT
2006-03-08	30	30.239999999999998	29.300000000000001	30.210000000000001	3516500	AMT
2006-03-07	30.609999999999999	30.699999999999999	29.719999999999999	30.09	3001000	AMT
2006-03-06	30.850000000000001	31.039999999999999	30.16	30.609999999999999	6075400	AMT
2006-03-03	31.16	31.359999999999999	30.73	30.829999999999998	2331300	AMT
2006-03-02	31.300000000000001	31.73	31.23	31.5	2276800	AMT
2006-03-01	31.91	32.189999999999998	31.170000000000002	31.5	3798000	AMT
2006-02-28	31.789999999999999	31.859999999999999	31.379999999999999	31.829999999999998	2984700	AMT
2006-02-27	32.399999999999999	32.539999999999999	31.77	31.789999999999999	1934000	AMT
2006-02-24	31.899999999999999	32.68	31.59	32.210000000000001	5327600	AMT
2006-02-23	32	32.18	31.309999999999999	31.48	4773900	AMT
2006-02-22	31.77	31.899999999999999	31.579999999999998	31.73	3081200	AMT
2006-02-21	31.390000000000001	31.91	31.390000000000001	31.699999999999999	1969000	AMT
2006-02-17	31.640000000000001	31.75	31.449999999999999	31.449999999999999	1046500	AMT
2006-02-16	31.25	31.73	31.059999999999999	31.600000000000001	1212300	AMT
2006-02-15	30.41	31.449999999999999	30.41	31.25	2208900	AMT
2006-02-14	30.5	30.91	30.300000000000001	30.41	2026200	AMT
2006-02-13	31.059999999999999	31.18	30.329999999999998	30.5	1589600	AMT
2006-02-10	30.48	31.489999999999998	30.469999999999999	31.27	2563300	AMT
2006-02-09	31.350000000000001	31.399999999999999	30.399999999999999	30.489999999999998	2839100	AMT
2006-02-08	31.050000000000001	31.620000000000001	31.010000000000002	31.350000000000001	2465200	AMT
2006-02-07	31.25	32.049999999999997	31	31.050000000000001	2777000	AMT
2006-02-06	30.719999999999999	31.289999999999999	30.719999999999999	31.239999999999998	2831700	AMT
2006-02-03	30.739999999999998	30.739999999999998	30.149999999999999	30.719999999999999	3490100	AMT
2006-02-02	31.16	31.16	30.5	30.73	2296800	AMT
2006-02-01	30.73	31.399999999999999	30.550000000000001	31.059999999999999	3296100	AMT
2006-01-31	29.98	31.109999999999999	29.920000000000002	30.940000000000001	5178800	AMT
2006-01-30	29.5	29.690000000000001	29.449999999999999	29.59	2274800	AMT
2006-01-27	29.23	29.5	29.050000000000001	29.41	2736900	AMT
2006-01-26	29.210000000000001	29.280000000000001	29	29.18	2274900	AMT
2006-01-25	29.649999999999999	29.699999999999999	28.960000000000001	29.100000000000001	2774500	AMT
2006-01-24	28.829999999999998	29.699999999999999	28.579999999999998	29.59	3391400	AMT
2006-01-23	28.82	28.940000000000001	28.579999999999998	28.739999999999998	1454300	AMT
2006-01-20	29.5	29.550000000000001	28.760000000000002	28.800000000000001	3059500	AMT
2006-01-19	29.460000000000001	29.800000000000001	29.23	29.5	2438500	AMT
2006-01-18	28.5	29.34	28.23	29.280000000000001	2811700	AMT
2006-01-17	28.850000000000001	28.850000000000001	28.370000000000001	28.5	3363900	AMT
2006-01-13	29.120000000000001	29.289999999999999	28.739999999999998	28.850000000000001	1668300	AMT
2006-01-12	29.649999999999999	29.649999999999999	28.949999999999999	29.120000000000001	2633000	AMT
2006-01-11	29.140000000000001	29.609999999999999	29.129999999999999	29.550000000000001	3640900	AMT
2006-01-10	29.109999999999999	29.210000000000001	28.739999999999998	29.059999999999999	4626700	AMT
2006-01-09	28.850000000000001	29.18	28.800000000000001	29.100000000000001	4121700	AMT
2006-01-06	28.289999999999999	28.5	28.149999999999999	28.48	2014100	AMT
2006-01-05	28.199999999999999	28.300000000000001	27.98	28.050000000000001	2413500	AMT
2006-01-04	27.219999999999999	28.199999999999999	27.219999999999999	28.140000000000001	3530900	AMT
2006-01-03	27.27	27.309999999999999	26.66	27.300000000000001	3653700	AMT
2005-12-30	26.859999999999999	27.27	26.670000000000002	27.100000000000001	2477500	AMT
2005-12-29	27.09	27.109999999999999	26.75	26.789999999999999	2605700	AMT
2005-12-28	27.039999999999999	27.149999999999999	26.98	27.02	1708900	AMT
2005-12-27	27.039999999999999	27.27	26.920000000000002	27.030000000000001	1287200	AMT
2005-12-23	26.98	27.199999999999999	26.960000000000001	27.030000000000001	1636400	AMT
2005-12-22	26.960000000000001	27.07	26.890000000000001	26.969999999999999	1692800	AMT
2005-12-21	26.77	27.100000000000001	26.559999999999999	26.949999999999999	2962800	AMT
2005-12-20	26.829999999999998	26.899999999999999	26.350000000000001	26.780000000000001	2034400	AMT
2005-12-19	27.25	27.359999999999999	26.789999999999999	26.829999999999998	1785700	AMT
2005-12-16	27.050000000000001	27.23	26.879999999999999	27.09	1718200	AMT
2005-12-15	27.25	27.309999999999999	26.91	26.989999999999998	1234700	AMT
2005-12-14	27.09	27.300000000000001	26.809999999999999	27.27	1820000	AMT
2005-12-13	27.449999999999999	27.460000000000001	26.859999999999999	27.010000000000002	2641100	AMT
2005-12-12	27.530000000000001	27.649999999999999	27.350000000000001	27.5	3562000	AMT
2005-12-09	27.449999999999999	27.68	27.329999999999998	27.48	2200000	AMT
2005-12-08	27.23	27.48	27.16	27.449999999999999	2726100	AMT
2005-12-07	27.850000000000001	27.899999999999999	27.18	27.34	3518400	AMT
2005-12-06	28.100000000000001	28.329999999999998	27.710000000000001	27.850000000000001	3987600	AMT
2005-12-05	27.989999999999998	28.199999999999999	27.809999999999999	28.09	4688600	AMT
2005-12-02	27.73	28.32	27.550000000000001	27.98	3021100	AMT
2005-12-01	27.5	27.829999999999998	27.289999999999999	27.579999999999998	5867700	AMT
2005-11-30	26.73	27.379999999999999	26.690000000000001	27.289999999999999	4439700	AMT
2005-11-29	26.420000000000002	26.879999999999999	26.18	26.75	3026100	AMT
2005-11-28	26.239999999999998	26.390000000000001	26.16	26.390000000000001	2393200	AMT
2005-11-25	26.239999999999998	26.280000000000001	26.16	26.239999999999998	1117500	AMT
2005-11-23	26.329999999999998	26.5	26.109999999999999	26.280000000000001	2400900	AMT
2005-11-22	26.050000000000001	26.48	25.77	26.399999999999999	5450900	AMT
2005-11-21	25.699999999999999	26.390000000000001	25.449999999999999	26.170000000000002	4100500	AMT
2005-11-18	25.960000000000001	26.399999999999999	25.690000000000001	25.84	3052900	AMT
2005-11-17	26.260000000000002	26.27	25.309999999999999	25.899999999999999	5802000	AMT
2005-11-16	25.850000000000001	25.850000000000001	25.079999999999998	25.309999999999999	4645300	AMT
2005-11-15	26.120000000000001	26.219999999999999	25.469999999999999	25.5	3145000	AMT
2005-11-14	26.600000000000001	26.600000000000001	26.030000000000001	26.120000000000001	4365900	AMT
2005-11-11	25.989999999999998	26.469999999999999	25.879999999999999	26.359999999999999	5061500	AMT
2005-11-10	25.800000000000001	26	25.329999999999998	25.989999999999998	3997500	AMT
2005-11-09	25.43	26	25.18	25.899999999999999	6551300	AMT
2005-11-08	24.879999999999999	25.440000000000001	24.809999999999999	25.43	4244700	AMT
2005-11-07	25.18	25.199999999999999	24.760000000000002	24.870000000000001	2111300	AMT
2005-11-04	25.32	25.379999999999999	24.640000000000001	25.09	2769900	AMT
2005-11-03	25.600000000000001	26.149999999999999	25.129999999999999	25.260000000000002	4734700	AMT
2005-11-02	24.870000000000001	25.440000000000001	24.5	25.219999999999999	5850700	AMT
2005-11-01	23.850000000000001	24.920000000000002	23.850000000000001	24.859999999999999	8142200	AMT
2005-10-31	23.23	23.949999999999999	23.23	23.850000000000001	5532500	AMT
2005-10-28	23.100000000000001	23.52	23.030000000000001	23.43	1383900	AMT
2005-10-27	22.969999999999999	23.16	22.739999999999998	23	2791800	AMT
2005-10-26	23.640000000000001	23.75	22.800000000000001	22.969999999999999	3350000	AMT
2005-10-25	23.780000000000001	23.809999999999999	23.539999999999999	23.690000000000001	1623400	AMT
2005-10-24	23.34	23.789999999999999	22.920000000000002	23.780000000000001	2521700	AMT
2005-10-21	23.039999999999999	23.609999999999999	23.039999999999999	23.379999999999999	2918100	AMT
2005-10-20	23.43	23.77	22.949999999999999	23.030000000000001	2729100	AMT
2005-10-19	22.960000000000001	23.66	22.73	23.379999999999999	3659700	AMT
2005-10-18	23.57	23.859999999999999	23.039999999999999	23.079999999999998	3145400	AMT
2005-10-17	23.57	23.82	23.550000000000001	23.600000000000001	1968100	AMT
2005-10-14	23.280000000000001	23.690000000000001	23.280000000000001	23.57	1711200	AMT
2005-10-13	23.239999999999998	23.359999999999999	22.75	23.239999999999998	2217000	AMT
2005-10-12	23.300000000000001	23.640000000000001	22.879999999999999	23.23	4142600	AMT
2005-10-11	23.48	23.699999999999999	23.109999999999999	23.350000000000001	3046100	AMT
2005-10-10	24.010000000000002	24.02	23.66	23.68	1743700	AMT
2005-10-07	24.149999999999999	24.48	23.84	24.16	2671600	AMT
2005-10-06	24	24.199999999999999	23.829999999999998	24	2618300	AMT
2005-10-05	24.600000000000001	24.890000000000001	23.960000000000001	24.059999999999999	1671000	AMT
2005-10-04	24.84	24.890000000000001	24.510000000000002	24.68	2071700	AMT
2005-10-03	24.859999999999999	24.960000000000001	24.73	24.800000000000001	1758000	AMT
2005-09-30	24.75	25.079999999999998	24.710000000000001	24.949999999999999	4368800	AMT
2005-09-29	24.27	24.760000000000002	24.239999999999998	24.73	5148900	AMT
2005-09-28	24.25	24.469999999999999	24.140000000000001	24.27	1833500	AMT
2005-09-27	24.280000000000001	24.579999999999998	24.109999999999999	24.210000000000001	2818700	AMT
2005-09-26	23.82	24.359999999999999	23.75	24.149999999999999	4583600	AMT
2005-09-23	23.550000000000001	23.969999999999999	23.52	23.82	3440100	AMT
2005-09-22	23.649999999999999	23.789999999999999	23.25	23.539999999999999	2240400	AMT
2005-09-21	24.059999999999999	24.190000000000001	23.5	23.600000000000001	3215400	AMT
2005-09-20	24.75	24.920000000000002	23.949999999999999	24.059999999999999	4209000	AMT
2005-09-19	24.940000000000001	25.079999999999998	24.59	24.649999999999999	2676100	AMT
2005-09-16	24.91	25.050000000000001	24.629999999999999	24.940000000000001	2965300	AMT
2005-09-15	24.879999999999999	25.010000000000002	24.739999999999998	24.82	5712600	AMT
2005-09-14	25	25.129999999999999	24.449999999999999	24.530000000000001	3338300	AMT
2005-09-13	25.199999999999999	25.199999999999999	24.800000000000001	24.989999999999998	4199400	AMT
2005-09-12	24.789999999999999	25	24.460000000000001	24.640000000000001	2740000	AMT
2005-09-09	24.75	24.98	24.75	24.789999999999999	2112600	AMT
2005-09-08	24.260000000000002	24.739999999999998	24.25	24.68	3802600	AMT
2005-09-07	23.91	24.23	23.82	24.210000000000001	2993100	AMT
2005-09-06	23.850000000000001	24	23.41	23.899999999999999	4206800	AMT
2005-09-02	24.219999999999999	24.300000000000001	23.59	23.670000000000002	1847500	AMT
2005-09-01	23.780000000000001	24.260000000000002	23.77	24.09	2230400	AMT
2005-08-31	23.640000000000001	23.949999999999999	23.489999999999998	23.84	2202800	AMT
2005-08-30	23.52	24.039999999999999	23.5	23.68	2158900	AMT
2005-08-29	23.440000000000001	23.84	23.199999999999999	23.52	1905000	AMT
2005-08-26	23.539999999999999	23.629999999999999	23.25	23.460000000000001	3258800	AMT
2005-08-25	23.699999999999999	23.73	23.43	23.539999999999999	2277600	AMT
2005-08-24	23.359999999999999	23.82	23.359999999999999	23.510000000000002	4182300	AMT
2005-08-23	23.23	23.440000000000001	23.039999999999999	23.390000000000001	2312900	AMT
2005-08-22	23.09	23.280000000000001	22.969999999999999	23.239999999999998	3173800	AMT
2005-08-19	22.899999999999999	23.059999999999999	22.809999999999999	23	1367600	AMT
2005-08-18	22.699999999999999	22.890000000000001	22.449999999999999	22.75	7067500	AMT
2005-08-17	22.68	22.850000000000001	22.640000000000001	22.710000000000001	1180000	AMT
2005-08-16	22.600000000000001	23	22.539999999999999	22.68	2297100	AMT
2005-08-15	22.210000000000001	22.629999999999999	22.210000000000001	22.550000000000001	2174000	AMT
2005-08-12	23.02	23.190000000000001	22.420000000000002	22.43	3068900	AMT
2005-08-11	22.75	23.210000000000001	22.739999999999998	23.100000000000001	3581700	AMT
2005-08-10	22.609999999999999	22.940000000000001	22.379999999999999	22.75	3814100	AMT
2005-08-09	22.289999999999999	22.449999999999999	22.100000000000001	22.43	5750900	AMT
2005-08-08	22.84	23.129999999999999	22.140000000000001	22.199999999999999	5168800	AMT
2005-08-05	22.879999999999999	23.100000000000001	22.600000000000001	22.629999999999999	1626600	AMT
2005-08-04	23.07	23.43	22.84	22.91	2982800	AMT
2005-08-03	22.460000000000001	23.18	22.460000000000001	23.07	4250900	AMT
2005-08-02	22.829999999999998	23	22.309999999999999	22.399999999999999	2705800	AMT
2005-08-01	22.98	23.199999999999999	22.629999999999999	22.789999999999999	2265900	AMT
2005-07-29	23	23.25	22.710000000000001	22.98	2259900	AMT
2005-07-28	22.100000000000001	23.239999999999998	21.920000000000002	23.100000000000001	4473900	AMT
2005-07-27	21.440000000000001	22.100000000000001	21.280000000000001	22.100000000000001	2236200	AMT
2005-07-26	21.5	21.600000000000001	21.329999999999998	21.489999999999998	1242300	AMT
2005-07-25	21.5	21.66	21.219999999999999	21.34	1585900	AMT
2005-07-22	21.23	21.43	21.23	21.43	1479700	AMT
2005-07-21	21.59	21.59	21.23	21.260000000000002	1582000	AMT
2005-07-20	21.27	21.690000000000001	21.18	21.57	2601500	AMT
2005-07-19	21.309999999999999	21.350000000000001	21.199999999999999	21.25	1201300	AMT
2005-07-18	21.440000000000001	21.460000000000001	21.170000000000002	21.239999999999998	1531700	AMT
2005-07-15	21.449999999999999	21.489999999999998	21.239999999999998	21.440000000000001	1216500	AMT
2005-07-14	21.5	21.609999999999999	21.359999999999999	21.420000000000002	3544600	AMT
2005-07-13	21.73	21.73	21.300000000000001	21.390000000000001	2664200	AMT
2005-07-12	21.649999999999999	21.84	21.559999999999999	21.670000000000002	3434600	AMT
2005-07-11	21.890000000000001	21.890000000000001	21.289999999999999	21.550000000000001	7565900	AMT
2005-07-08	21.699999999999999	21.699999999999999	21.48	21.640000000000001	4723400	AMT
2005-07-07	21.399999999999999	21.620000000000001	21.199999999999999	21.579999999999998	3375700	AMT
2005-07-06	21.18	21.449999999999999	21.129999999999999	21.399999999999999	3949700	AMT
2005-07-05	20.940000000000001	21.18	20.760000000000002	21.059999999999999	5544400	AMT
2005-07-01	21.149999999999999	21.149999999999999	20.699999999999999	20.93	3385800	AMT
2005-06-30	20.800000000000001	21.16	20.73	21.02	4126300	AMT
2005-06-29	20.75	20.850000000000001	20.719999999999999	20.800000000000001	2610500	AMT
2005-06-28	20.699999999999999	20.82	20.43	20.75	5355800	AMT
2005-06-27	20.359999999999999	20.600000000000001	20.149999999999999	20.469999999999999	4609500	AMT
2005-06-24	20.050000000000001	20.41	19.989999999999998	20.359999999999999	10365700	AMT
2005-06-23	20.050000000000001	20.329999999999998	19.920000000000002	20.149999999999999	3783000	AMT
2005-06-22	19.300000000000001	20.16	19.289999999999999	19.969999999999999	8866600	AMT
2005-06-21	19.149999999999999	19.32	19.07	19.27	1786000	AMT
2005-06-20	18.93	19.32	18.93	19.149999999999999	2985500	AMT
2005-06-17	19.210000000000001	19.25	19	19.010000000000002	1738800	AMT
2005-06-16	18.760000000000002	19.32	18.75	19.210000000000001	3056300	AMT
2005-06-15	18.719999999999999	18.829999999999998	18.489999999999998	18.82	1830100	AMT
2005-06-14	18.449999999999999	18.879999999999999	18.370000000000001	18.760000000000002	2062100	AMT
2005-06-13	18.300000000000001	18.440000000000001	18.25	18.359999999999999	2856200	AMT
2005-06-10	18.5	18.649999999999999	18.329999999999998	18.370000000000001	1403100	AMT
2005-06-09	18.41	18.5	18.289999999999999	18.440000000000001	1479400	AMT
2005-06-08	18.850000000000001	19.010000000000002	18.399999999999999	18.41	3373000	AMT
2005-06-07	18.579999999999998	18.98	18.510000000000002	18.850000000000001	4858000	AMT
2005-06-06	18.68	18.690000000000001	18.449999999999999	18.539999999999999	1910300	AMT
2005-06-03	18.300000000000001	18.850000000000001	18.300000000000001	18.68	5897700	AMT
2005-06-02	18.07	18.5	17.989999999999998	18.300000000000001	4026100	AMT
2005-06-01	18.050000000000001	18.09	17.829999999999998	18	2692800	AMT
2005-05-31	17.859999999999999	18.050000000000001	17.73	18.039999999999999	5530300	AMT
2005-05-27	17.68	17.850000000000001	17.550000000000001	17.789999999999999	2327700	AMT
2005-05-26	17.289999999999999	17.579999999999998	17.280000000000001	17.550000000000001	3084900	AMT
2005-05-25	17.41	17.41	17.23	17.289999999999999	1551900	AMT
2005-05-24	17.440000000000001	17.539999999999999	17.18	17.370000000000001	1242400	AMT
2005-05-23	17.25	17.699999999999999	17.16	17.440000000000001	4456100	AMT
2005-05-20	17.219999999999999	17.32	17.129999999999999	17.199999999999999	5417500	AMT
2005-05-19	17.149999999999999	17.239999999999998	17.039999999999999	17.210000000000001	2869300	AMT
2005-05-18	16.75	17.140000000000001	16.739999999999998	17.07	5411600	AMT
2005-05-17	16.460000000000001	16.710000000000001	16.449999999999999	16.699999999999999	4836500	AMT
2005-05-16	16.699999999999999	16.719999999999999	16.280000000000001	16.460000000000001	6117000	AMT
2005-05-13	16.899999999999999	17.039999999999999	16.48	16.66	2966300	AMT
2005-05-12	17.300000000000001	17.32	16.850000000000001	16.920000000000002	3317500	AMT
2005-05-11	17.039999999999999	17.129999999999999	16.940000000000001	17.07	2291700	AMT
2005-05-10	17.140000000000001	17.449999999999999	17.010000000000002	17.02	4798900	AMT
2005-05-09	17.120000000000001	17.199999999999999	17.010000000000002	17.199999999999999	2393800	AMT
2005-05-06	17.550000000000001	17.550000000000001	17	17.18	4228400	AMT
2005-05-05	17.329999999999998	17.699999999999999	17.199999999999999	17.420000000000002	8403700	AMT
2005-05-04	16.300000000000001	17.5	16.300000000000001	17.199999999999999	22487900	AMT
2005-05-03	17	17.289999999999999	16.949999999999999	17.210000000000001	1642500	AMT
2005-05-02	17.289999999999999	17.460000000000001	16.859999999999999	17	2168600	AMT
2005-04-29	17.100000000000001	17.32	17	17.23	1871100	AMT
2005-04-28	17.350000000000001	17.420000000000002	17.030000000000001	17.07	710000	AMT
2005-04-27	17.199999999999999	17.52	17.100000000000001	17.440000000000001	1098000	AMT
2005-04-26	17.18	17.52	17.140000000000001	17.25	2644100	AMT
2005-04-25	17.09	17.25	16.98	17.09	4306800	AMT
2005-04-22	17.02	17.120000000000001	16.989999999999998	17.09	2262500	AMT
2005-04-21	17	17.129999999999999	16.93	17.010000000000002	2100600	AMT
2005-04-20	17.379999999999999	17.5	16.91	16.949999999999999	3082000	AMT
2005-04-19	17.260000000000002	17.420000000000002	17.170000000000002	17.399999999999999	1278800	AMT
2005-04-18	17.100000000000001	17.329999999999998	17	17.25	1989700	AMT
2005-04-15	17.359999999999999	17.359999999999999	16.800000000000001	17.149999999999999	2276500	AMT
2005-04-14	17.710000000000001	17.84	17.16	17.359999999999999	2782800	AMT
2005-04-13	17.780000000000001	17.920000000000002	17.670000000000002	17.760000000000002	695300	AMT
2005-04-12	17.649999999999999	17.84	17.420000000000002	17.780000000000001	1534400	AMT
2005-04-11	17.93	17.949999999999999	17.739999999999998	17.780000000000001	607400	AMT
2005-04-08	17.93	18.010000000000002	17.84	17.920000000000002	1346000	AMT
2005-04-07	17.989999999999998	18.120000000000001	17.969999999999999	18	1489900	AMT
2005-04-06	18.149999999999999	18.210000000000001	17.989999999999998	18.010000000000002	1853100	AMT
2005-04-05	17.920000000000002	18.16	17.920000000000002	18	1025500	AMT
2005-04-04	18.100000000000001	18.149999999999999	17.649999999999999	17.920000000000002	1923300	AMT
2005-04-01	18.460000000000001	18.52	18.07	18.149999999999999	1403300	AMT
2005-03-31	17.829999999999998	18.460000000000001	17.670000000000002	18.23	1906200	AMT
2005-03-30	17.640000000000001	18.190000000000001	17.469999999999999	17.82	1933800	AMT
2005-03-29	18	18.010000000000002	17.300000000000001	17.640000000000001	2392900	AMT
2005-03-28	18.16	18.23	18	18.039999999999999	815000	AMT
2005-03-24	18.16	18.300000000000001	18.120000000000001	18.129999999999999	1315200	AMT
2005-03-23	18.300000000000001	18.309999999999999	17.890000000000001	18.09	2289800	AMT
2005-03-22	18.600000000000001	18.670000000000002	18.379999999999999	18.390000000000001	2916400	AMT
2005-03-21	18.850000000000001	18.93	18.539999999999999	18.579999999999998	2273400	AMT
2005-03-18	18.649999999999999	18.84	18.559999999999999	18.789999999999999	826100	AMT
2005-03-17	18.73	18.780000000000001	18.579999999999998	18.609999999999999	1099500	AMT
2005-03-16	18.5	18.77	18.41	18.719999999999999	1560500	AMT
2005-03-15	18.899999999999999	18.899999999999999	18.469999999999999	18.670000000000002	2016100	AMT
2005-03-14	19	19	18.850000000000001	18.899999999999999	830200	AMT
2005-03-11	18.600000000000001	19.039999999999999	18.489999999999998	19	1345500	AMT
2005-03-10	18.530000000000001	18.690000000000001	18.469999999999999	18.649999999999999	840300	AMT
2005-03-09	18.899999999999999	18.899999999999999	18.469999999999999	18.550000000000001	1873400	AMT
2005-03-08	18.98	19.280000000000001	18.84	18.98	3570900	AMT
2005-03-07	18.719999999999999	18.989999999999998	18.690000000000001	18.969999999999999	877200	AMT
2005-03-04	18.809999999999999	18.829999999999998	18.66	18.780000000000001	1446300	AMT
2005-03-03	18.800000000000001	18.84	18.690000000000001	18.760000000000002	1810600	AMT
2005-03-02	18.629999999999999	18.68	18.52	18.600000000000001	1645500	AMT
2005-03-01	18.469999999999999	18.710000000000001	18.399999999999999	18.670000000000002	1883900	AMT
2005-02-28	18.609999999999999	18.649999999999999	18.23	18.329999999999998	1246100	AMT
2005-02-25	18.52	18.719999999999999	18.350000000000001	18.600000000000001	1231600	AMT
2005-02-24	18.18	18.379999999999999	18.07	18.350000000000001	948800	AMT
2005-02-23	18.449999999999999	18.57	18.27	18.309999999999999	905100	AMT
2005-02-22	18.550000000000001	18.739999999999998	18.359999999999999	18.41	1281200	AMT
2005-02-18	18.379999999999999	18.66	18.379999999999999	18.609999999999999	3539900	AMT
2005-02-17	18.5	18.690000000000001	18.280000000000001	18.300000000000001	2642600	AMT
2005-02-16	17.73	18.52	17.719999999999999	18.43	5795400	AMT
2005-02-15	17.809999999999999	17.890000000000001	17.440000000000001	17.690000000000001	2317900	AMT
2005-02-14	17.719999999999999	17.879999999999999	17.670000000000002	17.77	1228800	AMT
2005-02-11	17.600000000000001	17.829999999999998	17.57	17.68	2987300	AMT
2005-02-10	17.75	17.77	17.370000000000001	17.559999999999999	1364500	AMT
2005-02-09	18.109999999999999	18.140000000000001	17.620000000000001	17.68	1799300	AMT
2005-02-08	17.800000000000001	18.170000000000002	17.789999999999999	18.16	2007700	AMT
2005-02-07	18.07	18.25	17.73	17.800000000000001	1213600	AMT
2005-02-04	17.829999999999998	18.079999999999998	17.77	18.030000000000001	1484500	AMT
2005-02-03	18	18.07	17.739999999999998	17.829999999999998	1013600	AMT
2005-02-02	18.280000000000001	18.300000000000001	17.890000000000001	17.98	1699300	AMT
2005-02-01	18.280000000000001	18.359999999999999	18.23	18.239999999999998	1332000	AMT
2005-01-31	18.25	18.34	17.949999999999999	18.120000000000001	1547300	AMT
2005-01-28	18.190000000000001	18.34	18	18.23	1103700	AMT
2005-01-27	18.120000000000001	18.43	18.109999999999999	18.219999999999999	686100	AMT
2005-01-26	18.050000000000001	18.25	18.010000000000002	18.100000000000001	1777900	AMT
2005-01-25	18.34	18.5	18.030000000000001	18.09	2757700	AMT
2005-01-24	18.449999999999999	18.52	18.129999999999999	18.289999999999999	1215200	AMT
2005-01-21	18.670000000000002	18.670000000000002	18.449999999999999	18.5	802200	AMT
2005-01-20	18.850000000000001	18.899999999999999	18.609999999999999	18.670000000000002	1492200	AMT
2005-01-19	18.949999999999999	18.989999999999998	18.739999999999998	18.870000000000001	849800	AMT
2005-01-18	18.600000000000001	19.030000000000001	18.579999999999998	19	2114000	AMT
2005-01-14	18.449999999999999	18.68	18.390000000000001	18.66	2111900	AMT
2005-01-13	18.539999999999999	18.57	18.370000000000001	18.399999999999999	1735400	AMT
2005-01-12	18.710000000000001	18.710000000000001	18.449999999999999	18.539999999999999	2257100	AMT
2005-01-11	18.890000000000001	18.98	18.550000000000001	18.710000000000001	1480400	AMT
2005-01-10	18.280000000000001	18.809999999999999	18.25	18.780000000000001	2513700	AMT
2005-01-07	17.949999999999999	18.289999999999999	17.949999999999999	18.239999999999998	1088500	AMT
2005-01-06	17.75	17.989999999999998	17.75	17.920000000000002	1035100	AMT
2005-01-05	17.93	17.98	17.670000000000002	17.760000000000002	1671700	AMT
2005-01-04	18.149999999999999	18.190000000000001	17.91	17.920000000000002	1999800	AMT
2005-01-03	18	18.550000000000001	18	18.16	2153000	AMT
2004-12-31	18.27	18.5	18.25	18.399999999999999	994600	AMT
2004-12-30	17.879999999999999	18.239999999999998	17.84	18.199999999999999	1012400	AMT
2004-12-29	17.84	17.93	17.75	17.920000000000002	669900	AMT
2004-12-28	18.050000000000001	18.079999999999998	17.699999999999999	17.84	1237500	AMT
2004-12-27	18.100000000000001	18.18	17.890000000000001	17.920000000000002	1016000	AMT
2004-12-23	18.449999999999999	18.449999999999999	18.190000000000001	18.199999999999999	900400	AMT
2004-12-22	18.5	18.600000000000001	18.34	18.399999999999999	1982400	AMT
2004-12-21	18.379999999999999	18.559999999999999	18.350000000000001	18.460000000000001	1106700	AMT
2004-12-20	18.5	18.510000000000002	18.300000000000001	18.32	1517600	AMT
2004-12-17	18.350000000000001	18.539999999999999	18.300000000000001	18.5	3082900	AMT
2004-12-16	18.260000000000002	18.550000000000001	18.23	18.370000000000001	2620600	AMT
2004-12-15	17.530000000000001	18.43	17.530000000000001	18.359999999999999	3768500	AMT
2004-12-14	17.449999999999999	17.75	17.260000000000002	17.690000000000001	3152000	AMT
2004-12-13	17.52	17.789999999999999	17.52	17.600000000000001	1370300	AMT
2004-12-10	17.399999999999999	17.760000000000002	16.449999999999999	17.5	4960000	AMT
2004-12-09	17.699999999999999	17.75	17.25	17.559999999999999	2386000	AMT
2004-12-08	17.960000000000001	18.100000000000001	17.649999999999999	17.75	1975900	AMT
2004-12-07	18.579999999999998	18.649999999999999	17.940000000000001	18	2164300	AMT
2004-12-06	18.550000000000001	18.579999999999998	18.41	18.550000000000001	2685100	AMT
2004-12-03	18.5	18.75	18.43	18.48	856700	AMT
2004-12-02	18.300000000000001	18.75	18.280000000000001	18.5	2268100	AMT
2004-12-01	18.140000000000001	18.460000000000001	18.050000000000001	18.27	2969400	AMT
2004-11-30	18.350000000000001	18.489999999999998	18.100000000000001	18.129999999999999	1941100	AMT
2004-11-29	18.050000000000001	18.600000000000001	18.050000000000001	18.199999999999999	1929600	AMT
2004-11-26	18.289999999999999	18.34	17.800000000000001	17.899999999999999	598100	AMT
2004-11-24	17.850000000000001	18.370000000000001	17.84	18.23	1329700	AMT
2004-11-23	17.699999999999999	18.149999999999999	17.699999999999999	17.899999999999999	2571200	AMT
2004-11-22	17.75	18.170000000000002	17.75	18.149999999999999	998900	AMT
2004-11-19	18.059999999999999	18.199999999999999	17.719999999999999	17.789999999999999	1416200	AMT
2004-11-18	17.719999999999999	18.199999999999999	17.690000000000001	18.199999999999999	1149300	AMT
2004-11-17	17.52	18.07	17.350000000000001	17.719999999999999	2077700	AMT
2004-11-16	17.850000000000001	18.050000000000001	17.420000000000002	17.52	3426500	AMT
2004-11-15	17.899999999999999	18.109999999999999	17.809999999999999	17.899999999999999	1874400	AMT
2004-11-12	18.469999999999999	18.530000000000001	18.170000000000002	18.25	1406400	AMT
2004-11-11	17.940000000000001	18.699999999999999	17.829999999999998	18.489999999999998	3335400	AMT
2004-11-10	17.800000000000001	17.989999999999998	17.800000000000001	17.940000000000001	1657600	AMT
2004-11-09	17.440000000000001	17.890000000000001	17.440000000000001	17.870000000000001	1882400	AMT
2004-11-08	17.300000000000001	17.620000000000001	17.280000000000001	17.399999999999999	1720200	AMT
2004-11-05	17.699999999999999	17.899999999999999	17.440000000000001	17.449999999999999	1771600	AMT
2004-11-04	17.25	17.68	17.190000000000001	17.57	1033200	AMT
2004-11-03	17.800000000000001	17.829999999999998	17.48	17.489999999999998	1833800	AMT
2004-11-02	17.210000000000001	17.829999999999998	17.199999999999999	17.559999999999999	2774900	AMT
2004-11-01	17.239999999999998	17.399999999999999	17.140000000000001	17.210000000000001	2435100	AMT
2004-10-29	16.75	17.280000000000001	16.359999999999999	17.190000000000001	3107600	AMT
2004-10-28	16.5	16.989999999999998	16.300000000000001	16.800000000000001	1901700	AMT
2004-10-27	16.350000000000001	16.77	16.239999999999998	16.699999999999999	1898600	AMT
2004-10-26	16.149999999999999	16.440000000000001	16	16.440000000000001	1505000	AMT
2004-10-25	16.399999999999999	16.399999999999999	16.050000000000001	16.219999999999999	1286500	AMT
2004-10-22	16.43	16.559999999999999	16.309999999999999	16.41	1216200	AMT
2004-10-21	16.300000000000001	16.460000000000001	16.140000000000001	16.399999999999999	598700	AMT
2004-10-20	16.260000000000002	16.359999999999999	16.109999999999999	16.219999999999999	1388800	AMT
2004-10-19	16.5	16.780000000000001	16.199999999999999	16.260000000000002	1541600	AMT
2004-10-18	16.16	16.449999999999999	16.16	16.399999999999999	2287900	AMT
2004-10-15	16.18	16.300000000000001	16.100000000000001	16.260000000000002	4016400	AMT
2004-10-14	16.210000000000001	16.25	16.02	16.129999999999999	1289600	AMT
2004-10-13	16.5	16.699999999999999	16.120000000000001	16.199999999999999	2576000	AMT
2004-10-12	16.050000000000001	16.550000000000001	15.949999999999999	16.43	3935200	AMT
2004-10-11	15.58	16.129999999999999	15.58	16.030000000000001	3721800	AMT
2004-10-08	15.48	15.74	15.43	15.58	1390900	AMT
2004-10-07	15.5	15.619999999999999	15.41	15.49	1339600	AMT
2004-10-06	15.5	15.65	15.44	15.630000000000001	1253600	AMT
2004-10-05	15.33	15.699999999999999	15.32	15.5	1964800	AMT
2004-10-04	15.49	15.6	15.31	15.33	1316500	AMT
2004-10-01	15.35	15.75	15.19	15.24	2628500	AMT
2004-09-30	14.98	15.460000000000001	14.98	15.35	2798700	AMT
2004-09-29	14.800000000000001	15.15	14.630000000000001	14.960000000000001	2642100	AMT
2004-09-28	14.41	14.68	14.390000000000001	14.6	1658500	AMT
2004-09-27	14.550000000000001	14.56	14.380000000000001	14.460000000000001	2122500	AMT
2004-09-24	14.5	14.75	14.49	14.57	1713800	AMT
2004-09-23	14.58	14.67	14.380000000000001	14.42	1580500	AMT
2004-09-22	14.9	14.9	14.49	14.57	1543700	AMT
2004-09-21	15.02	15.050000000000001	14.82	14.91	1148500	AMT
2004-09-20	14.99	15.01	14.869999999999999	14.99	871500	AMT
2004-09-17	14.890000000000001	14.970000000000001	14.81	14.949999999999999	718300	AMT
2004-09-16	14.84	15	14.84	14.9	901400	AMT
2004-09-15	15.029999999999999	15.050000000000001	14.789999999999999	14.84	1569600	AMT
2004-09-14	15.17	15.18	14.98	15.07	1255900	AMT
2004-09-13	15.1	15.25	15.050000000000001	15.17	2492700	AMT
2004-09-10	15.08	15.119999999999999	14.949999999999999	15.08	2288500	AMT
2004-09-09	14.970000000000001	15	14.869999999999999	14.99	822500	AMT
2004-09-08	15.06	15.06	14.869999999999999	14.949999999999999	869300	AMT
2004-09-07	14.949999999999999	15.15	14.859999999999999	15.06	2209300	AMT
2004-09-03	14.970000000000001	14.99	14.85	14.890000000000001	762300	AMT
2004-09-02	14.960000000000001	15.08	14.91	15	1105600	AMT
2004-09-01	14.890000000000001	15	14.84	14.99	1393600	AMT
2004-08-31	14.720000000000001	14.949999999999999	14.49	14.890000000000001	1195300	AMT
2004-08-30	14.82	14.869999999999999	14.68	14.76	618400	AMT
2004-08-27	14.619999999999999	14.93	14.550000000000001	14.92	1229800	AMT
2004-08-26	14.75	14.92	14.51	14.609999999999999	612000	AMT
2004-08-25	14.15	14.890000000000001	14.109999999999999	14.75	3049300	AMT
2004-08-24	14.68	14.710000000000001	14.380000000000001	14.4	816400	AMT
2004-08-23	14.789999999999999	14.84	14.57	14.59	2687600	AMT
2004-08-20	14.57	14.75	14.529999999999999	14.73	1141800	AMT
2004-08-19	14.5	14.69	14.42	14.57	1846100	AMT
2004-08-18	14.4	14.65	14.4	14.550000000000001	5876300	AMT
2004-08-17	14.01	14.390000000000001	14.01	14.359999999999999	16421400	AMT
2004-08-16	14.359999999999999	14.91	14.359999999999999	14.800000000000001	1216700	AMT
2004-08-13	14.390000000000001	14.550000000000001	14.369999999999999	14.460000000000001	1149400	AMT
2004-08-12	14.029999999999999	14.41	13.99	14.380000000000001	1996700	AMT
2004-08-11	13.74	14.279999999999999	13.6	14.02	1509600	AMT
2004-08-10	13.5	14.07	13.49	13.94	1170600	AMT
2004-08-09	13.59	13.75	13.4	13.48	1016800	AMT
2004-08-06	13.4	13.960000000000001	13.1	13.69	2734500	AMT
2004-08-05	13.9	13.9	13.5	13.6	1147900	AMT
2004-08-04	14.199999999999999	14.199999999999999	13.67	13.949999999999999	1051600	AMT
2004-08-03	14.25	14.25	13.9	14.01	1624900	AMT
2004-08-02	14.07	14.35	13.92	14.300000000000001	2796200	AMT
2004-07-30	14.57	14.699999999999999	14.300000000000001	14.460000000000001	1095500	AMT
2004-07-29	14.91	15.19	14.550000000000001	14.56	2303700	AMT
2004-07-28	14.85	15	14.359999999999999	14.91	1229200	AMT
2004-07-27	13.92	14.84	13.92	14.82	1504500	AMT
2004-07-26	14.300000000000001	14.5	13.68	13.85	2280900	AMT
2004-07-23	14.619999999999999	14.619999999999999	13.9	14.289999999999999	1888200	AMT
2004-07-22	14.98	14.99	14.25	14.67	2880800	AMT
2004-07-21	15.619999999999999	15.85	14.970000000000001	14.99	1652200	AMT
2004-07-20	15.140000000000001	15.66	15.08	15.619999999999999	3023600	AMT
2004-07-19	14.9	15.15	14.82	15.140000000000001	1382500	AMT
2004-07-16	14.970000000000001	14.970000000000001	14.640000000000001	14.94	758500	AMT
2004-07-15	14.99	15.050000000000001	14.890000000000001	14.9	520300	AMT
2004-07-14	15.01	15.08	14.85	14.9	844800	AMT
2004-07-13	15	15.08	14.9	15.01	469200	AMT
2004-07-12	15.050000000000001	15.050000000000001	14.800000000000001	15	1108100	AMT
2004-07-09	15.130000000000001	15.199999999999999	15.02	15.07	1075600	AMT
2004-07-08	15.4	15.44	15.06	15.130000000000001	675300	AMT
2004-07-07	15.1	15.41	15.02	15.41	1852700	AMT
2004-07-06	15.300000000000001	15.300000000000001	14.9	15.08	1002400	AMT
2004-07-02	15.25	15.31	15.02	15.300000000000001	921700	AMT
2004-07-01	15.050000000000001	15.359999999999999	14.92	15.25	1297500	AMT
2004-06-30	15.050000000000001	15.31	15.050000000000001	15.199999999999999	1247200	AMT
2004-06-29	14.800000000000001	15.09	14.77	15.07	4198700	AMT
2004-06-28	15	15.1	14.539999999999999	14.800000000000001	3508900	AMT
2004-06-25	15.390000000000001	15.51	15	15	3067400	AMT
2004-06-24	15.470000000000001	16	15.359999999999999	15.380000000000001	2202500	AMT
2004-06-23	14.949999999999999	15.42	14.949999999999999	15.369999999999999	3205000	AMT
2004-06-22	14.75	15.02	14.6	14.949999999999999	3034700	AMT
2004-06-21	14.890000000000001	15.029999999999999	14.529999999999999	14.68	1255200	AMT
2004-06-18	14.68	15.029999999999999	14.57	14.890000000000001	1875600	AMT
2004-06-17	14.369999999999999	14.76	14.359999999999999	14.67	919700	AMT
2004-06-16	14.33	14.51	14.300000000000001	14.470000000000001	879700	AMT
2004-06-15	14.4	14.66	14.359999999999999	14.43	915000	AMT
2004-06-14	14.24	14.48	14.220000000000001	14.31	2176200	AMT
2004-06-10	14.35	14.630000000000001	14.35	14.390000000000001	759900	AMT
2004-06-09	14.56	14.630000000000001	14.26	14.35	1162900	AMT
2004-06-08	14.5	14.84	14.449999999999999	14.56	1674100	AMT
2004-06-07	14.1	14.699999999999999	14.02	14.65	2492500	AMT
2004-06-04	13.800000000000001	14.17	13.75	14.050000000000001	1244000	AMT
2004-06-03	14.01	14.01	13.56	13.699999999999999	811900	AMT
2004-06-02	14.02	14.199999999999999	13.93	14.01	818900	AMT
2004-06-01	13.84	14.02	13.789999999999999	14.02	888300	AMT
2004-05-28	13.75	13.91	13.710000000000001	13.83	759200	AMT
2004-05-27	13.81	14.06	13.800000000000001	13.869999999999999	1636600	AMT
2004-05-26	13.85	13.92	13.640000000000001	13.779999999999999	1027200	AMT
2004-05-25	13.31	13.9	13.26	13.85	2307000	AMT
2004-05-24	13.140000000000001	13.359999999999999	13.1	13.300000000000001	1217000	AMT
2004-05-21	13.199999999999999	13.199999999999999	12.970000000000001	13.050000000000001	637300	AMT
2004-05-20	12.949999999999999	13.050000000000001	12.92	13.029999999999999	740200	AMT
2004-05-19	12.949999999999999	13.15	12.85	12.91	2023600	AMT
2004-05-18	12.66	12.99	12.6	12.9	1634900	AMT
2004-05-17	12.949999999999999	12.949999999999999	12.57	12.66	1334400	AMT
2004-05-14	13.25	13.35	12.9	13	1319600	AMT
2004-05-13	12.9	13.369999999999999	12.9	13.25	864900	AMT
2004-05-12	13.199999999999999	13.24	12.68	13.1	3394800	AMT
2004-05-11	12.82	13.199999999999999	12.82	13.199999999999999	2487000	AMT
2004-05-10	13.02	13.039999999999999	12.66	12.82	1674900	AMT
2004-05-07	13.44	13.539999999999999	13.1	13.140000000000001	1046900	AMT
2004-05-06	13.5	13.539999999999999	13.24	13.44	1375800	AMT
2004-05-05	13.550000000000001	13.65	13.44	13.51	1583800	AMT
2004-05-04	13.09	13.609999999999999	13.07	13.550000000000001	2150800	AMT
2004-05-03	12.5	13.18	12.5	13.09	2025800	AMT
2004-04-30	12.65	12.82	12.300000000000001	12.449999999999999	1434800	AMT
2004-04-29	12.9	12.91	12.57	12.66	1753000	AMT
2004-04-28	12.99	13.1	12.880000000000001	12.970000000000001	1499700	AMT
2004-04-27	13	13.5	12.85	13.15	4155300	AMT
2004-04-26	13.380000000000001	13.630000000000001	13.140000000000001	13.550000000000001	2898600	AMT
2004-04-23	13.85	13.91	13.33	13.449999999999999	2933500	AMT
2004-04-22	13.300000000000001	13.800000000000001	13.199999999999999	13.720000000000001	4262200	AMT
2004-04-21	13	13.359999999999999	12.869999999999999	13.31	2474500	AMT
2004-04-20	12.99	13.25	12.949999999999999	12.99	4792500	AMT
2004-04-19	12.75	13.01	12.66	13	2047400	AMT
2004-04-16	12.6	12.859999999999999	12.460000000000001	12.800000000000001	1851700	AMT
2004-04-15	12.1	12.789999999999999	12.06	12.65	4998500	AMT
2004-04-14	11.699999999999999	11.81	11.65	11.800000000000001	2224100	AMT
2004-04-13	12.199999999999999	12.300000000000001	11.82	11.99	2055600	AMT
2004-04-12	12.24	12.35	12.16	12.199999999999999	2137000	AMT
2004-04-08	12	12.34	11.9	12.24	3501900	AMT
2004-04-07	11.949999999999999	11.98	11.82	11.949999999999999	2277800	AMT
2004-04-06	11.949999999999999	12.02	11.890000000000001	11.99	3418500	AMT
2004-04-05	11.630000000000001	11.859999999999999	11.630000000000001	11.789999999999999	1800000	AMT
2004-04-02	11.6	11.73	11.529999999999999	11.69	2336200	AMT
2004-04-01	11.300000000000001	11.6	11.130000000000001	11.529999999999999	2292100	AMT
2004-03-31	11.25	11.5	11.18	11.35	1229500	AMT
2004-03-30	11	11.33	10.949999999999999	11.25	2199900	AMT
2004-03-29	11	11.109999999999999	10.92	10.98	668000	AMT
2004-03-26	10.949999999999999	11.25	10.859999999999999	10.93	1776800	AMT
2004-03-25	10.449999999999999	10.970000000000001	10.390000000000001	10.949999999999999	2581500	AMT
2004-03-24	10.199999999999999	10.49	9.8900000000000006	10.34	4166300	AMT
2004-03-23	10.970000000000001	11.050000000000001	10.369999999999999	10.390000000000001	2407800	AMT
2004-03-22	11.1	11.119999999999999	10.83	10.93	1465500	AMT
2004-03-19	11.25	11.25	11.08	11.199999999999999	837800	AMT
2004-03-18	11.5	11.539999999999999	11	11.300000000000001	1151600	AMT
2004-03-17	11.220000000000001	11.6	11	11.539999999999999	1199400	AMT
2004-03-16	11.1	11.300000000000001	11.029999999999999	11.220000000000001	2568500	AMT
2004-03-15	10.98	10.99	10.789999999999999	10.9	1356600	AMT
2004-03-12	10.880000000000001	11.050000000000001	10.880000000000001	11.029999999999999	1368700	AMT
2004-03-11	10.75	11.210000000000001	10.69	10.789999999999999	1685600	AMT
2004-03-10	11.15	11.34	10.91	11.050000000000001	1273500	AMT
2004-03-09	11.5	11.52	11.07	11.15	1721900	AMT
2004-03-08	11.85	11.869999999999999	11.449999999999999	11.449999999999999	1399700	AMT
2004-03-05	12	12	11.039999999999999	11.789999999999999	1241800	AMT
2004-03-04	11.789999999999999	12.25	11.65	12.109999999999999	3922800	AMT
2004-03-03	11.710000000000001	11.949999999999999	11.550000000000001	11.76	3248600	AMT
2004-03-02	11.220000000000001	11.75	11.220000000000001	11.73	3851300	AMT
2004-03-01	11.050000000000001	11.35	10.93	11.220000000000001	1721300	AMT
2004-02-27	11.1	11.220000000000001	10.949999999999999	11.050000000000001	2472000	AMT
2004-02-26	10.75	11.07	10.6	11	2312500	AMT
2004-02-25	10.94	11.1	10.75	10.82	1423600	AMT
2004-02-24	10.68	10.960000000000001	10.4	10.94	2994600	AMT
2004-02-23	11.199999999999999	11.4	10.58	10.68	3584100	AMT
2004-02-20	11.32	11.49	11.039999999999999	11.15	2011500	AMT
2004-02-19	12.1	12.220000000000001	11.31	11.4	6201700	AMT
2004-02-18	11.949999999999999	12.08	11.699999999999999	11.75	4287700	AMT
2004-02-17	11.9	12.59	11.800000000000001	12.289999999999999	3761900	AMT
2004-02-13	11.800000000000001	12.050000000000001	11.789999999999999	12	1022300	AMT
2004-02-12	11.92	12.140000000000001	11.800000000000001	11.81	1617700	AMT
2004-02-11	11.699999999999999	12	11.69	11.9	1809200	AMT
2004-02-10	11.859999999999999	11.859999999999999	11.68	11.710000000000001	2370900	AMT
2004-02-09	11.800000000000001	12.01	11.640000000000001	11.859999999999999	1680200	AMT
2004-02-06	11.449999999999999	11.84	11.44	11.800000000000001	1302800	AMT
2004-02-05	11.25	11.48	11.25	11.449999999999999	1626300	AMT
2004-02-04	11.35	11.48	11.1	11.19	2931100	AMT
2004-02-03	10.93	11.44	10.9	11.43	2890200	AMT
2004-02-02	10.99	11.140000000000001	10.880000000000001	10.92	2259600	AMT
2004-01-30	11	11.19	10.65	10.99	2714000	AMT
2004-01-29	11.220000000000001	11.279999999999999	10.58	10.970000000000001	3634900	AMT
2004-01-28	11.619999999999999	11.69	11.199999999999999	11.210000000000001	4748200	AMT
2004-01-27	11.449999999999999	11.99	11.449999999999999	11.619999999999999	3685900	AMT
2004-01-26	11.1	11.449999999999999	11	11.43	2250100	AMT
2004-01-23	11.4	11.5	11.279999999999999	11.300000000000001	2255000	AMT
2004-01-22	11.470000000000001	11.630000000000001	11.300000000000001	11.35	3307500	AMT
2004-01-21	11.35	11.550000000000001	11.300000000000001	11.470000000000001	3060000	AMT
2004-01-20	12.09	12.300000000000001	11.18	11.300000000000001	8371400	AMT
2004-01-16	12.16	12.199999999999999	12	12.050000000000001	3061300	AMT
2004-01-15	12.050000000000001	12.41	11.98	12.15	2951200	AMT
2004-01-14	12.6	12.69	11.970000000000001	12.130000000000001	5400200	AMT
2004-01-13	12.9	13.08	12.67	12.699999999999999	2000600	AMT
2004-01-12	12.9	12.99	12.640000000000001	12.949999999999999	1414700	AMT
2004-01-09	12.83	13.119999999999999	12.49	12.83	4484500	AMT
2004-01-08	11.75	13	11.75	12.859999999999999	9087100	AMT
2004-01-07	11.48	11.9	11.08	11.68	3908500	AMT
2004-01-06	11.23	11.48	11.16	11.48	2076800	AMT
2004-01-05	11.050000000000001	11.300000000000001	10.949999999999999	11.23	1963200	AMT
2004-01-02	10.85	11.050000000000001	10.800000000000001	10.970000000000001	1413200	AMT
2003-12-31	10.6	10.859999999999999	10.52	10.82	1305000	AMT
2003-12-30	10.6	10.800000000000001	10.5	10.699999999999999	943900	AMT
2003-12-29	10.800000000000001	10.85	10.49	10.6	1148700	AMT
2003-12-26	10.630000000000001	10.75	10	10.75	199100	AMT
2003-12-24	10.6	10.68	10.51	10.6	338400	AMT
2003-12-23	10.58	10.699999999999999	10.35	10.699999999999999	1006800	AMT
2003-12-22	10.27	10.68	10.25	10.68	1451100	AMT
2003-12-19	10.25	10.390000000000001	9.9499999999999993	10.27	2990600	AMT
2003-12-18	10.23	10.5	10.16	10.289999999999999	2571200	AMT
2003-12-17	10.35	10.43	10.050000000000001	10.199999999999999	1827100	AMT
2003-12-16	10.32	10.5	10.27	10.44	1303400	AMT
2003-12-15	10.99	11	10.470000000000001	10.51	1866200	AMT
2003-12-12	10.949999999999999	11.15	10.82	10.960000000000001	798800	AMT
2003-12-11	10.67	11.109999999999999	10.67	11.02	735600	AMT
2003-12-10	10.9	10.9	10.56	10.67	943000	AMT
2003-12-09	10.94	11.1	10.869999999999999	10.949999999999999	1638400	AMT
2003-12-08	10.699999999999999	10.949999999999999	10.699999999999999	10.859999999999999	1271900	AMT
2003-12-05	10.76	11	10.75	10.93	888200	AMT
2003-12-04	11.1	11.25	10.76	10.91	1731700	AMT
2003-12-03	11.35	11.44	11.18	11.19	1404200	AMT
2003-12-02	11.35	11.449999999999999	11.25	11.359999999999999	1347800	AMT
2003-12-01	11.5	11.6	11.210000000000001	11.449999999999999	1928300	AMT
2003-11-28	11.199999999999999	11.380000000000001	11.109999999999999	11.380000000000001	241300	AMT
2003-11-26	11.09	11.199999999999999	10.949999999999999	11.199999999999999	1220900	AMT
2003-11-25	11	11.1	10.74	10.9	827300	AMT
2003-11-24	10.619999999999999	11.09	10.619999999999999	10.949999999999999	1909300	AMT
2003-11-21	10.550000000000001	10.68	10.43	10.619999999999999	1695700	AMT
2003-11-20	10.32	10.69	10.26	10.619999999999999	1572500	AMT
2003-11-19	10.550000000000001	10.75	10.35	10.41	1718400	AMT
2003-11-18	10.75	10.98	10.699999999999999	10.82	1285100	AMT
2003-11-17	10.6	10.710000000000001	10.35	10.5	1275800	AMT
2003-11-14	11.44	11.470000000000001	10.630000000000001	10.65	2411900	AMT
2003-11-13	11.449999999999999	11.9	11.26	11.539999999999999	2203600	AMT
2003-11-12	10.94	11.35	10.880000000000001	11.199999999999999	1888400	AMT
2003-11-11	11.23	11.24	10.800000000000001	10.949999999999999	1291600	AMT
2003-11-10	11.56	11.68	11.23	11.289999999999999	1299600	AMT
2003-11-07	11.4	11.720000000000001	11.35	11.56	719100	AMT
2003-11-06	11.699999999999999	11.699999999999999	11.279999999999999	11.41	897400	AMT
2003-11-05	11.640000000000001	11.640000000000001	11.31	11.57	1149800	AMT
2003-11-04	12	12	11.4	11.539999999999999	1680800	AMT
2003-11-03	11.6	12	11.6	12	1348000	AMT
2003-10-31	11.5	11.81	11.449999999999999	11.6	1210000	AMT
2003-10-30	11.5	12	11.449999999999999	11.67	4827700	AMT
2003-10-29	11.25	12	11.199999999999999	11.99	3952100	AMT
2003-10-28	10.949999999999999	11.23	10.85	11.19	1220500	AMT
2003-10-27	10.619999999999999	10.92	10.619999999999999	10.9	762200	AMT
2003-10-24	10.57	10.68	10.41	10.619999999999999	996400	AMT
2003-10-23	10.9	10.9	10.550000000000001	10.58	2379200	AMT
2003-10-22	11.109999999999999	11.25	10.9	11	1844800	AMT
2003-10-21	10.9	11.18	10.890000000000001	11.109999999999999	2649600	AMT
2003-10-20	11	11.07	10.789999999999999	10.82	1418400	AMT
2003-10-17	11.01	11.16	10.949999999999999	11.039999999999999	2569700	AMT
2003-10-16	10.98	11.140000000000001	10.949999999999999	11.029999999999999	1355600	AMT
2003-10-15	11.1	11.140000000000001	10.960000000000001	11	2814300	AMT
2003-10-14	11.07	11.19	11.07	11.07	2186600	AMT
2003-10-13	11.23	11.24	11.039999999999999	11.07	1076800	AMT
2003-10-10	11.1	11.220000000000001	10.94	11.15	653300	AMT
2003-10-09	11.050000000000001	11.26	10.92	11.1	1866100	AMT
2003-10-08	10.99	11.07	10.75	11.029999999999999	1852400	AMT
2003-10-07	10.75	10.9	10.65	10.890000000000001	898500	AMT
2003-10-06	10.5	10.94	10.48	10.94	1159100	AMT
2003-10-03	10.390000000000001	10.550000000000001	10.15	10.48	2231200	AMT
2003-10-02	9.8200000000000003	10.300000000000001	9.5899999999999999	10.279999999999999	3782300	AMT
2003-10-01	10	10.109999999999999	9.8699999999999992	9.9399999999999995	1644800	AMT
2003-09-30	9.8000000000000007	10.15	9.5600000000000005	10.15	1420200	AMT
2003-09-29	9.75	9.9499999999999993	9.5	9.8000000000000007	2033700	AMT
2003-09-26	10.06	10.4	9.75	9.8499999999999996	2380500	AMT
2003-09-25	10.33	10.449999999999999	9.75	10.06	1962300	AMT
2003-09-24	10.99	11.050000000000001	10.369999999999999	10.42	2208700	AMT
2003-09-23	10.380000000000001	10.9	10.380000000000001	10.890000000000001	2320600	AMT
2003-09-22	10.33	10.35	10.109999999999999	10.32	1499100	AMT
2003-09-19	10.42	10.43	10.199999999999999	10.43	1137200	AMT
2003-09-18	10.52	10.550000000000001	10.26	10.42	1500000	AMT
2003-09-17	10.539999999999999	10.74	10.43	10.550000000000001	971500	AMT
2003-09-16	10.74	10.84	10.56	10.58	794900	AMT
2003-09-15	10.75	10.869999999999999	10.56	10.65	1424300	AMT
2003-09-12	10.619999999999999	11	10.550000000000001	10.75	1193300	AMT
2003-09-11	10.68	10.85	10.35	10.630000000000001	1314700	AMT
2003-09-10	10.960000000000001	10.98	10.550000000000001	10.68	1780000	AMT
2003-09-09	11.15	11.15	10.84	10.949999999999999	1168200	AMT
2003-09-08	11.199999999999999	11.32	11.08	11.25	1035500	AMT
2003-09-05	11.460000000000001	11.470000000000001	10.949999999999999	11.27	1558500	AMT
2003-09-04	11.41	11.74	11.369999999999999	11.48	1827300	AMT
2003-09-03	11.449999999999999	11.710000000000001	11.27	11.49	3118100	AMT
2003-09-02	11.380000000000001	11.5	11.07	11.48	1285200	AMT
2003-08-29	11.199999999999999	11.380000000000001	11.050000000000001	11.380000000000001	604900	AMT
2003-08-28	10.9	11.32	10.859999999999999	11.199999999999999	2020800	AMT
2003-08-27	10.75	10.98	10.6	10.859999999999999	1528900	AMT
2003-08-26	10.550000000000001	10.800000000000001	10.359999999999999	10.720000000000001	951900	AMT
2003-08-25	10.75	10.82	10.52	10.65	831000	AMT
2003-08-22	10.85	11	10.83	10.9	912800	AMT
2003-08-21	10.699999999999999	10.82	10.5	10.82	1471900	AMT
2003-08-20	10.35	10.970000000000001	10.32	10.699999999999999	1213700	AMT
2003-08-19	10.6	10.85	10.5	10.699999999999999	1310500	AMT
2003-08-18	10.08	10.720000000000001	10.07	10.710000000000001	2345600	AMT
2003-08-15	9.9000000000000004	10.06	9.9000000000000004	9.9800000000000004	421500	AMT
2003-08-14	10.199999999999999	10.199999999999999	9.8000000000000007	9.9299999999999997	1526100	AMT
2003-08-13	9.7799999999999994	10.380000000000001	9.75	10.25	3501700	AMT
2003-08-12	9.4499999999999993	9.8000000000000007	9.3100000000000005	9.8000000000000007	2446500	AMT
2003-08-11	9.2799999999999994	9.4800000000000004	9.0999999999999996	9.4000000000000004	994300	AMT
2003-08-08	9.25	9.4000000000000004	9.1899999999999995	9.3300000000000001	2376600	AMT
2003-08-07	9.3000000000000007	9.3499999999999996	9	9.3000000000000007	1364600	AMT
2003-08-06	9.2599999999999998	9.3900000000000006	9.1099999999999994	9.3499999999999996	1933800	AMT
2003-08-05	9.1500000000000004	9.3699999999999992	9.1500000000000004	9.25	1873100	AMT
2003-08-04	9.1999999999999993	9.4100000000000001	9.0500000000000007	9.1899999999999995	1332700	AMT
2003-08-01	9.0999999999999996	9.3499999999999996	9.0600000000000005	9.25	2293400	AMT
2003-07-31	9.0999999999999996	9.1899999999999995	8.9000000000000004	9.0999999999999996	2948100	AMT
2003-07-30	9.0500000000000007	9.1400000000000006	9	9.0800000000000001	11259300	AMT
2003-07-29	9.3000000000000007	9.5	8.75	8.8900000000000006	10006600	AMT
2003-07-28	9.6500000000000004	9.8699999999999992	9.6300000000000008	9.8499999999999996	878600	AMT
2003-07-25	9.7100000000000009	9.75	9.6199999999999992	9.6500000000000004	906300	AMT
2003-07-24	9.5999999999999996	9.7699999999999996	9.3100000000000005	9.5600000000000005	1285900	AMT
2003-07-23	9.1999999999999993	9.6600000000000001	9.1999999999999993	9.5500000000000007	1233500	AMT
2003-07-22	9.4000000000000004	9.4499999999999993	9.1999999999999993	9.3699999999999992	958500	AMT
2003-07-21	9.1300000000000008	9.5	8.75	9.4000000000000004	842200	AMT
2003-07-18	9.2799999999999994	9.4800000000000004	9.0199999999999996	9.1799999999999997	1137500	AMT
2003-07-17	9.8000000000000007	9.8000000000000007	9.2599999999999998	9.4800000000000004	1435100	AMT
2003-07-16	10	10.09	9.6999999999999993	9.9800000000000004	644700	AMT
2003-07-15	10	10.050000000000001	9.75	9.9800000000000004	997700	AMT
2003-07-14	9.5999999999999996	9.9900000000000002	9.5999999999999996	9.9000000000000004	704300	AMT
2003-07-11	9.7699999999999996	9.8000000000000007	9.4499999999999993	9.5500000000000007	1369800	AMT
2003-07-10	10	10.050000000000001	9.5999999999999996	9.7699999999999996	1682300	AMT
2003-07-09	9.9800000000000004	10.32	9.8499999999999996	10.07	1824200	AMT
2003-07-08	9.6999999999999993	10.17	9.6999999999999993	10.08	1655700	AMT
2003-07-07	9.4000000000000004	9.8900000000000006	9.4000000000000004	9.7599999999999998	1316300	AMT
2003-07-03	9.2899999999999991	9.75	9.2200000000000006	9.5399999999999991	671800	AMT
2003-07-02	9.0500000000000007	9.5800000000000001	9.0099999999999998	9.5800000000000001	1593200	AMT
2003-07-01	8.8000000000000007	9.0500000000000007	8.7300000000000004	8.9600000000000009	1247900	AMT
2003-06-30	8.9600000000000009	9.1600000000000001	8.7899999999999991	8.8499999999999996	3564600	AMT
2003-06-27	8.6799999999999997	8.9900000000000002	8.5999999999999996	8.9100000000000001	1343500	AMT
2003-06-26	8.3499999999999996	8.75	8.3000000000000007	8.6799999999999997	1231500	AMT
2003-06-25	8.2599999999999998	8.5999999999999996	8.25	8.3100000000000005	986500	AMT
2003-06-24	8.1999999999999993	8.4000000000000004	8.1899999999999995	8.25	1396600	AMT
2003-06-23	8.5999999999999996	8.6199999999999992	8.0600000000000005	8.1999999999999993	1621400	AMT
2003-06-20	8.8499999999999996	8.9299999999999997	8.4700000000000006	8.6199999999999992	1475400	AMT
2003-06-19	8.9000000000000004	9.0199999999999996	8.6999999999999993	8.8100000000000005	1871600	AMT
2003-06-18	8.5	9.0399999999999991	8.5	8.9000000000000004	1348100	AMT
2003-06-17	8.2599999999999998	8.6600000000000001	8.1999999999999993	8.5700000000000003	768000	AMT
2003-06-16	8.4499999999999993	8.5	8.1600000000000001	8.25	703600	AMT
2003-06-13	8.6999999999999993	8.7899999999999991	8.25	8.4499999999999993	1056100	AMT
2003-06-12	8.8499999999999996	9.0999999999999996	8.5199999999999996	8.5700000000000003	737900	AMT
2003-06-11	8.0999999999999996	8.8000000000000007	7.7699999999999996	8.7699999999999996	1685100	AMT
2003-06-10	8.2699999999999996	8.3800000000000008	8.0999999999999996	8.1899999999999995	1329900	AMT
2003-06-09	8.6999999999999993	8.6999999999999993	7.8899999999999997	8.0600000000000005	2105300	AMT
2003-06-06	9.2100000000000009	9.3499999999999996	8.5	8.6999999999999993	1225400	AMT
2003-06-05	8.8499999999999996	9.1400000000000006	8.5	9.0700000000000003	1330600	AMT
2003-06-04	8.6500000000000004	9.1400000000000006	8.5099999999999998	8.9499999999999993	1665300	AMT
2003-06-03	9.2599999999999998	9.4000000000000004	8.6999999999999993	8.7400000000000002	1898900	AMT
2003-06-02	9.1500000000000004	9.3499999999999996	9.0500000000000007	9.25	1367000	AMT
2003-05-30	9.5600000000000005	9.7599999999999998	8.8499999999999996	8.9600000000000009	2571300	AMT
2003-05-29	9.25	9.9000000000000004	9.25	9.4900000000000002	3658900	AMT
2003-05-28	9.0999999999999996	9.5	9.0999999999999996	9.25	2943300	AMT
2003-05-27	8.5	9.0600000000000005	8.4000000000000004	9.0600000000000005	2605000	AMT
2003-05-23	8.3800000000000008	8.5299999999999994	8.1199999999999992	8.5	650600	AMT
2003-05-22	8.0500000000000007	8.3399999999999999	8.0500000000000007	8.2699999999999996	1320100	AMT
2003-05-21	8.4499999999999993	8.4800000000000004	7.75	8.0500000000000007	1915300	AMT
2003-05-20	8.4600000000000009	8.9399999999999995	8.3599999999999994	8.3800000000000008	3343000	AMT
2003-05-19	7.9000000000000004	8.4000000000000004	7.8799999999999999	8.3000000000000007	3587900	AMT
2003-05-16	7.5099999999999998	7.7999999999999998	7.5	7.6600000000000001	1150300	AMT
2003-05-15	7.7000000000000002	7.7699999999999996	7.3499999999999996	7.5800000000000001	763300	AMT
2003-05-14	7.5800000000000001	7.7400000000000002	7.5800000000000001	7.6500000000000004	848300	AMT
2003-05-13	7.6500000000000004	7.6500000000000004	7.4900000000000002	7.5599999999999996	1124200	AMT
2003-05-12	7.4500000000000002	7.71	7.4199999999999999	7.6799999999999997	1056200	AMT
2003-05-09	7	7.5	7	7.5	978200	AMT
2003-05-08	7.2400000000000002	7.2400000000000002	6.9199999999999999	7	804700	AMT
2003-05-07	7.4400000000000004	7.4400000000000004	7	7.2400000000000002	1129500	AMT
2003-05-06	7.75	7.96	7.4100000000000001	7.4900000000000002	2289700	AMT
2003-05-05	7.54	7.8499999999999996	7.54	7.7999999999999998	3095700	AMT
2003-05-02	6.8200000000000003	7.4000000000000004	6.7999999999999998	7.3399999999999999	4745000	AMT
2003-05-01	6.9400000000000004	6.9400000000000004	6.6399999999999997	6.8200000000000003	2970000	AMT
2003-04-30	5.9500000000000002	6.6399999999999997	5.7999999999999998	6.6399999999999997	5164400	AMT
2003-04-29	6.5	6.7300000000000004	6.0499999999999998	6.1100000000000003	2384700	AMT
2013-03-15	65.640000000000001	66.430000000000007	65.340000000000003	66.090000000000003	10265700	AXP
2013-03-14	65.420000000000002	65.75	65.290000000000006	65.379999999999995	3760100	AXP
2013-03-13	65.239999999999995	65.599999999999994	65.120000000000005	65.299999999999997	4203900	AXP
2013-03-12	65.629999999999995	65.790000000000006	65.060000000000002	65.290000000000006	5303700	AXP
2013-03-11	64.730000000000004	65.620000000000005	64.709999999999994	65.5	5307700	AXP
2013-03-08	64.659999999999997	64.760000000000005	63.670000000000002	64.700000000000003	5810000	AXP
2013-03-07	64.730000000000004	64.879999999999995	64.140000000000001	64.560000000000002	4446500	AXP
2013-03-06	64.409999999999997	64.939999999999998	64.349999999999994	64.650000000000006	5780900	AXP
2013-03-05	63.259999999999998	64.420000000000002	63.060000000000002	64.120000000000005	7315900	AXP
2013-03-04	62.219999999999999	63	62.039999999999999	62.890000000000001	4687900	AXP
2013-03-01	61.840000000000003	62.490000000000002	61.509999999999998	62.369999999999997	5265100	AXP
2013-02-28	62.43	62.649999999999999	61.880000000000003	62.149999999999999	5366500	AXP
2013-02-27	61.729999999999997	62.600000000000001	61.630000000000003	62.5	4755400	AXP
2013-02-26	62.060000000000002	62.18	61.549999999999997	61.920000000000002	5938100	AXP
2013-02-25	62.770000000000003	63	61.990000000000002	62.020000000000003	8624700	AXP
2013-02-22	61.859999999999999	62.579999999999998	61.789999999999999	62.57	5197100	AXP
2013-02-21	61.869999999999997	62	61.140000000000001	61.539999999999999	5287500	AXP
2013-02-20	62.060000000000002	62.469999999999999	61.869999999999997	61.909999999999997	5532700	AXP
2013-02-19	61.670000000000002	62.399999999999999	61.670000000000002	62.280000000000001	3598900	AXP
2013-02-15	62.57	62.68	61.43	61.689999999999998	5354400	AXP
2013-02-14	62.079999999999998	62.649999999999999	61.829999999999998	62.340000000000003	4432600	AXP
2013-02-13	62.450000000000003	62.759999999999998	61.890000000000001	62.100000000000001	3409000	AXP
2013-02-12	62.090000000000003	62.560000000000002	61.950000000000003	62.200000000000003	4255200	AXP
2013-02-11	61.700000000000003	62.049999999999997	61.359999999999999	61.979999999999997	3436100	AXP
2013-02-08	62.060000000000002	62.329999999999998	61.479999999999997	61.799999999999997	6734900	AXP
2013-02-07	60.560000000000002	62.340000000000003	60.549999999999997	62.140000000000001	11977900	AXP
2013-02-06	59.93	60.810000000000002	59.93	60.560000000000002	6304600	AXP
2013-02-05	59.780000000000001	60.899999999999999	59.68	60.659999999999997	6394000	AXP
2013-02-04	59.460000000000001	59.740000000000002	59.210000000000001	59.409999999999997	4618600	AXP
2013-02-01	59.329999999999998	60.119999999999997	59.299999999999997	59.909999999999997	6036400	AXP
2013-01-31	59.369999999999997	59.82	58.810000000000002	58.810000000000002	5940900	AXP
2013-01-30	59.240000000000002	59.670000000000002	59.159999999999997	59.329999999999998	5894100	AXP
2013-01-29	59.079999999999998	59.57	58.950000000000003	59.450000000000003	5533100	AXP
2013-01-28	59.359999999999999	59.549999999999997	58.700000000000003	59.07	5216200	AXP
2013-01-25	59.57	59.700000000000003	59.189999999999998	59.5	4124000	AXP
2013-01-24	59.140000000000001	59.509999999999998	59.009999999999998	59.299999999999997	5430800	AXP
2013-01-23	59.219999999999999	59.289999999999999	58.799999999999997	58.93	6265300	AXP
2013-01-22	59.619999999999997	59.899999999999999	59.009999999999998	59.399999999999999	7228400	AXP
2013-01-18	59.869999999999997	60.280000000000001	58.899999999999999	59.780000000000001	9935600	AXP
2013-01-17	61.100000000000001	61.200000000000003	60.579999999999998	60.740000000000002	4684200	AXP
2013-01-16	60.82	60.850000000000001	60.479999999999997	60.619999999999997	4020900	AXP
2013-01-15	60.149999999999999	60.840000000000003	60.030000000000001	60.759999999999998	6399000	AXP
2013-01-14	60.780000000000001	61.390000000000001	60.710000000000001	61.210000000000001	5176600	AXP
2013-01-11	60.5	61.969999999999999	60.310000000000002	61.240000000000002	10492500	AXP
2013-01-10	60.439999999999998	60.789999999999999	60.090000000000003	60.789999999999999	6545300	AXP
2013-01-09	60.420000000000002	60.899999999999999	60.149999999999999	60.259999999999998	5885600	AXP
2013-01-08	59.68	60.32	59.530000000000001	60.200000000000003	4960900	AXP
2013-01-07	59.280000000000001	59.990000000000002	59.280000000000001	59.859999999999999	3859400	AXP
2013-01-04	59.079999999999998	59.659999999999997	58.460000000000001	59.609999999999999	4017200	AXP
2013-01-03	58.799999999999997	59.259999999999998	58.630000000000003	59	5017000	AXP
2013-01-02	58.329999999999998	58.950000000000003	58.310000000000002	58.75	6091400	AXP
2012-12-31	56.469999999999999	57.490000000000002	56.240000000000002	57.479999999999997	5604600	AXP
2012-12-28	56.439999999999998	57.039999999999999	56.369999999999997	56.670000000000002	4094000	AXP
2012-12-27	57.159999999999997	57.25	55.880000000000003	56.689999999999998	5292300	AXP
2012-12-26	57.619999999999997	57.710000000000001	57.060000000000002	57.130000000000003	3389200	AXP
2012-12-24	57.549999999999997	57.939999999999998	57.439999999999998	57.530000000000001	2192800	AXP
2012-12-21	57.189999999999998	57.810000000000002	56.359999999999999	57.649999999999999	11464700	AXP
2012-12-20	56.890000000000001	57.409999999999997	56.82	57.399999999999999	5641700	AXP
2012-12-19	57.420000000000002	57.689999999999998	56.740000000000002	56.789999999999999	6768200	AXP
2012-12-18	57.75	58.219999999999999	57.609999999999999	57.82	7184000	AXP
2012-12-17	56.899999999999999	57.350000000000001	56.789999999999999	57.270000000000003	5799100	AXP
2012-12-14	57.509999999999998	57.649999999999999	56.509999999999998	56.649999999999999	5063200	AXP
2012-12-13	57.659999999999997	58	57.5	57.719999999999999	4725900	AXP
2012-12-12	57.350000000000001	58.350000000000001	57.18	57.670000000000002	5941700	AXP
2012-12-11	57	57.590000000000003	56.920000000000002	57.060000000000002	4342800	AXP
2012-12-10	56.670000000000002	56.950000000000003	56.420000000000002	56.75	3784000	AXP
2012-12-07	56.25	56.640000000000001	56.200000000000003	56.609999999999999	3689200	AXP
2012-12-06	56.299999999999997	56.329999999999998	55.880000000000003	56.119999999999997	3854400	AXP
2012-12-05	55.890000000000001	56.659999999999997	55.75	56.399999999999999	5667500	AXP
2012-12-04	55.899999999999999	56.189999999999998	55.469999999999999	55.840000000000003	3912300	AXP
2012-12-03	56.090000000000003	56.530000000000001	55.93	55.990000000000002	4954600	AXP
2012-11-30	55.859999999999999	56.090000000000003	55.710000000000001	55.899999999999999	5716100	AXP
2012-11-29	55.75	56.259999999999998	55.520000000000003	55.920000000000002	4587700	AXP
2012-11-28	54.159999999999997	55.600000000000001	54.159999999999997	55.509999999999998	7216000	AXP
2012-11-27	55.460000000000001	55.719999999999999	54.350000000000001	54.439999999999998	9897200	AXP
2012-11-26	56.25	56.340000000000003	55.469999999999999	55.689999999999998	5183600	AXP
2012-11-23	56.189999999999998	56.549999999999997	56.090000000000003	56.509999999999998	1487600	AXP
2012-11-21	55.969999999999999	56.170000000000002	55.799999999999997	55.979999999999997	3461400	AXP
2012-11-20	55.090000000000003	55.880000000000003	54.920000000000002	55.859999999999999	4039400	AXP
2012-11-19	54.810000000000002	55.270000000000003	54.68	55.229999999999997	7380300	AXP
2012-11-16	53.590000000000003	54.57	53.579999999999998	54.299999999999997	6563200	AXP
2012-11-15	53.590000000000003	53.950000000000003	53.020000000000003	53.640000000000001	4753100	AXP
2012-11-14	54.759999999999998	55	53.469999999999999	53.649999999999999	5839400	AXP
2012-11-13	55.060000000000002	55.520000000000003	54.710000000000001	54.740000000000002	4567600	AXP
2012-11-12	56	56.100000000000001	55.329999999999998	55.520000000000003	3291800	AXP
2012-11-09	55.600000000000001	56.369999999999997	55.520000000000003	55.829999999999998	4701100	AXP
2012-11-08	55.600000000000001	56.289999999999999	55.5	55.560000000000002	4532000	AXP
2012-11-07	56.630000000000003	56.630000000000003	55.270000000000003	55.57	7765500	AXP
2012-11-06	56.539999999999999	57.479999999999997	56.469999999999999	57.189999999999998	5092900	AXP
2012-11-05	56.210000000000001	56.490000000000002	55.850000000000001	56.359999999999999	3748300	AXP
2012-11-02	57.390000000000001	57.43	56.619999999999997	56.710000000000001	6106600	AXP
2012-11-01	56.149999999999999	57.119999999999997	55.990000000000002	56.850000000000001	6967100	AXP
2012-10-31	55.960000000000001	56.060000000000002	55.369999999999997	55.969999999999999	5706700	AXP
2012-10-26	55.479999999999997	56.090000000000003	55.329999999999998	55.75	5576000	AXP
2012-10-25	55.549999999999997	55.670000000000002	54.950000000000003	55.439999999999998	3648400	AXP
2012-10-24	55.609999999999999	55.950000000000003	55.079999999999998	55.229999999999997	5726800	AXP
2012-10-23	56.189999999999998	56.270000000000003	55.359999999999999	55.380000000000003	8745800	AXP
2012-10-22	56.759999999999998	57.100000000000001	56.219999999999999	56.740000000000002	5003200	AXP
2012-10-19	57.649999999999999	57.700000000000003	56.509999999999998	56.859999999999999	8126600	AXP
2012-10-18	58.829999999999998	58.969999999999999	57.380000000000003	57.609999999999999	9677100	AXP
2012-10-17	58.909999999999997	59.399999999999999	58.659999999999997	59.369999999999997	5457500	AXP
2012-10-16	57.890000000000001	58.719999999999999	57.890000000000001	58.630000000000003	4523800	AXP
2012-10-15	57.780000000000001	57.979999999999997	57.32	57.590000000000003	5762200	AXP
2012-10-12	58.340000000000003	58.5	57.460000000000001	57.890000000000001	4401400	AXP
2012-10-11	58.299999999999997	58.600000000000001	58.149999999999999	58.469999999999999	3889700	AXP
2012-10-10	58.409999999999997	58.689999999999998	57.759999999999998	57.969999999999999	3936100	AXP
2012-10-09	58.880000000000003	59	58.109999999999999	58.240000000000002	4294700	AXP
2012-10-08	58.490000000000002	58.890000000000001	58.340000000000003	58.82	3231400	AXP
2012-10-05	58.659999999999997	58.729999999999997	58.18	58.560000000000002	4761600	AXP
2012-10-04	57.799999999999997	58.670000000000002	57.630000000000003	58.369999999999997	3811300	AXP
2012-10-03	57.159999999999997	57.560000000000002	56.850000000000001	57.399999999999999	4539900	AXP
2012-10-02	57.990000000000002	58.229999999999997	56.960000000000001	57.18	4481800	AXP
2012-10-01	57.18	58.390000000000001	57.18	57.729999999999997	4868500	AXP
2012-09-28	56.460000000000001	57.210000000000001	56.149999999999999	56.859999999999999	5443400	AXP
2012-09-27	56.659999999999997	56.82	56.049999999999997	56.57	6122500	AXP
2012-09-26	57.140000000000001	57.229999999999997	56.060000000000002	56.140000000000001	5198300	AXP
2012-09-25	57.799999999999997	58.270000000000003	57.100000000000001	57.130000000000003	4880400	AXP
2012-09-24	57.560000000000002	57.840000000000003	57.409999999999997	57.670000000000002	5400400	AXP
2012-09-21	58.450000000000003	58.579999999999998	57.859999999999999	57.859999999999999	6982700	AXP
2012-09-20	58.399999999999999	58.829999999999998	58.039999999999999	58.340000000000003	5912500	AXP
2012-09-19	58.630000000000003	59.039999999999999	58.520000000000003	58.670000000000002	3433800	AXP
2012-09-18	58.93	58.990000000000002	58.57	58.670000000000002	5015900	AXP
2012-09-17	59.25	59.369999999999997	59.020000000000003	59.18	4176900	AXP
2012-09-14	59.240000000000002	59.299999999999997	58.850000000000001	59.270000000000003	6604500	AXP
2012-09-13	57.390000000000001	59.289999999999999	57.25	59.049999999999997	7827700	AXP
2012-09-12	57.18	57.770000000000003	57.020000000000003	57.270000000000003	4390800	AXP
2012-09-11	57.289999999999999	57.479999999999997	56.799999999999997	57.229999999999997	4816100	AXP
2012-09-10	57.890000000000001	58.030000000000001	57.469999999999999	57.520000000000003	3546000	AXP
2012-09-07	57.359999999999999	57.850000000000001	57.07	57.729999999999997	3894400	AXP
2012-09-06	57.520000000000003	58	57.229999999999997	57.409999999999997	7405400	AXP
2012-09-05	58.409999999999997	58.590000000000003	57.009999999999998	57.189999999999998	6867300	AXP
2012-09-04	58.310000000000002	58.859999999999999	57.960000000000001	58.609999999999999	4470100	AXP
2012-08-31	57.549999999999997	58.439999999999998	57.049999999999997	58.299999999999997	4736000	AXP
2012-08-30	57.210000000000001	57.460000000000001	56.619999999999997	57.170000000000002	3382900	AXP
2012-08-29	57.590000000000003	57.759999999999998	57.18	57.420000000000002	3162900	AXP
2012-08-28	57.18	57.810000000000002	56.960000000000001	57.560000000000002	2576000	AXP
2012-08-27	57.600000000000001	57.859999999999999	57.200000000000003	57.420000000000002	3731900	AXP
2012-08-24	56.420000000000002	57.600000000000001	56.299999999999997	57.490000000000002	4224900	AXP
2012-08-23	56.600000000000001	56.799999999999997	56.359999999999999	56.420000000000002	3693100	AXP
2012-08-22	56.539999999999999	57.07	56.380000000000003	56.82	4378200	AXP
2012-08-21	57	57.149999999999999	56.460000000000001	56.600000000000001	5365100	AXP
2012-08-20	57.369999999999997	57.369999999999997	56.630000000000003	56.899999999999999	5034000	AXP
2012-08-17	57.509999999999998	57.670000000000002	57.079999999999998	57.590000000000003	3750000	AXP
2012-08-16	56.740000000000002	57.539999999999999	56.659999999999997	57.369999999999997	5131000	AXP
2012-08-15	56.07	56.899999999999999	55.950000000000003	56.659999999999997	3258500	AXP
2012-08-14	56.369999999999997	56.780000000000001	55.950000000000003	56.079999999999998	2871000	AXP
2012-08-13	55.770000000000003	56.240000000000002	55.369999999999997	56.130000000000003	3783700	AXP
2012-08-10	56.219999999999999	56.299999999999997	55.399999999999999	55.850000000000001	6776900	AXP
2012-08-09	57.549999999999997	57.670000000000002	56.289999999999999	56.469999999999999	6595900	AXP
2012-08-08	57.530000000000001	58.380000000000003	57.359999999999999	57.909999999999997	4531900	AXP
2012-08-07	57.380000000000003	58.140000000000001	57.369999999999997	57.640000000000001	4096000	AXP
2012-08-06	57.810000000000002	57.979999999999997	57.079999999999998	57.100000000000001	4254100	AXP
2012-08-03	57.200000000000003	57.789999999999999	57	57.609999999999999	4633800	AXP
2012-08-02	56.380000000000003	56.710000000000001	55.890000000000001	56.490000000000002	4880100	AXP
2012-08-01	57.520000000000003	57.859999999999999	56.75	56.799999999999997	4668200	AXP
2012-07-31	58.189999999999998	58.340000000000003	57.219999999999999	57.710000000000001	5307500	AXP
2012-07-30	58.530000000000001	59.07	58.200000000000003	58.289999999999999	5616700	AXP
2012-07-27	58.060000000000002	58.780000000000001	57.439999999999998	58.530000000000001	5309200	AXP
2012-07-26	56.869999999999997	57.869999999999997	56.609999999999999	57.759999999999998	7455000	AXP
2012-07-25	55.82	56.280000000000001	55.299999999999997	56.049999999999997	5222600	AXP
2012-07-24	55.710000000000001	55.920000000000002	55.049999999999997	55.630000000000003	6563200	AXP
2012-07-23	54.729999999999997	55.960000000000001	54.350000000000001	55.729999999999997	5926900	AXP
2012-07-20	55.920000000000002	56.5	55.619999999999997	55.810000000000002	5108400	AXP
2012-07-19	57.659999999999997	57.659999999999997	55.310000000000002	56.229999999999997	13371100	AXP
2012-07-18	58.289999999999999	58.969999999999999	58.119999999999997	58.289999999999999	5317600	AXP
2012-07-17	59.219999999999999	59.219999999999999	57.670000000000002	58.68	4346200	AXP
2012-07-16	58.060000000000002	58.950000000000003	57.700000000000003	58.640000000000001	6608800	AXP
2012-07-13	57.020000000000003	57.969999999999999	56.960000000000001	57.93	5009100	AXP
2012-07-12	57.469999999999999	57.5	56.560000000000002	56.93	6215400	AXP
2012-07-11	58.289999999999999	58.289999999999999	57.460000000000001	58.079999999999998	5591800	AXP
2012-07-10	59.039999999999999	59.689999999999998	58.130000000000003	58.390000000000001	5339900	AXP
2012-07-09	58.490000000000002	58.609999999999999	58.009999999999998	58.409999999999997	3642500	AXP
2012-07-06	58.539999999999999	59.07	58.380000000000003	58.630000000000003	3061200	AXP
2012-07-05	59.140000000000001	59.729999999999997	58.719999999999999	59.25	3788900	AXP
2012-07-03	58.719999999999999	59.460000000000001	58.549999999999997	59.409999999999997	2280200	AXP
2012-07-02	58.509999999999998	59.109999999999999	58.359999999999999	59.049999999999997	4257600	AXP
2012-06-29	57.649999999999999	58.210000000000001	57.630000000000003	58.210000000000001	5334800	AXP
2012-06-28	56.399999999999999	56.770000000000003	55.68	56.689999999999998	4012000	AXP
2012-06-27	56.340000000000003	56.960000000000001	56.280000000000001	56.880000000000003	3281700	AXP
2012-06-26	56.009999999999998	56.340000000000003	55.600000000000001	56.109999999999999	4095300	AXP
2012-06-25	56.289999999999999	56.520000000000003	55.780000000000001	56.049999999999997	4025700	AXP
2012-06-22	56.810000000000002	57.100000000000001	56.409999999999997	56.789999999999999	6264700	AXP
2012-06-21	57.590000000000003	57.869999999999997	56.219999999999999	56.32	4811300	AXP
2012-06-20	57.119999999999997	57.869999999999997	56.909999999999997	57.439999999999998	5206200	AXP
2012-06-19	56.189999999999998	57.159999999999997	56.07	56.939999999999998	4817000	AXP
2012-06-18	56.090000000000003	56.299999999999997	55.549999999999997	55.850000000000001	4635400	AXP
2012-06-15	55.479999999999997	56.329999999999998	55.109999999999999	56.280000000000001	8145300	AXP
2012-06-14	55.109999999999999	55.270000000000003	54.469999999999999	55.049999999999997	6999900	AXP
2012-06-13	56.149999999999999	56.5	54.869999999999997	55.100000000000001	6962100	AXP
2012-06-12	55.159999999999997	56.539999999999999	55	56.479999999999997	7007400	AXP
2012-06-11	56.460000000000001	56.609999999999999	55.049999999999997	55.100000000000001	5173500	AXP
2012-06-08	55.130000000000003	55.859999999999999	54.840000000000003	55.859999999999999	4001200	AXP
2012-06-07	56.060000000000002	56.369999999999997	55.109999999999999	55.240000000000002	5340500	AXP
2012-06-06	54.609999999999999	55.380000000000003	54.229999999999997	55.380000000000003	5329500	AXP
2012-06-05	53.460000000000001	54.100000000000001	53.240000000000002	53.979999999999997	6156300	AXP
2012-06-04	53.469999999999999	54.109999999999999	53.200000000000003	53.509999999999998	6101900	AXP
2012-06-01	54.619999999999997	55.32	53.18	53.43	8749200	AXP
2012-05-31	55.579999999999998	56.159999999999997	55.020000000000003	55.829999999999998	5433700	AXP
2012-05-30	55.840000000000003	55.990000000000002	55.280000000000001	55.460000000000001	5272000	AXP
2012-05-29	56.25	56.780000000000001	55.939999999999998	56.560000000000002	4128600	AXP
2012-05-25	56.280000000000001	56.359999999999999	55.619999999999997	55.810000000000002	3264300	AXP
2012-05-24	55.990000000000002	56.359999999999999	55.689999999999998	56.340000000000003	4486100	AXP
2012-05-23	55.82	56.100000000000001	54.799999999999997	55.969999999999999	6549800	AXP
2012-05-22	56.479999999999997	57.240000000000002	56.039999999999999	56.350000000000001	5858600	AXP
2012-05-21	55.82	56.520000000000003	55.560000000000002	56.329999999999998	4568600	AXP
2012-05-18	55.740000000000002	55.840000000000003	55.049999999999997	55.399999999999999	8783700	AXP
2012-05-17	57.369999999999997	57.43	55.619999999999997	55.649999999999999	8427200	AXP
2012-05-16	58.340000000000003	58.789999999999999	57.350000000000001	57.390000000000001	5261800	AXP
2012-05-15	58.420000000000002	58.869999999999997	57.780000000000001	57.939999999999998	5089500	AXP
2012-05-14	59.020000000000003	59.439999999999998	58.380000000000003	58.420000000000002	5653900	AXP
2012-05-11	59.170000000000002	60.07	59	59.640000000000001	4185600	AXP
2012-05-10	59.869999999999997	59.950000000000003	59.270000000000003	59.420000000000002	4137300	AXP
2012-05-09	59.170000000000002	59.990000000000002	58.93	59.460000000000001	7830700	AXP
2012-05-08	59.859999999999999	60.200000000000003	59.159999999999997	59.890000000000001	6122200	AXP
2012-05-07	60.060000000000002	60.649999999999999	59.909999999999997	60.100000000000001	4409300	AXP
2012-05-04	60.68	60.710000000000001	60.039999999999999	60.100000000000001	6152100	AXP
2012-05-03	61.130000000000003	61.329999999999998	60.380000000000003	60.859999999999999	6919500	AXP
2012-05-02	60.5	61.420000000000002	60.329999999999998	61.049999999999997	8132000	AXP
2012-05-01	59.950000000000003	61.170000000000002	59.670000000000002	60.969999999999999	10332800	AXP
2012-04-30	60.049999999999997	60.310000000000002	59.75	60.210000000000001	7902500	AXP
2012-04-27	59.850000000000001	60.960000000000001	59.829999999999998	60.170000000000002	13975100	AXP
2012-04-26	58.850000000000001	59.719999999999999	58.75	59.590000000000003	6168400	AXP
2012-04-25	57.939999999999998	59	57.829999999999998	58.909999999999997	8184700	AXP
2012-04-24	57.240000000000002	57.759999999999998	57.090000000000003	57.630000000000003	5401100	AXP
2012-04-23	56.960000000000001	57.390000000000001	56.5	57.32	6168200	AXP
2012-04-20	57.520000000000003	57.810000000000002	57.18	57.450000000000003	7844600	AXP
2012-04-19	57.719999999999999	58.310000000000002	57.100000000000001	57.57	7207800	AXP
2012-04-18	58.159999999999997	58.700000000000003	57.950000000000003	58.039999999999999	5669900	AXP
2012-04-17	57.960000000000001	58.390000000000001	57.649999999999999	58.18	5197600	AXP
2012-04-16	57.729999999999997	58.060000000000002	57.060000000000002	57.829999999999998	6443700	AXP
2012-04-13	58.009999999999998	58.090000000000003	57.18	57.280000000000001	5574900	AXP
2012-04-12	57.039999999999999	58.07	56.729999999999997	58.039999999999999	4881200	AXP
2012-04-11	56.799999999999997	57.159999999999997	56.649999999999999	56.950000000000003	6449700	AXP
2012-04-10	57.100000000000001	57.590000000000003	56.140000000000001	56.18	6739600	AXP
2012-04-09	57.219999999999999	57.369999999999997	56.82	57.159999999999997	4259500	AXP
2012-04-05	57.229999999999997	58.200000000000003	57.210000000000001	58.100000000000001	4411800	AXP
2012-04-04	57.979999999999997	58.090000000000003	57.210000000000001	57.369999999999997	5107700	AXP
2012-04-03	57.890000000000001	58.5	57.75	58.390000000000001	5782800	AXP
2012-04-02	57.899999999999999	58.329999999999998	57.469999999999999	58.009999999999998	6674200	AXP
2012-03-30	58.18	58.310000000000002	57.539999999999999	57.859999999999999	5779700	AXP
2012-03-29	58.280000000000001	58.439999999999998	57.240000000000002	57.890000000000001	7397600	AXP
2012-03-28	58.380000000000003	59.259999999999998	58.380000000000003	59.060000000000002	7925900	AXP
2012-03-27	59	59.18	58.210000000000001	58.219999999999999	5683000	AXP
2012-03-26	57.75	58.75	57.600000000000001	58.659999999999997	6341600	AXP
2012-03-23	57.280000000000001	57.530000000000001	56.869999999999997	57.25	4420500	AXP
2012-03-22	56.780000000000001	57.549999999999997	56.450000000000003	57.289999999999999	6047600	AXP
2012-03-21	57.079999999999998	57.5	56.909999999999997	57.049999999999997	6034100	AXP
2012-03-20	56.719999999999999	57.240000000000002	56.530000000000001	56.909999999999997	5450400	AXP
2012-03-19	56.600000000000001	57.5	56.409999999999997	57.270000000000003	5605000	AXP
2012-03-16	57.310000000000002	57.380000000000003	56.43	56.549999999999997	11287500	AXP
2012-03-15	56.060000000000002	56.759999999999998	55.659999999999997	56.719999999999999	7985300	AXP
2012-03-14	54.659999999999997	56.280000000000001	54.460000000000001	56.149999999999999	12001900	AXP
2012-03-13	53.170000000000002	54.25	52.75	54.25	6954000	AXP
2012-03-12	53.200000000000003	53.240000000000002	52.509999999999998	52.770000000000003	3983200	AXP
2012-03-09	53.030000000000001	53.469999999999999	52.810000000000002	53.200000000000003	4329800	AXP
2012-03-08	52.740000000000002	53.090000000000003	52.490000000000002	52.950000000000003	4341000	AXP
2012-03-07	51.840000000000003	52.409999999999997	51.759999999999998	52.270000000000003	5116100	AXP
2012-03-06	52.420000000000002	52.539999999999999	51.539999999999999	51.740000000000002	6109800	AXP
2012-03-05	52.649999999999999	53.009999999999998	52.310000000000002	52.969999999999999	6074700	AXP
2012-03-02	53.560000000000002	53.579999999999998	52.829999999999998	52.990000000000002	4751300	AXP
2012-03-01	53.030000000000001	53.880000000000003	52.93	53.57	5398900	AXP
2012-02-29	53.460000000000001	53.840000000000003	52.57	52.890000000000001	10159700	AXP
2012-02-28	53.57	53.969999999999999	53.07	53.759999999999998	7067600	AXP
2012-02-27	52.93	54.450000000000003	52.619999999999997	54.18	6781500	AXP
2012-02-24	52.93	53.420000000000002	52.789999999999999	53.329999999999998	4985300	AXP
2012-02-23	52.789999999999999	53.030000000000001	52.460000000000001	52.670000000000002	4345900	AXP
2012-02-22	52.770000000000003	53.090000000000003	52.710000000000001	52.789999999999999	4829500	AXP
2012-02-21	52.719999999999999	52.990000000000002	52.530000000000001	52.850000000000001	5082700	AXP
2012-02-17	53.310000000000002	53.310000000000002	52.68	52.859999999999999	5158000	AXP
2012-02-16	51.539999999999999	53.030000000000001	51.5	52.869999999999997	8042800	AXP
2012-02-15	52.420000000000002	52.420000000000002	51.380000000000003	51.520000000000003	5480500	AXP
2012-02-14	52.020000000000003	52.170000000000002	51.5	51.960000000000001	4794700	AXP
2012-02-13	52.240000000000002	52.299999999999997	51.850000000000001	52.07	3631800	AXP
2012-02-10	51.82	52.200000000000003	51.530000000000001	51.810000000000002	4077400	AXP
2012-02-09	51.850000000000001	52.600000000000001	51.829999999999998	52.310000000000002	7259300	AXP
2012-02-08	51.840000000000003	52.090000000000003	51.420000000000002	51.640000000000001	6073300	AXP
2012-02-07	51.530000000000001	52.609999999999999	51.530000000000001	52.130000000000003	5944800	AXP
2012-02-06	51.880000000000003	52.119999999999997	51.359999999999999	51.810000000000002	5664300	AXP
2012-02-03	51.850000000000001	52.450000000000003	51.780000000000001	52.25	8171900	AXP
2012-02-02	50.719999999999999	51.43	50.600000000000001	51.159999999999997	6457200	AXP
2012-02-01	50.369999999999997	50.939999999999998	50.270000000000003	50.619999999999997	6105800	AXP
2012-01-31	49.5	50.189999999999998	49.170000000000002	50.140000000000001	6896300	AXP
2012-01-30	49.43	49.460000000000001	48.899999999999999	49.119999999999997	5490100	AXP
2012-01-27	49.670000000000002	50.280000000000001	49.670000000000002	49.850000000000001	5398100	AXP
2012-01-26	50.369999999999997	50.68	49.719999999999999	49.979999999999997	6221000	AXP
2012-01-25	49.399999999999999	50.5	49.25	50.170000000000002	6667400	AXP
2012-01-24	49.100000000000001	49.600000000000001	48.899999999999999	49.229999999999997	5475800	AXP
2012-01-23	50.020000000000003	50.640000000000001	49.240000000000002	49.439999999999998	7326800	AXP
2012-01-20	49.130000000000003	50.079999999999998	48.840000000000003	50.039999999999999	12745800	AXP
2012-01-19	50.710000000000001	51	50.460000000000001	50.950000000000003	6423200	AXP
2012-01-18	50.130000000000003	50.969999999999999	49.950000000000003	50.560000000000002	7301300	AXP
2012-01-17	49.590000000000003	50.450000000000003	49.590000000000003	50.219999999999999	6533900	AXP
2012-01-13	49.130000000000003	49.799999999999997	48.82	49.759999999999998	5741700	AXP
2012-01-12	49.189999999999998	49.689999999999998	48.950000000000003	49.649999999999999	5693400	AXP
2012-01-11	48.450000000000003	49.079999999999998	48.200000000000003	48.950000000000003	4497700	AXP
2012-01-10	48.960000000000001	49.119999999999997	48.280000000000001	48.670000000000002	6838600	AXP
2012-01-09	48.32	48.700000000000003	48.119999999999997	48.390000000000001	5273000	AXP
2012-01-06	48.869999999999997	48.969999999999999	48.049999999999997	48.270000000000003	4894300	AXP
2012-01-05	47.840000000000003	49.25	47.700000000000003	48.799999999999997	6095100	AXP
2012-01-04	48.020000000000003	48.380000000000003	47.399999999999999	48.240000000000002	4847600	AXP
2012-01-03	48.299999999999997	48.960000000000001	48.140000000000001	48.390000000000001	6955400	AXP
2011-12-30	47.649999999999999	47.689999999999998	47.159999999999997	47.170000000000002	3333000	AXP
2011-12-29	47.170000000000002	47.57	46.990000000000002	47.520000000000003	2898500	AXP
2011-12-28	47.729999999999997	47.799999999999997	46.840000000000003	46.969999999999999	3829800	AXP
2011-12-27	47.960000000000001	48.170000000000002	47.600000000000001	47.659999999999997	2660800	AXP
2011-12-23	47.729999999999997	47.960000000000001	47.359999999999999	47.950000000000003	3125600	AXP
2011-12-22	47.740000000000002	48	47.289999999999999	47.630000000000003	5872000	AXP
2011-12-21	48.119999999999997	48.490000000000002	47.229999999999997	47.490000000000002	6236400	AXP
2011-12-20	46.689999999999998	48.100000000000001	46.630000000000003	47.920000000000002	7589100	AXP
2011-12-19	46.869999999999997	47.079999999999998	45.890000000000001	46.039999999999999	5271000	AXP
2011-12-16	46.840000000000003	47.369999999999997	46.640000000000001	46.880000000000003	11976000	AXP
2011-12-15	47.619999999999997	47.719999999999999	46.340000000000003	46.420000000000002	7172700	AXP
2011-12-14	46.840000000000003	47.490000000000002	46.810000000000002	47.079999999999998	6965700	AXP
2011-12-13	48.57	48.640000000000001	46.939999999999998	47.390000000000001	7377000	AXP
2011-12-12	48.189999999999998	48.259999999999998	47.409999999999997	47.890000000000001	5167900	AXP
2011-12-09	48.539999999999999	49.039999999999999	48.140000000000001	48.799999999999997	7020100	AXP
2011-12-08	48.829999999999998	49.009999999999998	47.630000000000003	47.810000000000002	6940400	AXP
2011-12-07	48.170000000000002	49.390000000000001	47.670000000000002	49.159999999999997	6523000	AXP
2011-12-06	48.880000000000003	48.979999999999997	48.420000000000002	48.560000000000002	5531600	AXP
2011-12-05	49.159999999999997	49.310000000000002	48.359999999999999	48.780000000000001	6106600	AXP
2011-12-02	48.340000000000003	49.020000000000003	48.140000000000001	48.229999999999997	7006700	AXP
2011-12-01	47.700000000000003	48.090000000000003	47.380000000000003	47.789999999999999	6534000	AXP
2011-11-30	47.109999999999999	48.07	46.799999999999997	48.039999999999999	12252500	AXP
2011-11-29	46.149999999999999	46.259999999999998	45.490000000000002	45.549999999999997	6688600	AXP
2011-11-28	46.07	46.560000000000002	45.549999999999997	46.009999999999998	9046300	AXP
2011-11-25	44.859999999999999	45.399999999999999	44.700000000000003	45	2748000	AXP
2011-11-23	45.5	45.689999999999998	44.950000000000003	45.100000000000001	7220000	AXP
2011-11-22	46.009999999999998	46.310000000000002	45.530000000000001	46	5975000	AXP
2011-11-21	46.149999999999999	46.390000000000001	45.5	46.060000000000002	8207400	AXP
2011-11-18	46.950000000000003	47.100000000000001	46.380000000000003	46.880000000000003	5316200	AXP
2011-11-17	48.030000000000001	48.210000000000001	46.359999999999999	46.700000000000003	9222800	AXP
2011-11-16	49.289999999999999	49.520000000000003	48.009999999999998	48.119999999999997	7570000	AXP
2011-11-15	49.229999999999997	50.390000000000001	49.020000000000003	49.950000000000003	5465800	AXP
2011-11-14	49.789999999999999	50.109999999999999	49.039999999999999	49.450000000000003	4319800	AXP
2011-11-11	49.969999999999999	50.579999999999998	49.719999999999999	50.369999999999997	5314300	AXP
2011-11-10	49.850000000000001	49.939999999999998	48.729999999999997	49.090000000000003	6265800	AXP
2011-11-09	50.390000000000001	50.640000000000001	49.049999999999997	49.210000000000001	8037800	AXP
2011-11-08	51.560000000000002	51.600000000000001	50.700000000000003	51.340000000000003	6586400	AXP
2011-11-07	50.869999999999997	51.329999999999998	50.280000000000001	51.25	4458000	AXP
2011-11-04	51.270000000000003	51.420000000000002	50.509999999999998	51.18	5287800	AXP
2011-11-03	50.780000000000001	51.82	50.049999999999997	51.68	7777000	AXP
2011-11-02	49.869999999999997	50.859999999999999	49.740000000000002	50.32	7349200	AXP
2011-11-01	49.579999999999998	50.130000000000003	48.909999999999997	48.990000000000002	9820100	AXP
2011-10-31	51.32	52.039999999999999	50.590000000000003	50.619999999999997	8020300	AXP
2011-10-28	51.479999999999997	52.210000000000001	51.409999999999997	52.100000000000001	7379700	AXP
2011-10-27	51.57	52.350000000000001	51.060000000000002	52.060000000000002	12093600	AXP
2011-10-26	50	50.840000000000003	49.420000000000002	50.450000000000003	10908300	AXP
2011-10-25	49.509999999999998	50.299999999999997	49.240000000000002	49.420000000000002	12728700	AXP
2011-10-24	48.32	50.240000000000002	48.32	49.920000000000002	11165700	AXP
2011-10-21	46.859999999999999	48.469999999999999	46.859999999999999	48.460000000000001	14151400	AXP
2011-10-20	45.5	46.289999999999999	44.689999999999998	46.189999999999998	12221800	AXP
2011-10-19	46.710000000000001	46.990000000000002	46.009999999999998	46.130000000000003	9097500	AXP
2011-10-18	45.210000000000001	47.039999999999999	45	46.68	9095700	AXP
2011-10-17	45.869999999999997	46.149999999999999	45.020000000000003	45.119999999999997	7611400	AXP
2011-10-14	47.18	47.219999999999999	44.979999999999997	46.100000000000001	9612300	AXP
2011-10-13	46.399999999999999	46.710000000000001	45.909999999999997	46.329999999999998	7283900	AXP
2011-10-12	46.109999999999999	47.649999999999999	45.990000000000002	47.030000000000001	10596200	AXP
2011-10-11	45.270000000000003	46.109999999999999	44.770000000000003	45.759999999999998	6348600	AXP
2011-10-10	44.450000000000003	45.490000000000002	44.450000000000003	45.450000000000003	7589300	AXP
2011-10-07	44.670000000000002	44.890000000000001	43.270000000000003	43.43	11193200	AXP
2011-10-06	43.299999999999997	44.520000000000003	42.659999999999997	44.43	10198000	AXP
2011-10-05	43.450000000000003	43.619999999999997	42.590000000000003	43.409999999999997	12080700	AXP
2011-10-04	42.509999999999998	43.560000000000002	41.299999999999997	43.43	17890900	AXP
2011-10-03	44.520000000000003	45.479999999999997	43.469999999999999	43.479999999999997	9185500	AXP
2011-09-30	46.079999999999998	46.149999999999999	44.869999999999997	44.899999999999999	7858200	AXP
2011-09-29	47.590000000000003	47.799999999999997	45.43	46.719999999999999	8372300	AXP
2011-09-28	47.450000000000003	48.030000000000001	46.450000000000003	46.469999999999999	8672700	AXP
2011-09-27	48.649999999999999	48.659999999999997	46.75	47.079999999999998	9141400	AXP
2011-09-26	46.850000000000001	47.619999999999997	45.859999999999999	47.560000000000002	8518700	AXP
2011-09-23	46.189999999999998	46.619999999999997	45.579999999999998	46.450000000000003	9061500	AXP
2011-09-22	47.25	48.119999999999997	45.840000000000003	46.630000000000003	12460600	AXP
2011-09-21	49.390000000000001	50.350000000000001	48.18	48.229999999999997	8661200	AXP
2011-09-20	48.979999999999997	49.979999999999997	48.759999999999998	49.270000000000003	6045100	AXP
2011-09-19	49.259999999999998	49.439999999999998	48.219999999999999	48.68	8114600	AXP
2011-09-16	49.630000000000003	50.18	49.450000000000003	50.119999999999997	9312300	AXP
2011-09-15	49.619999999999997	49.75	48.609999999999999	49.359999999999999	7059000	AXP
2011-09-14	48.159999999999997	49.609999999999999	47.240000000000002	48.990000000000002	7407100	AXP
2011-09-13	47.560000000000002	48.090000000000003	46.990000000000002	47.899999999999999	6061300	AXP
2011-09-12	46.340000000000003	47.630000000000003	46.130000000000003	47.460000000000001	9713400	AXP
2011-09-09	49.079999999999998	49.240000000000002	47.140000000000001	47.280000000000001	11081200	AXP
2011-09-08	49.219999999999999	50.530000000000001	49.100000000000001	49.530000000000001	7798200	AXP
2011-09-07	48.729999999999997	49.979999999999997	48.689999999999998	49.979999999999997	7805700	AXP
2011-09-06	47.25	48.170000000000002	47.130000000000003	48.060000000000002	8360900	AXP
2011-09-02	48.670000000000002	49.229999999999997	48.109999999999999	48.509999999999998	8755600	AXP
2011-09-01	49.640000000000001	49.990000000000002	49.310000000000002	49.5	10278400	AXP
2011-08-31	49	49.979999999999997	48.82	49.710000000000001	7974800	AXP
2011-08-30	48.369999999999997	49.060000000000002	47.630000000000003	48.659999999999997	7456200	AXP
2011-08-29	49.210000000000001	49.350000000000001	48.32	48.549999999999997	9207700	AXP
2011-08-26	47.93	48.789999999999999	47.039999999999999	48.479999999999997	7169500	AXP
2011-08-25	48.740000000000002	49.280000000000001	47.200000000000003	48.090000000000003	10955300	AXP
2011-08-24	46.420000000000002	48.240000000000002	46.229999999999997	48.079999999999998	8589000	AXP
2011-08-23	44.700000000000003	46.43	44.159999999999997	46.420000000000002	9316100	AXP
2011-08-22	45.200000000000003	45.460000000000001	44.399999999999999	44.600000000000001	7936200	AXP
2011-08-19	43.859999999999999	45.149999999999999	43.780000000000001	44.469999999999999	12829400	AXP
2011-08-18	44.299999999999997	44.439999999999998	43.649999999999999	44.280000000000001	14953200	AXP
2011-08-17	45.270000000000003	45.899999999999999	45.109999999999999	45.859999999999999	7766100	AXP
2011-08-16	45.189999999999998	45.859999999999999	44.530000000000001	44.890000000000001	8114700	AXP
2011-08-15	45.159999999999997	45.979999999999997	45.020000000000003	45.82	7285400	AXP
2011-08-12	45.920000000000002	46.740000000000002	44.619999999999997	44.890000000000001	9956900	AXP
2011-08-11	43.219999999999999	45.780000000000001	43	45.07	13960700	AXP
2011-08-10	44.700000000000003	45.039999999999999	42.729999999999997	42.799999999999997	16766100	AXP
2011-08-09	43.579999999999998	46.130000000000003	42.030000000000001	46.100000000000001	21212600	AXP
2011-08-08	45.850000000000001	46.770000000000003	42.780000000000001	43.039999999999999	21466400	AXP
2011-08-05	47.420000000000002	48.280000000000001	46.460000000000001	47.210000000000001	18172400	AXP
2011-08-04	48.049999999999997	48.409999999999997	46.75	46.840000000000003	13242700	AXP
2011-08-03	48.490000000000002	48.939999999999998	47.530000000000001	48.859999999999999	6956200	AXP
2011-08-02	49.390000000000001	49.969999999999999	48.5	48.520000000000003	7069900	AXP
2011-08-01	50.490000000000002	50.609999999999999	49.280000000000001	50.020000000000003	4934600	AXP
2011-07-29	50.130000000000003	50.369999999999997	49.539999999999999	50.039999999999999	6893900	AXP
2011-07-28	50.600000000000001	51.280000000000001	50.439999999999998	50.549999999999997	4037600	AXP
2011-07-27	51.240000000000002	51.259999999999998	50.409999999999997	50.479999999999997	5804400	AXP
2011-07-26	51.710000000000001	51.890000000000001	51.149999999999999	51.57	3911500	AXP
2011-07-25	51.659999999999997	52.299999999999997	51.43	51.810000000000002	3730400	AXP
2011-07-22	52.990000000000002	53.030000000000001	52.039999999999999	52.240000000000002	6064800	AXP
2011-07-21	52.229999999999997	53.280000000000001	51.920000000000002	52.579999999999998	10794600	AXP
2011-07-20	52.170000000000002	52.700000000000003	51.609999999999999	52.090000000000003	7104500	AXP
2011-07-19	51.740000000000002	52.619999999999997	51.189999999999998	51.810000000000002	8132900	AXP
2011-07-18	51.5	51.670000000000002	50.539999999999999	51.329999999999998	5099300	AXP
2011-07-15	51.600000000000001	52.079999999999998	51.020000000000003	51.810000000000002	6399900	AXP
2011-07-14	52.240000000000002	52.43	51.299999999999997	51.380000000000003	6636900	AXP
2011-07-13	52.57	53.100000000000001	51.880000000000003	51.950000000000003	6654800	AXP
2011-07-12	52.920000000000002	53.359999999999999	52.380000000000003	52.399999999999999	6905700	AXP
2011-07-11	52.5	52.859999999999999	52.109999999999999	52.270000000000003	5342400	AXP
2011-07-08	52.950000000000003	53.100000000000001	52.560000000000002	53.07	5228100	AXP
2011-07-07	52.780000000000001	53.799999999999997	52.740000000000002	53.590000000000003	5951700	AXP
2011-07-06	52.210000000000001	52.859999999999999	51.82	52.759999999999998	5926100	AXP
2011-07-05	52.270000000000003	52.630000000000003	52.229999999999997	52.329999999999998	5406900	AXP
2011-07-01	51.689999999999998	52.5	51.57	52.340000000000003	6348500	AXP
2011-06-30	50.969999999999999	51.82	50.170000000000002	51.700000000000003	7579000	AXP
2011-06-29	49.840000000000003	51.039999999999999	49.299999999999997	50.920000000000002	9854600	AXP
2011-06-28	49.670000000000002	49.990000000000002	49.409999999999997	49.82	5472200	AXP
2011-06-27	48.490000000000002	49.780000000000001	48.369999999999997	49.539999999999999	5625900	AXP
2011-06-24	49.299999999999997	49.359999999999999	48.299999999999997	48.340000000000003	10193300	AXP
2011-06-23	49.350000000000001	49.469999999999999	48.5	49.210000000000001	7319700	AXP
2011-06-22	49.549999999999997	50.149999999999999	49.109999999999999	49.850000000000001	7043900	AXP
2011-06-21	49.020000000000003	49.689999999999998	48.710000000000001	49.549999999999997	5373400	AXP
2011-06-20	48.350000000000001	49.350000000000001	48.149999999999999	48.880000000000003	4944700	AXP
2011-06-17	48.68	48.759999999999998	48.079999999999998	48.5	8339200	AXP
2011-06-16	47.25	48.530000000000001	46.920000000000002	48.409999999999997	9019300	AXP
2011-06-15	47.939999999999998	47.939999999999998	46.960000000000001	47.280000000000001	8333200	AXP
2011-06-14	48.539999999999999	49.140000000000001	48.039999999999999	48.149999999999999	6280200	AXP
2011-06-13	48.240000000000002	48.310000000000002	47.619999999999997	48.240000000000002	5723900	AXP
2011-06-10	48.200000000000003	48.289999999999999	47.329999999999998	47.740000000000002	6807700	AXP
2011-06-09	48.020000000000003	49.009999999999998	47.909999999999997	48.329999999999998	6992500	AXP
2011-06-08	48.829999999999998	49.299999999999997	47.93	48.100000000000001	7859800	AXP
2011-06-07	49.049999999999997	49.380000000000003	48.68	48.890000000000001	5502700	AXP
2011-06-06	49.130000000000003	49.329999999999998	48.43	48.780000000000001	6652100	AXP
2011-06-03	49.450000000000003	49.840000000000003	49.039999999999999	49.280000000000001	5472300	AXP
2011-06-02	49.990000000000002	50.460000000000001	49.479999999999997	50.090000000000003	6676700	AXP
2011-06-01	51.310000000000002	51.329999999999998	49.869999999999997	49.909999999999997	8085100	AXP
2011-05-31	51.390000000000001	51.700000000000003	51.07	51.600000000000001	4978400	AXP
2011-05-27	50.829999999999998	51.229999999999997	50.700000000000003	51.130000000000003	3169500	AXP
2011-05-26	50.149999999999999	50.909999999999997	50.130000000000003	50.68	6090200	AXP
2011-05-25	50.409999999999997	50.689999999999998	49.789999999999999	50.409999999999997	5734400	AXP
2011-05-24	51.149999999999999	51.380000000000003	50.479999999999997	50.560000000000002	8052600	AXP
2011-05-23	50.740000000000002	51.259999999999998	50.439999999999998	51.119999999999997	6473500	AXP
2011-05-20	51.75	51.969999999999999	51.049999999999997	51.189999999999998	7397800	AXP
2011-05-19	51.189999999999998	51.93	51.100000000000001	51.82	6946400	AXP
2011-05-18	50.789999999999999	51.100000000000001	50.549999999999997	51.060000000000002	7235600	AXP
2011-05-17	49.939999999999998	50.799999999999997	49.75	50.759999999999998	7688800	AXP
2011-05-16	49.420000000000002	50.609999999999999	49.170000000000002	50.07	7249400	AXP
2011-05-13	49.770000000000003	49.990000000000002	49.299999999999997	49.490000000000002	8195300	AXP
2011-05-12	49.789999999999999	49.799999999999997	49.219999999999999	49.539999999999999	7900000	AXP
2011-05-11	50.140000000000001	50.200000000000003	49.740000000000002	49.829999999999998	6508900	AXP
2011-05-10	50.420000000000002	50.460000000000001	49.939999999999998	50.170000000000002	6517900	AXP
2011-05-09	50.060000000000002	50.420000000000002	49.93	50.189999999999998	6289300	AXP
2011-05-06	49.899999999999999	50.469999999999999	49.82	50.200000000000003	8663300	AXP
2011-05-05	49.530000000000001	49.960000000000001	49.240000000000002	49.520000000000003	9298000	AXP
2011-05-04	49.950000000000003	50	49.399999999999999	49.700000000000003	8252200	AXP
2011-05-03	49.659999999999997	50.090000000000003	49.600000000000001	49.899999999999999	8800500	AXP
2011-05-02	49.369999999999997	49.810000000000002	49.350000000000001	49.649999999999999	8949500	AXP
2011-04-29	48.329999999999998	49.149999999999999	48.310000000000002	49.079999999999998	8551400	AXP
2011-04-28	47.549999999999997	48.57	47.25	48.520000000000003	8521700	AXP
2011-04-27	47.149999999999999	47.719999999999999	46.93	47.619999999999997	4900700	AXP
2011-04-26	47.100000000000001	47.240000000000002	46.770000000000003	47.100000000000001	5500000	AXP
2011-04-25	47.189999999999998	47.5	47.020000000000003	47.049999999999997	5015100	AXP
2011-04-21	46.469999999999999	47.310000000000002	45.619999999999997	47.109999999999999	11841400	AXP
2011-04-20	46.890000000000001	47.479999999999997	46.759999999999998	47	8308100	AXP
2011-04-19	46.100000000000001	46.829999999999998	45.810000000000002	46.640000000000001	7585000	AXP
2011-04-18	45.850000000000001	46.189999999999998	45.270000000000003	46.060000000000002	7026000	AXP
2011-04-15	46.100000000000001	46.490000000000002	45.859999999999999	46.25	6837700	AXP
2011-04-14	45.920000000000002	46.109999999999999	45.600000000000001	45.880000000000003	4964600	AXP
2011-04-13	46.32	46.590000000000003	45.82	46.100000000000001	5534600	AXP
2011-04-12	46.219999999999999	46.43	45.82	46.020000000000003	5950300	AXP
2011-04-11	46.359999999999999	46.950000000000003	46.240000000000002	46.380000000000003	5779400	AXP
2011-04-08	46.240000000000002	46.490000000000002	45.939999999999998	46.280000000000001	5335100	AXP
2011-04-07	46.200000000000003	46.369999999999997	45.710000000000001	46.159999999999997	7490500	AXP
2011-04-06	45.590000000000003	46.409999999999997	45.520000000000003	46.280000000000001	8119100	AXP
2011-04-05	45.240000000000002	45.609999999999999	45.100000000000001	45.420000000000002	5795400	AXP
2011-04-04	45.609999999999999	45.630000000000003	45.149999999999999	45.420000000000002	4362700	AXP
2011-04-01	45.700000000000003	45.770000000000003	45.200000000000003	45.359999999999999	5877600	AXP
2011-03-31	45.829999999999998	46.009999999999998	45.109999999999999	45.200000000000003	5997300	AXP
2011-03-30	46.060000000000002	46.289999999999999	45.719999999999999	45.909999999999997	5542200	AXP
2011-03-29	45.689999999999998	45.990000000000002	45.340000000000003	45.649999999999999	5005800	AXP
2011-03-28	45.539999999999999	46.100000000000001	45.509999999999998	45.719999999999999	5352700	AXP
2011-03-25	45.560000000000002	45.609999999999999	45.130000000000003	45.590000000000003	6156800	AXP
2011-03-24	45.25	45.609999999999999	44.719999999999999	45.590000000000003	6425000	AXP
2011-03-23	44.619999999999997	45.109999999999999	44.460000000000001	45.020000000000003	6120200	AXP
2011-03-22	44.359999999999999	45	44.140000000000001	44.75	6739600	AXP
2011-03-21	44.75	44.859999999999999	44.100000000000001	44.32	5322100	AXP
2011-03-18	44.07	44.469999999999999	43.689999999999998	44.170000000000002	9834900	AXP
2011-03-17	43.020000000000003	43.460000000000001	42.859999999999999	43.420000000000002	7698800	AXP
2011-03-16	43.369999999999997	43.710000000000001	42.189999999999998	42.359999999999999	10406000	AXP
2011-03-15	42.950000000000003	43.960000000000001	42.579999999999998	43.640000000000001	7581000	AXP
2011-03-14	43.859999999999999	44.210000000000001	43.219999999999999	43.909999999999997	6206600	AXP
2011-03-11	43.780000000000001	44.310000000000002	43.68	44.280000000000001	6420000	AXP
2011-03-10	44.600000000000001	44.68	43.770000000000003	44.020000000000003	6888200	AXP
2011-03-09	45.200000000000003	45.369999999999997	44.630000000000003	45.049999999999997	5807500	AXP
2011-03-08	43.960000000000001	45.539999999999999	43.909999999999997	45.240000000000002	10814000	AXP
2011-03-07	43.859999999999999	44.579999999999998	43.530000000000001	43.710000000000001	7628900	AXP
2011-03-04	44.359999999999999	44.68	43.210000000000001	43.719999999999999	6368800	AXP
2011-03-03	43.43	44.439999999999998	43.43	44.299999999999997	7576300	AXP
2011-03-02	43.060000000000002	43.420000000000002	42.75	43.020000000000003	7159400	AXP
2011-03-01	43.700000000000003	43.939999999999998	43.109999999999999	43.149999999999999	8848900	AXP
2011-02-28	43.729999999999997	43.950000000000003	43.299999999999997	43.57	9023700	AXP
2011-02-25	43.590000000000003	43.770000000000003	43.079999999999998	43.530000000000001	9931000	AXP
2011-02-24	43.280000000000001	43.950000000000003	43.030000000000001	43.560000000000002	10576300	AXP
2011-02-23	44.200000000000003	44.520000000000003	43.009999999999998	43.439999999999998	9903200	AXP
2011-02-22	44.939999999999998	45.119999999999997	44.07	44.289999999999999	9228600	AXP
2011-02-18	45.600000000000001	45.670000000000002	45.149999999999999	45.530000000000001	12469400	AXP
2011-02-17	46.549999999999997	46.68	45.68	45.780000000000001	10739300	AXP
2011-02-16	46.420000000000002	46.920000000000002	46.270000000000003	46.859999999999999	7012900	AXP
2011-02-15	46.5	46.850000000000001	45.899999999999999	46.189999999999998	5536200	AXP
2011-02-14	46.420000000000002	46.93	46.259999999999998	46.520000000000003	5271300	AXP
2011-02-11	46.270000000000003	46.789999999999999	46.240000000000002	46.75	6606800	AXP
2011-02-10	45.659999999999997	46.579999999999998	45.350000000000001	46.57	9216500	AXP
2011-02-09	45.600000000000001	46.049999999999997	45.200000000000003	45.719999999999999	8703600	AXP
2011-02-08	44.659999999999997	45.969999999999999	44.619999999999997	45.880000000000003	9824500	AXP
2011-02-07	43.960000000000001	45.100000000000001	43.880000000000003	44.82	9379400	AXP
2011-02-04	43.530000000000001	43.899999999999999	43.18	43.82	6105600	AXP
2011-02-03	43.649999999999999	43.740000000000002	43.149999999999999	43.530000000000001	5189000	AXP
2011-02-02	43.390000000000001	44.049999999999997	43.329999999999998	43.719999999999999	6849000	AXP
2011-02-01	43.539999999999999	43.880000000000003	43.229999999999997	43.600000000000001	11408800	AXP
2011-01-31	44.130000000000003	44.229999999999997	43.280000000000001	43.380000000000003	9931600	AXP
2011-01-28	44.549999999999997	44.600000000000001	43.420000000000002	43.859999999999999	9940200	AXP
2011-01-27	44.490000000000002	44.780000000000001	44.020000000000003	44.539999999999999	8068400	AXP
2011-01-26	44.909999999999997	44.939999999999998	44.450000000000003	44.460000000000001	8081800	AXP
2011-01-25	44.869999999999997	45.25	44.189999999999998	44.799999999999997	16089200	AXP
2011-01-24	46.049999999999997	46.280000000000001	45.450000000000003	45.789999999999999	9244200	AXP
2011-01-21	45.759999999999998	46.200000000000003	45.509999999999998	46	8736100	AXP
2011-01-20	44.740000000000002	45.649999999999999	44.710000000000001	45.270000000000003	7581200	AXP
2011-01-19	45.200000000000003	45.700000000000003	44.799999999999997	45.240000000000002	14420900	AXP
2011-01-18	46.030000000000001	46.710000000000001	45.799999999999997	46.369999999999997	8069500	AXP
2011-01-14	44.93	46.560000000000002	44.899999999999999	46.25	10660800	AXP
2011-01-13	44.810000000000002	45.359999999999999	44.75	45.060000000000002	6362700	AXP
2011-01-12	45.439999999999998	45.789999999999999	44.829999999999998	45	8155000	AXP
2011-01-11	44.979999999999997	45.439999999999998	44.799999999999997	45.039999999999999	5924200	AXP
2011-01-10	44.200000000000003	44.640000000000001	44.009999999999998	44.460000000000001	5468000	AXP
2011-01-07	44.93	44.960000000000001	44	44.359999999999999	6387800	AXP
2011-01-06	45.380000000000003	45.600000000000001	44.450000000000003	44.729999999999997	6347100	AXP
2011-01-05	44.090000000000003	45.159999999999997	43.909999999999997	45.039999999999999	10655300	AXP
2011-01-04	44.409999999999997	44.409999999999997	43.200000000000003	43.950000000000003	14066300	AXP
2011-01-03	43.299999999999997	43.619999999999997	43.109999999999999	43.399999999999999	7633300	AXP
2010-12-31	42.509999999999998	42.969999999999999	42.399999999999999	42.920000000000002	3464000	AXP
2010-12-30	42.759999999999998	42.829999999999998	42.439999999999998	42.509999999999998	4374400	AXP
2010-12-29	42.799999999999997	42.979999999999997	42.619999999999997	42.859999999999999	3253700	AXP
2010-12-28	43	43.109999999999999	42.549999999999997	42.789999999999999	4017400	AXP
2010-12-27	42.719999999999999	43.25	42.609999999999999	43.049999999999997	4485000	AXP
2010-12-23	43.030000000000001	43.350000000000001	42.57	42.770000000000003	4830600	AXP
2010-12-22	43.270000000000003	43.390000000000001	42.619999999999997	42.810000000000002	7719100	AXP
2010-12-21	42.969999999999999	43.399999999999999	42.799999999999997	43.229999999999997	10308500	AXP
2010-12-20	43.579999999999998	44.859999999999999	41.25	42.5	31617900	AXP
2010-12-17	44.490000000000002	44.840000000000003	43.859999999999999	44.009999999999998	17301100	AXP
2010-12-16	46.079999999999998	46.409999999999997	44.539999999999999	44.57	15388500	AXP
2010-12-15	46.090000000000003	46.780000000000001	45.799999999999997	46.119999999999997	7353200	AXP
2010-12-14	46.289999999999999	46.770000000000003	46.079999999999998	46.200000000000003	5773000	AXP
2010-12-13	46.469999999999999	46.780000000000001	46.140000000000001	46.369999999999997	8300100	AXP
2010-12-10	45.759999999999998	46.350000000000001	45.75	46.259999999999998	8216100	AXP
2010-12-09	45.789999999999999	45.899999999999999	45.289999999999999	45.810000000000002	7024100	AXP
2010-12-08	44.899999999999999	45.649999999999999	44.799999999999997	45.630000000000003	8570200	AXP
2010-12-07	45.460000000000001	45.640000000000001	44.740000000000002	44.780000000000001	9696300	AXP
2010-12-06	44.659999999999997	45.060000000000002	44.549999999999997	45	6598900	AXP
2010-12-03	44.659999999999997	45	44.420000000000002	44.880000000000003	9132700	AXP
2010-12-02	44.409999999999997	45.07	44.25	44.979999999999997	10935900	AXP
2010-12-01	43.840000000000003	44.479999999999997	43.689999999999998	44.299999999999997	15223000	AXP
2010-11-30	42.75	43.399999999999999	42.619999999999997	43.219999999999999	9393300	AXP
2010-11-29	42.079999999999998	43.439999999999998	41.869999999999997	43.329999999999998	10380700	AXP
2010-11-26	42.5	42.630000000000003	42.270000000000003	42.270000000000003	3000000	AXP
2010-11-24	42.509999999999998	43.060000000000002	42.340000000000003	43	6727300	AXP
2010-11-23	41.670000000000002	42.189999999999998	41.600000000000001	41.950000000000003	10406800	AXP
2010-11-22	42.469999999999999	42.75	41.859999999999999	42.219999999999999	7627200	AXP
2010-11-19	42.159999999999997	42.799999999999997	41.969999999999999	42.75	7480900	AXP
2010-11-18	41.890000000000001	42.520000000000003	41.890000000000001	42.25	8071400	AXP
2010-11-17	41.899999999999999	42.090000000000003	41.409999999999997	41.409999999999997	9637400	AXP
2010-11-16	42.299999999999997	42.649999999999999	41.490000000000002	41.93	11415900	AXP
2010-11-15	42.950000000000003	43.369999999999997	42.640000000000001	42.700000000000003	6154700	AXP
2010-11-12	42.93	43.32	42.390000000000001	42.700000000000003	7077300	AXP
2010-11-11	43.329999999999998	43.539999999999999	43.009999999999998	43.350000000000001	5849600	AXP
2010-11-10	43.530000000000001	43.659999999999997	43.039999999999999	43.560000000000002	9757300	AXP
2010-11-09	43.979999999999997	44.049999999999997	43.189999999999998	43.359999999999999	9341600	AXP
2010-11-08	43.68	44	43.359999999999999	43.899999999999999	7666200	AXP
2010-11-05	43.609999999999999	44.270000000000003	43.609999999999999	44.07	13061800	AXP
2010-11-04	42.630000000000003	43.920000000000002	42.25	43.729999999999997	13169100	AXP
2010-11-03	42.390000000000001	42.549999999999997	41.460000000000001	42.07	11769800	AXP
2010-11-02	41.950000000000003	42.590000000000003	41.840000000000003	42.390000000000001	9220100	AXP
2010-11-01	41.490000000000002	41.969999999999999	41.350000000000001	41.560000000000002	8457400	AXP
2010-10-29	41.090000000000003	41.479999999999997	40.909999999999997	41.460000000000001	9598200	AXP
2010-10-28	40.909999999999997	41.590000000000003	40.859999999999999	41.219999999999999	14756000	AXP
2010-10-27	39.689999999999998	40.789999999999999	39.619999999999997	40.68	15618200	AXP
2010-10-26	39.140000000000001	40.25	39.140000000000001	40.100000000000001	12277500	AXP
2010-10-25	39.090000000000003	39.68	38.880000000000003	39.299999999999997	13588100	AXP
2010-10-22	40.399999999999999	40.490000000000002	38.960000000000001	39.030000000000001	17323300	AXP
2010-10-21	39.759999999999998	40.350000000000001	39.619999999999997	40.270000000000003	12490900	AXP
2010-10-20	39.5	39.939999999999998	39.359999999999999	39.729999999999997	9239800	AXP
2010-10-19	39.390000000000001	40.369999999999997	39.149999999999999	39.310000000000002	18099000	AXP
2010-10-18	39.009999999999998	39.579999999999998	38.75	39.549999999999997	9998000	AXP
2010-10-15	39.75	39.799999999999997	39.030000000000001	39.090000000000003	14884400	AXP
2010-10-14	39.119999999999997	39.609999999999999	39.009999999999998	39.439999999999998	14643600	AXP
2010-10-13	38.920000000000002	39.859999999999999	38.740000000000002	39.259999999999998	19502400	AXP
2010-10-12	37.939999999999998	38.759999999999998	37.899999999999999	38.539999999999999	19989300	AXP
2010-10-11	38.170000000000002	38.450000000000003	37.899999999999999	37.939999999999998	10914000	AXP
2010-10-08	37.880000000000003	38.170000000000002	37.590000000000003	37.990000000000002	13339900	AXP
2010-10-07	38.18	38.18	37.770000000000003	37.82	18598200	AXP
2010-10-06	38.460000000000001	38.68	37.920000000000002	38.020000000000003	21059200	AXP
2010-10-05	39.299999999999997	39.329999999999998	37.329999999999998	38.280000000000001	68417100	AXP
2010-10-04	41.590000000000003	41.789999999999999	38.68	39.049999999999997	38499800	AXP
2010-10-01	42.369999999999997	42.560000000000002	41.549999999999997	41.780000000000001	10672000	AXP
2010-09-30	43.350000000000001	43.5	41.979999999999997	42.030000000000001	12293300	AXP
2010-09-29	43.5	43.93	42.780000000000001	43.009999999999998	7914500	AXP
2010-09-28	43.5	43.869999999999997	42.960000000000001	43.689999999999998	6560500	AXP
2010-09-27	43.25	43.799999999999997	42.740000000000002	43.439999999999998	9272600	AXP
2010-09-24	42.909999999999997	43.229999999999997	42.68	43.130000000000003	10150200	AXP
2010-09-23	42.359999999999999	43	42.210000000000001	42.359999999999999	8687600	AXP
2010-09-22	42.509999999999998	43.130000000000003	42.149999999999999	42.789999999999999	11372900	AXP
2010-09-21	43.159999999999997	43.380000000000003	42.659999999999997	42.780000000000001	9322100	AXP
2010-09-20	41.560000000000002	43.289999999999999	41.560000000000002	43.119999999999997	11751400	AXP
2010-09-17	41.039999999999999	41.479999999999997	40.649999999999999	41.369999999999997	29144100	AXP
2010-09-16	40.789999999999999	41.119999999999997	40.579999999999998	40.960000000000001	7239800	AXP
2010-09-15	40.100000000000001	40.939999999999998	39.799999999999997	40.850000000000001	7993000	AXP
2010-09-14	40.960000000000001	41.140000000000001	40.159999999999997	40.380000000000003	9461300	AXP
2010-09-13	40.75	41.409999999999997	40.649999999999999	41.219999999999999	8239600	AXP
2010-09-10	40.719999999999999	40.719999999999999	39.990000000000002	40.189999999999998	7389300	AXP
2010-09-09	40.75	41.060000000000002	40.07	40.689999999999998	7918400	AXP
2010-09-08	40.329999999999998	40.659999999999997	39.759999999999998	40.07	9172200	AXP
2010-09-07	41.479999999999997	41.530000000000001	40.039999999999999	40.090000000000003	9780700	AXP
2010-09-03	41.299999999999997	41.829999999999998	41.219999999999999	41.799999999999997	10887700	AXP
2010-09-02	41.270000000000003	41.280000000000001	40.060000000000002	40.880000000000003	11712500	AXP
2010-09-01	40.549999999999997	41.350000000000001	40.340000000000003	41.07	7717300	AXP
2010-08-31	39.729999999999997	40.390000000000001	39.469999999999999	39.869999999999997	8312900	AXP
2010-08-30	40.689999999999998	40.920000000000002	39.869999999999997	39.890000000000001	5103100	AXP
2010-08-27	40	40.93	39.560000000000002	40.909999999999997	7486500	AXP
2010-08-26	40.020000000000003	40.380000000000003	39.460000000000001	39.729999999999997	6936400	AXP
2010-08-25	39.390000000000001	39.939999999999998	39.140000000000001	39.799999999999997	6409300	AXP
2010-08-24	39.719999999999999	39.979999999999997	39.240000000000002	39.57	7564200	AXP
2010-08-23	40.950000000000003	40.950000000000003	40.170000000000002	40.200000000000003	5156000	AXP
2010-08-20	41	41.07	40.060000000000002	40.759999999999998	7878500	AXP
2010-08-19	41.450000000000003	41.530000000000001	40.899999999999999	40.960000000000001	9474700	AXP
2010-08-18	41.729999999999997	41.890000000000001	41.119999999999997	41.689999999999998	8703300	AXP
2010-08-17	41.880000000000003	42.009999999999998	41.469999999999999	41.740000000000002	8561600	AXP
2010-08-16	41.530000000000001	41.960000000000001	41.280000000000001	41.539999999999999	7156200	AXP
2010-08-13	42.100000000000001	42.32	41.719999999999999	41.729999999999997	6453400	AXP
2010-08-12	42.509999999999998	42.960000000000001	42.049999999999997	42.149999999999999	8676100	AXP
2010-08-11	43.310000000000002	43.390000000000001	42.850000000000001	42.960000000000001	10159600	AXP
2010-08-10	43.189999999999998	44.219999999999999	43.090000000000003	44.090000000000003	8527900	AXP
2010-08-09	43.810000000000002	44.049999999999997	43.369999999999997	43.75	5085000	AXP
2010-08-06	42.560000000000002	43.5	42.490000000000002	43.5	8052700	AXP
2010-08-05	43.770000000000003	44	42.890000000000001	43.219999999999999	12460900	AXP
2010-08-04	44.75	45.039999999999999	43.590000000000003	44.109999999999999	15944000	AXP
2010-08-03	44.840000000000003	45	44.409999999999997	44.600000000000001	7290400	AXP
2010-08-02	45.009999999999998	45.200000000000003	44.780000000000001	44.990000000000002	9555200	AXP
2010-07-30	43.740000000000002	44.890000000000001	43.740000000000002	44.640000000000001	7333600	AXP
2010-07-29	44.759999999999998	45	44	44.560000000000002	7116900	AXP
2010-07-28	44.600000000000001	44.979999999999997	44.200000000000003	44.579999999999998	6399900	AXP
2010-07-27	45.590000000000003	45.68	44.299999999999997	44.549999999999997	10163600	AXP
2010-07-26	44.810000000000002	45.549999999999997	44.729999999999997	45.43	9498300	AXP
2010-07-23	43.140000000000001	44.869999999999997	42.57	44.789999999999999	15324900	AXP
2010-07-22	41.869999999999997	43.490000000000002	41.759999999999998	43.189999999999998	10875300	AXP
2010-07-21	42.310000000000002	42.649999999999999	41	41.149999999999999	9540600	AXP
2010-07-20	40.869999999999997	42.210000000000001	40.759999999999998	42.060000000000002	7589600	AXP
2010-07-19	41.5	41.840000000000003	40.460000000000001	41.579999999999998	7378200	AXP
2010-07-16	43.100000000000001	43.170000000000002	41.25	41.380000000000003	14179100	AXP
2010-07-15	43.969999999999999	44	42.340000000000003	43.43	9838400	AXP
2010-07-14	43.950000000000003	44.170000000000002	43.270000000000003	43.700000000000003	7158100	AXP
2010-07-13	43.270000000000003	44.43	43.259999999999998	44.170000000000002	8623100	AXP
2010-07-12	42.399999999999999	42.960000000000001	42.25	42.829999999999998	6981200	AXP
2010-07-09	42.109999999999999	42.609999999999999	41.93	42.579999999999998	8292400	AXP
2010-07-08	41.700000000000003	42.18	41.409999999999997	42.119999999999997	11511600	AXP
2010-07-07	39.07	41.219999999999999	39.020000000000003	41.149999999999999	12115800	AXP
2010-07-06	40.159999999999997	40.329999999999998	38.740000000000002	39.210000000000001	10308600	AXP
2010-07-02	39.810000000000002	39.890000000000001	38.909999999999997	39.420000000000002	6928100	AXP
2010-07-01	39.549999999999997	40.079999999999998	38.420000000000002	39.479999999999997	8747200	AXP
2010-06-30	39.82	40.600000000000001	39.579999999999998	39.700000000000003	8975500	AXP
2010-06-29	41.490000000000002	41.539999999999999	39.75	40.090000000000003	12254700	AXP
2010-06-28	42.520000000000003	42.740000000000002	41.810000000000002	42.109999999999999	8870400	AXP
2010-06-25	41.509999999999998	42.670000000000002	40.939999999999998	42.670000000000002	23429700	AXP
2010-06-24	41.82	42.340000000000003	40.939999999999998	41.060000000000002	9669400	AXP
2010-06-23	41.990000000000002	42.479999999999997	41.119999999999997	42.170000000000002	9454100	AXP
2010-06-22	42.640000000000001	42.920000000000002	41.840000000000003	41.939999999999998	9893800	AXP
2010-06-21	42.759999999999998	43.140000000000001	42.030000000000001	42.600000000000001	12073600	AXP
2010-06-18	42.140000000000001	42.259999999999998	41.670000000000002	42.030000000000001	9287500	AXP
2010-06-17	42.700000000000003	42.729999999999997	41.450000000000003	42.060000000000002	8013300	AXP
2010-06-16	41.439999999999998	42.509999999999998	41.189999999999998	42.340000000000003	11552200	AXP
2010-06-15	40.460000000000001	41.640000000000001	40.18	41.590000000000003	10114800	AXP
2010-06-14	40.469999999999999	40.68	39.869999999999997	39.890000000000001	8484900	AXP
2010-06-11	39.490000000000002	40.200000000000003	39.329999999999998	40.130000000000003	7805300	AXP
2010-06-10	38.700000000000003	40.119999999999997	38.670000000000002	40.030000000000001	11784300	AXP
2010-06-09	38.829999999999998	39.240000000000002	37.969999999999999	38.109999999999999	12270200	AXP
2010-06-08	37.939999999999998	38.520000000000003	37.130000000000003	38.43	11586000	AXP
2010-06-07	38.689999999999998	39.049999999999997	37.609999999999999	37.710000000000001	11251100	AXP
2010-06-04	39.469999999999999	39.829999999999998	38.200000000000003	38.409999999999997	13697400	AXP
2010-06-03	41.310000000000002	41.369999999999997	40.18	40.539999999999999	8858400	AXP
2010-06-02	39.460000000000001	41	39	40.969999999999999	16206600	AXP
2010-06-01	39.18	40.299999999999997	39.049999999999997	39.189999999999998	12525800	AXP
2010-05-28	40.170000000000002	40.710000000000001	39.549999999999997	39.869999999999997	12494000	AXP
2010-05-27	39.030000000000001	40.420000000000002	39.030000000000001	40.329999999999998	14744100	AXP
2010-05-26	39.460000000000001	39.659999999999997	37.960000000000001	38.170000000000002	13489100	AXP
2010-05-25	37.960000000000001	39	37.600000000000001	39	14758200	AXP
2010-05-24	39.909999999999997	40	38.93	39.039999999999999	10313800	AXP
2010-05-21	37.57	40.060000000000002	37.359999999999999	39.82	18743300	AXP
2010-05-20	39.670000000000002	40.57	38.560000000000002	38.619999999999997	19590900	AXP
2010-05-19	39.350000000000001	40.780000000000001	39.140000000000001	40.170000000000002	15596900	AXP
2010-05-18	41.560000000000002	41.740000000000002	39.259999999999998	39.840000000000003	18848000	AXP
2010-05-17	41.25	41.740000000000002	39.799999999999997	41.219999999999999	15067500	AXP
2010-05-14	42.030000000000001	42.109999999999999	40.060000000000002	40.640000000000001	27485400	AXP
2010-05-13	43.850000000000001	44.060000000000002	42.719999999999999	42.810000000000002	10075400	AXP
2010-05-12	43.560000000000002	44.210000000000001	43.18	44.100000000000001	9824700	AXP
2010-05-11	42.789999999999999	44.270000000000003	42.549999999999997	43.329999999999998	12343200	AXP
2010-05-10	42.990000000000002	43.299999999999997	42.57	43.090000000000003	16791900	AXP
2010-05-07	42.240000000000002	42.840000000000003	40.5	40.600000000000001	30788700	AXP
2010-05-06	44.350000000000001	45.140000000000001	40.159999999999997	42.5	22510800	AXP
2010-05-05	45.409999999999997	46.189999999999998	43.93	44.43	15037800	AXP
2010-05-04	46.700000000000003	46.799999999999997	45.450000000000003	45.859999999999999	10577700	AXP
2010-05-03	46.210000000000001	47.369999999999997	46.119999999999997	47.200000000000003	7564200	AXP
2010-04-30	47.520000000000003	48.030000000000001	45.799999999999997	46.119999999999997	14019700	AXP
2010-04-29	46.630000000000003	47.810000000000002	46.409999999999997	47.600000000000001	12613700	AXP
2010-04-28	46.229999999999997	46.369999999999997	45.520000000000003	46.079999999999998	9533700	AXP
2010-04-27	46.710000000000001	47.490000000000002	45.609999999999999	45.789999999999999	11299500	AXP
2010-04-26	47.119999999999997	47.969999999999999	46.810000000000002	47.140000000000001	11163600	AXP
2010-04-23	47.920000000000002	49.189999999999998	47.659999999999997	48.049999999999997	17470200	AXP
2010-04-22	45.659999999999997	47.109999999999999	45.18	46.770000000000003	12864900	AXP
2010-04-21	46.159999999999997	46.380000000000003	45.5	45.990000000000002	7741700	AXP
2010-04-20	46.109999999999999	46.289999999999999	45.520000000000003	46.200000000000003	8074900	AXP
2010-04-19	44.810000000000002	45.789999999999999	44.630000000000003	45.759999999999998	10527600	AXP
2010-04-16	46.490000000000002	46.609999999999999	44.18	45.100000000000001	18333300	AXP
2010-04-15	46.219999999999999	46.68	46.020000000000003	46.670000000000002	9524200	AXP
2010-04-14	45.460000000000001	46.630000000000003	45.219999999999999	46.460000000000001	14091700	AXP
2010-04-13	44.390000000000001	45.060000000000002	44.329999999999998	44.990000000000002	10940400	AXP
2010-04-12	44.009999999999998	44.579999999999998	43.939999999999998	44.539999999999999	7790800	AXP
2010-04-09	43.689999999999998	44.090000000000003	43.539999999999999	43.880000000000003	6614200	AXP
2010-04-08	42.219999999999999	43.840000000000003	42.060000000000002	43.689999999999998	10438100	AXP
2010-04-07	42.880000000000003	43.369999999999997	42.030000000000001	42.369999999999997	9795100	AXP
2010-04-06	42.390000000000001	43.140000000000001	42.299999999999997	43.119999999999997	7816500	AXP
2010-04-05	41.829999999999998	42.68	41.740000000000002	42.670000000000002	7857100	AXP
2010-04-01	41.68	41.899999999999999	41.359999999999999	41.700000000000003	6016300	AXP
2010-03-31	41.009999999999998	41.600000000000001	40.829999999999998	41.259999999999998	6882700	AXP
2010-03-30	41.310000000000002	41.490000000000002	41.07	41.289999999999999	5561300	AXP
2010-03-29	41.270000000000003	41.68	41	41.479999999999997	5865400	AXP
2010-03-26	41.57	41.770000000000003	40.909999999999997	41.119999999999997	6821600	AXP
2010-03-25	41.369999999999997	42.280000000000001	41.200000000000003	41.420000000000002	8716200	AXP
2010-03-24	41.039999999999999	41.460000000000001	40.850000000000001	41.009999999999998	7499900	AXP
2010-03-23	41.100000000000001	41.369999999999997	40.82	41.240000000000002	8592000	AXP
2010-03-22	39.899999999999999	41.240000000000002	39.829999999999998	41.079999999999998	9194400	AXP
2010-03-19	41.229999999999997	41.280000000000001	40.280000000000001	40.329999999999998	10713500	AXP
2010-03-18	40.899999999999999	41.060000000000002	40.479999999999997	41	5519500	AXP
2010-03-17	41.18	41.310000000000002	40.700000000000003	41.009999999999998	8941900	AXP
2010-03-16	40.869999999999997	41.030000000000001	40.450000000000003	40.920000000000002	5796900	AXP
2010-03-15	40.619999999999997	40.969999999999999	40.07	40.700000000000003	7125300	AXP
2010-03-12	40.479999999999997	41	40.43	40.759999999999998	9464400	AXP
2010-03-11	39.57	40.149999999999999	39.43	40.109999999999999	7634600	AXP
2010-03-10	39.939999999999998	39.939999999999998	39.32	39.719999999999999	7749400	AXP
2010-03-09	39.539999999999999	39.939999999999998	39.350000000000001	39.700000000000003	6764600	AXP
2010-03-08	40.219999999999999	40.340000000000003	39.609999999999999	39.710000000000001	7811600	AXP
2010-03-05	39.100000000000001	40.25	39.100000000000001	40.200000000000003	10137000	AXP
2010-03-04	38.25	39	38.200000000000003	38.890000000000001	8899100	AXP
2010-03-03	38.460000000000001	38.950000000000003	38.18	38.280000000000001	8222000	AXP
2010-03-02	38.119999999999997	38.939999999999998	38.100000000000001	38.390000000000001	9938400	AXP
2010-03-01	38.200000000000003	38.280000000000001	37.859999999999999	38.130000000000003	9137700	AXP
2010-02-26	38.149999999999999	38.32	37.759999999999998	38.189999999999998	6475500	AXP
2010-02-25	37.670000000000002	38.130000000000003	37.049999999999997	38.039999999999999	8456500	AXP
2010-02-24	38.100000000000001	38.700000000000003	38.020000000000003	38.409999999999997	6412300	AXP
2010-02-23	38.740000000000002	38.740000000000002	37.82	37.93	9693800	AXP
2010-02-22	39.100000000000001	39.240000000000002	38.780000000000001	38.93	7413000	AXP
2010-02-19	38.890000000000001	39.18	38.590000000000003	39.060000000000002	9412300	AXP
2010-02-18	39.07	39.270000000000003	38.740000000000002	39.149999999999999	6853400	AXP
2010-02-17	39.530000000000001	39.579999999999998	38.82	39.049999999999997	9850000	AXP
2010-02-16	38.810000000000002	39.630000000000003	38.649999999999999	39.619999999999997	10961400	AXP
2010-02-12	37.789999999999999	38.539999999999999	37.469999999999999	38.420000000000002	10692600	AXP
2010-02-11	37.810000000000002	38.479999999999997	37.479999999999997	38.289999999999999	9907800	AXP
2010-02-10	37.579999999999998	38.039999999999999	37	37.75	8880300	AXP
2010-02-09	37.270000000000003	37.840000000000003	37.020000000000003	37.539999999999999	10677400	AXP
2010-02-08	37.759999999999998	37.869999999999997	36.780000000000001	36.789999999999999	9370300	AXP
2010-02-05	37.659999999999997	37.969999999999999	36.600000000000001	37.850000000000001	13024000	AXP
2010-02-04	38.030000000000001	38.579999999999998	37.469999999999999	37.530000000000001	12948000	AXP
2010-02-03	38.909999999999997	38.909999999999997	38.189999999999998	38.329999999999998	10657500	AXP
2010-02-02	38.68	39.170000000000002	38.450000000000003	39.020000000000003	11273000	AXP
2010-02-01	37.840000000000003	38.310000000000002	37.82	38.210000000000001	9357100	AXP
2010-01-29	37.600000000000001	38.770000000000003	37.359999999999999	37.659999999999997	14219900	AXP
2010-01-28	38.670000000000002	38.670000000000002	36.829999999999998	37.43	14148600	AXP
2010-01-27	37.960000000000001	38.840000000000003	37.829999999999998	38.670000000000002	12908300	AXP
2010-01-26	37.539999999999999	39.229999999999997	37.520000000000003	38.100000000000001	15709900	AXP
2010-01-25	39.100000000000001	39.289999999999999	37.5	37.789999999999999	17587600	AXP
2010-01-22	41.359999999999999	41.490000000000002	38.189999999999998	38.590000000000003	26170800	AXP
2010-01-21	42.990000000000002	43.100000000000001	41.530000000000001	42.159999999999997	16974300	AXP
2010-01-20	42.93	43.25	42.259999999999998	42.979999999999997	11643000	AXP
2010-01-19	42.240000000000002	43.049999999999997	42.109999999999999	42.960000000000001	9533800	AXP
2010-01-15	42.520000000000003	42.840000000000003	42.020000000000003	42.390000000000001	13629000	AXP
2010-01-14	42.039999999999999	42.740000000000002	42.020000000000003	42.68	8238400	AXP
2010-01-13	41.850000000000001	42.240000000000002	41.57	42.149999999999999	10137200	AXP
2010-01-12	41.270000000000003	42.350000000000001	41.25	42.020000000000003	12657300	AXP
2010-01-11	41.740000000000002	41.960000000000001	41.25	41.469999999999999	7396000	AXP
2010-01-08	41.759999999999998	42.479999999999997	41.399999999999999	41.950000000000003	7907700	AXP
2010-01-07	41.259999999999998	42.240000000000002	41.109999999999999	41.979999999999997	8981700	AXP
2010-01-06	41.229999999999997	41.670000000000002	41.170000000000002	41.490000000000002	8399400	AXP
2010-01-05	40.829999999999998	41.229999999999997	40.369999999999997	40.829999999999998	10641200	AXP
2010-01-04	40.810000000000002	41.100000000000001	40.390000000000001	40.920000000000002	6894300	AXP
2009-12-31	40.899999999999999	41.079999999999998	40.490000000000002	40.520000000000003	4030500	AXP
2009-12-30	40.600000000000001	40.829999999999998	40.340000000000003	40.799999999999997	3557100	AXP
2009-12-29	41.009999999999998	41.25	40.600000000000001	40.880000000000003	4438200	AXP
2009-12-28	41.689999999999998	41.789999999999999	40.869999999999997	41.049999999999997	5369900	AXP
2009-12-24	41.350000000000001	41.700000000000003	41.280000000000001	41.68	2070000	AXP
2009-12-23	41.600000000000001	41.840000000000003	41.07	41.210000000000001	5296400	AXP
2009-12-22	40.939999999999998	41.530000000000001	40.609999999999999	41.420000000000002	6678100	AXP
2009-12-21	40.659999999999997	41.170000000000002	40.520000000000003	41.020000000000003	5424200	AXP
2009-12-18	40.700000000000003	40.75	39.969999999999999	40.509999999999998	10893400	AXP
2009-12-17	40.93	41.079999999999998	40.270000000000003	40.450000000000003	8147500	AXP
2009-12-16	41.32	41.859999999999999	40.890000000000001	41.270000000000003	9685800	AXP
2009-12-15	40.740000000000002	41.469999999999999	40.509999999999998	40.960000000000001	10839400	AXP
2009-12-14	40.740000000000002	41.640000000000001	40.590000000000003	41.280000000000001	9744000	AXP
2009-12-11	40.340000000000003	40.780000000000001	40.200000000000003	40.729999999999997	8117500	AXP
2009-12-10	40.009999999999998	40.289999999999999	39.880000000000003	40.229999999999997	9670400	AXP
2009-12-09	39.009999999999998	39.979999999999997	39	39.880000000000003	8852200	AXP
2009-12-08	39.210000000000001	39.609999999999999	39.020000000000003	39.130000000000003	7920700	AXP
2009-12-07	39.880000000000003	40.140000000000001	39.109999999999999	39.409999999999997	9352800	AXP
2009-12-04	39.68	40.600000000000001	38.789999999999999	39.299999999999997	20180800	AXP
2009-12-03	41.030000000000001	41.030000000000001	38.810000000000002	38.869999999999997	19938400	AXP
2009-12-02	40.920000000000002	41.25	40.530000000000001	41.039999999999999	11507200	AXP
2009-12-01	42.210000000000001	42.25	40.969999999999999	41.299999999999997	11654200	AXP
2009-11-30	40.890000000000001	41.890000000000001	40.770000000000003	41.829999999999998	14374600	AXP
2009-11-27	40.710000000000001	41.399999999999999	40.450000000000003	40.840000000000003	6005400	AXP
2009-11-25	41.770000000000003	41.909999999999997	41.450000000000003	41.719999999999999	7082000	AXP
2009-11-24	41.57	41.649999999999999	41.009999999999998	41.439999999999998	7228500	AXP
2009-11-23	41.810000000000002	42.200000000000003	41.289999999999999	41.630000000000003	11750900	AXP
2009-11-20	40.840000000000003	41.090000000000003	40.490000000000002	40.93	10664000	AXP
2009-11-19	41.299999999999997	41.5	40.57	41.140000000000001	12309400	AXP
2009-11-18	41.299999999999997	41.619999999999997	40.950000000000003	41.57	8562000	AXP
2009-11-17	41.280000000000001	41.409999999999997	40.649999999999999	41.359999999999999	10112800	AXP
2009-11-16	40.659999999999997	41.979999999999997	40.299999999999997	41.439999999999998	20279300	AXP
2009-11-13	39.619999999999997	40.409999999999997	39.310000000000002	40.350000000000001	15482300	AXP
2009-11-12	40.049999999999997	40.299999999999997	39.359999999999999	39.5	9884200	AXP
2009-11-11	39.950000000000003	40.600000000000001	39.75	40.049999999999997	13390400	AXP
2009-11-10	38.939999999999998	39.859999999999999	38.770000000000003	39.68	13619100	AXP
2009-11-09	37.670000000000002	39.159999999999997	37.5	39.049999999999997	16653700	AXP
2009-11-06	37.280000000000001	37.979999999999997	36.909999999999997	37.210000000000001	12060100	AXP
2009-11-05	36.25	37.829999999999998	36.020000000000003	37.740000000000002	14870400	AXP
2009-11-04	36.350000000000001	36.719999999999999	35.799999999999997	35.960000000000001	12036500	AXP
2009-11-03	35.240000000000002	36.149999999999999	34.799999999999997	36.039999999999999	11244600	AXP
2009-11-02	34.950000000000003	35.880000000000003	34.630000000000003	35.68	12571600	AXP
2009-10-30	36.130000000000003	36.25	34.579999999999998	34.840000000000003	13368900	AXP
2009-10-29	35.119999999999997	36.469999999999999	35.030000000000001	36.439999999999998	13562400	AXP
2009-10-28	35.719999999999999	35.939999999999998	34.420000000000002	34.670000000000002	13699300	AXP
2009-10-27	34.939999999999998	36.159999999999997	34.789999999999999	35.950000000000003	18261400	AXP
2009-10-26	34.990000000000002	35.899999999999999	34.68	34.880000000000003	17918000	AXP
2009-10-23	36.189999999999998	37.170000000000002	34.259999999999998	34.579999999999998	21568000	AXP
2009-10-22	35.090000000000003	36.439999999999998	34.759999999999998	36.439999999999998	14040100	AXP
2009-10-21	35.609999999999999	36.359999999999999	35.07	35.100000000000001	13545500	AXP
2009-10-20	35.68	36.200000000000003	35.259999999999998	35.420000000000002	8300600	AXP
2009-10-19	35.130000000000003	35.909999999999997	34.979999999999997	35.740000000000002	8045700	AXP
2009-10-16	35.140000000000001	35.409999999999997	34.520000000000003	34.950000000000003	14585700	AXP
2009-10-15	34.560000000000002	35.590000000000003	34.200000000000003	35.539999999999999	21644300	AXP
2009-10-14	35.270000000000003	35.310000000000002	34.57	35.090000000000003	15330800	AXP
2009-10-13	34.909999999999997	35.68	34.759999999999998	34.840000000000003	10274200	AXP
2009-10-12	35.060000000000002	35.439999999999998	34.890000000000001	35.079999999999998	6446700	AXP
2009-10-09	34.960000000000001	35.100000000000001	34.340000000000003	34.939999999999998	7107600	AXP
2009-10-08	34.210000000000001	35.07	34.060000000000002	34.979999999999997	11992100	AXP
2009-10-07	33.259999999999998	34.049999999999997	33.219999999999999	33.990000000000002	8742000	AXP
2009-10-06	33.539999999999999	33.75	32.880000000000003	33.520000000000003	12523400	AXP
2009-10-05	32.759999999999998	33.5	32.640000000000001	33.219999999999999	9479100	AXP
2009-10-02	31.949999999999999	33.229999999999997	31.690000000000001	32.490000000000002	12215500	AXP
2009-10-01	33.850000000000001	33.890000000000001	32.420000000000002	32.460000000000001	15168400	AXP
2009-09-30	34.060000000000002	34.850000000000001	33.140000000000001	33.899999999999999	15041200	AXP
2009-09-29	34.57	34.890000000000001	33.950000000000003	33.990000000000002	9337400	AXP
2009-09-28	33.189999999999998	34.509999999999998	32.93	34.409999999999997	10510600	AXP
2009-09-25	33.600000000000001	34.030000000000001	32.600000000000001	33.07	15160200	AXP
2009-09-24	33.729999999999997	34	32.840000000000003	33.850000000000001	14496500	AXP
2009-09-23	34.07	34.329999999999998	33.420000000000002	33.600000000000001	10453700	AXP
2009-09-22	34.200000000000003	34.359999999999999	33.850000000000001	33.969999999999999	12144100	AXP
2009-09-21	34.399999999999999	34.5	33.659999999999997	33.759999999999998	10264800	AXP
2009-09-18	35.090000000000003	35.18	34.43	34.770000000000003	17530500	AXP
2009-09-17	35.829999999999998	36.5	34.920000000000002	35	12231200	AXP
2009-09-16	34.899999999999999	36.390000000000001	34.689999999999998	35.840000000000003	15180600	AXP
2009-09-15	33.960000000000001	34.869999999999997	33.479999999999997	34.649999999999999	15605600	AXP
2009-09-14	33.75	34.149999999999999	33.659999999999997	33.920000000000002	9059700	AXP
2009-09-11	34.409999999999997	34.560000000000002	33.75	34.170000000000002	8438100	AXP
2009-09-10	33.969999999999999	34.5	33.399999999999999	34.399999999999999	10059200	AXP
2009-09-09	33.530000000000001	34.289999999999999	33.270000000000003	34.090000000000003	10337200	AXP
2009-09-08	33.43	33.630000000000003	32.75	33.490000000000002	9290100	AXP
2009-09-04	32.549999999999997	32.859999999999999	32.109999999999999	32.840000000000003	6575700	AXP
2009-09-03	32.229999999999997	32.5	31.780000000000001	32.460000000000001	10177800	AXP
2009-09-02	31.859999999999999	32.530000000000001	31.68	31.949999999999999	11438200	AXP
2009-09-01	33.579999999999998	33.899999999999999	31.890000000000001	31.98	16860800	AXP
2009-08-31	33.82	33.969999999999999	33.469999999999999	33.82	9759700	AXP
2009-08-28	34.359999999999999	34.5	33.799999999999997	34.240000000000002	10720000	AXP
2009-08-27	33.060000000000002	34.229999999999997	32.920000000000002	33.960000000000001	13218400	AXP
2009-08-26	32.57	33.200000000000003	32.479999999999997	33.140000000000001	9339700	AXP
2009-08-25	33.090000000000003	33.329999999999998	32.5	32.82	11389200	AXP
2009-08-24	33.700000000000003	33.93	32.600000000000001	32.670000000000002	14358100	AXP
2009-08-21	32.960000000000001	33.07	32.5	32.850000000000001	12274900	AXP
2009-08-20	31.829999999999998	32.619999999999997	31.670000000000002	32.520000000000003	9192700	AXP
2009-08-19	31.289999999999999	31.760000000000002	31.140000000000001	31.699999999999999	7726200	AXP
2009-08-18	30.890000000000001	31.949999999999999	30.77	31.690000000000001	12025300	AXP
2009-08-17	30.739999999999998	30.890000000000001	30.09	30.390000000000001	14285400	AXP
2009-08-14	31.969999999999999	32.090000000000003	31.16	31.719999999999999	7635700	AXP
2009-08-13	31.890000000000001	32.060000000000002	31.300000000000001	31.98	8775800	AXP
2009-08-12	31.23	32.149999999999999	31.170000000000002	31.800000000000001	9056500	AXP
2009-08-11	32.270000000000003	32.479999999999997	31.149999999999999	31.510000000000002	13625300	AXP
2009-08-10	32.509999999999998	32.969999999999999	31.969999999999999	32.340000000000003	11879700	AXP
2009-08-07	32.060000000000002	33.700000000000003	31.98	32.689999999999998	26253200	AXP
2009-08-06	31.600000000000001	32.240000000000002	30.920000000000002	31.309999999999999	28326300	AXP
2009-08-05	28.850000000000001	30.66	28.129999999999999	30.359999999999999	23261100	AXP
2009-08-04	28.489999999999998	29.039999999999999	28.239999999999998	28.710000000000001	12707800	AXP
2009-08-03	28.899999999999999	29.09	28.350000000000001	28.649999999999999	13532200	AXP
2009-07-31	28.039999999999999	28.390000000000001	27.800000000000001	28.329999999999998	11846600	AXP
2009-07-30	28.27	28.800000000000001	27.940000000000001	28.23	14022800	AXP
2009-07-29	27.379999999999999	28.109999999999999	27.379999999999999	27.75	13532900	AXP
2009-07-28	28	28.030000000000001	27.100000000000001	27.68	19577900	AXP
2009-07-27	29.489999999999998	29.600000000000001	28.109999999999999	28.379999999999999	23212800	AXP
2009-07-24	28.600000000000001	29.859999999999999	28.09	29.510000000000002	32288000	AXP
2009-07-23	28.989999999999998	30	28.620000000000001	29.449999999999999	21426800	AXP
2009-07-22	28.91	29.149999999999999	28.52	28.760000000000002	12677600	AXP
2009-07-21	29.02	29.539999999999999	28.640000000000001	29.379999999999999	16987600	AXP
2009-07-20	28.280000000000001	28.98	28.18	28.890000000000001	16315100	AXP
2009-07-17	28.039999999999999	28.32	27.23	28.030000000000001	17890600	AXP
2009-07-16	26.969999999999999	28.559999999999999	26.66	28.280000000000001	21570800	AXP
2009-07-15	24.82	27.75	24.809999999999999	27.219999999999999	38331300	AXP
2009-07-14	24.399999999999999	24.620000000000001	24.010000000000002	24.460000000000001	10535100	AXP
2009-07-13	23.550000000000001	24.539999999999999	23.41	24.52	18449300	AXP
2009-07-10	22.600000000000001	23.379999999999999	22.600000000000001	23.219999999999999	14680800	AXP
2009-07-09	23.059999999999999	23.23	22.66	22.800000000000001	13268300	AXP
2009-07-08	22.530000000000001	23.16	22	22.719999999999999	25292500	AXP
2009-07-07	23.449999999999999	23.550000000000001	22.559999999999999	22.629999999999999	15937200	AXP
2009-07-06	22.190000000000001	23.550000000000001	22.16	23.52	20575300	AXP
2009-07-02	22.739999999999998	22.800000000000001	22.27	22.27	13539100	AXP
2009-07-01	23.489999999999998	23.550000000000001	22.969999999999999	23	13523000	AXP
2009-06-30	23.989999999999998	24.329999999999998	23.079999999999998	23.239999999999998	19825000	AXP
2009-06-29	23.899999999999999	24.469999999999999	23.609999999999999	24	13290200	AXP
2009-06-26	24.329999999999998	24.399999999999999	23.530000000000001	23.760000000000002	29106500	AXP
2009-06-25	22.609999999999999	24.559999999999999	22.5	24.440000000000001	25837500	AXP
2009-06-24	23.579999999999998	23.719999999999999	22.59	22.93	18354800	AXP
2009-06-23	23.23	23.539999999999999	22.41	23.390000000000001	24300000	AXP
2009-06-22	24.32	24.52	23.210000000000001	23.23	17858000	AXP
2009-06-19	24.420000000000002	24.890000000000001	24.07	24.640000000000001	17321200	AXP
2009-06-18	24.059999999999999	24.350000000000001	23.68	24.100000000000001	16191400	AXP
2009-06-17	24.550000000000001	24.800000000000001	23.609999999999999	23.949999999999999	17764500	AXP
2009-06-16	25.370000000000001	25.539999999999999	24.59	24.690000000000001	13681200	AXP
2009-06-15	24.960000000000001	25.579999999999998	24.5	25.23	19166400	AXP
2009-06-12	25.390000000000001	25.690000000000001	24.829999999999998	25.16	14797000	AXP
2009-06-11	26.640000000000001	26.920000000000002	25.25	25.629999999999999	25370600	AXP
2009-06-10	27.149999999999999	27.399999999999999	26.120000000000001	26.690000000000001	18014200	AXP
2009-06-09	26.050000000000001	27.02	25.949999999999999	26.93	26164100	AXP
2009-06-08	24.59	25.870000000000001	24.550000000000001	25.649999999999999	15196800	AXP
2009-06-05	25.600000000000001	26.02	24.870000000000001	24.949999999999999	16960900	AXP
2009-06-04	24.629999999999999	25.5	24.539999999999999	25.25	18639500	AXP
2009-06-03	24.719999999999999	24.989999999999998	24.16	24.48	18402400	AXP
2009-06-02	24.800000000000001	25.219999999999999	24.27	24.710000000000001	33817300	AXP
2009-06-01	25.550000000000001	26.559999999999999	25.350000000000001	25.989999999999998	21602800	AXP
2009-05-29	24.48	25.300000000000001	24	24.850000000000001	19593800	AXP
2009-05-28	23.859999999999999	24.309999999999999	23.260000000000002	24.300000000000001	16005900	AXP
2009-05-27	24.75	24.850000000000001	23.43	23.5	16971300	AXP
2009-05-26	23.210000000000001	24.66	23.050000000000001	24.57	19749800	AXP
2009-05-22	24	24.18	23.300000000000001	23.399999999999999	13161100	AXP
2009-05-21	23.66	24.27	23.210000000000001	24.149999999999999	22307500	AXP
2009-05-20	25.32	25.739999999999998	23.82	23.98	24691200	AXP
2009-05-19	26.010000000000002	26.289999999999999	24.789999999999999	24.789999999999999	21023300	AXP
2009-05-18	24.789999999999999	26.32	24.280000000000001	26.129999999999999	23570500	AXP
2009-05-15	24.710000000000001	25.32	23.899999999999999	24.23	18754400	AXP
2009-05-14	24.010000000000002	24.920000000000002	23.579999999999998	24.719999999999999	19866900	AXP
2009-05-13	24.690000000000001	24.789999999999999	24	24.09	26146400	AXP
2009-05-12	26.329999999999998	26.440000000000001	24.510000000000002	25.449999999999999	29015400	AXP
2009-05-11	27.27	27.34	26	26.039999999999999	27944500	AXP
2009-05-08	26.16	28.43	25.75	28.399999999999999	36204200	AXP
2009-05-07	28.27	28.289999999999999	25.73	25.969999999999999	38950600	AXP
2009-05-06	27.27	28.449999999999999	26.18	27.140000000000001	48304700	AXP
2009-05-05	26.899999999999999	27.23	26.420000000000002	26.57	25488600	AXP
2009-05-04	24.559999999999999	27.390000000000001	24.350000000000001	27.280000000000001	37119400	AXP
2009-05-01	24.940000000000001	25.399999999999999	23.579999999999998	24.289999999999999	28748000	AXP
2009-04-30	25.719999999999999	26.329999999999998	24.91	25.219999999999999	38295400	AXP
2009-04-29	24.370000000000001	25.469999999999999	24.289999999999999	24.949999999999999	25651600	AXP
2009-04-28	23.620000000000001	24.890000000000001	23.510000000000002	24.149999999999999	28364100	AXP
2009-04-27	24.239999999999998	25.109999999999999	23.850000000000001	24.23	39794100	AXP
2009-04-24	22.690000000000001	25.609999999999999	22.629999999999999	25.300000000000001	90336900	AXP
2009-04-23	19.93	21.300000000000001	19.350000000000001	20.969999999999999	37007800	AXP
2009-04-22	18.75	20.670000000000002	18.510000000000002	19.43	34931900	AXP
2009-04-21	18.030000000000001	19.620000000000001	17.800000000000001	19.57	43648700	AXP
2009-04-20	20.75	20.75	18.800000000000001	18.98	40434400	AXP
2009-04-17	20.670000000000002	22.32	20.210000000000001	21.809999999999999	34421700	AXP
2009-04-16	20.379999999999999	21.010000000000002	19.66	20.690000000000001	33018800	AXP
2009-04-15	17.850000000000001	20.699999999999999	17.5	20.620000000000001	50555000	AXP
2009-04-14	19.93	20.469999999999999	18.27	18.43	40389800	AXP
2009-04-13	19.18	20.73	19.010000000000002	20.460000000000001	46328400	AXP
2009-04-09	16.489999999999998	18.899999999999999	16.34	18.829999999999998	39535300	AXP
2009-04-08	15.140000000000001	16.079999999999998	15.029999999999999	15.720000000000001	22076900	AXP
2009-04-07	15.119999999999999	15.380000000000001	14.85	15.01	18546800	AXP
2009-04-06	15.08	15.27	14.65	15.16	16065100	AXP
2009-04-03	14.800000000000001	15.33	14.52	15.33	19195400	AXP
2009-04-02	15.26	15.300000000000001	14.59	14.98	27296000	AXP
2009-04-01	13.34	14.640000000000001	13.08	14.44	27701800	AXP
2009-03-31	13.17	13.84	13	13.630000000000001	21740400	AXP
2009-03-30	13.779999999999999	13.859999999999999	12.74	12.81	21746100	AXP
2009-03-27	14.51	14.720000000000001	14.140000000000001	14.449999999999999	22850200	AXP
2009-03-26	14.109999999999999	15.24	13.82	15.130000000000001	31916500	AXP
2009-03-25	13.550000000000001	14.369999999999999	13.23	14.109999999999999	25578000	AXP
2009-03-24	13.82	14.800000000000001	13.34	13.9	24281600	AXP
2009-03-23	13	14.720000000000001	12.859999999999999	14.56	35355100	AXP
2009-03-20	13.19	13.19	12.119999999999999	12.26	31088200	AXP
2009-03-19	14.31	14.57	12.949999999999999	13.07	33340700	AXP
2009-03-18	12.83	14.17	12.51	14.09	30385600	AXP
2009-03-17	12.369999999999999	12.92	12.09	12.92	28925600	AXP
2009-03-16	13.359999999999999	14.15	12.6	12.66	38412000	AXP
2009-03-13	13.140000000000001	13.390000000000001	11.93	13.09	39340600	AXP
2009-03-12	11.76	13.380000000000001	11.09	13.15	39570500	AXP
2009-03-11	11.58	12.15	11.18	11.93	30536700	AXP
2009-03-10	11.140000000000001	12.199999999999999	10.81	12.17	33387900	AXP
2009-03-09	9.9900000000000002	11.199999999999999	9.8599999999999994	10.640000000000001	28224600	AXP
2009-03-06	10.66	10.66	9.7100000000000009	10.26	29227200	AXP
2009-03-05	11.27	11.470000000000001	10.140000000000001	10.33	31032700	AXP
2009-03-04	12.130000000000001	12.23	11.08	11.710000000000001	27086000	AXP
2009-03-03	11.27	12.5	10.99	11.82	33865100	AXP
2009-03-02	11.68	12.08	11	11.06	25369600	AXP
2009-02-27	12.15	12.93	12.02	12.06	22406200	AXP
2009-02-26	13.619999999999999	13.9	12.369999999999999	12.57	26211800	AXP
2009-02-25	13.44	13.699999999999999	12.33	13.07	29846900	AXP
2009-02-24	12.300000000000001	13.77	11.44	13.619999999999999	40853700	AXP
2009-02-23	13.27	13.35	12.09	12.15	23529400	AXP
2009-02-20	12.59	13.199999999999999	12.17	12.970000000000001	32549700	AXP
2009-02-19	14.26	14.51	12.74	12.869999999999999	29657900	AXP
2009-02-18	14.109999999999999	14.24	13.4	14.1	26260500	AXP
2009-02-17	14.93	15.4	13.949999999999999	13.960000000000001	29448200	AXP
2009-02-13	16.050000000000001	16.329999999999998	15.58	15.74	12738800	AXP
2009-02-12	15.91	16.27	15.029999999999999	16.190000000000001	23438800	AXP
2009-02-11	16.300000000000001	16.649999999999999	15.83	16.359999999999999	13389900	AXP
2009-02-10	17.5	17.800000000000001	15.81	15.970000000000001	25782600	AXP
2009-02-09	17.91	17.940000000000001	17.32	17.75	10952700	AXP
2009-02-06	17.350000000000001	18.27	17.120000000000001	17.93	18973500	AXP
2009-02-05	16.399999999999999	17.780000000000001	15.369999999999999	17.030000000000001	27256100	AXP
2009-02-04	16.190000000000001	17.07	16.170000000000002	16.359999999999999	14287400	AXP
2009-02-03	17.07	17.079999999999998	15.91	16.09	17111300	AXP
2009-02-02	16.350000000000001	17.120000000000001	16.07	16.98	14544600	AXP
2009-01-30	16.940000000000001	17.699999999999999	16.289999999999999	16.73	16425900	AXP
2009-01-29	17.260000000000002	17.850000000000001	16.629999999999999	16.710000000000001	17476500	AXP
2009-01-28	17.800000000000001	18.100000000000001	17.309999999999999	17.850000000000001	20974400	AXP
2009-01-27	16.09	16.829999999999998	15.56	16.68	28122600	AXP
2009-01-26	15.57	16.350000000000001	15.01	15.199999999999999	26538600	AXP
2009-01-23	15.199999999999999	16.309999999999999	14.720000000000001	16	24320400	AXP
2009-01-22	16.329999999999998	16.800000000000001	15.75	16.059999999999999	16473000	AXP
2009-01-21	16.350000000000001	16.98	15.74	16.870000000000001	23124100	AXP
2009-01-20	16.84	17.149999999999999	15.58	15.6	23401900	AXP
2009-01-16	17.870000000000001	17.98	16.329999999999998	17.010000000000002	20618200	AXP
2009-01-15	18.18	18.390000000000001	16.739999999999998	17.32	25799300	AXP
2009-01-14	18.43	18.670000000000002	17.699999999999999	17.829999999999998	17040000	AXP
2009-01-13	18.640000000000001	19.390000000000001	18.41	18.989999999999998	11864800	AXP
2009-01-12	19.010000000000002	19.43	18.550000000000001	18.829999999999998	12252600	AXP
2009-01-09	20.16	20.300000000000001	19.170000000000002	19.23	12592200	AXP
2009-01-08	19.800000000000001	20.170000000000002	19.399999999999999	20.039999999999999	12255100	AXP
2009-01-07	20.530000000000001	20.719999999999999	19.829999999999998	20.010000000000002	15699900	AXP
2009-01-06	20.300000000000001	21.379999999999999	20.010000000000002	21.07	13820200	AXP
2009-01-05	19.199999999999999	20.239999999999998	19	19.949999999999999	16019200	AXP
2009-01-02	18.57	19.52	18.399999999999999	19.329999999999998	10955700	AXP
2008-12-31	17.969999999999999	18.75	17.91	18.550000000000001	9625600	AXP
2008-12-30	17.82	18.129999999999999	17.699999999999999	18	11777300	AXP
2008-12-29	17.960000000000001	18.100000000000001	17.510000000000002	17.699999999999999	8033700	AXP
2008-12-26	18.079999999999998	18.149999999999999	17.620000000000001	17.91	4598100	AXP
2008-12-24	18	18.149999999999999	17.920000000000002	17.969999999999999	4189500	AXP
2008-12-23	18.690000000000001	18.84	17.84	17.960000000000001	10255200	AXP
2008-12-22	19.329999999999998	19.489999999999998	18.140000000000001	18.420000000000002	10756400	AXP
2008-12-19	19.140000000000001	19.870000000000001	18.59	19.43	19990700	AXP
2008-12-18	19.989999999999998	20.190000000000001	18.5	18.899999999999999	17509900	AXP
2008-12-17	19.41	20.43	19.199999999999999	19.809999999999999	13117300	AXP
2008-12-16	19.640000000000001	20.199999999999999	19	20.059999999999999	22216000	AXP
2008-12-15	20.399999999999999	20.68	19.059999999999999	19.34	14855500	AXP
2008-12-12	19.359999999999999	20.640000000000001	18.329999999999998	20.34	15861800	AXP
2008-12-11	21.010000000000002	21.440000000000001	19.949999999999999	20.129999999999999	16297200	AXP
2008-12-10	22.27	22.550000000000001	20.460000000000001	21.559999999999999	18269900	AXP
2008-12-09	24.039999999999999	24.390000000000001	23.079999999999998	23.289999999999999	14661000	AXP
2008-12-08	22.57	24.859999999999999	22.370000000000001	24.440000000000001	20394300	AXP
2008-12-05	20.530000000000001	22.260000000000002	20.18	21.780000000000001	17112100	AXP
2008-12-04	21.260000000000002	22.420000000000002	20.550000000000001	20.84	15229300	AXP
2008-12-03	20.039999999999999	22.190000000000001	19.960000000000001	21.870000000000001	14341200	AXP
2008-12-02	20.149999999999999	20.879999999999999	19.440000000000001	20.760000000000002	16046600	AXP
2008-12-01	22.390000000000001	22.719999999999999	19.370000000000001	19.640000000000001	19705000	AXP
2008-11-28	22.219999999999999	23.359999999999999	21.789999999999999	23.309999999999999	7156700	AXP
2008-11-26	20.91	22.530000000000001	20.649999999999999	22.300000000000001	12390500	AXP
2008-11-25	21.719999999999999	22.449999999999999	20.300000000000001	21.370000000000001	24395400	AXP
2008-11-24	19.190000000000001	21.82	18.48	21.18	24870400	AXP
2008-11-21	18.420000000000002	19.030000000000001	16.550000000000001	18.690000000000001	32513000	AXP
2008-11-20	18.489999999999998	19.140000000000001	16.93	17.23	25404100	AXP
2008-11-19	18.960000000000001	19.629999999999999	18.5	18.739999999999998	23075500	AXP
2008-11-18	18.949999999999999	20.18	18.489999999999998	19.379999999999999	21004000	AXP
2008-11-17	19.469999999999999	20.530000000000001	19.18	19.370000000000001	16398600	AXP
2008-11-14	20	21.5	19.66	19.989999999999998	21674900	AXP
2008-11-13	19.850000000000001	21.640000000000001	16.550000000000001	20.780000000000001	47721200	AXP
2008-11-12	20.960000000000001	21.25	19.75	20.050000000000001	35778000	AXP
2008-11-11	23.469999999999999	23.5	22	22.399999999999999	19968600	AXP
2008-11-10	25.920000000000002	26.039999999999999	23.5	23.98	11937400	AXP
2008-11-07	25.140000000000001	25.579999999999998	24.300000000000001	25.309999999999999	13491200	AXP
2008-11-06	27.5	27.809999999999999	24.550000000000001	24.920000000000002	21928000	AXP
2008-11-05	29	29.829999999999998	27.579999999999998	27.829999999999998	12890300	AXP
2008-11-04	29.260000000000002	30.260000000000002	28.609999999999999	29.82	15611600	AXP
2008-11-03	27.309999999999999	28.66	27.16	28.32	12513700	AXP
2008-10-31	25.739999999999998	27.93	25.600000000000001	27.5	15999400	AXP
2008-10-30	25.57	26.77	25.5	26.059999999999999	15860900	AXP
2008-10-29	25.289999999999999	26.73	24.75	25.210000000000001	17726700	AXP
2008-10-28	24.260000000000002	25.68	22.34	25.469999999999999	17123400	AXP
2008-10-27	23.800000000000001	24.789999999999999	22.969999999999999	23.079999999999998	10516700	AXP
2008-10-24	22.579999999999998	24.739999999999998	22.07	24.050000000000001	18335800	AXP
2008-10-23	25.16	25.199999999999999	22.93	24.530000000000001	16648500	AXP
2008-10-22	25.149999999999999	26.170000000000002	24.219999999999999	25.02	20121600	AXP
2008-10-21	25.280000000000001	27.079999999999998	23.75	26.390000000000001	30236400	AXP
2008-10-20	23.949999999999999	24.41	22.870000000000001	24.350000000000001	18275600	AXP
2008-10-17	22.920000000000002	25.440000000000001	22.609999999999999	23.329999999999998	21527500	AXP
2008-10-16	24.850000000000001	24.879999999999999	22.010000000000002	23.640000000000001	23469400	AXP
2008-10-15	27.100000000000001	27.34	24.010000000000002	24.41	18978200	AXP
2008-10-14	29.050000000000001	31.640000000000001	26.699999999999999	28.190000000000001	23749600	AXP
2008-10-13	24.739999999999998	28.23	23.690000000000001	27.300000000000001	22808600	AXP
2008-10-10	22.469999999999999	25	20.5	23.149999999999999	45641400	AXP
2008-10-09	27.949999999999999	28.539999999999999	23.329999999999998	24	29127700	AXP
2008-10-08	27	30.350000000000001	27	27.120000000000001	20355200	AXP
2008-10-07	30.73	32.5	27.890000000000001	28.25	20965900	AXP
2008-10-06	29.829999999999998	31.34	27.359999999999999	30.07	24569900	AXP
2008-10-03	33.350000000000001	33.5	30.5	30.870000000000001	14319600	AXP
2008-10-02	35.299999999999997	35.299999999999997	32	32.140000000000001	15425500	AXP
2008-10-01	34.909999999999997	35.799999999999997	34.130000000000003	35.340000000000003	8650900	AXP
2008-09-30	34.439999999999998	35.68	32.990000000000002	35.43	13025700	AXP
2008-09-29	38.159999999999997	38.159999999999997	32.549999999999997	32.549999999999997	20234900	AXP
2008-09-26	36.619999999999997	39.579999999999998	35.350000000000001	39.5	16334000	AXP
2008-09-25	37.659999999999997	39.350000000000001	37.420000000000002	37.829999999999998	7670000	AXP
2008-09-24	38.439999999999998	38.719999999999999	36.609999999999999	37.5	7097900	AXP
2008-09-23	36.979999999999997	38.5	36.359999999999999	38.280000000000001	10273700	AXP
2008-09-22	39.920000000000002	40.5	36.420000000000002	37.289999999999999	14951400	AXP
2008-09-19	39.93	41.100000000000001	37.539999999999999	40.399999999999999	32871700	AXP
2008-09-18	34.100000000000001	38.25	32.950000000000003	37.719999999999999	43084400	AXP
2008-09-17	35.350000000000001	35.880000000000003	31.68	33.039999999999999	37399600	AXP
2008-09-16	34.200000000000003	36.149999999999999	34.159999999999997	36.07	27768900	AXP
2008-09-15	36.990000000000002	38.700000000000003	35.450000000000003	35.479999999999997	31418000	AXP
2008-09-12	38.039999999999999	39.350000000000001	37.640000000000001	38.950000000000003	12977400	AXP
2008-09-11	37.460000000000001	38.899999999999999	36.939999999999998	38.759999999999998	19227400	AXP
2008-09-10	38.789999999999999	39.460000000000001	37.68	38.159999999999997	13703200	AXP
2008-09-09	40.359999999999999	40.850000000000001	38.130000000000003	38.240000000000002	16838700	AXP
2008-09-08	41.289999999999999	41.799999999999997	39.5	40.520000000000003	24921400	AXP
2008-09-05	38.200000000000003	39.469999999999999	37.719999999999999	39.399999999999999	14005000	AXP
2008-09-04	40	40.100000000000001	38.329999999999998	38.75	18672300	AXP
2008-09-03	40.5	41	39.799999999999997	40.909999999999997	11751500	AXP
2008-09-02	40.75	41.780000000000001	39.799999999999997	40.630000000000003	11079600	AXP
2008-08-29	39.920000000000002	40.140000000000001	39.390000000000001	39.68	9396000	AXP
2008-08-28	39.359999999999999	40.469999999999999	39.210000000000001	40.390000000000001	12813600	AXP
2008-08-27	37.909999999999997	38.899999999999999	37.590000000000003	38.82	8549200	AXP
2008-08-26	37.850000000000001	38.340000000000003	37.5	38.049999999999997	6985200	AXP
2008-08-25	38.350000000000001	38.490000000000002	37.619999999999997	37.810000000000002	10408900	AXP
2008-08-22	38.189999999999998	38.950000000000003	37.649999999999999	38.789999999999999	13719900	AXP
2008-08-21	36.840000000000003	37.539999999999999	36.5	37.009999999999998	9544900	AXP
2008-08-20	36.829999999999998	38.25	36.359999999999999	37.43	13003800	AXP
2008-08-19	37.289999999999999	37.289999999999999	36.18	36.729999999999997	13364500	AXP
2008-08-18	39.200000000000003	39.340000000000003	37.579999999999998	37.990000000000002	12374500	AXP
2008-08-15	38.600000000000001	39.710000000000001	38.460000000000001	39.07	15295100	AXP
2008-08-14	36.659999999999997	38.399999999999999	36.509999999999998	38.200000000000003	11987100	AXP
2008-08-13	37.869999999999997	37.869999999999997	36.259999999999998	36.890000000000001	13990100	AXP
2008-08-12	38.890000000000001	39.039999999999999	37.68	38.049999999999997	13758100	AXP
2008-08-11	37.759999999999998	40.170000000000002	37.5	39.170000000000002	11970000	AXP
2008-08-08	36.329999999999998	38.310000000000002	36.060000000000002	37.810000000000002	15760600	AXP
2008-08-07	37.490000000000002	38.270000000000003	35.93	36.399999999999999	18416700	AXP
2008-08-06	38.390000000000001	38.479999999999997	37.5	37.990000000000002	13702200	AXP
2008-08-05	37.299999999999997	38.810000000000002	36.990000000000002	38.719999999999999	14763700	AXP
2008-08-04	37.090000000000003	37.299999999999997	36.130000000000003	36.850000000000001	10245700	AXP
2008-08-01	37.18	37.43	36	37.189999999999998	9724400	AXP
2008-07-31	37.049999999999997	38	36.700000000000003	37.119999999999997	12856000	AXP
2008-07-30	37.950000000000003	38.399999999999999	36.619999999999997	37.539999999999999	14826000	AXP
2008-07-29	35.649999999999999	37.560000000000002	35.100000000000001	37.520000000000003	17865700	AXP
2008-07-28	36.509999999999998	37.039999999999999	35.149999999999999	35.369999999999997	16145700	AXP
2008-07-25	36.729999999999997	38.090000000000003	36.200000000000003	36.619999999999997	19237500	AXP
2008-07-24	39.539999999999999	39.659999999999997	36.100000000000001	36.409999999999997	22296200	AXP
2008-07-23	38.350000000000001	39.799999999999997	37.289999999999999	39.340000000000003	29411200	AXP
2008-07-22	36.380000000000003	38.549999999999997	36	37.990000000000002	48554300	AXP
2008-07-21	42.310000000000002	42.5	40.530000000000001	40.899999999999999	16198600	AXP
2008-07-18	41.969999999999999	42.350000000000001	40.5	42.189999999999998	16856200	AXP
2008-07-17	40.439999999999998	42.25	39.359999999999999	41.789999999999999	23203100	AXP
2008-07-16	37.530000000000001	39.670000000000002	36.969999999999999	39.670000000000002	19665700	AXP
2008-07-15	36.75	38.880000000000003	35.549999999999997	37.020000000000003	25454600	AXP
2008-07-14	39.770000000000003	40	37.399999999999999	37.509999999999998	15879100	AXP
2008-07-11	38.509999999999998	40.399999999999999	37.340000000000003	39.210000000000001	19191800	AXP
2008-07-10	39.079999999999998	39.68	38.060000000000002	39.039999999999999	13120900	AXP
2008-07-09	41.590000000000003	41.590000000000003	38.670000000000002	39.009999999999998	13857400	AXP
2008-07-08	39.609999999999999	41.799999999999997	39.030000000000001	41.549999999999997	15838800	AXP
2008-07-07	40.479999999999997	41.450000000000003	38.399999999999999	39.590000000000003	15778100	AXP
2008-07-03	39.969999999999999	40.890000000000001	39.619999999999997	40.240000000000002	10758200	AXP
2008-07-02	40.109999999999999	40.899999999999999	39.5	39.619999999999997	16653400	AXP
2008-07-01	37.950000000000003	40.140000000000001	37.770000000000003	40.020000000000003	23788400	AXP
2008-06-30	38.170000000000002	38.68	37.609999999999999	37.670000000000002	15452000	AXP
2008-06-27	39.009999999999998	39.600000000000001	37.939999999999998	38.039999999999999	22203200	AXP
2008-06-26	40.420000000000002	40.450000000000003	38.799999999999997	38.890000000000001	25420600	AXP
2008-06-25	41.490000000000002	42.280000000000001	40.719999999999999	40.939999999999998	20927400	AXP
2008-06-24	40.649999999999999	42.490000000000002	40.57	42.100000000000001	12374800	AXP
2008-06-23	41.280000000000001	41.710000000000001	40.560000000000002	40.880000000000003	10132300	AXP
2008-06-20	42.219999999999999	42.299999999999997	41.109999999999999	41.18	14217900	AXP
2008-06-19	42.310000000000002	42.789999999999999	41.219999999999999	42.630000000000003	12893600	AXP
2008-06-18	42.450000000000003	43.119999999999997	41.590000000000003	42.420000000000002	13333100	AXP
2008-06-17	45.039999999999999	45.170000000000002	42.700000000000003	42.759999999999998	13699800	AXP
2008-06-16	44.369999999999997	45.82	43.850000000000001	44.68	13745400	AXP
2008-06-13	43.840000000000003	44.780000000000001	43.310000000000002	44.659999999999997	7645200	AXP
2008-06-12	42.890000000000001	44.490000000000002	42.770000000000003	43.420000000000002	10414500	AXP
2008-06-11	44.5	44.5	42.5	42.590000000000003	10970600	AXP
2008-06-10	43.869999999999997	45.200000000000003	43.549999999999997	44.350000000000001	9560400	AXP
2008-06-09	45.140000000000001	45.729999999999997	43.659999999999997	44.109999999999999	12490500	AXP
2008-06-06	46.600000000000001	46.799999999999997	44.520000000000003	44.649999999999999	13924400	AXP
2008-06-05	45.899999999999999	47.469999999999999	45.75	47.43	13047000	AXP
2008-06-04	45.200000000000003	47.049999999999997	44.829999999999998	45.640000000000001	21045700	AXP
2008-06-03	45.340000000000003	45.659999999999997	43.770000000000003	44.310000000000002	15719800	AXP
2008-06-02	46.25	46.25	44.350000000000001	45.25	10649300	AXP
2008-05-30	47.07	47.32	46.189999999999998	46.350000000000001	7377000	AXP
2008-05-29	46.280000000000001	47.259999999999998	45.770000000000003	46.75	8146800	AXP
2008-05-28	46.299999999999997	46.380000000000003	45.289999999999999	46.149999999999999	7755100	AXP
2008-05-27	45.560000000000002	46.700000000000003	45.189999999999998	45.899999999999999	5678700	AXP
2008-05-23	46.090000000000003	46.219999999999999	45.049999999999997	45.450000000000003	8456200	AXP
2008-05-22	45.520000000000003	46.810000000000002	45.409999999999997	46.359999999999999	9043100	AXP
2008-05-21	47.399999999999999	47.439999999999998	45.210000000000001	45.479999999999997	13497700	AXP
2008-05-20	47.93	48.189999999999998	46.93	47.310000000000002	10335700	AXP
2008-05-19	48.840000000000003	49.68	48.310000000000002	48.560000000000002	9108000	AXP
2008-05-16	49.990000000000002	49.990000000000002	48.25	48.68	9612700	AXP
2008-05-15	49.509999999999998	50.25	48.859999999999999	49.859999999999999	11201900	AXP
2008-05-14	49.329999999999998	50.020000000000003	49.009999999999998	49.5	7760300	AXP
2008-05-13	50	50.079999999999998	48.619999999999997	49.009999999999998	8944000	AXP
2008-05-12	49.280000000000001	50.090000000000003	48.899999999999999	49.950000000000003	7023600	AXP
2008-05-09	48.399999999999999	50.079999999999998	47.799999999999997	48.960000000000001	9689400	AXP
2008-05-08	48.950000000000003	49.219999999999999	47.719999999999999	48.850000000000001	7996600	AXP
2008-05-07	50.890000000000001	51.100000000000001	48.420000000000002	48.700000000000003	12676900	AXP
2008-05-06	49.899999999999999	51.020000000000003	49.200000000000003	50.960000000000001	11287000	AXP
2008-05-05	50.329999999999998	51.439999999999998	50.060000000000002	50.420000000000002	9378100	AXP
2008-05-02	52.189999999999998	52.630000000000003	50.009999999999998	50.399999999999999	13647700	AXP
2008-05-01	48.329999999999998	51.5	48.219999999999999	51.329999999999998	16206900	AXP
2008-04-30	48.520000000000003	48.969999999999999	47.640000000000001	48.020000000000003	11021800	AXP
2008-04-29	48.079999999999998	48.469999999999999	47.469999999999999	48.009999999999998	7715100	AXP
2008-04-28	47.899999999999999	48.549999999999997	47.289999999999999	47.890000000000001	9012900	AXP
2008-04-25	46.840000000000003	48	45.780000000000001	47.770000000000003	15833400	AXP
2008-04-24	44.520000000000003	45.5	43.600000000000001	45.18	11083700	AXP
2008-04-23	44.140000000000001	44.880000000000003	43.859999999999999	44.380000000000003	8346000	AXP
2008-04-22	45.57	45.57	43.840000000000003	43.969999999999999	10700200	AXP
2008-04-21	45.119999999999997	46.009999999999998	44.93	45.700000000000003	6825200	AXP
2008-04-18	45.549999999999997	46.899999999999999	45.200000000000003	45.530000000000001	12286000	AXP
2008-04-17	43.390000000000001	45	43.18	44.700000000000003	6868300	AXP
2008-04-16	43.890000000000001	44.100000000000001	42.899999999999999	43.75	7715500	AXP
2008-04-15	43.079999999999998	44.030000000000001	42.649999999999999	43.149999999999999	7057600	AXP
2008-04-14	43.340000000000003	43.350000000000001	42.109999999999999	42.719999999999999	8764200	AXP
2008-04-11	44.399999999999999	44.600000000000001	43.240000000000002	43.390000000000001	8959500	AXP
2008-04-10	45	45.909999999999997	44.18	45.060000000000002	8349700	AXP
2008-04-09	46.590000000000003	46.75	45.030000000000001	45.079999999999998	9020700	AXP
2008-04-08	46.799999999999997	47.25	46	46.469999999999999	7293600	AXP
2008-04-07	46.539999999999999	47.380000000000003	46.299999999999997	46.549999999999997	6903800	AXP
2008-04-04	46.659999999999997	46.950000000000003	45.799999999999997	46.109999999999999	5830100	AXP
2008-04-03	46	46.909999999999997	45.840000000000003	46.68	6051900	AXP
2008-04-02	47.479999999999997	47.729999999999997	46.25	46.649999999999999	8346500	AXP
2008-04-01	44.899999999999999	47.219999999999999	44.899999999999999	47.090000000000003	14236500	AXP
2008-03-31	43.210000000000001	44.399999999999999	42.890000000000001	43.719999999999999	8371700	AXP
2008-03-28	44.979999999999997	45.399999999999999	43.049999999999997	43.149999999999999	9102800	AXP
2008-03-27	45.450000000000003	46.18	44.469999999999999	44.829999999999998	8396700	AXP
2008-03-26	47.359999999999999	47.359999999999999	45.259999999999998	45.359999999999999	11113000	AXP
2008-03-25	47.350000000000001	48.329999999999998	46.810000000000002	47.509999999999998	9942200	AXP
2008-03-24	46.259999999999998	48.75	46.25	47.409999999999997	13441300	AXP
2008-03-20	42.210000000000001	46.130000000000003	42.210000000000001	45.979999999999997	17558800	AXP
2008-03-19	44.200000000000003	44.479999999999997	41.920000000000002	42	14098300	AXP
2008-03-18	42.670000000000002	43.710000000000001	41.799999999999997	43.710000000000001	12815400	AXP
2008-03-17	39.689999999999998	42.299999999999997	39.5	41.710000000000001	15240300	AXP
2008-03-14	43.130000000000003	43.130000000000003	40.530000000000001	41.009999999999998	10974800	AXP
2008-03-13	42.07	43.310000000000002	41.049999999999997	42.700000000000003	12272800	AXP
2008-03-12	43.840000000000003	44.990000000000002	42.600000000000001	42.740000000000002	11260700	AXP
2008-03-11	41.609999999999999	43.93	41.100000000000001	43.829999999999998	14087200	AXP
2008-03-10	41.560000000000002	41.560000000000002	40	40.039999999999999	10031500	AXP
2008-03-07	40.880000000000003	42.57	40.549999999999997	41.530000000000001	9754900	AXP
2008-03-06	42.109999999999999	42.109999999999999	41	41.289999999999999	11074800	AXP
2008-03-05	43.049999999999997	43.369999999999997	41.829999999999998	42.229999999999997	8615500	AXP
2008-03-04	41.770000000000003	42.789999999999999	41	42.649999999999999	12459100	AXP
2008-03-03	42.200000000000003	42.670000000000002	41.530000000000001	42.079999999999998	10681100	AXP
2008-02-29	44.020000000000003	44.090000000000003	42.140000000000001	42.299999999999997	14317800	AXP
2008-02-28	45.420000000000002	45.5	44.359999999999999	44.420000000000002	8205600	AXP
2008-02-27	45.310000000000002	46.810000000000002	45.219999999999999	46.07	6635800	AXP
2008-02-26	45.009999999999998	46.270000000000003	44.399999999999999	45.810000000000002	9715800	AXP
2008-02-25	45.100000000000001	45.420000000000002	43.899999999999999	45.210000000000001	8155900	AXP
2008-02-22	44.32	45.140000000000001	43.729999999999997	45.060000000000002	7695200	AXP
2008-02-21	45.539999999999999	45.770000000000003	44.32	44.68	10630600	AXP
2008-02-20	44.229999999999997	45.43	43.93	45.299999999999997	6338700	AXP
2008-02-19	45.539999999999999	46.030000000000001	44.280000000000001	44.549999999999997	8030500	AXP
2008-02-15	45.479999999999997	46.119999999999997	44.810000000000002	45.109999999999999	11125200	AXP
2008-02-14	46.960000000000001	47	45.659999999999997	45.689999999999998	6232400	AXP
2008-02-13	45.5	47	45.289999999999999	46.850000000000001	10825500	AXP
2008-02-12	45.32	46.200000000000003	44.600000000000001	45.079999999999998	8275400	AXP
2008-02-11	44.509999999999998	44.939999999999998	44.07	44.630000000000003	10734000	AXP
2008-02-08	45.899999999999999	45.939999999999998	43.899999999999999	44.979999999999997	16275100	AXP
2008-02-07	45.299999999999997	47.159999999999997	45.289999999999999	46.450000000000003	15578900	AXP
2008-02-06	46.109999999999999	47.229999999999997	45.670000000000002	45.869999999999997	9446800	AXP
2008-02-05	46.82	47.079999999999998	45.649999999999999	45.700000000000003	11305200	AXP
2008-02-04	48.609999999999999	49	47.560000000000002	47.659999999999997	9420500	AXP
2008-02-01	48.880000000000003	50.039999999999999	48.75	49.600000000000001	10495100	AXP
2008-01-31	46.689999999999998	50.100000000000001	46.310000000000002	49.130000000000003	16150600	AXP
2008-01-30	47.689999999999998	49.100000000000001	47	47.340000000000003	12645500	AXP
2008-01-29	47.670000000000002	48.189999999999998	46.369999999999997	47.799999999999997	12616600	AXP
2008-01-28	46.100000000000001	47.439999999999998	45.030000000000001	47.399999999999999	9410200	AXP
2008-01-25	47.659999999999997	48.229999999999997	45.030000000000001	45.439999999999998	12691400	AXP
2008-01-24	46.399999999999999	48.659999999999997	46.399999999999999	47.109999999999999	15543400	AXP
2008-01-23	42.329999999999998	46.600000000000001	41.630000000000003	46.210000000000001	19736300	AXP
2008-01-22	41.149999999999999	45.200000000000003	41.149999999999999	43.340000000000003	19895200	AXP
2008-01-18	43	44.710000000000001	42.509999999999998	43.609999999999999	18525300	AXP
2008-01-17	44.299999999999997	45.25	42.409999999999997	42.670000000000002	16980000	AXP
2008-01-16	42.609999999999999	44.82	42.270000000000003	44.240000000000002	17365200	AXP
2008-01-15	43.859999999999999	44.420000000000002	42.520000000000003	42.770000000000003	16955000	AXP
2008-01-14	44.100000000000001	44.869999999999997	43.450000000000003	44.5	18554900	AXP
2008-01-11	44.619999999999997	44.869999999999997	42.899999999999999	44	57219900	AXP
2008-01-10	47.859999999999999	49.729999999999997	46.57	48.920000000000002	18732300	AXP
2008-01-09	47.939999999999998	49.090000000000003	47.329999999999998	49.079999999999998	10971500	AXP
2008-01-08	49.700000000000003	49.700000000000003	47.759999999999998	47.950000000000003	11721000	AXP
2008-01-07	49.530000000000001	50.100000000000001	48.590000000000003	49.359999999999999	14031100	AXP
2008-01-04	49.990000000000002	49.990000000000002	48.710000000000001	49.140000000000001	8501400	AXP
2008-01-03	51.200000000000003	51.5	50.200000000000003	50.409999999999997	7753200	AXP
2008-01-02	52.090000000000003	52.32	50.789999999999999	51.039999999999999	8053700	AXP
2007-12-31	50.850000000000001	52.57	50.619999999999997	52.020000000000003	8380600	AXP
2007-12-28	51.710000000000001	51.850000000000001	50.729999999999997	50.840000000000003	6565800	AXP
2007-12-27	52.380000000000003	52.740000000000002	51.020000000000003	51.100000000000001	7884600	AXP
2007-12-26	53.450000000000003	53.450000000000003	52.719999999999999	52.899999999999999	5221500	AXP
2007-12-24	51.909999999999997	53.299999999999997	51.909999999999997	53.240000000000002	4108800	AXP
2007-12-21	51.200000000000003	52.490000000000002	51.200000000000003	51.950000000000003	11755900	AXP
2007-12-20	52.189999999999998	52.5	50.369999999999997	51.030000000000001	11066200	AXP
2007-12-19	51.890000000000001	52.490000000000002	50.850000000000001	51.909999999999997	7926100	AXP
2007-12-18	52.460000000000001	52.740000000000002	51.57	51.780000000000001	9968500	AXP
2007-12-17	52.170000000000002	53.039999999999999	51.619999999999997	52.18	10497400	AXP
2007-12-14	52.93	54.200000000000003	51.960000000000001	52.289999999999999	11098600	AXP
2007-12-13	53.700000000000003	54.039999999999999	51.619999999999997	53.840000000000003	14127900	AXP
2007-12-12	55.670000000000002	56.5	52.939999999999998	54.079999999999998	13738100	AXP
2007-12-11	57.549999999999997	57.549999999999997	54.409999999999997	54.560000000000002	14312600	AXP
2007-12-10	57	57.799999999999997	56.780000000000001	57.579999999999998	6887600	AXP
2007-12-07	57.899999999999999	58.130000000000003	56.210000000000001	56.960000000000001	13486200	AXP
2007-12-06	57.909999999999997	59.789999999999999	57.539999999999999	59.530000000000001	6897600	AXP
2007-12-05	57.75	58.030000000000001	56.600000000000001	57.93	6944400	AXP
2007-12-04	58.369999999999997	58.369999999999997	56.950000000000003	57.109999999999999	8001300	AXP
2007-12-03	58.490000000000002	59.229999999999997	57.740000000000002	58.600000000000001	9788900	AXP
2007-11-30	57.859999999999999	59.299999999999997	57.859999999999999	58.979999999999997	11113100	AXP
2007-11-29	57.299999999999997	57.369999999999997	55.700000000000003	56.890000000000001	7566900	AXP
2007-11-28	56.049999999999997	58.039999999999999	56.009999999999998	57.409999999999997	11814300	AXP
2007-11-27	53.93	55.880000000000003	53.359999999999999	55.619999999999997	12608800	AXP
2007-11-26	55.740000000000002	55.890000000000001	53.530000000000001	53.539999999999999	9647200	AXP
2007-11-23	54.590000000000003	55.740000000000002	54.590000000000003	55.630000000000003	4450300	AXP
2007-11-21	56.420000000000002	56.549999999999997	54.219999999999999	54.340000000000003	13980800	AXP
2007-11-20	57.350000000000001	57.950000000000003	54.810000000000002	57	15794100	AXP
2007-11-19	58.18	58.350000000000001	56.609999999999999	57.369999999999997	9430700	AXP
2007-11-16	58.520000000000003	59.189999999999998	57.920000000000002	58.670000000000002	12302900	AXP
2007-11-15	58.979999999999997	59.340000000000003	57.719999999999999	58.240000000000002	8275700	AXP
2007-11-14	59.43	60	58.759999999999998	59.100000000000001	8476600	AXP
2007-11-13	56.640000000000001	59.380000000000003	56.350000000000001	59.159999999999997	10496500	AXP
2007-11-12	56.280000000000001	57.75	56	56.090000000000003	10769900	AXP
2007-11-09	55.25	58.280000000000001	55.060000000000002	56.490000000000002	13740700	AXP
2007-11-08	56	56.899999999999999	54.07	56.100000000000001	14768500	AXP
2007-11-07	57.310000000000002	57.869999999999997	55.240000000000002	55.369999999999997	13783000	AXP
2007-11-06	58.219999999999999	58.799999999999997	57.119999999999997	58.57	6741400	AXP
2007-11-05	56.780000000000001	58.670000000000002	56.780000000000001	58.170000000000002	7008500	AXP
2007-11-02	58.619999999999997	58.899999999999999	56.75	58.420000000000002	9617100	AXP
2007-11-01	60.329999999999998	60.490000000000002	58.210000000000001	58.390000000000001	9596200	AXP
2007-10-31	61.350000000000001	61.549999999999997	59.390000000000001	60.950000000000003	8590000	AXP
2007-10-30	60.350000000000001	60.960000000000001	60.219999999999999	60.299999999999997	4084400	AXP
2007-10-29	60.75	61.149999999999999	60.009999999999998	60.509999999999998	4744600	AXP
2007-10-26	60.409999999999997	61	59.450000000000003	60.670000000000002	8457700	AXP
2007-10-25	59.030000000000001	60.200000000000003	57.969999999999999	59.759999999999998	11858800	AXP
2007-10-24	58.630000000000003	58.950000000000003	56.780000000000001	58.939999999999998	10623800	AXP
2007-10-23	58.549999999999997	58.950000000000003	57.350000000000001	58.659999999999997	11212800	AXP
2007-10-22	56	57.130000000000003	55.600000000000001	56.869999999999997	17462500	AXP
2007-10-19	58.649999999999999	58.649999999999999	57.060000000000002	57.109999999999999	13624100	AXP
2007-10-18	59.369999999999997	59.450000000000003	58.380000000000003	58.659999999999997	7926100	AXP
2007-10-17	60.840000000000003	61.229999999999997	59.079999999999998	60.079999999999998	8004000	AXP
2007-10-16	61.640000000000001	61.939999999999998	59.990000000000002	60.229999999999997	9366800	AXP
2007-10-15	63.210000000000001	63.5	60.920000000000002	61.799999999999997	11470400	AXP
2007-10-12	62.649999999999999	63.359999999999999	61.759999999999998	63.229999999999997	5580200	AXP
2007-10-11	62.32	63.630000000000003	61.899999999999999	62.450000000000003	7308300	AXP
2007-10-10	62.5	62.509999999999998	61.359999999999999	61.890000000000001	6626400	AXP
2007-10-09	60.950000000000003	62.909999999999997	60.5	62.520000000000003	8783700	AXP
2007-10-08	61.109999999999999	61.409999999999997	60.57	60.689999999999998	3527000	AXP
2007-10-05	60.25	61.979999999999997	60.200000000000003	61.100000000000001	6846600	AXP
2007-10-04	59.920000000000002	60.670000000000002	59.619999999999997	59.759999999999998	4062900	AXP
2007-10-03	60.109999999999999	60.399999999999999	59.710000000000001	59.859999999999999	8577400	AXP
2007-10-02	60.75	61.43	60.310000000000002	60.619999999999997	5344900	AXP
2007-10-01	59.149999999999999	61.32	58.979999999999997	60.630000000000003	6364500	AXP
2007-09-28	59.700000000000003	59.990000000000002	59.049999999999997	59.369999999999997	4368000	AXP
2007-09-27	59.479999999999997	59.759999999999998	58.899999999999999	59.57	4673900	AXP
2007-09-26	59.219999999999999	59.530000000000001	58.630000000000003	59.009999999999998	6371600	AXP
2007-09-25	58.18	58.960000000000001	57.899999999999999	58.829999999999998	6697700	AXP
2007-09-24	59.350000000000001	59.740000000000002	58.25	58.390000000000001	6435000	AXP
2007-09-21	60.359999999999999	60.57	58.869999999999997	59.280000000000001	11867400	AXP
2007-09-20	61.020000000000003	61.25	59.789999999999999	60.119999999999997	8866800	AXP
2007-09-19	61.329999999999998	62.270000000000003	60.390000000000001	60.950000000000003	8102800	AXP
2007-09-18	58.600000000000001	61.280000000000001	58	60.799999999999997	10318200	AXP
2007-09-17	58.899999999999999	58.920000000000002	57.530000000000001	58.200000000000003	7563400	AXP
2007-09-14	58.399999999999999	59.369999999999997	58	58.939999999999998	8821100	AXP
2007-09-13	59.979999999999997	60.75	59.509999999999998	60.600000000000001	8098900	AXP
2007-09-12	58.920000000000002	59.75	58.920000000000002	59.479999999999997	5698300	AXP
2007-09-11	58.880000000000003	59.5	58.43	59.369999999999997	4355900	AXP
2007-09-10	57.780000000000001	59.350000000000001	57.32	58.710000000000001	6167600	AXP
2007-09-07	58.490000000000002	58.899999999999999	57.43	57.75	8603300	AXP
2007-09-06	59.170000000000002	59.990000000000002	58.609999999999999	59.399999999999999	4407300	AXP
2007-09-05	60	60.170000000000002	59.020000000000003	59.32	6854500	AXP
2007-09-04	58.729999999999997	61.43	58.18	60.770000000000003	8269900	AXP
2007-08-31	58.700000000000003	59.170000000000002	57.729999999999997	58.619999999999997	6144700	AXP
2007-08-30	57.789999999999999	58.299999999999997	57.18	57.719999999999999	7822900	AXP
2007-08-29	57.869999999999997	58.189999999999998	57.009999999999998	58.140000000000001	9128300	AXP
2007-08-28	59.490000000000002	59.710000000000001	57.350000000000001	57.350000000000001	10827000	AXP
2007-08-27	60.880000000000003	60.890000000000001	59.899999999999999	59.960000000000001	4405400	AXP
2007-08-24	59.899999999999999	60.979999999999997	59.719999999999999	60.890000000000001	4785000	AXP
2007-08-23	60.880000000000003	60.890000000000001	59.619999999999997	60.030000000000001	5901300	AXP
2007-08-22	59.729999999999997	60.170000000000002	58.32	60.130000000000003	8487200	AXP
2007-08-21	59.149999999999999	59.560000000000002	58.439999999999998	59.140000000000001	6913300	AXP
2007-08-20	59.100000000000001	59.899999999999999	57.990000000000002	58.68	6323700	AXP
2007-08-17	59.68	60.18	57.609999999999999	58.890000000000001	13244700	AXP
2007-08-16	56.119999999999997	58.810000000000002	55.590000000000003	58.170000000000002	17405600	AXP
2007-08-15	57.200000000000003	58.359999999999999	56.719999999999999	56.740000000000002	10352300	AXP
2007-08-14	59.5	59.789999999999999	57.210000000000001	57.299999999999997	11376800	AXP
2007-08-13	61.020000000000003	61.450000000000003	59.299999999999997	59.450000000000003	9661300	AXP
2007-08-10	60	61.200000000000003	58.439999999999998	60.780000000000001	16210100	AXP
2007-08-09	60.670000000000002	62.539999999999999	59.939999999999998	60.649999999999999	17308300	AXP
2007-08-08	60.700000000000003	63.880000000000003	60.560000000000002	62.960000000000001	13356000	AXP
2007-08-07	59.57	60.920000000000002	58.950000000000003	60.43	13129900	AXP
2007-08-06	57.880000000000003	60.299999999999997	55.5	60.229999999999997	17552100	AXP
2007-08-03	60.899999999999999	60.909999999999997	57.469999999999999	57.490000000000002	14938300	AXP
2007-08-02	59.670000000000002	61.07	59.609999999999999	60.909999999999997	8364600	AXP
2007-08-01	58.450000000000003	59.759999999999998	57.880000000000003	59.630000000000003	10756200	AXP
2007-07-31	60.969999999999999	62.649999999999999	58.380000000000003	58.539999999999999	12150800	AXP
2007-07-30	58.770000000000003	60.350000000000001	58.5	60.140000000000001	9060400	AXP
2007-07-27	60.630000000000003	60.75	58.539999999999999	58.549999999999997	13399900	AXP
2007-07-26	61.149999999999999	61.840000000000003	58.890000000000001	60.259999999999998	14059700	AXP
2007-07-25	61.68	61.770000000000003	60.68	61.729999999999997	8239600	AXP
2007-07-24	63	63.5	60.899999999999999	61.170000000000002	12173000	AXP
2007-07-23	65.219999999999999	65.489999999999995	64.310000000000002	64.659999999999997	7269400	AXP
2007-07-20	65.620000000000005	65.670000000000002	64.310000000000002	64.510000000000005	7313900	AXP
2007-07-19	65.180000000000007	65.890000000000001	65.180000000000007	65.549999999999997	6084900	AXP
2007-07-18	64.099999999999994	65.269999999999996	64.030000000000001	65.049999999999997	9497700	AXP
2007-07-17	63.200000000000003	64.950000000000003	63.100000000000001	64.739999999999995	10396500	AXP
2007-07-16	62.530000000000001	62.719999999999999	61.859999999999999	61.880000000000003	4823800	AXP
2007-07-13	63.299999999999997	63.390000000000001	62.149999999999999	62.829999999999998	6013100	AXP
2007-07-12	60.530000000000001	63.390000000000001	60.280000000000001	63.329999999999998	9536900	AXP
2007-07-11	60.149999999999999	60.829999999999998	59.729999999999997	60.280000000000001	7928200	AXP
2007-07-10	62.490000000000002	62.490000000000002	60.240000000000002	60.299999999999997	9896000	AXP
2007-07-09	61.700000000000003	62.490000000000002	61.390000000000001	62.439999999999998	4884800	AXP
2007-07-06	61.020000000000003	61.799999999999997	60.880000000000003	61.509999999999998	3401600	AXP
2007-07-05	62.18	62.520000000000003	61.329999999999998	61.380000000000003	3458000	AXP
2007-07-03	62.609999999999999	62.630000000000003	61.590000000000003	62.420000000000002	2958200	AXP
2007-07-02	61.460000000000001	61.93	60.960000000000001	61.789999999999999	6017000	AXP
2007-06-29	61.649999999999999	61.759999999999998	60.369999999999997	61.18	6527800	AXP
2007-06-28	61.259999999999998	61.969999999999999	60.75	61.219999999999999	6978600	AXP
2007-06-27	61.100000000000001	61.619999999999997	60.579999999999998	61.530000000000001	4573500	AXP
2007-06-26	62.310000000000002	62.630000000000003	61.289999999999999	61.329999999999998	5585000	AXP
2007-06-25	62.170000000000002	62.719999999999999	61.350000000000001	61.799999999999997	5426200	AXP
2007-06-22	62.43	62.659999999999997	61.670000000000002	61.789999999999999	8427100	AXP
2007-06-21	62	62.850000000000001	60.700000000000003	62.659999999999997	6375700	AXP
2007-06-20	63.350000000000001	63.560000000000002	62.039999999999999	62.049999999999997	4035000	AXP
2007-06-19	63.079999999999998	63.380000000000003	62.789999999999999	63.149999999999999	4853000	AXP
2007-06-18	63.979999999999997	64.650000000000006	63.030000000000001	63.140000000000001	3807500	AXP
2007-06-15	63.770000000000003	63.899999999999999	63.289999999999999	63.770000000000003	7127600	AXP
2007-06-14	63.170000000000002	64.010000000000005	62.799999999999997	63.140000000000001	4570300	AXP
2007-06-13	62.5	63.189999999999998	62.189999999999998	63.149999999999999	4263000	AXP
2007-06-12	63.060000000000002	63.25	62.060000000000002	62.119999999999997	4649500	AXP
2007-06-11	62.789999999999999	63.420000000000002	62.420000000000002	63.060000000000002	4451100	AXP
2007-06-08	62.600000000000001	63.07	62.020000000000003	63.039999999999999	4282600	AXP
2007-06-07	63.600000000000001	64	62.609999999999999	62.740000000000002	6424600	AXP
2007-06-06	64.670000000000002	64.790000000000006	63.509999999999998	63.740000000000002	5382900	AXP
2007-06-05	65	65.109999999999999	64.569999999999993	64.790000000000006	5707300	AXP
2007-06-04	65.099999999999994	65.239999999999995	64.730000000000004	65.019999999999996	3748500	AXP
2007-06-01	65	65.109999999999999	64.670000000000002	65.069999999999993	5078900	AXP
2007-05-31	64.959999999999994	65.099999999999994	64.659999999999997	64.980000000000004	4767400	AXP
2007-05-30	64	65	63.799999999999997	65	5704500	AXP
2007-05-29	63.799999999999997	64.379999999999995	63.75	64.340000000000003	3269200	AXP
2007-05-25	63.950000000000003	64.159999999999997	63.549999999999997	63.630000000000003	3606700	AXP
2007-05-24	64.010000000000005	64.790000000000006	63.93	64.019999999999996	6676200	AXP
2007-05-23	64.219999999999999	64.659999999999997	63.689999999999998	63.990000000000002	4596700	AXP
2007-05-22	64.239999999999995	64.5	63.939999999999998	64.269999999999996	3237300	AXP
2007-05-21	63.990000000000002	64.450000000000003	63.859999999999999	64.269999999999996	4981600	AXP
2007-05-18	63.799999999999997	64.280000000000001	63.75	63.960000000000001	4855300	AXP
2007-05-17	63.909999999999997	64.049999999999997	63.399999999999999	63.560000000000002	3041300	AXP
2007-05-16	63.420000000000002	64	63.219999999999999	63.979999999999997	5614400	AXP
2007-05-15	62.649999999999999	63.5	62.420000000000002	63.020000000000003	5757200	AXP
2007-05-14	62.920000000000002	63.140000000000001	62.350000000000001	62.420000000000002	4400500	AXP
2007-05-11	62.75	63.119999999999997	62.299999999999997	62.969999999999999	3434400	AXP
2007-05-10	63	63.219999999999999	62.240000000000002	62.75	5553100	AXP
2007-05-09	63.280000000000001	63.450000000000003	62.82	63.280000000000001	3213400	AXP
2007-05-08	62.979999999999997	63.299999999999997	62.649999999999999	63.270000000000003	3190000	AXP
2007-05-07	63.390000000000001	63.5	62.960000000000001	63.270000000000003	2837200	AXP
2007-05-04	63.5	63.670000000000002	63.109999999999999	63.390000000000001	3754300	AXP
2007-05-03	62.780000000000001	63.460000000000001	62.5	63.460000000000001	6629300	AXP
2007-05-02	61.509999999999998	62.780000000000001	61.409999999999997	62.740000000000002	8542000	AXP
2007-05-01	60.5	61.359999999999999	60.399999999999999	61.32	10965900	AXP
2007-04-30	62.07	62.479999999999997	60.630000000000003	60.670000000000002	9399800	AXP
2007-04-27	61.82	62.5	61.719999999999999	62.140000000000001	5486900	AXP
2007-04-26	62.149999999999999	62.740000000000002	61.399999999999999	62.140000000000001	9451300	AXP
2007-04-25	61.100000000000001	62.5	60.520000000000003	62.32	10412200	AXP
2007-04-24	61.149999999999999	61.310000000000002	60.549999999999997	60.909999999999997	8077200	AXP
2007-04-23	61.5	61.740000000000002	60.700000000000003	61.149999999999999	7559400	AXP
2007-04-20	60.530000000000001	61.159999999999997	59.700000000000003	61	14273800	AXP
2007-04-19	58.5	59.100000000000001	57.890000000000001	58.950000000000003	7119400	AXP
2007-04-18	58.299999999999997	58.530000000000001	58.039999999999999	58.439999999999998	8383700	AXP
2007-04-17	58.5	58.5	57.869999999999997	58.240000000000002	5115700	AXP
2007-04-16	57.479999999999997	58.719999999999999	57.469999999999999	58.560000000000002	6472300	AXP
2007-04-13	57	57.5	56.609999999999999	57.359999999999999	7326000	AXP
2007-04-12	56.090000000000003	56.579999999999998	55.549999999999997	56.509999999999998	5295000	AXP
2007-04-11	56.32	56.799999999999997	55.990000000000002	56.049999999999997	4512500	AXP
2007-04-10	56.200000000000003	56.799999999999997	56.100000000000001	56.409999999999997	4464600	AXP
2007-04-09	56.020000000000003	56.460000000000001	55.670000000000002	56.359999999999999	3592500	AXP
2007-04-05	56.079999999999998	56.18	55.729999999999997	55.960000000000001	4643600	AXP
2007-04-04	56	56.479999999999997	55.990000000000002	56.310000000000002	3598600	AXP
2007-04-03	55.799999999999997	56.460000000000001	55.719999999999999	55.920000000000002	7564200	AXP
2007-04-02	56.399999999999999	56.689999999999998	55.340000000000003	55.859999999999999	6908100	AXP
2007-03-30	56.649999999999999	56.939999999999998	55.729999999999997	56.399999999999999	4139100	AXP
2007-03-29	56.649999999999999	56.68	55.840000000000003	56.460000000000001	4588000	AXP
2007-03-28	56.299999999999997	56.359999999999999	55.609999999999999	55.859999999999999	7592800	AXP
2007-03-27	56.950000000000003	57.049999999999997	56.380000000000003	56.43	5419500	AXP
2007-03-26	57.399999999999999	57.57	56.689999999999998	57.200000000000003	3708800	AXP
2007-03-23	57.579999999999998	57.909999999999997	57.270000000000003	57.43	3505600	AXP
2007-03-22	57.399999999999999	57.600000000000001	56.840000000000003	57.439999999999998	5326400	AXP
2007-03-21	56.270000000000003	57.75	55.659999999999997	57.490000000000002	7200000	AXP
2007-03-20	56.039999999999999	56.409999999999997	55.920000000000002	56.259999999999998	3857400	AXP
2007-03-19	56.259999999999998	56.299999999999997	55.609999999999999	56.039999999999999	6295000	AXP
2007-03-16	56.399999999999999	56.560000000000002	54.950000000000003	55.549999999999997	7966600	AXP
2007-03-15	55.579999999999998	56.240000000000002	55.5	56.109999999999999	8899200	AXP
2007-03-14	54.25	56.140000000000001	53.909999999999997	55.710000000000001	10665600	AXP
2007-03-13	56.299999999999997	56.600000000000001	54.710000000000001	54.75	7980300	AXP
2007-03-12	56.109999999999999	56.960000000000001	55.640000000000001	56.710000000000001	3702300	AXP
2007-03-09	57.07	57.350000000000001	56.549999999999997	56.899999999999999	3819800	AXP
2007-03-08	56.340000000000003	57	56.119999999999997	56.82	5424500	AXP
2007-03-07	56.119999999999997	56.270000000000003	55.329999999999998	55.859999999999999	5464100	AXP
2007-03-06	55.350000000000001	56.460000000000001	55.210000000000001	56.369999999999997	8311300	AXP
2007-03-05	55.43	55.969999999999999	54.899999999999999	54.899999999999999	6482000	AXP
2007-03-02	56.100000000000001	56.450000000000003	55.329999999999998	55.439999999999998	7281000	AXP
2007-03-01	56.200000000000003	57	55.149999999999999	56.549999999999997	8759700	AXP
2007-02-28	56.030000000000001	57.460000000000001	56	56.869999999999997	11590300	AXP
2007-02-27	57	57.030000000000001	54.5	55.590000000000003	11075600	AXP
2007-02-26	58.020000000000003	58.479999999999997	57.100000000000001	57.140000000000001	4242800	AXP
2007-02-23	58	58.299999999999997	57.770000000000003	58.020000000000003	3574500	AXP
2007-02-22	58.420000000000002	58.770000000000003	57.939999999999998	58.149999999999999	3855300	AXP
2007-02-21	58.259999999999998	58.799999999999997	58.25	58.530000000000001	2681100	AXP
2007-02-20	58.75	59.009999999999998	58.079999999999998	58.710000000000001	4483200	AXP
2007-02-16	59	59.149999999999999	58.539999999999999	59.020000000000003	4927900	AXP
2007-02-15	58.520000000000003	59.119999999999997	58.520000000000003	58.850000000000001	7609300	AXP
2007-02-14	57.600000000000001	59.049999999999997	57.350000000000001	58.689999999999998	7739100	AXP
2007-02-13	57.229999999999997	57.780000000000001	56.82	57.600000000000001	4978500	AXP
2007-02-12	57.689999999999998	57.689999999999998	56.210000000000001	57	12378600	AXP
2007-02-09	58.649999999999999	58.969999999999999	57.310000000000002	57.530000000000001	4704900	AXP
2007-02-08	58.68	58.68	58.060000000000002	58.490000000000002	2913600	AXP
2007-02-07	58.229999999999997	58.850000000000001	58.060000000000002	58.68	4487000	AXP
2007-02-06	58.399999999999999	58.5	57.590000000000003	58.060000000000002	4491800	AXP
2007-02-05	58.170000000000002	58.479999999999997	57.909999999999997	58.200000000000003	3220000	AXP
2007-02-02	58.299999999999997	58.5	58	58.159999999999997	5033400	AXP
2007-02-01	58.299999999999997	58.670000000000002	57.909999999999997	58.07	4115900	AXP
2007-01-31	58.020000000000003	58.450000000000003	57.75	58.219999999999999	6323300	AXP
2007-01-30	57.68	58.030000000000001	57.649999999999999	58.009999999999998	5177500	AXP
2007-01-29	57.75	57.960000000000001	57.5	57.640000000000001	4714500	AXP
2007-01-26	57.810000000000002	58.049999999999997	57.450000000000003	57.850000000000001	5477000	AXP
2007-01-25	58.780000000000001	58.93	57.689999999999998	57.770000000000003	5103700	AXP
2007-01-24	57.700000000000003	58.93	57.649999999999999	58.93	5485000	AXP
2007-01-23	58	58.149999999999999	57.149999999999999	57.539999999999999	6572200	AXP
2007-01-22	58.299999999999997	58.630000000000003	57.140000000000001	58.060000000000002	13231600	AXP
2007-01-19	59.229999999999997	59.229999999999997	58.039999999999999	58.090000000000003	8192600	AXP
2007-01-18	58.5	59.43	58.5	59	4606500	AXP
2007-01-17	59.159999999999997	59.5	59	59.219999999999999	4898000	AXP
2007-01-16	58.850000000000001	59.18	58.68	59.130000000000003	5354200	AXP
2007-01-12	59.350000000000001	59.409999999999997	58.759999999999998	59.009999999999998	5002900	AXP
2007-01-11	59.25	59.57	59.060000000000002	59.450000000000003	4204900	AXP
2007-01-10	59.240000000000002	59.369999999999997	58.710000000000001	59.270000000000003	4366800	AXP
2007-01-09	59.899999999999999	59.950000000000003	59	59.310000000000002	4968000	AXP
2007-01-08	59.030000000000001	59.759999999999998	58.350000000000001	59.689999999999998	5000200	AXP
2007-01-05	59.649999999999999	59.869999999999997	58.899999999999999	59.130000000000003	6768100	AXP
2007-01-04	60.229999999999997	60.57	59.789999999999999	59.920000000000002	5671200	AXP
2007-01-03	61.18	61.899999999999999	60.049999999999997	60.359999999999999	6142500	AXP
2006-12-29	61.049999999999997	61.310000000000002	60.579999999999998	60.670000000000002	2239500	AXP
2006-12-28	61.640000000000001	61.93	61.049999999999997	61.140000000000001	2369400	AXP
2006-12-27	61.549999999999997	61.810000000000002	61.189999999999998	61.57	2478300	AXP
2006-12-26	60.880000000000003	61.240000000000002	60.82	61.159999999999997	1554500	AXP
2006-12-22	60.689999999999998	61.090000000000003	60.560000000000002	60.850000000000001	2102700	AXP
2006-12-21	61.340000000000003	61.600000000000001	60.82	60.859999999999999	3647900	AXP
2006-12-20	61.5	61.689999999999998	61.109999999999999	61.329999999999998	3606800	AXP
2006-12-19	61.450000000000003	62	61.200000000000003	61.549999999999997	4299400	AXP
2006-12-18	61.700000000000003	62.5	61.700000000000003	61.770000000000003	4803000	AXP
2006-12-15	61.920000000000002	62.299999999999997	61.600000000000001	61.640000000000001	7634100	AXP
2006-12-14	59.969999999999999	62.049999999999997	59.939999999999998	61.899999999999999	11181400	AXP
2006-12-13	59.68	60.049999999999997	59.460000000000001	59.969999999999999	5874800	AXP
2006-12-12	59.149999999999999	59.25	58.590000000000003	59.119999999999997	5459500	AXP
2006-12-11	59.770000000000003	59.990000000000002	59.039999999999999	59.310000000000002	5031300	AXP
2006-12-08	59.060000000000002	59.850000000000001	59.039999999999999	59.829999999999998	3517600	AXP
2006-12-07	59.799999999999997	60.049999999999997	59.049999999999997	59.170000000000002	5015700	AXP
2006-12-06	59.850000000000001	59.920000000000002	59.259999999999998	59.670000000000002	3104000	AXP
2006-12-05	59.420000000000002	59.979999999999997	59.280000000000001	59.850000000000001	4365500	AXP
2006-12-04	58.799999999999997	59.979999999999997	58.700000000000003	59.890000000000001	5511000	AXP
2006-12-01	58.799999999999997	58.869999999999997	58	58.549999999999997	4838300	AXP
2006-11-30	58.770000000000003	59.030000000000001	58.210000000000001	58.719999999999999	6792200	AXP
2006-11-29	58.950000000000003	59.079999999999998	58.5	58.770000000000003	4393600	AXP
2006-11-28	58.649999999999999	59.030000000000001	58.439999999999998	58.899999999999999	5238200	AXP
2006-11-27	59.700000000000003	59.899999999999999	58.619999999999997	58.82	6097800	AXP
2006-11-24	59.549999999999997	59.93	59.549999999999997	59.899999999999999	1679900	AXP
2006-11-22	59.399999999999999	59.899999999999999	59.350000000000001	59.890000000000001	3643400	AXP
2006-11-21	59.399999999999999	59.880000000000003	59.25	59.409999999999997	3578000	AXP
2006-11-20	59.840000000000003	59.859999999999999	59.350000000000001	59.579999999999998	4134500	AXP
2006-11-17	59.57	59.899999999999999	59.439999999999998	59.840000000000003	4844100	AXP
2006-11-16	59.539999999999999	59.700000000000003	59.289999999999999	59.57	5205400	AXP
2006-11-15	59.299999999999997	59.640000000000001	59.280000000000001	59.479999999999997	4461000	AXP
2006-11-14	58.939999999999998	59.43	58.789999999999999	59.340000000000003	5505800	AXP
2006-11-13	58.880000000000003	59.060000000000002	58.829999999999998	58.969999999999999	5048700	AXP
2006-11-10	58.909999999999997	58.950000000000003	58.670000000000002	58.859999999999999	3590800	AXP
2006-11-09	59.049999999999997	59.130000000000003	58.75	58.909999999999997	5556200	AXP
2006-11-08	58.649999999999999	59.5	58.600000000000001	59.07	7860600	AXP
2006-11-07	58.200000000000003	58.649999999999999	58.159999999999997	58.450000000000003	4595300	AXP
2006-11-06	57.299999999999997	58.240000000000002	57.259999999999998	58.159999999999997	5294700	AXP
2006-11-03	57.509999999999998	57.700000000000003	57	57.060000000000002	3383300	AXP
2006-11-02	57.549999999999997	57.549999999999997	57.200000000000003	57.460000000000001	3838500	AXP
2006-11-01	58	58.359999999999999	57.600000000000001	57.649999999999999	8254600	AXP
2006-10-31	57.539999999999999	57.810000000000002	57.460000000000001	57.810000000000002	5618200	AXP
2006-10-30	57.280000000000001	57.479999999999997	57.229999999999997	57.310000000000002	3907400	AXP
2006-10-27	57.759999999999998	57.799999999999997	57.090000000000003	57.270000000000003	5271500	AXP
2006-10-26	56.859999999999999	57.979999999999997	56.850000000000001	57.82	5783800	AXP
2006-10-25	56.710000000000001	57.090000000000003	56.710000000000001	56.859999999999999	7068100	AXP
2006-10-24	56.649999999999999	57.109999999999999	56.520000000000003	56.700000000000003	8771000	AXP
2006-10-23	57.759999999999998	58.340000000000003	56.280000000000001	56.649999999999999	19388000	AXP
2006-10-20	58.200000000000003	58.240000000000002	57.68	58.039999999999999	4734400	AXP
2006-10-19	57.93	58.109999999999999	57.579999999999998	57.969999999999999	4808800	AXP
2006-10-18	58.219999999999999	58.43	57.700000000000003	57.93	6770900	AXP
2006-10-17	57.640000000000001	58.159999999999997	57.469999999999999	58.100000000000001	5585500	AXP
2006-10-16	57.979999999999997	58	57.630000000000003	57.640000000000001	4098600	AXP
2006-10-13	57.899999999999999	58.020000000000003	57.640000000000001	58.020000000000003	6883200	AXP
2006-10-12	57.549999999999997	57.950000000000003	57.420000000000002	57.890000000000001	6303900	AXP
2006-10-11	57.600000000000001	57.719999999999999	57.090000000000003	57.450000000000003	7349600	AXP
2006-10-10	56.799999999999997	57.659999999999997	56.740000000000002	57.659999999999997	12038200	AXP
2006-10-09	56.450000000000003	56.670000000000002	56.140000000000001	56.520000000000003	4114300	AXP
2006-10-06	56.25	56.600000000000001	56.189999999999998	56.590000000000003	4127600	AXP
2006-10-05	56.280000000000001	56.649999999999999	56.119999999999997	56.649999999999999	3137500	AXP
2006-10-04	56	56.619999999999997	55.659999999999997	56.560000000000002	5254100	AXP
2006-10-03	55.189999999999998	56	55.189999999999998	55.990000000000002	5701500	AXP
2006-10-02	56.079999999999998	56.079999999999998	55	55.18	5109000	AXP
2006-09-29	55.799999999999997	56.100000000000001	55.549999999999997	56.079999999999998	4969800	AXP
2006-09-28	55.880000000000003	56.189999999999998	55.619999999999997	55.990000000000002	4293000	AXP
2006-09-27	55.840000000000003	56.039999999999999	55.479999999999997	56.030000000000001	6309100	AXP
2006-09-26	54.850000000000001	56.109999999999999	54.659999999999997	55.960000000000001	8980800	AXP
2006-09-25	54.490000000000002	55.159999999999997	53.859999999999999	54.939999999999998	6268300	AXP
2006-09-22	54.119999999999997	54.490000000000002	54	54.109999999999999	2753200	AXP
2006-09-21	54.119999999999997	55.07	54.009999999999998	54.240000000000002	7782300	AXP
2006-09-20	53.68	54.340000000000003	53.5	54.259999999999998	4226800	AXP
2006-09-19	53.409999999999997	53.600000000000001	53.189999999999998	53.409999999999997	3562900	AXP
2006-09-18	53.520000000000003	53.82	53.219999999999999	53.490000000000002	3041200	AXP
2006-09-15	53.880000000000003	54	53.479999999999997	53.75	6493300	AXP
2006-09-14	53.420000000000002	53.640000000000001	53.25	53.479999999999997	3340800	AXP
2006-09-13	52.689999999999998	53.530000000000001	52.600000000000001	53.409999999999997	4385300	AXP
2006-09-12	52.579999999999998	52.829999999999998	52.409999999999997	52.609999999999999	3942300	AXP
2006-09-11	52.5	52.630000000000003	52.350000000000001	52.479999999999997	5148800	AXP
2006-09-08	51.509999999999998	52.869999999999997	51.490000000000002	52.619999999999997	5856300	AXP
2006-09-07	52.079999999999998	52.689999999999998	52.07	52.299999999999997	4356400	AXP
2006-09-06	52.399999999999999	52.539999999999999	52.240000000000002	52.32	3771200	AXP
2006-09-05	52.149999999999999	52.859999999999999	52.100000000000001	52.649999999999999	3389300	AXP
2006-09-01	52.560000000000002	52.729999999999997	52.469999999999999	52.549999999999997	3069200	AXP
2006-08-31	52.299999999999997	52.659999999999997	52.299999999999997	52.539999999999999	3240400	AXP
2006-08-30	52.68	52.689999999999998	52.380000000000003	52.469999999999999	4115500	AXP
2006-08-29	53	53.030000000000001	52.299999999999997	52.549999999999997	4245000	AXP
2006-08-28	52.829999999999998	53.119999999999997	52.789999999999999	52.939999999999998	2569300	AXP
2006-08-25	53	53	52.68	52.920000000000002	3007000	AXP
2006-08-24	53.219999999999999	53.299999999999997	53	53.130000000000003	2403800	AXP
2006-08-23	53	53.219999999999999	52.950000000000003	53	2795000	AXP
2006-08-22	53.100000000000001	53.43	52.880000000000003	53.090000000000003	2543400	AXP
2006-08-21	53.259999999999998	53.409999999999997	52.829999999999998	53.299999999999997	3725500	AXP
2006-08-18	53.530000000000001	53.530000000000001	53.109999999999999	53.259999999999998	2821400	AXP
2006-08-17	53.030000000000001	53.719999999999999	52.75	53.509999999999998	3483000	AXP
2006-08-16	52.810000000000002	53.140000000000001	52.75	53.030000000000001	3064200	AXP
2006-08-15	52.420000000000002	52.969999999999999	52.119999999999997	52.810000000000002	3744800	AXP
2006-08-14	52.149999999999999	52.200000000000003	51.740000000000002	51.799999999999997	3283400	AXP
2006-08-11	51.649999999999999	51.890000000000001	51.189999999999998	51.799999999999997	4287200	AXP
2006-08-10	52.060000000000002	52.07	51.619999999999997	51.979999999999997	3912800	AXP
2006-08-09	52.32	52.530000000000001	52.020000000000003	52.060000000000002	5089100	AXP
2006-08-08	52.299999999999997	53	51.969999999999999	52.270000000000003	5170300	AXP
2006-08-07	51.969999999999999	52.509999999999998	51.909999999999997	52.100000000000001	3370200	AXP
2006-08-04	52.380000000000003	52.93	52	52.210000000000001	4442900	AXP
2006-08-03	51.399999999999999	52.229999999999997	51.399999999999999	52.130000000000003	3620300	AXP
2006-08-02	52	52.149999999999999	51.57	51.770000000000003	4676700	AXP
2006-08-01	51.920000000000002	52.18	51.5	52.109999999999999	3867600	AXP
2006-07-31	51.899999999999999	52.189999999999998	51.869999999999997	52.060000000000002	4267600	AXP
2006-07-28	51.75	52.369999999999997	51.640000000000001	52.189999999999998	6001500	AXP
2006-07-27	51.950000000000003	52.07	51.259999999999998	51.289999999999999	4184700	AXP
2006-07-26	50.899999999999999	51.950000000000003	50.899999999999999	51.75	8034000	AXP
2006-07-25	51.649999999999999	51.649999999999999	50.32	50.840000000000003	7248500	AXP
2006-07-24	51	51.68	49.729999999999997	50.659999999999997	13633300	AXP
2006-07-21	51.740000000000002	51.75	50.399999999999999	50.619999999999997	7237800	AXP
2006-07-20	51.950000000000003	52.149999999999999	51.789999999999999	51.789999999999999	4676300	AXP
2006-07-19	51.200000000000003	52.340000000000003	50.909999999999997	52.100000000000001	4795900	AXP
2006-07-18	51.200000000000003	51.359999999999999	50.399999999999999	50.950000000000003	3882800	AXP
2006-07-17	51.399999999999999	51.560000000000002	51.200000000000003	51.25	4016800	AXP
2006-07-14	51.149999999999999	51.43	50.670000000000002	51.270000000000003	5789200	AXP
2006-07-13	51.979999999999997	52.060000000000002	51.200000000000003	51.25	5817900	AXP
2006-07-12	52.539999999999999	52.869999999999997	52.100000000000001	52.200000000000003	2811200	AXP
2006-07-11	52.109999999999999	52.590000000000003	51.899999999999999	52.490000000000002	3274500	AXP
2006-07-10	52.200000000000003	52.479999999999997	52.090000000000003	52.100000000000001	2356900	AXP
2006-07-07	52.5	52.549999999999997	51.82	51.979999999999997	3861400	AXP
2006-07-06	52.549999999999997	52.899999999999999	52.420000000000002	52.539999999999999	2505200	AXP
2006-07-05	53.049999999999997	53.200000000000003	52.350000000000001	52.5	5450500	AXP
2006-07-03	53.240000000000002	53.869999999999997	53.240000000000002	53.659999999999997	1806000	AXP
2006-06-30	54	54.289999999999999	53.219999999999999	53.219999999999999	4171000	AXP
2006-06-29	52.43	53.920000000000002	52.409999999999997	53.890000000000001	4487500	AXP
2006-06-28	52.5	52.780000000000001	52	52.18	3676700	AXP
2006-06-27	52.960000000000001	53	52.299999999999997	52.310000000000002	2730300	AXP
2006-06-26	52.630000000000003	53	52.600000000000001	52.990000000000002	2430600	AXP
2006-06-23	52.5	53.020000000000003	52.399999999999999	52.590000000000003	2674300	AXP
2006-06-22	52.780000000000001	52.990000000000002	52.5	52.75	3196300	AXP
2006-06-21	52.729999999999997	53.469999999999999	52.640000000000001	53.130000000000003	4931300	AXP
2006-06-20	52.380000000000003	53.450000000000003	52.18	52.729999999999997	5069000	AXP
2006-06-19	52.909999999999997	52.969999999999999	52.119999999999997	52.219999999999999	4986100	AXP
2006-06-16	53.57	53.57	52.75	52.920000000000002	7422600	AXP
2006-06-15	53	53.649999999999999	52.780000000000001	53.57	5592600	AXP
2006-06-14	52.18	52.759999999999998	52.100000000000001	52.740000000000002	7001100	AXP
2006-06-13	52.840000000000003	53.549999999999997	52.18	52.219999999999999	6285000	AXP
2006-06-12	53.490000000000002	53.740000000000002	52.719999999999999	52.829999999999998	4075900	AXP
2006-06-09	53.399999999999999	53.770000000000003	52.990000000000002	53.460000000000001	3600900	AXP
2006-06-08	53.25	53.960000000000001	52.609999999999999	53.390000000000001	6428100	AXP
2006-06-07	53.399999999999999	54.170000000000002	53.289999999999999	53.479999999999997	4898000	AXP
2006-06-06	53.829999999999998	53.960000000000001	52.840000000000003	53.259999999999998	5753300	AXP
2006-06-05	54.549999999999997	54.700000000000003	53.490000000000002	53.600000000000001	5054500	AXP
2006-06-02	54.780000000000001	54.909999999999997	54.240000000000002	54.719999999999999	4667400	AXP
2006-06-01	54.5	54.810000000000002	54.18	54.780000000000001	4275500	AXP
2006-05-31	54	54.409999999999997	53.740000000000002	54.359999999999999	5184600	AXP
2006-05-30	54.409999999999997	54.409999999999997	53.68	53.799999999999997	5608900	AXP
2006-05-26	54.219999999999999	54.520000000000003	54.159999999999997	54.409999999999997	5528300	AXP
2006-05-25	53.420000000000002	54.25	53.420000000000002	54.090000000000003	6457200	AXP
2006-05-24	52.329999999999998	53.640000000000001	52.299999999999997	53.409999999999997	9421800	AXP
2006-05-23	52.299999999999997	52.539999999999999	52.149999999999999	52.219999999999999	6307400	AXP
2006-05-22	51.880000000000003	52.57	51.329999999999998	51.899999999999999	7965500	AXP
2006-05-19	52.009999999999998	52.340000000000003	52	52.229999999999997	6901200	AXP
2006-05-18	52.07	52.399999999999999	51.899999999999999	51.909999999999997	5911200	AXP
2006-05-17	52.600000000000001	52.75	51.899999999999999	52	7959900	AXP
2006-05-16	53.200000000000003	53.229999999999997	52.850000000000001	52.979999999999997	2819900	AXP
2006-05-15	52.700000000000003	53.25	52.700000000000003	53.130000000000003	5495500	AXP
2006-05-12	52.600000000000001	53.170000000000002	52.409999999999997	52.890000000000001	6944600	AXP
2006-05-11	53.57	53.579999999999998	52.57	52.710000000000001	5587900	AXP
2006-05-10	53.420000000000002	53.840000000000003	53.350000000000001	53.619999999999997	3788300	AXP
2006-05-09	53.600000000000001	53.759999999999998	53.43	53.57	3794700	AXP
2006-05-08	53.649999999999999	54.020000000000003	53.560000000000002	53.600000000000001	3875500	AXP
2006-05-05	53	53.920000000000002	52.960000000000001	53.75	5817900	AXP
2006-05-04	52.25	52.920000000000002	52.18	52.75	4708000	AXP
2006-05-03	52.450000000000003	52.579999999999998	52.240000000000002	52.380000000000003	4844900	AXP
2006-05-02	52.899999999999999	53.130000000000003	52.460000000000001	52.530000000000001	4540500	AXP
2006-05-01	53.880000000000003	53.960000000000001	52.68	52.810000000000002	6330100	AXP
2006-04-28	53.630000000000003	54.140000000000001	53.609999999999999	53.810000000000002	6648500	AXP
2006-04-27	52	53.700000000000003	51.93	53.700000000000003	9230100	AXP
2006-04-26	51.5	51.950000000000003	51.479999999999997	51.899999999999999	5061100	AXP
2006-04-25	51.770000000000003	51.850000000000001	51.18	51.310000000000002	4538500	AXP
2006-04-24	52.200000000000003	52.630000000000003	51.5	51.780000000000001	6387600	AXP
2006-04-21	52.729999999999997	52.979999999999997	52.170000000000002	52.25	7002500	AXP
2006-04-20	51.880000000000003	52.630000000000003	51.859999999999999	52.439999999999998	3651300	AXP
2006-04-19	52.299999999999997	52.329999999999998	51.759999999999998	51.869999999999997	3198000	AXP
2006-04-18	51.100000000000001	52.340000000000003	50.920000000000002	52.299999999999997	5451200	AXP
2006-04-17	51.090000000000003	51.409999999999997	50.920000000000002	51	4037300	AXP
2006-04-13	51.200000000000003	51.280000000000001	51	51.210000000000001	2534700	AXP
2006-04-12	51.25	51.490000000000002	51.100000000000001	51.189999999999998	2331000	AXP
2006-04-11	51.770000000000003	51.93	51.109999999999999	51.25	3458200	AXP
2006-04-10	51.68	52.140000000000001	51.530000000000001	51.850000000000001	2273600	AXP
2006-04-07	52.439999999999998	52.579999999999998	51.649999999999999	51.700000000000003	4555000	AXP
2006-04-06	52.799999999999997	52.840000000000003	52.030000000000001	52.270000000000003	4898900	AXP
2006-04-05	53.450000000000003	53.450000000000003	52.859999999999999	52.899999999999999	4179200	AXP
2006-04-04	52.420000000000002	53.229999999999997	52.189999999999998	53.229999999999997	2893100	AXP
2006-04-03	52.810000000000002	53.100000000000001	52.350000000000001	52.43	4105800	AXP
2006-03-31	51.759999999999998	52.780000000000001	51.759999999999998	52.549999999999997	5182300	AXP
2006-03-30	52.399999999999999	52.549999999999997	51.960000000000001	52.130000000000003	6196800	AXP
2006-03-29	52.850000000000001	52.909999999999997	52.460000000000001	52.5	5282100	AXP
2006-03-28	53.399999999999999	53.469999999999999	52.539999999999999	52.57	4857900	AXP
2006-03-27	53.18	53.460000000000001	52.93	53.359999999999999	3811900	AXP
2006-03-24	53.100000000000001	53.280000000000001	52.689999999999998	53.18	2686400	AXP
2006-03-23	53.549999999999997	53.549999999999997	52.75	53.100000000000001	4385800	AXP
2006-03-22	53.549999999999997	53.700000000000003	53.280000000000001	53.549999999999997	3542700	AXP
2006-03-21	53.960000000000001	54.020000000000003	53.479999999999997	53.590000000000003	5350200	AXP
2006-03-20	55	55	54.079999999999998	54.119999999999997	2893000	AXP
2006-03-17	54.409999999999997	54.659999999999997	54.280000000000001	54.649999999999999	5720300	AXP
2006-03-16	54	54.350000000000001	53.950000000000003	54.119999999999997	3365000	AXP
2006-03-15	53.960000000000001	54.140000000000001	53.799999999999997	54.020000000000003	2821700	AXP
2006-03-14	53.770000000000003	54.060000000000002	53.729999999999997	53.960000000000001	3675200	AXP
2006-03-13	54.450000000000003	54.490000000000002	53.549999999999997	53.840000000000003	3693400	AXP
2006-03-10	53.25	54.310000000000002	53.100000000000001	54.229999999999997	4243400	AXP
2006-03-09	53.810000000000002	53.920000000000002	53.090000000000003	53.200000000000003	5611500	AXP
2006-03-08	53.590000000000003	54.049999999999997	53.420000000000002	53.840000000000003	5726400	AXP
2006-03-07	53.549999999999997	54	53.43	53.590000000000003	4394200	AXP
2006-03-06	53.729999999999997	54.130000000000003	53.640000000000001	53.75	3216400	AXP
2006-03-03	53.600000000000001	54.350000000000001	53.549999999999997	53.75	3755200	AXP
2006-03-02	54.109999999999999	54.289999999999999	53.75	53.780000000000001	4595300	AXP
2006-03-01	53.950000000000003	54.200000000000003	53.770000000000003	54.119999999999997	2866500	AXP
2006-02-28	54.299999999999997	54.490000000000002	53.880000000000003	53.880000000000003	8026700	AXP
2006-02-27	54.869999999999997	54.939999999999998	54.600000000000001	54.740000000000002	2582500	AXP
2006-02-24	54.590000000000003	54.950000000000003	54.509999999999998	54.869999999999997	2887400	AXP
2006-02-23	54.280000000000001	55	54.18	54.57	4328300	AXP
2006-02-22	53.969999999999999	54.950000000000003	53.950000000000003	54.840000000000003	6256200	AXP
2006-02-21	54.5	54.57	53.829999999999998	53.859999999999999	3990900	AXP
2006-02-17	54.479999999999997	54.490000000000002	54.100000000000001	54.450000000000003	4385800	AXP
2006-02-16	54.049999999999997	54.479999999999997	53.82	54.479999999999997	4240600	AXP
2006-02-15	53.68	54.240000000000002	53.560000000000002	54.189999999999998	4576100	AXP
2006-02-14	53.299999999999997	53.950000000000003	53.149999999999999	53.509999999999998	4900700	AXP
2006-02-13	53	53.490000000000002	52.939999999999998	53.020000000000003	3812100	AXP
2006-02-10	53.140000000000001	53.439999999999998	52.719999999999999	53	3741400	AXP
2006-02-09	52.950000000000003	53.740000000000002	52.770000000000003	53.039999999999999	4959000	AXP
2006-02-08	51.969999999999999	52.859999999999999	51.649999999999999	52.729999999999997	4784600	AXP
2006-02-07	52.100000000000001	52.450000000000003	52.020000000000003	52.07	3516800	AXP
2006-02-06	52.219999999999999	52.399999999999999	51.799999999999997	52.219999999999999	2948400	AXP
2006-02-03	52.57	52.880000000000003	52.280000000000001	52.329999999999998	4008900	AXP
2006-02-02	52.600000000000001	52.859999999999999	52.32	52.560000000000002	5521200	AXP
2006-02-01	52.450000000000003	52.82	52.32	52.619999999999997	3847400	AXP
2006-01-31	52.509999999999998	52.909999999999997	52.25	52.450000000000003	5701300	AXP
2006-01-30	53.149999999999999	53.219999999999999	52.520000000000003	52.68	6335800	AXP
2006-01-27	53.219999999999999	53.490000000000002	53.049999999999997	53.299999999999997	6928900	AXP
2006-01-26	53.149999999999999	53.479999999999997	52.950000000000003	53.32	5300900	AXP
2006-01-25	52.5	53.25	52.5	52.899999999999999	7591000	AXP
2006-01-24	51.899999999999999	52.969999999999999	51.810000000000002	52.82	8565000	AXP
2006-01-23	51.5	52.350000000000001	51.380000000000003	51.439999999999998	10460600	AXP
2006-01-20	52.590000000000003	52.590000000000003	51.280000000000001	51.399999999999999	11871700	AXP
2006-01-19	53.060000000000002	53.100000000000001	52.479999999999997	52.590000000000003	4638600	AXP
2006-01-18	52.649999999999999	53.07	52.600000000000001	52.770000000000003	5602500	AXP
2006-01-17	53.079999999999998	53.25	52.829999999999998	52.960000000000001	4914900	AXP
2006-01-13	53.700000000000003	53.920000000000002	53.399999999999999	53.439999999999998	7639300	AXP
2006-01-12	53.579999999999998	53.700000000000003	53.25	53.549999999999997	2995000	AXP
2006-01-11	53.700000000000003	53.82	53.420000000000002	53.539999999999999	4610900	AXP
2006-01-10	53.579999999999998	53.909999999999997	53.509999999999998	53.829999999999998	4894100	AXP
2006-01-09	52.82	53.990000000000002	52.82	53.990000000000002	6093300	AXP
2006-01-06	52.640000000000001	52.869999999999997	52.280000000000001	52.68	4137800	AXP
2006-01-05	51.899999999999999	52.509999999999998	51.899999999999999	52.5	3925800	AXP
2006-01-04	52.439999999999998	52.57	51.810000000000002	51.950000000000003	5729400	AXP
2006-01-03	51.700000000000003	52.579999999999998	51.049999999999997	52.579999999999998	7825700	AXP
2005-12-30	50.82	51.659999999999997	50.780000000000001	51.460000000000001	5166300	AXP
2005-12-29	51.350000000000001	51.549999999999997	51.009999999999998	51.109999999999999	3125500	AXP
2005-12-28	51.5	51.649999999999999	51.039999999999999	51.43	2810300	AXP
2005-12-27	52.369999999999997	52.560000000000002	51.189999999999998	51.270000000000003	3621600	AXP
2005-12-23	52.450000000000003	52.5	52.240000000000002	52.310000000000002	2025200	AXP
2005-12-22	52.399999999999999	52.719999999999999	51.960000000000001	52.299999999999997	3181500	AXP
2005-12-21	51.920000000000002	52.649999999999999	51.920000000000002	52.390000000000001	5727400	AXP
2005-12-20	51.200000000000003	52	51.149999999999999	51.75	4969500	AXP
2005-12-19	51.799999999999997	51.850000000000001	51.270000000000003	51.270000000000003	4517700	AXP
2005-12-16	51.789999999999999	52.07	51.560000000000002	51.93	6098800	AXP
2005-12-15	51.490000000000002	51.700000000000003	51.119999999999997	51.43	3563600	AXP
2005-12-14	50.649999999999999	51.57	50.649999999999999	51.460000000000001	5919200	AXP
2005-12-13	50.799999999999997	51.109999999999999	50.399999999999999	50.770000000000003	5404300	AXP
2005-12-12	51.479999999999997	51.479999999999997	50.780000000000001	51.030000000000001	5468300	AXP
2005-12-09	50.710000000000001	51.439999999999998	50.670000000000002	51.149999999999999	5458300	AXP
2005-12-08	51.109999999999999	51.329999999999998	50.600000000000001	50.649999999999999	3979800	AXP
2005-12-07	51.289999999999999	51.390000000000001	50.979999999999997	51.109999999999999	4170200	AXP
2005-12-06	51.57	51.93	51.439999999999998	51.5	4436300	AXP
2005-12-05	51.509999999999998	51.609999999999999	51.229999999999997	51.390000000000001	4822800	AXP
2005-12-02	52	52.25	51.57	51.609999999999999	6308100	AXP
2005-12-01	51.920000000000002	52.270000000000003	51.799999999999997	51.990000000000002	5393500	AXP
2005-11-30	52.350000000000001	52.549999999999997	51.380000000000003	51.420000000000002	7700600	AXP
2005-11-29	52.950000000000003	53	52.079999999999998	52.130000000000003	5100500	AXP
2005-11-28	52.979999999999997	53.060000000000002	52.409999999999997	52.840000000000003	8657600	AXP
2005-11-25	52.5	52.899999999999999	52.420000000000002	52.619999999999997	2754100	AXP
2005-11-23	51.899999999999999	52.600000000000001	51.75	52.399999999999999	8975500	AXP
2005-11-22	50.899999999999999	51.829999999999998	50.619999999999997	51.75	7829100	AXP
2005-11-21	50.270000000000003	51	49.969999999999999	50.899999999999999	7552500	AXP
2005-11-18	50	50	48.920000000000002	49.909999999999997	9941800	AXP
2005-11-17	50.020000000000003	50.450000000000003	49.390000000000001	49.5	10619700	AXP
2005-11-16	50.93	51.5	48.210000000000001	50.079999999999998	28481300	AXP
2005-11-15	50.979999999999997	51.350000000000001	50.57	50.93	6766600	AXP
2005-11-14	50.5	50.939999999999998	50.200000000000003	50.909999999999997	4906600	AXP
2005-11-11	49.490000000000002	50.539999999999999	49.490000000000002	50.450000000000003	9284600	AXP
2005-11-10	49.5	50.090000000000003	49.200000000000003	49.859999999999999	8253000	AXP
2005-11-09	49.25	49.509999999999998	49.049999999999997	49.329999999999998	4391900	AXP
2005-11-08	49.350000000000001	49.649999999999999	49.130000000000003	49.130000000000003	4490400	AXP
2005-11-07	49.729999999999997	50	49.469999999999999	49.799999999999997	5483200	AXP
2005-11-04	49.899999999999999	50.049999999999997	49.060000000000002	49.399999999999999	4730100	AXP
2005-11-03	50.049999999999997	50.289999999999999	49.579999999999998	49.729999999999997	4461900	AXP
2005-11-02	49.240000000000002	50.020000000000003	49.219999999999999	49.969999999999999	3812900	AXP
2005-11-01	49.799999999999997	49.799999999999997	49.079999999999998	49.149999999999999	5853400	AXP
2005-10-31	49.829999999999998	50.020000000000003	49.649999999999999	49.770000000000003	5411500	AXP
2005-10-28	49.350000000000001	49.590000000000003	48.759999999999998	49.539999999999999	5602000	AXP
2005-10-27	50.200000000000003	50.200000000000003	48.810000000000002	48.899999999999999	6208400	AXP
2005-10-26	49.729999999999997	50.350000000000001	49.25	50.140000000000001	6047700	AXP
2005-10-25	49.530000000000001	50.630000000000003	49	49.719999999999999	10855500	AXP
2005-10-24	47.950000000000003	49.700000000000003	47.670000000000002	49.539999999999999	13336800	AXP
2005-10-21	47.200000000000003	48	46.590000000000003	47.149999999999999	9543500	AXP
2005-10-20	48.969999999999999	48.969999999999999	47.009999999999998	47.359999999999999	8584700	AXP
2005-10-19	47.770000000000003	48.969999999999999	47.509999999999998	48.969999999999999	4942900	AXP
2005-10-18	47.979999999999997	48.140000000000001	47.619999999999997	47.890000000000001	5177800	AXP
2005-10-17	47.850000000000001	48.159999999999997	47.579999999999998	48.119999999999997	5288300	AXP
2005-10-14	48.289999999999999	48.640000000000001	47.700000000000003	47.950000000000003	5433000	AXP
2005-10-13	48.219999999999999	48.399999999999999	47.560000000000002	48.25	5270100	AXP
2005-10-12	48.899999999999999	49.399999999999999	47.840000000000003	48.210000000000001	7849600	AXP
2005-10-11	49.170000000000002	49.600000000000001	49	49.18	5513500	AXP
2005-10-10	50.009999999999998	50.210000000000001	48.979999999999997	49.049999999999997	4850700	AXP
2005-10-07	50.399999999999999	50.399999999999999	49.770000000000003	49.82	6431600	AXP
2005-10-06	50.149999999999999	50.619999999999997	49.789999999999999	50.07	4962700	AXP
2005-10-05	49.649999999999999	50.530000000000001	49.630000000000003	50.07	5459200	AXP
2005-10-04	50.899999999999999	51.479999999999997	49.850000000000001	49.93	5579600	AXP
2005-10-03	50.75	50.829999999999998	50.409999999999997	50.75	6748900	AXP
2005-09-30	57.329999999999998	57.450000000000003	57.009999999999998	57.439999999999998	7387100	AXP
2005-09-29	56.5	57.649999999999999	56.460000000000001	57.509999999999998	7425000	AXP
2005-09-28	56.850000000000001	57.109999999999999	56.299999999999997	56.619999999999997	3269600	AXP
2005-09-27	56.920000000000002	57	56.520000000000003	56.700000000000003	3301800	AXP
2005-09-26	57.350000000000001	57.700000000000003	56.82	57	4700800	AXP
2005-09-23	56.899999999999999	57.119999999999997	56.560000000000002	56.899999999999999	4643800	AXP
2005-09-22	56.700000000000003	57.030000000000001	56.299999999999997	57	8775900	AXP
2005-09-21	58.200000000000003	58.350000000000001	56.880000000000003	57	8597000	AXP
2005-09-20	58.979999999999997	59.380000000000003	58.5	58.5	7981700	AXP
2005-09-19	59.25	59.299999999999997	58.619999999999997	59.030000000000001	5964400	AXP
2005-09-16	57.780000000000001	59.5	57.719999999999999	59.460000000000001	16265300	AXP
2005-09-15	57.25	57.609999999999999	57.039999999999999	57.560000000000002	5618300	AXP
2005-09-14	57.649999999999999	57.93	56.850000000000001	56.969999999999999	5627100	AXP
2005-09-13	58.350000000000001	58.479999999999997	57.729999999999997	57.740000000000002	4789700	AXP
2005-09-12	58.100000000000001	59.259999999999998	58.079999999999998	58.590000000000003	8245300	AXP
2005-09-09	57.350000000000001	58.649999999999999	57.32	58.189999999999998	6513300	AXP
2005-09-08	57.399999999999999	57.539999999999999	57.18	57.359999999999999	4976400	AXP
2005-09-07	56.960000000000001	57.399999999999999	56.770000000000003	57.369999999999997	6686300	AXP
2005-09-06	55.549999999999997	57.030000000000001	55.469999999999999	56.960000000000001	7611100	AXP
2005-09-02	55.380000000000003	55.630000000000003	55.170000000000002	55.359999999999999	2856500	AXP
2005-09-01	55.130000000000003	55.359999999999999	54.789999999999999	55.299999999999997	4154600	AXP
2005-08-31	55.32	55.350000000000001	54.649999999999999	55.240000000000002	4549400	AXP
2005-08-30	55.780000000000001	55.799999999999997	55.049999999999997	55.200000000000003	3374400	AXP
2005-08-29	54.950000000000003	55.990000000000002	54.719999999999999	55.890000000000001	3971800	AXP
2005-08-26	55.600000000000001	55.729999999999997	54.939999999999998	55.009999999999998	4981600	AXP
2005-08-25	55	55.770000000000003	54.960000000000001	55.729999999999997	2913400	AXP
2005-08-24	56.009999999999998	56.350000000000001	55.439999999999998	55.439999999999998	4144400	AXP
2005-08-23	56.280000000000001	56.509999999999998	55.950000000000003	56	3264000	AXP
2005-08-22	56.210000000000001	56.560000000000002	56.07	56.280000000000001	2924500	AXP
2005-08-19	56.119999999999997	56.240000000000002	55.890000000000001	56.100000000000001	2787900	AXP
2005-08-18	55.920000000000002	56.200000000000003	55.640000000000001	56.119999999999997	2642200	AXP
2005-08-17	56.030000000000001	56.299999999999997	55.869999999999997	56.030000000000001	2769900	AXP
2005-08-16	56.5	56.740000000000002	56	56.060000000000002	3077400	AXP
2005-08-15	56.5	56.689999999999998	56.240000000000002	56.530000000000001	3196100	AXP
2005-08-12	56.450000000000003	56.850000000000001	56.18	56.670000000000002	4208800	AXP
2005-08-11	56.450000000000003	56.950000000000003	56.369999999999997	56.799999999999997	6453800	AXP
2005-08-10	56.229999999999997	56.840000000000003	56.049999999999997	56.5	7981600	AXP
2005-08-09	55.799999999999997	55.920000000000002	55.43	55.590000000000003	4121500	AXP
2005-08-08	55.859999999999999	56	55.539999999999999	55.700000000000003	3407400	AXP
2005-08-05	55.850000000000001	56.049999999999997	55.710000000000001	55.810000000000002	3659200	AXP
2005-08-04	55.25	56.159999999999997	55.25	55.850000000000001	6686900	AXP
2005-08-03	55	55.479999999999997	54.990000000000002	55.479999999999997	3452000	AXP
2005-08-02	54.899999999999999	55.460000000000001	54.899999999999999	55.399999999999999	3462300	AXP
2005-08-01	55	55.25	54.82	54.829999999999998	4085500	AXP
2005-07-29	55.450000000000003	55.609999999999999	54.979999999999997	55	4464300	AXP
2005-07-28	55.200000000000003	55.560000000000002	55.030000000000001	55.469999999999999	4258400	AXP
2005-07-27	54.270000000000003	55.020000000000003	54.100000000000001	54.950000000000003	7780800	AXP
2005-07-26	54.799999999999997	54.799999999999997	54.149999999999999	54.280000000000001	4393800	AXP
2005-07-25	54.899999999999999	55.299999999999997	54.560000000000002	54.560000000000002	8066400	AXP
2005-07-22	54.280000000000001	54.729999999999997	54.159999999999997	54.57	5084100	AXP
2005-07-21	53.799999999999997	54.549999999999997	53.740000000000002	54.329999999999998	5160500	AXP
2005-07-20	53.149999999999999	53.979999999999997	53.140000000000001	53.909999999999997	4101000	AXP
2005-07-19	53.149999999999999	53.549999999999997	52.899999999999999	53.399999999999999	4060900	AXP
2005-07-18	53.520000000000003	53.549999999999997	53	53	3964300	AXP
2005-07-15	54.079999999999998	54.079999999999998	53.409999999999997	53.759999999999998	3770700	AXP
2005-07-14	54	54.219999999999999	53.469999999999999	54.079999999999998	4750500	AXP
2005-07-13	53.619999999999997	54.020000000000003	53.619999999999997	53.93	3425900	AXP
2005-07-12	54.049999999999997	54.049999999999997	53.689999999999998	53.829999999999998	3893400	AXP
2005-07-11	54.090000000000003	54.299999999999997	53.700000000000003	53.969999999999999	3583900	AXP
2005-07-08	53.5	53.950000000000003	53.200000000000003	53.93	3191200	AXP
2005-07-07	52.649999999999999	53.5	52.299999999999997	53.469999999999999	5689500	AXP
2005-07-06	53.75	53.880000000000003	53.229999999999997	53.259999999999998	4115300	AXP
2005-07-05	53.600000000000001	54.039999999999999	53.149999999999999	53.950000000000003	3462600	AXP
2005-07-01	53.460000000000001	53.689999999999998	53.369999999999997	53.539999999999999	2906800	AXP
2005-06-30	54.289999999999999	54.549999999999997	53.140000000000001	53.229999999999997	5975000	AXP
2005-06-29	53.850000000000001	53.939999999999998	53.479999999999997	53.509999999999998	3468300	AXP
2005-06-28	53.5	54.07	53.369999999999997	54	3237500	AXP
2005-06-27	53.75	53.829999999999998	53.270000000000003	53.369999999999997	3013400	AXP
2005-06-24	53.75	54.119999999999997	53.090000000000003	53.609999999999999	5542100	AXP
2005-06-23	54.68	54.689999999999998	53.520000000000003	53.68	5110900	AXP
2005-06-22	54.979999999999997	55.100000000000001	54.670000000000002	54.780000000000001	2846300	AXP
2005-06-21	54.549999999999997	54.890000000000001	54.479999999999997	54.75	3025600	AXP
2005-06-20	54.719999999999999	54.759999999999998	54.439999999999998	54.619999999999997	2418900	AXP
2005-06-17	55.299999999999997	55.299999999999997	54.759999999999998	54.829999999999998	5861800	AXP
2005-06-16	54.969999999999999	55.240000000000002	54.799999999999997	54.920000000000002	4424400	AXP
2005-06-15	55.060000000000002	55.170000000000002	54.68	54.990000000000002	3721700	AXP
2005-06-14	54.75	55.280000000000001	54.710000000000001	55	4384700	AXP
2005-06-13	54.450000000000003	55.149999999999999	54.420000000000002	54.960000000000001	4471200	AXP
2005-06-10	54.659999999999997	54.75	54.299999999999997	54.710000000000001	2969000	AXP
2005-06-09	54.399999999999999	54.939999999999998	54.18	54.689999999999998	3326300	AXP
2005-06-08	54.899999999999999	55.060000000000002	54.409999999999997	54.549999999999997	2796100	AXP
2005-06-07	54.07	54.969999999999999	54.009999999999998	54.670000000000002	4638900	AXP
2005-06-06	54.229999999999997	54.359999999999999	53.899999999999999	54.140000000000001	3312400	AXP
2005-06-03	54.259999999999998	54.520000000000003	53.93	54.18	3330100	AXP
2005-06-02	53.899999999999999	54.350000000000001	53.840000000000003	54.25	2827500	AXP
2005-06-01	53.649999999999999	54.5	53.640000000000001	54.079999999999998	4469700	AXP
2005-05-31	53.359999999999999	54.020000000000003	53.310000000000002	53.850000000000001	5451700	AXP
2005-05-27	52.880000000000003	53.350000000000001	52.789999999999999	53.25	2138000	AXP
2005-05-26	52.700000000000003	52.960000000000001	52.520000000000003	52.880000000000003	2359700	AXP
2005-05-25	52.700000000000003	52.950000000000003	52.420000000000002	52.630000000000003	2172000	AXP
2005-05-24	52.850000000000001	53.009999999999998	52.600000000000001	52.899999999999999	2467500	AXP
2005-05-23	52.950000000000003	53.369999999999997	52.899999999999999	53.049999999999997	1917000	AXP
2005-05-20	53.149999999999999	53.159999999999997	52.450000000000003	53.060000000000002	3517200	AXP
2005-05-19	53.68	53.700000000000003	52.810000000000002	53.240000000000002	2509100	AXP
2005-05-18	53	53.590000000000003	52.75	53.539999999999999	4427600	AXP
2005-05-17	52.149999999999999	52.729999999999997	51.780000000000001	52.640000000000001	2771100	AXP
2005-05-16	51.700000000000003	52.539999999999999	51.590000000000003	52.460000000000001	2528400	AXP
2005-05-13	52.020000000000003	52.119999999999997	51.5	51.75	4426400	AXP
2005-05-12	52.479999999999997	52.960000000000001	52.039999999999999	52.140000000000001	3871500	AXP
2005-05-11	52.490000000000002	52.689999999999998	51.909999999999997	52.380000000000003	4753600	AXP
2005-05-10	52.799999999999997	52.810000000000002	52.350000000000001	52.479999999999997	4759800	AXP
2005-05-09	52.950000000000003	53.189999999999998	52.549999999999997	52.789999999999999	5521200	AXP
2005-05-06	53.399999999999999	53.5	52.920000000000002	53	4227500	AXP
2005-05-05	53.359999999999999	53.450000000000003	52.799999999999997	53.18	4375000	AXP
2005-05-04	52.899999999999999	53.609999999999999	52.740000000000002	53.520000000000003	4413900	AXP
2005-05-03	53	53.390000000000001	52.649999999999999	53	5550500	AXP
2005-05-02	52.530000000000001	53.200000000000003	52.530000000000001	53.049999999999997	5366300	AXP
2005-04-29	52.049999999999997	52.700000000000003	51.509999999999998	52.700000000000003	7369400	AXP
2005-04-28	51.850000000000001	51.990000000000002	51.439999999999998	51.700000000000003	5787700	AXP
2005-04-27	51.549999999999997	52.369999999999997	51.5	52.100000000000001	6509600	AXP
2005-04-26	50.549999999999997	51.549999999999997	50.299999999999997	51.549999999999997	8921600	AXP
2005-04-25	50.280000000000001	51.090000000000003	50.030000000000001	50.969999999999999	4683700	AXP
2005-04-22	50.200000000000003	50.549999999999997	49.509999999999998	49.810000000000002	5067900	AXP
2005-04-21	50.950000000000003	50.950000000000003	49.57	50.399999999999999	8082700	AXP
2005-04-20	50.350000000000001	50.490000000000002	50.030000000000001	50.030000000000001	6007900	AXP
2005-04-19	50.880000000000003	51.200000000000003	50.5	50.549999999999997	4123100	AXP
2005-04-18	50.719999999999999	51.369999999999997	50.670000000000002	50.93	5449400	AXP
2005-04-15	51.119999999999997	52.009999999999998	50.579999999999998	50.719999999999999	5542900	AXP
2005-04-14	52.049999999999997	52.200000000000003	51.100000000000001	51.109999999999999	4136200	AXP
2005-04-13	52	52.549999999999997	51.810000000000002	52.079999999999998	6179100	AXP
2005-04-12	51.049999999999997	52.32	50.850000000000001	52.159999999999997	4911800	AXP
2005-04-11	51.469999999999999	51.670000000000002	51.049999999999997	51.32	2280800	AXP
2005-04-08	51.75	51.850000000000001	51.380000000000003	51.539999999999999	2130900	AXP
2005-04-07	51.719999999999999	51.880000000000003	51.460000000000001	51.75	2879900	AXP
2005-04-06	51.350000000000001	51.859999999999999	51.350000000000001	51.530000000000001	3052000	AXP
2005-04-05	51.200000000000003	51.340000000000003	50.93	51.219999999999999	3950600	AXP
2005-04-04	51.100000000000001	51.450000000000003	50.619999999999997	51.299999999999997	4332800	AXP
2005-04-01	51.899999999999999	51.939999999999998	50.850000000000001	50.899999999999999	4558800	AXP
2005-03-31	51.469999999999999	51.799999999999997	51.210000000000001	51.369999999999997	5439000	AXP
2005-03-30	50.850000000000001	51.579999999999998	50.850000000000001	51.469999999999999	7284100	AXP
2005-03-29	51.090000000000003	51.289999999999999	50.759999999999998	50.909999999999997	6414700	AXP
2005-03-28	50.359999999999999	51.43	50.359999999999999	51.090000000000003	6169400	AXP
2005-03-24	50.649999999999999	50.880000000000003	50.25	50.280000000000001	6039900	AXP
2005-03-23	50.75	51.18	50.009999999999998	50.420000000000002	10290800	AXP
2005-03-22	52.200000000000003	52.479999999999997	51.109999999999999	51.18	6194100	AXP
2005-03-21	52.450000000000003	52.649999999999999	52.020000000000003	52.289999999999999	4960900	AXP
2005-03-18	52.450000000000003	52.890000000000001	52.299999999999997	52.399999999999999	11990300	AXP
2005-03-17	52.670000000000002	52.75	52.270000000000003	52.450000000000003	6052100	AXP
2005-03-16	53.200000000000003	53.299999999999997	52.5	52.68	6467100	AXP
2005-03-15	54.100000000000001	54.100000000000001	53.409999999999997	53.5	3012300	AXP
2005-03-14	53.619999999999997	54.189999999999998	53.509999999999998	53.850000000000001	3744600	AXP
2005-03-11	54.100000000000001	54.109999999999999	53.149999999999999	53.539999999999999	4392200	AXP
2005-03-10	53.549999999999997	54.170000000000002	53.25	54.030000000000001	3896500	AXP
2005-03-09	54.200000000000003	54.340000000000003	53.649999999999999	53.649999999999999	6217600	AXP
2005-03-08	54.899999999999999	54.969999999999999	54.350000000000001	54.420000000000002	5536900	AXP
2005-03-07	55.100000000000001	55.170000000000002	54.789999999999999	54.950000000000003	4478500	AXP
2005-03-04	55.100000000000001	55.439999999999998	54.920000000000002	54.950000000000003	3959500	AXP
2005-03-03	54.829999999999998	55.140000000000001	54.600000000000001	54.710000000000001	3550200	AXP
2005-03-02	54.25	55.210000000000001	54.149999999999999	54.700000000000003	4717900	AXP
2005-03-01	53.950000000000003	54.810000000000002	53.920000000000002	54.649999999999999	4380800	AXP
2005-02-28	54.399999999999999	54.719999999999999	53.950000000000003	54.149999999999999	4195900	AXP
2005-02-25	54.25	54.75	54.219999999999999	54.579999999999998	2879200	AXP
2005-02-24	53.920000000000002	54.530000000000001	53.850000000000001	54.350000000000001	4409200	AXP
2005-02-23	53.780000000000001	54.140000000000001	53.710000000000001	53.990000000000002	4082400	AXP
2005-02-22	54.030000000000001	54.359999999999999	53.68	53.780000000000001	5084300	AXP
2005-02-18	54.399999999999999	54.409999999999997	54.060000000000002	54.130000000000003	5218500	AXP
2005-02-17	54.649999999999999	54.93	54.5	54.5	4323600	AXP
2005-02-16	54.399999999999999	54.810000000000002	54.170000000000002	54.619999999999997	5054600	AXP
2005-02-15	54.649999999999999	54.789999999999999	54.409999999999997	54.5	4507800	AXP
2005-02-14	55.109999999999999	55.159999999999997	54.399999999999999	54.600000000000001	4040300	AXP
2005-02-11	55.109999999999999	55.530000000000001	54.869999999999997	55.189999999999998	4807300	AXP
2005-02-10	55.049999999999997	55.350000000000001	54.380000000000003	55.109999999999999	4081200	AXP
2005-02-09	55.07	55.509999999999998	54.649999999999999	54.770000000000003	4758300	AXP
2005-02-08	55.299999999999997	55.369999999999997	55.020000000000003	55.07	4061400	AXP
2005-02-07	55.549999999999997	55.740000000000002	55.32	55.560000000000002	3387500	AXP
2005-02-04	55.350000000000001	56	55.340000000000003	55.82	3765300	AXP
2005-02-03	55.5	55.700000000000003	55.189999999999998	55.409999999999997	7561400	AXP
2005-02-02	56.100000000000001	56.399999999999999	55.539999999999999	55.770000000000003	9336500	AXP
2005-02-01	55.68	58.030000000000001	55.25	56.75	27379500	AXP
2005-01-31	53.280000000000001	53.609999999999999	53.170000000000002	53.350000000000001	4250800	AXP
2005-01-28	52.899999999999999	52.950000000000003	52.270000000000003	52.799999999999997	4366100	AXP
2005-01-27	52.770000000000003	53.240000000000002	52.560000000000002	52.780000000000001	3718300	AXP
2005-01-26	52.619999999999997	53.539999999999999	52.619999999999997	53.100000000000001	3213200	AXP
2005-01-25	52.609999999999999	53.719999999999999	52.609999999999999	53.439999999999998	6559000	AXP
2005-01-24	52.049999999999997	52.979999999999997	51.590000000000003	52.600000000000001	7594800	AXP
2005-01-21	52.369999999999997	52.600000000000001	51.810000000000002	51.93	4506700	AXP
2005-01-20	52.600000000000001	52.899999999999999	52.310000000000002	52.399999999999999	4927500	AXP
2005-01-19	53	53.469999999999999	52.960000000000001	53.060000000000002	3967700	AXP
2005-01-18	52.549999999999997	53.200000000000003	52.530000000000001	53.149999999999999	5416200	AXP
2005-01-14	53	53.140000000000001	52.689999999999998	52.719999999999999	3752100	AXP
2005-01-13	53.25	53.869999999999997	52.850000000000001	52.880000000000003	4631600	AXP
2005-01-12	53.409999999999997	53.509999999999998	52.850000000000001	53.25	6611000	AXP
2005-01-11	53.670000000000002	53.700000000000003	53.259999999999998	53.369999999999997	5236400	AXP
2005-01-10	53.659999999999997	54.159999999999997	53.619999999999997	53.869999999999997	4328900	AXP
2005-01-07	54.280000000000001	54.340000000000003	53.539999999999999	53.759999999999998	3874300	AXP
2005-01-06	54.340000000000003	54.520000000000003	53.799999999999997	54.159999999999997	4330700	AXP
2005-01-05	55.049999999999997	55.07	54.359999999999999	54.439999999999998	4097700	AXP
2005-01-04	55.909999999999997	55.990000000000002	54.859999999999999	55.07	4063400	AXP
2005-01-03	56.600000000000001	56.93	55.799999999999997	55.909999999999997	4596700	AXP
2004-12-31	56.310000000000002	56.840000000000003	56.170000000000002	56.369999999999997	1900300	AXP
2004-12-30	56.270000000000003	56.68	56.149999999999999	56.149999999999999	1648900	AXP
2004-12-29	56.25	56.399999999999999	56.109999999999999	56.280000000000001	1547900	AXP
2004-12-28	56.299999999999997	56.539999999999999	56.100000000000001	56.350000000000001	2137800	AXP
2004-12-27	56.43	56.600000000000001	56.210000000000001	56.25	2358000	AXP
2004-12-23	56.789999999999999	57	56.289999999999999	56.43	2545800	AXP
2004-12-22	56.439999999999998	57.049999999999997	56.289999999999999	56.920000000000002	3490000	AXP
2004-12-21	55.850000000000001	56.649999999999999	55.829999999999998	56.439999999999998	3587300	AXP
2004-12-20	56.100000000000001	56.340000000000003	55.789999999999999	55.850000000000001	2659400	AXP
2004-12-17	55.939999999999998	56.25	55.759999999999998	55.909999999999997	6404000	AXP
2004-12-16	56.140000000000001	56.159999999999997	55.740000000000002	55.939999999999998	3451500	AXP
2004-12-15	55.950000000000003	56.229999999999997	55.670000000000002	56.140000000000001	3879300	AXP
2004-12-14	56.399999999999999	56.399999999999999	55.399999999999999	55.950000000000003	5176100	AXP
2004-12-13	55.380000000000003	55.450000000000003	54.450000000000003	55.039999999999999	4168100	AXP
2004-12-10	55.600000000000001	55.600000000000001	54.82	55.18	3609300	AXP
2004-12-09	55.280000000000001	55.390000000000001	54.840000000000003	55.299999999999997	4106500	AXP
2004-12-08	55.700000000000003	56.119999999999997	55.479999999999997	55.68	2444800	AXP
2004-12-07	56.210000000000001	56.310000000000002	55.310000000000002	55.450000000000003	2813600	AXP
2004-12-06	56.049999999999997	56.439999999999998	55.899999999999999	56.259999999999998	2606900	AXP
2004-12-03	56	56.329999999999998	55.719999999999999	56.25	3431000	AXP
2004-12-02	56.450000000000003	56.600000000000001	56.07	56.149999999999999	3060400	AXP
2004-12-01	55.75	56.469999999999999	55.75	56.450000000000003	3216700	AXP
2004-11-30	55.700000000000003	56.009999999999998	55.609999999999999	55.710000000000001	3603700	AXP
2004-11-29	56.359999999999999	56.5	55.729999999999997	55.82	4077300	AXP
2004-11-26	56.020000000000003	56.329999999999998	56.020000000000003	56.109999999999999	1330800	AXP
2004-11-24	56.299999999999997	56.5	55.979999999999997	56.25	2691200	AXP
2004-11-23	55.950000000000003	56.329999999999998	55.850000000000001	56.200000000000003	3366600	AXP
2004-11-22	55.5	56.270000000000003	55.350000000000001	56.119999999999997	3156400	AXP
2004-11-19	56.030000000000001	56.18	55.460000000000001	55.700000000000003	3177100	AXP
2004-11-18	56.039999999999999	56.390000000000001	55.82	56.030000000000001	2553500	AXP
2004-11-17	55.899999999999999	56.450000000000003	55.899999999999999	56.039999999999999	3964100	AXP
2004-11-16	56	56.100000000000001	55.670000000000002	55.759999999999998	3534400	AXP
2004-11-15	55.590000000000003	56.090000000000003	55.539999999999999	56	3789900	AXP
2004-11-12	55.399999999999999	55.630000000000003	55.310000000000002	55.630000000000003	2951200	AXP
2004-11-11	54.969999999999999	55.479999999999997	54.899999999999999	55.390000000000001	2936700	AXP
2004-11-10	54.700000000000003	54.880000000000003	54.380000000000003	54.770000000000003	4356700	AXP
2004-11-09	54.850000000000001	54.950000000000003	54.630000000000003	54.630000000000003	3564100	AXP
2004-11-08	54.880000000000003	54.979999999999997	54.630000000000003	54.759999999999998	3328600	AXP
2004-11-05	55	55.299999999999997	54.75	55.119999999999997	4670800	AXP
2004-11-04	54.030000000000001	54.969999999999999	54.030000000000001	54.950000000000003	3948200	AXP
2004-11-03	54.799999999999997	54.899999999999999	54.009999999999998	54.340000000000003	4198600	AXP
2004-11-02	52.799999999999997	54.57	52.780000000000001	54	7162900	AXP
2004-11-01	53.07	53.200000000000003	52.770000000000003	52.909999999999997	3792400	AXP
2004-10-29	52.82	53.149999999999999	52.509999999999998	53.07	3369400	AXP
2004-10-28	52.450000000000003	53.030000000000001	52.409999999999997	52.75	3651000	AXP
2004-10-27	51.82	52.689999999999998	51.600000000000001	52.549999999999997	4131200	AXP
2004-10-26	51.270000000000003	51.969999999999999	51.240000000000002	51.780000000000001	4063800	AXP
2004-10-25	51.700000000000003	52.079999999999998	50.859999999999999	51.149999999999999	6477000	AXP
2004-10-22	52.399999999999999	52.579999999999998	51.700000000000003	51.729999999999997	2464900	AXP
2004-10-21	52.049999999999997	52.439999999999998	51.799999999999997	52.289999999999999	3063200	AXP
2004-10-20	52.049999999999997	52.18	51.700000000000003	52.109999999999999	2961900	AXP
2004-10-19	52.899999999999999	53.049999999999997	52.07	52.170000000000002	3024100	AXP
2004-10-18	52.399999999999999	52.75	52	52.700000000000003	2480100	AXP
2004-10-15	51.93	53.200000000000003	51.890000000000001	52.5	6144900	AXP
2004-10-14	52.149999999999999	52.340000000000003	51.549999999999997	51.710000000000001	2886000	AXP
2004-10-13	52.710000000000001	52.850000000000001	52.009999999999998	52.149999999999999	2492900	AXP
2004-10-12	52.219999999999999	52.770000000000003	52.119999999999997	52.710000000000001	2456600	AXP
2004-10-11	52.270000000000003	52.700000000000003	52.270000000000003	52.530000000000001	1640200	AXP
2004-10-08	52.780000000000001	52.979999999999997	52.090000000000003	52.25	2677800	AXP
2004-10-07	53.270000000000003	53.439999999999998	53.020000000000003	53.07	3372800	AXP
2004-10-06	52.75	53.270000000000003	52.740000000000002	53.270000000000003	4897800	AXP
2004-10-05	52.880000000000003	52.939999999999998	52.5	52.759999999999998	3201100	AXP
2004-10-04	52.600000000000001	52.710000000000001	51.850000000000001	52.630000000000003	4905600	AXP
2004-10-01	51.469999999999999	51.960000000000001	51.32	51.649999999999999	3043700	AXP
2004-09-30	51.280000000000001	51.57	51.280000000000001	51.460000000000001	3671900	AXP
2004-09-29	50.829999999999998	51.380000000000003	50.75	51.380000000000003	3698300	AXP
2004-09-28	50.810000000000002	51	50.710000000000001	50.829999999999998	2984100	AXP
2004-09-27	51.049999999999997	51.170000000000002	50.579999999999998	50.649999999999999	3081800	AXP
2004-09-24	50.82	51.450000000000003	50.810000000000002	51.210000000000001	2918300	AXP
2004-09-23	50.950000000000003	51.100000000000001	50.82	50.869999999999997	3488900	AXP
2004-09-22	51.079999999999998	51.25	50.770000000000003	50.869999999999997	3741100	AXP
2004-09-21	51.25	51.560000000000002	51.219999999999999	51.479999999999997	2602400	AXP
2004-09-20	51.200000000000003	51.350000000000001	51.030000000000001	51.159999999999997	1767700	AXP
2004-09-17	51.189999999999998	51.490000000000002	51.090000000000003	51.399999999999999	3806400	AXP
2004-09-16	50.920000000000002	51.130000000000003	50.759999999999998	50.899999999999999	2489200	AXP
2004-09-15	51.329999999999998	51.329999999999998	50.859999999999999	50.899999999999999	2420700	AXP
2004-09-14	51.259999999999998	51.380000000000003	51.020000000000003	51.329999999999998	2653700	AXP
2004-09-13	51.299999999999997	51.740000000000002	51.270000000000003	51.490000000000002	3234300	AXP
2004-09-10	50.899999999999999	51.369999999999997	50.799999999999997	51.329999999999998	2675200	AXP
2004-09-09	50.939999999999998	51.009999999999998	50.700000000000003	50.899999999999999	2873400	AXP
2004-09-08	51.049999999999997	51.130000000000003	50.799999999999997	50.939999999999998	3668900	AXP
2004-09-07	50.5	51.100000000000001	50.490000000000002	50.990000000000002	4577300	AXP
2004-09-03	50.420000000000002	50.640000000000001	50.259999999999998	50.259999999999998	1731400	AXP
2004-09-02	50.049999999999997	50.5	49.990000000000002	50.469999999999999	2534400	AXP
2004-09-01	50	50.240000000000002	49.850000000000001	50.109999999999999	3044300	AXP
2004-08-31	49.799999999999997	50.020000000000003	49.549999999999997	50.020000000000003	2386600	AXP
2004-08-30	49.799999999999997	49.960000000000001	49.630000000000003	49.630000000000003	1881900	AXP
2004-08-27	50.119999999999997	50.18	49.969999999999999	50	1366000	AXP
2004-08-26	49.969999999999999	50.210000000000001	49.899999999999999	50.119999999999997	2780400	AXP
2004-08-25	49.799999999999997	49.990000000000002	49.560000000000002	49.950000000000003	2932800	AXP
2004-08-24	49.899999999999999	49.950000000000003	49.560000000000002	49.75	2003700	AXP
2004-08-23	49.829999999999998	50.039999999999999	49.689999999999998	49.700000000000003	2692900	AXP
2004-08-20	49.659999999999997	50.009999999999998	49.630000000000003	50	2592600	AXP
2004-08-19	49.899999999999999	50.039999999999999	49.560000000000002	49.829999999999998	2301600	AXP
2004-08-18	49.649999999999999	50.030000000000001	49.609999999999999	50.030000000000001	3180200	AXP
2004-08-17	49.75	49.909999999999997	49.520000000000003	49.729999999999997	3794100	AXP
2004-08-16	49.350000000000001	49.640000000000001	49.299999999999997	49.420000000000002	4391600	AXP
2004-08-13	49.5	49.600000000000001	49.289999999999999	49.350000000000001	3287100	AXP
2004-08-12	49.950000000000003	50.170000000000002	49.450000000000003	49.469999999999999	3824900	AXP
2004-08-11	50.090000000000003	50.229999999999997	49.850000000000001	50.130000000000003	3200400	AXP
2004-08-10	49.450000000000003	50.170000000000002	49.450000000000003	50.090000000000003	3350100	AXP
2004-08-09	49.340000000000003	49.57	49.299999999999997	49.299999999999997	2220800	AXP
2004-08-06	49.549999999999997	49.799999999999997	49.270000000000003	49.340000000000003	3976900	AXP
2004-08-05	50.170000000000002	50.210000000000001	49.5	49.549999999999997	3570900	AXP
2004-08-04	49.649999999999999	50.5	49.590000000000003	50.210000000000001	2936400	AXP
2004-08-03	50.280000000000001	50.280000000000001	49.759999999999998	49.909999999999997	3125800	AXP
2004-08-02	49.799999999999997	50.399999999999999	49.619999999999997	50.280000000000001	3148700	AXP
2004-07-30	50.030000000000001	50.25	49.920000000000002	50.25	2964100	AXP
2004-07-29	49.93	50.200000000000003	49.850000000000001	49.960000000000001	4173700	AXP
2004-07-28	49.450000000000003	49.939999999999998	49.240000000000002	49.890000000000001	4830200	AXP
2004-07-27	49.100000000000001	49.5	49.100000000000001	49.439999999999998	6657800	AXP
2004-07-26	48.109999999999999	49	47.950000000000003	48.899999999999999	7395200	AXP
2004-07-23	48	48.299999999999997	47.909999999999997	48.109999999999999	3206600	AXP
2004-07-22	48	48.469999999999999	47.700000000000003	48.329999999999998	4608300	AXP
2004-07-21	49.350000000000001	49.649999999999999	48.340000000000003	48.350000000000001	4094400	AXP
2004-07-20	48.350000000000001	49.119999999999997	48.219999999999999	49.119999999999997	4190100	AXP
2004-07-19	48.950000000000003	49	48.299999999999997	48.450000000000003	2895400	AXP
2004-07-16	49.200000000000003	49.200000000000003	48.630000000000003	48.729999999999997	3431700	AXP
2004-07-15	49.399999999999999	49.439999999999998	48.759999999999998	48.899999999999999	4113700	AXP
2004-07-14	49.299999999999997	49.719999999999999	48.869999999999997	49.25	4016400	AXP
2004-07-13	49.579999999999998	49.659999999999997	49.219999999999999	49.490000000000002	3563600	AXP
2004-07-12	49.850000000000001	50.049999999999997	49.420000000000002	49.710000000000001	3577300	AXP
2004-07-09	50.520000000000003	50.57	49.799999999999997	50.009999999999998	2509600	AXP
2004-07-08	50.950000000000003	50.950000000000003	50.200000000000003	50.270000000000003	3383700	AXP
2004-07-07	50.850000000000001	51.649999999999999	50.850000000000001	51.009999999999998	3914000	AXP
2004-07-06	51	51.189999999999998	50.759999999999998	50.829999999999998	2958800	AXP
2004-07-02	51.329999999999998	51.479999999999997	51.079999999999998	51.240000000000002	2513000	AXP
2004-07-01	51.369999999999997	51.770000000000003	50.979999999999997	51.329999999999998	3627100	AXP
2004-06-30	51.119999999999997	51.600000000000001	50.799999999999997	51.380000000000003	4420900	AXP
2004-06-29	50.939999999999998	51.420000000000002	50.899999999999999	51.270000000000003	2998300	AXP
2004-06-28	51.439999999999998	51.5	50.920000000000002	50.939999999999998	3117100	AXP
2004-06-25	51	51.350000000000001	50.899999999999999	51.350000000000001	5537600	AXP
2004-06-24	51.200000000000003	51.32	50.75	50.960000000000001	3130600	AXP
2004-06-23	51.359999999999999	51.450000000000003	50.950000000000003	51.390000000000001	2757700	AXP
2004-06-22	51.280000000000001	51.649999999999999	51.140000000000001	51.5	3105200	AXP
2004-06-21	51.810000000000002	52.18	51.450000000000003	51.5	3166200	AXP
2004-06-18	51.469999999999999	51.969999999999999	51.450000000000003	51.960000000000001	4877100	AXP
2004-06-17	51.399999999999999	51.600000000000001	51.200000000000003	51.460000000000001	2790400	AXP
2004-06-16	51.189999999999998	51.600000000000001	51.159999999999997	51.509999999999998	3032000	AXP
2004-06-15	51.469999999999999	51.490000000000002	51.009999999999998	51.219999999999999	3567800	AXP
2004-06-14	50.799999999999997	51.189999999999998	50.799999999999997	51.049999999999997	3439100	AXP
2004-06-10	51.380000000000003	51.399999999999999	51.170000000000002	51.200000000000003	2263600	AXP
2004-06-09	51.450000000000003	51.609999999999999	51.109999999999999	51.229999999999997	3002000	AXP
2004-06-08	51.229999999999997	51.68	51.149999999999999	51.670000000000002	2768500	AXP
2004-06-07	51.149999999999999	51.5	51.100000000000001	51.450000000000003	3406000	AXP
2004-06-04	51	51.25	50.899999999999999	50.979999999999997	2392000	AXP
2004-06-03	50.759999999999998	51.009999999999998	50.560000000000002	50.75	2376000	AXP
2004-06-02	50.850000000000001	51.079999999999998	50.509999999999998	50.920000000000002	2746300	AXP
2004-06-01	50.649999999999999	50.719999999999999	50.25	50.600000000000001	3489700	AXP
2004-05-28	50.920000000000002	50.950000000000003	50.469999999999999	50.700000000000003	2277000	AXP
2004-05-27	50.600000000000001	51.18	50.490000000000002	51.020000000000003	4814100	AXP
2004-05-26	50.149999999999999	50.579999999999998	49.899999999999999	50.25	3764900	AXP
2004-05-25	49.799999999999997	50.5	49.509999999999998	50.460000000000001	3883000	AXP
2004-05-24	49.82	50	49.659999999999997	49.93	3250100	AXP
2004-05-21	49.340000000000003	49.969999999999999	49.329999999999998	49.630000000000003	4209800	AXP
2004-05-20	48.850000000000001	49.439999999999998	48.850000000000001	49.329999999999998	3340100	AXP
2004-05-19	49.090000000000003	49.659999999999997	48.710000000000001	48.840000000000003	3879900	AXP
2004-05-18	48.780000000000001	49.049999999999997	48.719999999999999	48.990000000000002	4254900	AXP
2004-05-17	48.5	49.299999999999997	48.200000000000003	48.770000000000003	4875500	AXP
2004-05-14	48.469999999999999	49.030000000000001	48.420000000000002	48.859999999999999	3982200	AXP
2004-05-13	47.899999999999999	48.700000000000003	47.890000000000001	48.469999999999999	4051800	AXP
2004-05-12	48	48.380000000000003	47.32	48.210000000000001	5799600	AXP
2004-05-11	48.109999999999999	48.600000000000001	47.950000000000003	48.140000000000001	4558800	AXP
2004-05-10	48.299999999999997	48.640000000000001	47.5	48.25	5755000	AXP
2004-05-07	48.700000000000003	49.270000000000003	48.409999999999997	48.490000000000002	4996500	AXP
2004-05-06	49.270000000000003	49.469999999999999	48.68	49.18	3610800	AXP
2004-05-05	49.200000000000003	49.75	49.200000000000003	49.520000000000003	3160500	AXP
2004-05-04	49.350000000000001	49.909999999999997	49.200000000000003	49.310000000000002	4255600	AXP
2004-05-03	48.990000000000002	49.460000000000001	48.979999999999997	49.390000000000001	3142500	AXP
2004-04-30	49.100000000000001	49.350000000000001	48.810000000000002	48.950000000000003	4216700	AXP
2004-04-29	49.049999999999997	49.5	48.729999999999997	49.039999999999999	5717100	AXP
2004-04-28	49.920000000000002	49.979999999999997	49.039999999999999	49.039999999999999	4975300	AXP
2004-04-27	50.350000000000001	50.780000000000001	50.109999999999999	50.149999999999999	4749500	AXP
2004-04-26	50.280000000000001	50.310000000000002	49.890000000000001	50.280000000000001	3718100	AXP
2004-04-23	50.579999999999998	50.640000000000001	50.200000000000003	50.270000000000003	4608700	AXP
2004-04-22	49.579999999999998	50.909999999999997	49.530000000000001	50.780000000000001	8251700	AXP
2004-04-21	49.100000000000001	49.880000000000003	49.009999999999998	49.880000000000003	4453200	AXP
2004-04-20	50.170000000000002	50.270000000000003	49.5	49.509999999999998	5089200	AXP
2004-04-19	50.420000000000002	50.600000000000001	50.009999999999998	50.210000000000001	3355000	AXP
2004-04-16	49.950000000000003	50.710000000000001	49.530000000000001	50.579999999999998	5387200	AXP
2004-04-15	49.799999999999997	50.259999999999998	48.899999999999999	49.75	7293200	AXP
2004-04-14	51	51.229999999999997	49.450000000000003	49.799999999999997	6910600	AXP
2004-04-13	52.399999999999999	52.450000000000003	51.32	51.399999999999999	4467900	AXP
2004-04-12	52.060000000000002	52.640000000000001	52	52.259999999999998	2149300	AXP
2004-04-08	52.579999999999998	52.82	51.899999999999999	52.140000000000001	3787500	AXP
2004-04-07	52.450000000000003	52.640000000000001	52.25	52.380000000000003	3642500	AXP
2004-04-06	52.350000000000001	52.450000000000003	52.259999999999998	52.399999999999999	2737500	AXP
2004-04-05	52.329999999999998	52.600000000000001	52.229999999999997	52.590000000000003	3278700	AXP
2004-04-02	52.75	52.75	52.200000000000003	52.43	5021200	AXP
2004-04-01	51.850000000000001	52.420000000000002	51.68	52.200000000000003	4937200	AXP
2004-03-31	51.759999999999998	51.909999999999997	51.539999999999999	51.850000000000001	5775500	AXP
2004-03-30	51.149999999999999	52.020000000000003	51.100000000000001	51.909999999999997	7649400	AXP
2004-03-29	50.329999999999998	51.060000000000002	50.229999999999997	50.859999999999999	4865000	AXP
2004-03-26	49.950000000000003	50.399999999999999	49.810000000000002	50.030000000000001	4344300	AXP
2004-03-25	50.240000000000002	50.359999999999999	49.640000000000001	49.950000000000003	4830100	AXP
2004-03-24	50.380000000000003	50.490000000000002	49.659999999999997	50.030000000000001	5101300	AXP
2004-03-23	50.450000000000003	50.659999999999997	50.149999999999999	50.210000000000001	4712100	AXP
2004-03-22	51	51	50.07	50.210000000000001	5195500	AXP
2004-03-19	51.560000000000002	51.710000000000001	51.060000000000002	51.079999999999998	4407500	AXP
2004-03-18	50.899999999999999	51.899999999999999	50.850000000000001	51.560000000000002	4267200	AXP
2004-03-17	51.100000000000001	51.259999999999998	50.799999999999997	51	5389100	AXP
2004-03-16	51.280000000000001	51.43	50.119999999999997	50.649999999999999	6950800	AXP
2004-03-15	51.869999999999997	51.880000000000003	50.899999999999999	50.950000000000003	5912500	AXP
2004-03-12	51.649999999999999	52.380000000000003	51.390000000000001	52.119999999999997	5298800	AXP
2004-03-11	51.649999999999999	52.640000000000001	51.520000000000003	51.530000000000001	6219700	AXP
2004-03-10	53.149999999999999	53.25	52.170000000000002	52.189999999999998	4847300	AXP
2004-03-09	53.049999999999997	53.299999999999997	53.049999999999997	53.18	3466100	AXP
2004-03-08	52.869999999999997	53.390000000000001	52.780000000000001	53.140000000000001	4199100	AXP
2004-03-05	53.100000000000001	53.619999999999997	52.770000000000003	52.770000000000003	6402600	AXP
2004-03-04	53.399999999999999	53.609999999999999	53.289999999999999	53.359999999999999	4653100	AXP
2004-03-03	53.350000000000001	53.630000000000003	53.18	53.490000000000002	3933400	AXP
2004-03-02	53.350000000000001	53.899999999999999	53.350000000000001	53.409999999999997	5353400	AXP
2004-03-01	53.420000000000002	53.909999999999997	53.350000000000001	53.649999999999999	3567500	AXP
2004-02-27	53.299999999999997	53.859999999999999	53.219999999999999	53.420000000000002	4695500	AXP
2004-02-26	53.350000000000001	53.640000000000001	53.210000000000001	53.390000000000001	3789600	AXP
2004-02-25	53.049999999999997	54.5	53.049999999999997	53.579999999999998	4146100	AXP
2004-02-24	53.060000000000002	53.219999999999999	52.710000000000001	53.18	4661100	AXP
2004-02-23	53.100000000000001	53.280000000000001	52.700000000000003	53.060000000000002	4148400	AXP
2004-02-20	53.43	53.5	53.020000000000003	53.159999999999997	3810800	AXP
2004-02-19	53.649999999999999	53.840000000000003	53.289999999999999	53.399999999999999	2994300	AXP
2004-02-18	53.689999999999998	53.880000000000003	53.310000000000002	53.399999999999999	2772300	AXP
2004-02-17	53.520000000000003	53.869999999999997	53.369999999999997	53.68	3047800	AXP
2004-02-13	53.399999999999999	53.649999999999999	53.009999999999998	53.649999999999999	3341600	AXP
2004-02-12	53.619999999999997	53.649999999999999	53.009999999999998	53.350000000000001	3860600	AXP
2004-02-11	52.649999999999999	53.979999999999997	52.490000000000002	53.710000000000001	4943300	AXP
2004-02-10	53	53.450000000000003	52.539999999999999	52.850000000000001	5077600	AXP
2004-02-09	52.850000000000001	53.630000000000003	52.850000000000001	53.109999999999999	5597400	AXP
2004-02-06	52.350000000000001	53.140000000000001	52.020000000000003	53.060000000000002	6231300	AXP
2004-02-05	52.060000000000002	52.359999999999999	51.890000000000001	52.079999999999998	5391300	AXP
2004-02-04	52.259999999999998	52.600000000000001	52	52.259999999999998	5930600	AXP
2004-02-03	52.5	52.939999999999998	52.100000000000001	52.509999999999998	4840600	AXP
2004-02-02	51.890000000000001	52.990000000000002	51.880000000000003	52.539999999999999	8922600	AXP
2004-01-30	50.950000000000003	51.969999999999999	50.740000000000002	51.840000000000003	5440100	AXP
2004-01-29	50.240000000000002	51.299999999999997	50.170000000000002	50.950000000000003	7124700	AXP
2004-01-28	50.880000000000003	51.399999999999999	49.57	49.75	5933800	AXP
2004-01-27	50.950000000000003	50.950000000000003	50.43	50.479999999999997	5000200	AXP
2004-01-26	49.960000000000001	50.950000000000003	49.530000000000001	50.950000000000003	5645600	AXP
2004-01-23	50.149999999999999	50.640000000000001	49.539999999999999	49.960000000000001	3477800	AXP
2004-01-22	50.25	50.5	49.969999999999999	50	3411600	AXP
2004-01-21	50.020000000000003	50.490000000000002	49.75	50.399999999999999	5405700	AXP
2004-01-20	49.850000000000001	50.289999999999999	49.75	50.240000000000002	4819900	AXP
2004-01-16	49.68	50.030000000000001	49.600000000000001	49.909999999999997	4795600	AXP
2004-01-15	48.899999999999999	49.75	48.649999999999999	49.68	6952200	AXP
2004-01-14	47.950000000000003	48.899999999999999	47.950000000000003	48.75	5319400	AXP
2004-01-13	47.799999999999997	48	47.43	47.869999999999997	3662700	AXP
2004-01-12	47.890000000000001	48.299999999999997	47.590000000000003	47.700000000000003	5024000	AXP
2004-01-09	47.850000000000001	48.299999999999997	47.799999999999997	47.890000000000001	3964300	AXP
2004-01-08	48.479999999999997	48.729999999999997	47.799999999999997	48.25	5597900	AXP
2004-01-07	48.439999999999998	48.439999999999998	48.079999999999998	48.390000000000001	3921900	AXP
2004-01-06	47.950000000000003	48.329999999999998	47.93	48.25	3622800	AXP
2004-01-05	48.079999999999998	48.329999999999998	47.82	48.170000000000002	3702000	AXP
2004-01-02	48.43	48.549999999999997	47.729999999999997	47.75	2662300	AXP
2003-12-31	48.310000000000002	48.390000000000001	47.890000000000001	48.229999999999997	2668100	AXP
2003-12-30	48.329999999999998	48.390000000000001	48.119999999999997	48.289999999999999	2460300	AXP
2003-12-29	47.920000000000002	48.5	47.850000000000001	48.5	4136300	AXP
2003-12-26	47.880000000000003	47.890000000000001	47.770000000000003	47.829999999999998	894300	AXP
2003-12-24	47.68	47.93	47.619999999999997	47.880000000000003	1527600	AXP
2003-12-23	47.479999999999997	47.700000000000003	47.299999999999997	47.68	3125800	AXP
2003-12-22	47.210000000000001	47.460000000000001	47.149999999999999	47.439999999999998	3761100	AXP
2003-12-19	47.119999999999997	47.43	46.880000000000003	47.210000000000001	7567500	AXP
2003-12-18	45.600000000000001	46.859999999999999	45.399999999999999	46.770000000000003	6769300	AXP
2003-12-17	45.299999999999997	45.380000000000003	44.799999999999997	45	4199500	AXP
2003-12-16	45.479999999999997	45.840000000000003	45.219999999999999	45.270000000000003	4544500	AXP
2003-12-15	46.149999999999999	46.149999999999999	45.289999999999999	45.310000000000002	4249800	AXP
2003-12-12	45.399999999999999	45.549999999999997	44.950000000000003	45.200000000000003	3346000	AXP
2003-12-11	45.079999999999998	45.43	45.049999999999997	45.25	4297100	AXP
2003-12-10	45.740000000000002	45.789999999999999	44.979999999999997	45.189999999999998	3670700	AXP
2003-12-09	46.229999999999997	46.240000000000002	45.579999999999998	45.700000000000003	4083300	AXP
2003-12-08	45.560000000000002	46.149999999999999	45.560000000000002	46.149999999999999	3730800	AXP
2003-12-05	45.899999999999999	45.950000000000003	45.450000000000003	45.5	3245000	AXP
2003-12-04	45.719999999999999	46.240000000000002	45.68	46.07	2545900	AXP
2003-12-03	45.939999999999998	46.210000000000001	45.829999999999998	45.990000000000002	3957600	AXP
2003-12-02	45.799999999999997	46.039999999999999	45.630000000000003	45.799999999999997	5252700	AXP
2003-12-01	45.990000000000002	46.340000000000003	45.82	46.049999999999997	5368500	AXP
2003-11-28	45.759999999999998	45.950000000000003	45.590000000000003	45.710000000000001	1871600	AXP
2003-11-26	45.359999999999999	45.890000000000001	45.359999999999999	45.729999999999997	4346300	AXP
2003-11-25	45.380000000000003	45.490000000000002	45.270000000000003	45.350000000000001	3866200	AXP
2003-11-24	45.100000000000001	45.299999999999997	44.740000000000002	45.149999999999999	4780800	AXP
2003-11-21	44.409999999999997	45.039999999999999	44.350000000000001	44.899999999999999	6140400	AXP
2003-11-20	44.25	45.149999999999999	44.25	44.399999999999999	5326200	AXP
2003-11-19	44.450000000000003	44.969999999999999	44.270000000000003	44.880000000000003	7116400	AXP
2003-11-18	43.950000000000003	44.700000000000003	43.850000000000001	44.479999999999997	10935000	AXP
2003-11-17	44.399999999999999	44.509999999999998	43.530000000000001	43.93	10610900	AXP
2003-11-14	45.509999999999998	45.780000000000001	45.079999999999998	45.329999999999998	4505400	AXP
2003-11-13	46.030000000000001	46.030000000000001	45.600000000000001	45.799999999999997	2572200	AXP
2003-11-12	45.439999999999998	46.18	45.270000000000003	46.020000000000003	2732400	AXP
2003-11-11	46.100000000000001	46.100000000000001	45.130000000000003	45.479999999999997	4416200	AXP
2003-11-10	46.399999999999999	46.450000000000003	45.840000000000003	46.079999999999998	3046000	AXP
2003-11-07	47.75	47.75	46.43	46.5	3916100	AXP
2003-11-06	47.100000000000001	47.82	46.859999999999999	47.369999999999997	3295800	AXP
2003-11-05	46.82	47.359999999999999	46.82	47.310000000000002	3811200	AXP
2003-11-04	47.18	47.200000000000003	46.75	47.119999999999997	2711500	AXP
2003-11-03	47.369999999999997	47.399999999999999	46.789999999999999	47.229999999999997	3542300	AXP
2003-10-31	46.899999999999999	47.200000000000003	46.640000000000001	46.93	2877300	AXP
2003-10-30	47.560000000000002	47.579999999999998	46.450000000000003	46.520000000000003	4457200	AXP
2003-10-29	47.539999999999999	47.710000000000001	47.049999999999997	47.350000000000001	3003100	AXP
2003-10-28	46.600000000000001	47.539999999999999	46.460000000000001	47.539999999999999	4720700	AXP
2003-10-27	48.009999999999998	48.25	46.600000000000001	46.75	6043200	AXP
2003-10-24	47.399999999999999	47.780000000000001	47.07	47.619999999999997	3106200	AXP
2003-10-23	47.68	47.890000000000001	46.700000000000003	47.630000000000003	3478500	AXP
2003-10-22	48.399999999999999	48.399999999999999	46.969999999999999	47.039999999999999	3909500	AXP
2003-10-21	48.280000000000001	48.729999999999997	48.210000000000001	48.399999999999999	3338700	AXP
2003-10-20	47.950000000000003	48.090000000000003	47.689999999999998	47.920000000000002	3924700	AXP
2003-10-17	48.380000000000003	48.490000000000002	47.590000000000003	47.840000000000003	2866100	AXP
2003-10-16	48.299999999999997	48.810000000000002	48.039999999999999	48.380000000000003	4100400	AXP
2003-10-15	49.009999999999998	49.109999999999999	47.759999999999998	48.299999999999997	6140500	AXP
2003-10-14	48.159999999999997	49.009999999999998	48.009999999999998	49.009999999999998	4446100	AXP
2003-10-13	47.93	48.380000000000003	47.880000000000003	48.159999999999997	3419000	AXP
2003-10-10	47.329999999999998	47.939999999999998	47.280000000000001	47.509999999999998	3633700	AXP
2003-10-09	46.93	47.5	46.609999999999999	47.109999999999999	4350200	AXP
2003-10-08	46.810000000000002	46.850000000000001	46.25	46.520000000000003	2271100	AXP
2003-10-07	46.539999999999999	46.909999999999997	46.020000000000003	46.810000000000002	3392400	AXP
2003-10-06	46.590000000000003	46.93	46.270000000000003	46.539999999999999	1956600	AXP
2003-10-03	46.880000000000003	47.119999999999997	46.490000000000002	46.579999999999998	3757900	AXP
2003-10-02	46.049999999999997	46.359999999999999	45.75	46.170000000000002	2556200	AXP
2003-10-01	45.240000000000002	46.060000000000002	45.119999999999997	46.060000000000002	4249900	AXP
2003-09-30	45.350000000000001	45.689999999999998	44.789999999999999	45.060000000000002	4724000	AXP
2003-09-29	44.960000000000001	45.850000000000001	44.960000000000001	45.579999999999998	4227400	AXP
2003-09-26	45.359999999999999	45.369999999999997	44.729999999999997	44.859999999999999	4424500	AXP
2003-09-25	45.850000000000001	46.380000000000003	45.600000000000001	45.609999999999999	4092000	AXP
2003-09-24	47.020000000000003	47.450000000000003	45.859999999999999	45.899999999999999	5703900	AXP
2003-09-23	46.57	47.32	46.57	47.009999999999998	4843100	AXP
2003-09-22	47.049999999999997	47.119999999999997	46.43	46.619999999999997	4379500	AXP
2003-09-19	46.75	47.210000000000001	46.75	47.049999999999997	7430800	AXP
2003-09-18	45.640000000000001	47.259999999999998	45.469999999999999	47.079999999999998	7978100	AXP
2003-09-17	45.200000000000003	45.729999999999997	45.140000000000001	45.350000000000001	3157400	AXP
2003-09-16	44.689999999999998	45.340000000000003	44.689999999999998	45.25	4690000	AXP
2003-09-15	44.850000000000001	45.090000000000003	44.640000000000001	44.640000000000001	3540200	AXP
2003-09-12	45.200000000000003	45.399999999999999	44.57	44.899999999999999	5073300	AXP
2003-09-11	45.25	45.829999999999998	45.25	45.43	3429800	AXP
2003-09-10	45.520000000000003	45.689999999999998	44.899999999999999	45.049999999999997	3619400	AXP
2003-09-09	45.280000000000001	45.799999999999997	45.219999999999999	45.560000000000002	4060700	AXP
2003-09-08	45.299999999999997	45.880000000000003	45.200000000000003	45.700000000000003	2857100	AXP
2003-09-05	45.490000000000002	45.710000000000001	45.109999999999999	45.200000000000003	2747400	AXP
2003-09-04	45.340000000000003	45.68	45.329999999999998	45.490000000000002	2463200	AXP
2003-09-03	45.579999999999998	45.799999999999997	45.130000000000003	45.659999999999997	5079800	AXP
2003-09-02	45.079999999999998	45.719999999999999	44.780000000000001	45.579999999999998	3390900	AXP
2003-08-29	44.700000000000003	45.140000000000001	44.689999999999998	45.049999999999997	2205900	AXP
2003-08-28	44.57	45.039999999999999	43.979999999999997	44.950000000000003	3330700	AXP
2003-08-27	44.990000000000002	44.990000000000002	44.289999999999999	44.469999999999999	3248000	AXP
2003-08-26	44.789999999999999	45.140000000000001	44.329999999999998	44.549999999999997	3506300	AXP
2003-08-25	45.32	45.409999999999997	44.950000000000003	45.130000000000003	2936000	AXP
2003-08-22	46.149999999999999	46.399999999999999	45.189999999999998	45.420000000000002	3940800	AXP
2003-08-21	45.609999999999999	46.189999999999998	45.469999999999999	45.93	4478900	AXP
2003-08-20	45.789999999999999	45.789999999999999	45.299999999999997	45.469999999999999	3095500	AXP
2003-08-19	45.700000000000003	45.82	45.280000000000001	45.789999999999999	2969200	AXP
2003-08-18	45.5	45.880000000000003	45.350000000000001	45.600000000000001	2915600	AXP
2003-08-15	45.740000000000002	45.75	45.229999999999997	45.5	2737900	AXP
2003-08-14	44.93	45.630000000000003	44.729999999999997	45.549999999999997	3638600	AXP
2003-08-13	44.950000000000003	45.020000000000003	44.479999999999997	44.789999999999999	3163800	AXP
2003-08-12	44.270000000000003	45	44.259999999999998	44.899999999999999	4494900	AXP
2003-08-11	44.380000000000003	44.450000000000003	43.509999999999998	44.079999999999998	2975900	AXP
2003-08-08	44.350000000000001	44.579999999999998	44	44.380000000000003	2900500	AXP
2003-08-07	43.799999999999997	44.380000000000003	43.450000000000003	44.240000000000002	4050600	AXP
2003-08-06	42.450000000000003	44.200000000000003	42.359999999999999	43.549999999999997	5815800	AXP
2003-08-05	43.149999999999999	43.549999999999997	42.369999999999997	42.450000000000003	5337300	AXP
2003-08-04	43.420000000000002	43.829999999999998	42.719999999999999	43.670000000000002	4332500	AXP
2003-08-01	44.149999999999999	44.159999999999997	43.299999999999997	43.420000000000002	4461700	AXP
2003-07-31	44.649999999999999	44.880000000000003	44	44.170000000000002	4422500	AXP
2003-07-30	44.649999999999999	44.810000000000002	44.299999999999997	44.350000000000001	4096200	AXP
2003-07-29	45.149999999999999	45.630000000000003	44.32	44.850000000000001	5372100	AXP
2003-07-28	45.850000000000001	46.189999999999998	44.920000000000002	45.009999999999998	8676800	AXP
2003-07-25	44.390000000000001	45.609999999999999	43.979999999999997	45.600000000000001	4273300	AXP
2003-07-24	45.079999999999998	45.729999999999997	44.210000000000001	44.399999999999999	4178400	AXP
2003-07-23	44.899999999999999	44.950000000000003	44.25	44.68	2743500	AXP
2003-07-22	44.520000000000003	44.979999999999997	43.909999999999997	44.770000000000003	3015400	AXP
2003-07-21	45.450000000000003	45.469999999999999	44.259999999999998	44.460000000000001	3272700	AXP
2003-07-18	45.25	45.609999999999999	44.93	45.539999999999999	3877800	AXP
2003-07-17	45.100000000000001	45.229999999999997	44.439999999999998	44.82	4257500	AXP
2003-07-16	45.75	45.770000000000003	44.780000000000001	45.539999999999999	4970400	AXP
2003-07-15	46	46.100000000000001	45.009999999999998	45.140000000000001	5665400	AXP
2003-07-14	44.939999999999998	46.350000000000001	44.869999999999997	45.399999999999999	7596300	AXP
2003-07-11	43.32	44.090000000000003	43.32	43.960000000000001	2827700	AXP
2003-07-10	43.450000000000003	43.689999999999998	42.829999999999998	43.289999999999999	3408600	AXP
2003-07-09	44.100000000000001	44.619999999999997	43.670000000000002	43.810000000000002	3175200	AXP
2003-07-08	43.549999999999997	44.329999999999998	43.329999999999998	44.219999999999999	3212000	AXP
2003-07-07	42.979999999999997	43.890000000000001	42.909999999999997	43.57	4389000	AXP
2003-07-03	41.979999999999997	42.57	41.810000000000002	42.270000000000003	1780200	AXP
2003-07-02	41.909999999999997	42.399999999999999	41.899999999999999	42.289999999999999	4027000	AXP
2003-07-01	41.340000000000003	42.030000000000001	41.039999999999999	41.909999999999997	5182700	AXP
2003-06-30	42.460000000000001	42.759999999999998	41.810000000000002	41.810000000000002	5721100	AXP
2003-06-27	42.32	43.020000000000003	42.219999999999999	42.420000000000002	3860000	AXP
2003-06-26	42.539999999999999	42.689999999999998	42.140000000000001	42.590000000000003	3612800	AXP
2003-06-25	42.530000000000001	43.219999999999999	42.409999999999997	42.469999999999999	5205100	AXP
2003-06-24	42.130000000000003	42.649999999999999	42	42.530000000000001	3416800	AXP
2003-06-23	42.93	42.960000000000001	41.850000000000001	42.130000000000003	3903800	AXP
2003-06-20	43.530000000000001	44	42.740000000000002	42.93	7038800	AXP
2003-06-19	44.009999999999998	44.200000000000003	42.909999999999997	43.039999999999999	5060700	AXP
2003-06-18	44.009999999999998	44.420000000000002	43.359999999999999	43.909999999999997	4076200	AXP
2003-06-17	44.590000000000003	44.840000000000003	43.759999999999998	44.009999999999998	5009400	AXP
2003-06-16	43.920000000000002	44.600000000000001	43.640000000000001	44.590000000000003	4730700	AXP
2003-06-13	43.75	43.829999999999998	42.909999999999997	43.43	3302900	AXP
2003-06-12	43.649999999999999	43.969999999999999	43.219999999999999	43.640000000000001	3446000	AXP
2003-06-11	43.049999999999997	43.82	42.93	43.649999999999999	3823100	AXP
2003-06-10	43.07	43.5	42.700000000000003	43.100000000000001	4195900	AXP
2003-06-09	43.079999999999998	43.369999999999997	42.560000000000002	42.770000000000003	4580100	AXP
2003-06-06	43.5	44.619999999999997	43	43.18	5572100	AXP
2003-06-05	43.460000000000001	43.950000000000003	43.210000000000001	43.5	6453000	AXP
2003-06-04	42.530000000000001	43.549999999999997	42.450000000000003	43.460000000000001	5074700	AXP
2003-06-03	42.329999999999998	42.880000000000003	41.899999999999999	42.350000000000001	3778200	AXP
2003-06-02	42	43.090000000000003	41.990000000000002	42.380000000000003	6142100	AXP
2003-05-30	41.200000000000003	42.200000000000003	40.409999999999997	41.659999999999997	5566500	AXP
2003-05-29	41.640000000000001	42.100000000000001	40.609999999999999	41.030000000000001	7481300	AXP
2003-05-28	40.719999999999999	42.200000000000003	40.719999999999999	41.630000000000003	6526600	AXP
2003-05-27	39.990000000000002	41.140000000000001	39.259999999999998	40.719999999999999	5901200	AXP
2003-05-23	39.950000000000003	40.270000000000003	39.799999999999997	39.990000000000002	3230800	AXP
2003-05-22	40.090000000000003	40.229999999999997	39.549999999999997	39.950000000000003	5638300	AXP
2003-05-21	39.350000000000001	40.259999999999998	39.149999999999999	40.090000000000003	5389500	AXP
2003-05-20	39.450000000000003	40.170000000000002	39.189999999999998	39.659999999999997	6901100	AXP
2003-05-19	40.149999999999999	40.420000000000002	39.549999999999997	39.689999999999998	5316100	AXP
2003-05-16	40.990000000000002	41.259999999999998	40.609999999999999	40.619999999999997	6228200	AXP
2003-05-15	40.409999999999997	40.990000000000002	40.280000000000001	40.990000000000002	4696400	AXP
2003-05-14	40.549999999999997	40.920000000000002	40.369999999999997	40.409999999999997	6524500	AXP
2003-05-13	40.420000000000002	40.649999999999999	40.159999999999997	40.299999999999997	4748300	AXP
2003-05-12	39.530000000000001	40.939999999999998	39.5	40.420000000000002	6545800	AXP
2003-05-09	38.579999999999998	39.869999999999997	38.520000000000003	39.799999999999997	7590500	AXP
2003-05-08	38.460000000000001	39.009999999999998	38.219999999999999	38.270000000000003	4875100	AXP
2003-05-07	39.130000000000003	39.380000000000003	38.68	39.009999999999998	4639500	AXP
2003-05-06	38.450000000000003	39.520000000000003	38.409999999999997	39.100000000000001	5890000	AXP
2003-05-05	38.630000000000003	38.75	38.07	38.310000000000002	3583700	AXP
2003-05-02	37.270000000000003	38.640000000000001	37.270000000000003	38.460000000000001	4454800	AXP
2003-05-01	37.859999999999999	38.039999999999999	37	37.75	4207500	AXP
2003-04-30	37.829999999999998	38.119999999999997	37.420000000000002	37.859999999999999	4728000	AXP
2003-04-29	37.75	38.5	37.329999999999998	37.729999999999997	5031500	AXP
2013-03-15	84.75	86.489999999999995	84.5	86.430000000000007	8205400	BA
2013-03-14	84.620000000000005	85.099999999999994	84.129999999999995	84.620000000000005	5027800	BA
2013-03-13	84.379999999999995	84.849999999999994	83.519999999999996	84.75	7750900	BA
2013-03-12	83.099999999999994	84.620000000000005	83	84.159999999999997	6600800	BA
2013-03-11	81.010000000000005	83.030000000000001	80.959999999999994	82.939999999999998	5087300	BA
2013-03-08	81.159999999999997	81.700000000000003	80.719999999999999	81.230000000000004	5231700	BA
2013-03-07	79.370000000000005	81.950000000000003	79.370000000000005	81.049999999999997	10029900	BA
2013-03-06	78.670000000000002	79.280000000000001	78.489999999999995	79.079999999999998	3826100	BA
2013-03-05	77.450000000000003	78.849999999999994	77.109999999999999	78.659999999999997	5693200	BA
2013-03-04	76.950000000000003	77.400000000000006	76.170000000000002	77.090000000000003	4748600	BA
2013-03-01	76.700000000000003	77.590000000000003	76.579999999999998	77.280000000000001	6024200	BA
2013-02-28	77.239999999999995	77.730000000000004	76.400000000000006	76.900000000000006	5593400	BA
2013-02-27	75.530000000000001	77.930000000000007	75.530000000000001	77.359999999999999	7160000	BA
2013-02-26	75.430000000000007	75.909999999999997	75.140000000000001	75.650000000000006	3436700	BA
2013-02-25	76.829999999999998	76.900000000000006	75.030000000000001	75.030000000000001	4936300	BA
2013-02-22	76.700000000000003	77.030000000000001	76.480000000000004	76.659999999999997	5391200	BA
2013-02-21	74.959999999999994	76.180000000000007	74.909999999999997	76.010000000000005	7438600	BA
2013-02-20	75.640000000000001	76.25	74.75	74.780000000000001	7551300	BA
2013-02-19	74.989999999999995	75.189999999999998	74.269999999999996	74.650000000000006	3882500	BA
2013-02-15	75.260000000000005	75.260000000000005	74.719999999999999	75.030000000000001	3650700	BA
2013-02-14	74.689999999999998	75.310000000000002	74.540000000000006	74.930000000000007	3830400	BA
2013-02-13	75.670000000000002	75.829999999999998	74.629999999999995	74.780000000000001	4313500	BA
2013-02-12	76.060000000000002	76.25	75.829999999999998	75.989999999999995	3597400	BA
2013-02-11	76.420000000000002	76.439999999999998	75.849999999999994	75.870000000000005	3677100	BA
2013-02-08	77.239999999999995	77.390000000000001	76.280000000000001	76.560000000000002	5100400	BA
2013-02-07	76.319999999999993	77.540000000000006	76.280000000000001	77.430000000000007	7773000	BA
2013-02-06	75.469999999999999	76.299999999999997	75.400000000000006	76.290000000000006	4716600	BA
2013-02-05	75.689999999999998	76.980000000000004	75.609999999999999	75.890000000000001	6831200	BA
2013-02-04	74.290000000000006	75.530000000000001	74.25	75.209999999999994	5799800	BA
2013-02-01	74.489999999999995	75.069999999999993	74.230000000000004	74.870000000000005	6749300	BA
2013-01-31	74.5	74.620000000000005	73.760000000000005	73.870000000000005	7639000	BA
2013-01-30	74.420000000000002	74.75	73.730000000000004	74.590000000000003	10048600	BA
2013-01-29	74.239999999999995	74.239999999999995	73	73.650000000000006	9296800	BA
2013-01-28	73.900000000000006	74.650000000000006	73.890000000000001	74	7759000	BA
2013-01-25	75.290000000000006	75.420000000000002	74.790000000000006	75.030000000000001	6163200	BA
2013-01-24	74.409999999999997	75.540000000000006	74.409999999999997	75.319999999999993	7292200	BA
2013-01-23	73.989999999999995	74.590000000000003	73.450000000000003	74.290000000000006	7784900	BA
2013-01-22	74.120000000000005	74.269999999999996	73.769999999999996	74.159999999999997	9161900	BA
2013-01-18	75.159999999999997	75.159999999999997	74.290000000000006	75.040000000000006	10829000	BA
2013-01-17	72.780000000000001	75.629999999999995	72.680000000000007	75.260000000000005	21849200	BA
2013-01-16	73.849999999999994	74.640000000000001	73.560000000000002	74.340000000000003	18212000	BA
2013-01-15	76.209999999999994	76.980000000000004	76.180000000000007	76.939999999999998	3900600	BA
2013-01-14	75.230000000000004	76.590000000000003	74.900000000000006	76.549999999999997	6221100	BA
2013-01-11	75.709999999999994	76.099999999999994	74.599999999999994	75.159999999999997	9808500	BA
2013-01-10	76.930000000000007	77.120000000000005	76.159999999999997	77.090000000000003	5026600	BA
2013-01-09	74.920000000000002	76.810000000000002	74.909999999999997	76.760000000000005	10915800	BA
2013-01-08	75.239999999999995	75.810000000000002	73.109999999999999	74.129999999999995	20268100	BA
2013-01-07	77.540000000000006	77.689999999999998	75.340000000000003	76.129999999999995	7172600	BA
2013-01-04	77.790000000000006	78.019999999999996	77.439999999999998	77.689999999999998	3431700	BA
2013-01-03	76.989999999999995	77.980000000000004	76.370000000000005	77.469999999999999	3987000	BA
2013-01-02	76.549999999999997	77.329999999999998	76.450000000000003	77.069999999999993	5036400	BA
2012-12-31	74.609999999999999	75.409999999999997	74	75.359999999999999	4939000	BA
2012-12-28	75.209999999999994	75.739999999999995	74.560000000000002	74.689999999999998	2970400	BA
2012-12-27	76.010000000000005	76.299999999999997	75.010000000000005	75.829999999999998	4041400	BA
2012-12-26	75.969999999999999	76.299999999999997	75.75	76.019999999999996	2710300	BA
2012-12-24	75.890000000000001	76.560000000000002	75.530000000000001	75.969999999999999	1931900	BA
2012-12-21	75.079999999999998	76.219999999999999	74.579999999999998	76.170000000000002	6831500	BA
2012-12-20	75.75	76.239999999999995	75.510000000000005	76.200000000000003	4599300	BA
2012-12-19	75.609999999999999	76.189999999999998	75.299999999999997	75.510000000000005	6075200	BA
2012-12-18	74.299999999999997	75.700000000000003	74.140000000000001	75.519999999999996	5767500	BA
2012-12-17	74.200000000000003	74.659999999999997	73.530000000000001	74.650000000000006	5537800	BA
2012-12-14	74.329999999999998	74.659999999999997	73.870000000000005	74.019999999999996	4209300	BA
2012-12-13	75.420000000000002	75.489999999999995	74.099999999999994	74.319999999999993	4977600	BA
2012-12-12	75.840000000000003	76.040000000000006	75.260000000000005	75.469999999999999	5191300	BA
2012-12-11	75.620000000000005	76.049999999999997	75.5	75.819999999999993	5960300	BA
2012-12-10	74.620000000000005	75.579999999999998	74.430000000000007	75.530000000000001	5323800	BA
2012-12-07	74.090000000000003	74.659999999999997	73.609999999999999	74.640000000000001	3718000	BA
2012-12-06	73.799999999999997	73.989999999999995	72.930000000000007	73.980000000000004	3895400	BA
2012-12-05	73.939999999999998	74.450000000000003	73.180000000000007	73.870000000000005	3818800	BA
2012-12-04	73.890000000000001	74.709999999999994	73.730000000000004	74.049999999999997	3827700	BA
2012-12-03	74.409999999999997	74.489999999999995	73.569999999999993	74.019999999999996	3721600	BA
2012-11-30	74.359999999999999	74.659999999999997	73.859999999999999	74.280000000000001	3863400	BA
2012-11-29	74.359999999999999	74.859999999999999	73.840000000000003	74.120000000000005	2998900	BA
2012-11-28	74	74.239999999999995	73.150000000000006	74.090000000000003	4245900	BA
2012-11-27	74.120000000000005	74.540000000000006	73.599999999999994	74.489999999999995	5353500	BA
2012-11-26	73.400000000000006	74.299999999999997	73.200000000000003	74.269999999999996	3709100	BA
2012-11-23	73.349999999999994	73.75	73.090000000000003	73.739999999999995	1579200	BA
2012-11-21	72.540000000000006	73.859999999999999	72.390000000000001	73.150000000000006	3119800	BA
2012-11-20	71.870000000000005	72.799999999999997	71.790000000000006	72.540000000000006	3161000	BA
2012-11-19	71.489999999999995	72.079999999999998	71.079999999999998	71.959999999999994	3475700	BA
2012-11-16	71.189999999999998	71.219999999999999	70.290000000000006	70.769999999999996	4856300	BA
2012-11-15	71.219999999999999	71.989999999999995	70.780000000000001	71.040000000000006	3928100	BA
2012-11-14	73.340000000000003	73.650000000000006	71.120000000000005	71.290000000000006	6063100	BA
2012-11-13	73.019999999999996	74.25	72.840000000000003	73.359999999999999	7293400	BA
2012-11-12	73.409999999999997	74.180000000000007	73.280000000000001	73.689999999999998	6497600	BA
2012-11-09	70.760000000000005	73.299999999999997	70.599999999999994	73.25	10269800	BA
2012-11-08	70.129999999999995	71.319999999999993	70.090000000000003	70.980000000000004	7363500	BA
2012-11-07	70.689999999999998	70.769999999999996	69.299999999999997	70.109999999999999	6675400	BA
2012-11-06	70.469999999999999	72.439999999999998	70.469999999999999	72.019999999999996	4923700	BA
2012-11-05	69.870000000000005	70.599999999999994	69.849999999999994	70.409999999999997	3833000	BA
2012-11-02	71	71.359999999999999	69.959999999999994	70.049999999999997	4400400	BA
2012-11-01	70.590000000000003	71.560000000000002	70.439999999999998	70.790000000000006	3992800	BA
2012-10-31	71.349999999999994	71.450000000000003	70.269999999999996	70.439999999999998	3778700	BA
2012-10-26	71.159999999999997	71.579999999999998	70.549999999999997	71.109999999999999	4389000	BA
2012-10-25	73.049999999999997	73.090000000000003	70.650000000000006	71.540000000000006	8191500	BA
2012-10-24	74.950000000000003	75	72.25	72.709999999999994	8346600	BA
2012-10-23	72.989999999999995	73.230000000000004	72.609999999999999	72.819999999999993	4544900	BA
2012-10-22	73.799999999999997	74.150000000000006	73.25	73.700000000000003	4419800	BA
2012-10-19	74.030000000000001	74.230000000000004	73.590000000000003	74.010000000000005	5407000	BA
2012-10-18	73.519999999999996	74.260000000000005	73.239999999999995	74.260000000000005	3414200	BA
2012-10-17	73.739999999999995	73.900000000000006	72.629999999999995	73.629999999999995	6061500	BA
2012-10-16	72.760000000000005	73.709999999999994	72.5	73.480000000000004	4799300	BA
2012-10-15	71.849999999999994	72.280000000000001	71.680000000000007	72.25	3858000	BA
2012-10-12	71.079999999999998	72.239999999999995	71	71.849999999999994	4345600	BA
2012-10-11	70.900000000000006	71.549999999999997	70.799999999999997	70.829999999999998	3183200	BA
2012-10-10	70.799999999999997	71.299999999999997	70.230000000000004	70.340000000000003	3642600	BA
2012-10-09	70.700000000000003	71.209999999999994	70.359999999999999	70.640000000000001	4116600	BA
2012-10-08	70.719999999999999	71.189999999999998	70.549999999999997	70.569999999999993	2838800	BA
2012-10-05	70.260000000000005	71.25	70.209999999999994	70.890000000000001	3741600	BA
2012-10-04	70.239999999999995	70.379999999999995	69.719999999999999	69.939999999999998	2818300	BA
2012-10-03	69.900000000000006	70	69.359999999999999	69.859999999999999	3106400	BA
2012-10-02	70.109999999999999	70.299999999999997	69.200000000000003	69.530000000000001	3077900	BA
2012-10-01	69.859999999999999	70.670000000000002	69.799999999999997	70.010000000000005	4012100	BA
2012-09-28	69.75	70.049999999999997	69.180000000000007	69.599999999999994	4057500	BA
2012-09-27	70.400000000000006	70.549999999999997	69.709999999999994	70.099999999999994	4147700	BA
2012-09-26	69.340000000000003	70.510000000000005	69.310000000000002	70.25	5256400	BA
2012-09-25	70.290000000000006	70.489999999999995	69.379999999999995	69.379999999999995	4085900	BA
2012-09-24	69.450000000000003	70.180000000000007	69.209999999999994	70.030000000000001	5037900	BA
2012-09-21	70.090000000000003	70.150000000000006	69.469999999999999	69.969999999999999	13161000	BA
2012-09-20	69.349999999999994	69.859999999999999	69.030000000000001	69.849999999999994	4875100	BA
2012-09-19	70.739999999999995	70.739999999999995	69.879999999999995	69.900000000000006	5193400	BA
2012-09-18	69.859999999999999	70.459999999999994	69.560000000000002	70.450000000000003	5490300	BA
2012-09-17	70.769999999999996	70.819999999999993	69.890000000000001	69.920000000000002	6917200	BA
2012-09-14	72.019999999999996	72.430000000000007	71	71.280000000000001	6530200	BA
2012-09-13	70.680000000000007	71.989999999999995	70.439999999999998	71.579999999999998	5314100	BA
2012-09-12	71.430000000000007	71.680000000000007	70.799999999999997	70.959999999999994	4400800	BA
2012-09-11	71.189999999999998	71.670000000000002	71.150000000000006	71.269999999999996	3951300	BA
2012-09-10	72.310000000000002	72.319999999999993	70.810000000000002	71.079999999999998	8354500	BA
2012-09-07	72.870000000000005	73.030000000000001	72.549999999999997	72.890000000000001	3080400	BA
2012-09-06	72.370000000000005	73.269999999999996	72.370000000000005	72.819999999999993	4358800	BA
2012-09-05	71.379999999999995	72.049999999999997	71.109999999999999	71.920000000000002	4946900	BA
2012-09-04	71.5	71.5	70.400000000000006	70.870000000000005	3916400	BA
2012-08-31	71.269999999999996	71.75	70.609999999999999	71.400000000000006	3171800	BA
2012-08-30	71.049999999999997	71.129999999999995	70.5	70.819999999999993	3393100	BA
2012-08-29	71.640000000000001	71.989999999999995	71.129999999999995	71.439999999999998	2687200	BA
2012-08-28	71.180000000000007	71.849999999999994	71.049999999999997	71.519999999999996	3029200	BA
2012-08-27	70.950000000000003	71.780000000000001	70.879999999999995	71.379999999999995	3538100	BA
2012-08-24	70.319999999999993	71.170000000000002	70.049999999999997	71.090000000000003	5351300	BA
2012-08-23	72.090000000000003	72.150000000000006	70.019999999999996	70.359999999999999	9431200	BA
2012-08-22	73.340000000000003	73.599999999999994	72.549999999999997	72.799999999999997	4242600	BA
2012-08-21	74.090000000000003	74.359999999999999	73.120000000000005	73.269999999999996	3136400	BA
2012-08-20	73.609999999999999	74	73.340000000000003	73.829999999999998	2481900	BA
2012-08-17	73.689999999999998	73.980000000000004	73.400000000000006	73.909999999999997	3235800	BA
2012-08-16	73.099999999999994	73.75	73.019999999999996	73.640000000000001	2802700	BA
2012-08-15	73.340000000000003	73.650000000000006	72.75	73.069999999999993	3278200	BA
2012-08-14	74.299999999999997	74.439999999999998	73.599999999999994	73.810000000000002	2616700	BA
2012-08-13	73.709999999999994	74.430000000000007	73.599999999999994	74.189999999999998	2379900	BA
2012-08-10	73.870000000000005	74.310000000000002	73.760000000000005	74.209999999999994	2843600	BA
2012-08-09	74.609999999999999	74.609999999999999	73.909999999999997	74.280000000000001	2387500	BA
2012-08-08	74.030000000000001	74.689999999999998	74.010000000000005	74.599999999999994	3410700	BA
2012-08-07	73.269999999999996	74.549999999999997	72.930000000000007	74.459999999999994	4717200	BA
2012-08-06	73.209999999999994	73.329999999999998	72.709999999999994	72.890000000000001	3758800	BA
2012-08-03	73.129999999999995	73.340000000000003	72.680000000000007	72.810000000000002	4588500	BA
2012-08-02	72.390000000000001	72.519999999999996	71.150000000000006	71.989999999999995	4615000	BA
2012-08-01	74.319999999999993	74.480000000000004	72.640000000000001	72.769999999999996	4696000	BA
2012-07-31	74.819999999999993	75.060000000000002	73.879999999999995	73.909999999999997	3978700	BA
2012-07-30	74.599999999999994	75.590000000000003	74.430000000000007	74.859999999999999	4999700	BA
2012-07-27	75.579999999999998	75.939999999999998	75.079999999999998	75.510000000000005	4066300	BA
2012-07-26	75.129999999999995	75.959999999999994	74.269999999999996	74.909999999999997	4949200	BA
2012-07-25	74.200000000000003	74.480000000000004	72.700000000000003	74.030000000000001	6130400	BA
2012-07-24	72.870000000000005	73.170000000000002	71.349999999999994	72.030000000000001	3866500	BA
2012-07-23	72.310000000000002	73.079999999999998	71.579999999999998	72.909999999999997	3432200	BA
2012-07-20	74.5	74.799999999999997	73.609999999999999	73.890000000000001	3148100	BA
2012-07-19	73.989999999999995	75.109999999999999	73.700000000000003	74.859999999999999	4543200	BA
2012-07-18	72.709999999999994	74.439999999999998	72.709999999999994	73.890000000000001	3756200	BA
2012-07-17	73.25	73.510000000000005	72.040000000000006	73.109999999999999	2775700	BA
2012-07-16	73.129999999999995	73.189999999999998	72.25	72.969999999999999	3538400	BA
2012-07-13	71.930000000000007	73.560000000000002	71.849999999999994	73.510000000000005	3616000	BA
2012-07-12	71.200000000000003	72.019999999999996	70.849999999999994	71.709999999999994	5799800	BA
2012-07-11	72.689999999999998	72.760000000000005	71.230000000000004	71.519999999999996	6072200	BA
2012-07-10	74.629999999999995	75.049999999999997	72.890000000000001	73.219999999999999	4756700	BA
2012-07-09	74.269999999999996	74.849999999999994	73.799999999999997	74.030000000000001	4357700	BA
2012-07-06	73.780000000000001	73.810000000000002	72.900000000000006	73.689999999999998	3579100	BA
2012-07-05	74.379999999999995	74.739999999999995	73.849999999999994	74.439999999999998	2539000	BA
2012-07-03	73.079999999999998	74.269999999999996	73.079999999999998	74.269999999999996	2166200	BA
2012-07-02	74.209999999999994	74.739999999999995	72.450000000000003	73.180000000000007	4893400	BA
2012-06-29	73.060000000000002	74.370000000000005	72.890000000000001	74.299999999999997	4419400	BA
2012-06-28	71.150000000000006	71.739999999999995	70.629999999999995	71.579999999999998	3144600	BA
2012-06-27	70.980000000000004	72.040000000000006	70.950000000000003	71.870000000000005	2514600	BA
2012-06-26	71.299999999999997	71.629999999999995	70.480000000000004	70.930000000000007	2757600	BA
2012-06-25	71.810000000000002	71.920000000000002	71.030000000000001	71.049999999999997	4111400	BA
2012-06-22	71.549999999999997	72.099999999999994	71.069999999999993	71.959999999999994	3267300	BA
2012-06-21	73.349999999999994	73.620000000000005	71.25	71.370000000000005	3659300	BA
2012-06-20	72.700000000000003	73.459999999999994	72.349999999999994	73.010000000000005	3468700	BA
2012-06-19	72.359999999999999	73.219999999999999	72.019999999999996	72.920000000000002	4167200	BA
2012-06-18	71.689999999999998	72.340000000000003	71.25	71.900000000000006	3435200	BA
2012-06-15	72.090000000000003	72.379999999999995	71.579999999999998	71.989999999999995	5308300	BA
2012-06-14	72.079999999999998	72.299999999999997	71.390000000000001	71.849999999999994	5822900	BA
2012-06-13	72.409999999999997	72.700000000000003	71.569999999999993	72.060000000000002	5987300	BA
2012-06-12	70.930000000000007	72.819999999999993	70.739999999999995	72.579999999999998	6458100	BA
2012-06-11	70.609999999999999	70.849999999999994	69.799999999999997	70.109999999999999	4369400	BA
2012-06-08	69.659999999999997	69.969999999999999	69.269999999999996	69.939999999999998	3933400	BA
2012-06-07	69.569999999999993	70.329999999999998	69.430000000000007	69.950000000000003	4004600	BA
2012-06-06	67.969999999999999	69.019999999999996	67.959999999999994	69.019999999999996	4050300	BA
2012-06-05	67.310000000000002	67.700000000000003	66.819999999999993	67.579999999999998	3747300	BA
2012-06-04	68.150000000000006	68.150000000000006	67.049999999999997	67.5	5478200	BA
2012-06-01	68.670000000000002	68.879999999999995	67.140000000000001	67.239999999999995	5592000	BA
2012-05-31	69.540000000000006	70.109999999999999	69.069999999999993	69.609999999999999	4191400	BA
2012-05-30	69.879999999999995	70.090000000000003	69.25	69.390000000000001	4677600	BA
2012-05-29	70.280000000000001	70.5	69.75	70.400000000000006	3973600	BA
2012-05-25	71.209999999999994	71.390000000000001	69.659999999999997	70	5163300	BA
2012-05-24	71.640000000000001	71.950000000000003	70.25	71.390000000000001	2942600	BA
2012-05-23	70.689999999999998	71.629999999999995	69.920000000000002	71.569999999999993	4222700	BA
2012-05-22	71.650000000000006	72.209999999999994	71.079999999999998	71.480000000000004	4269400	BA
2012-05-21	70.459999999999994	71.849999999999994	70.140000000000001	71.780000000000001	4709700	BA
2012-05-18	69.950000000000003	70.340000000000003	68.930000000000007	69.150000000000006	5597400	BA
2012-05-17	72.310000000000002	72.480000000000004	69.459999999999994	69.730000000000004	6172200	BA
2012-05-16	72.819999999999993	73.510000000000005	72.290000000000006	72.349999999999994	3648100	BA
2012-05-15	73	73.670000000000002	72.420000000000002	72.579999999999998	3252300	BA
2012-05-14	72.890000000000001	73.790000000000006	72.349999999999994	73.120000000000005	3585700	BA
2012-05-11	73.590000000000003	74.109999999999999	73.25	73.560000000000002	3189000	BA
2012-05-10	74.459999999999994	75.069999999999993	73.629999999999995	73.799999999999997	2952700	BA
2012-05-09	74.25	74.859999999999999	73.319999999999993	74.049999999999997	3926600	BA
2012-05-08	75.379999999999995	75.599999999999994	74.549999999999997	75.400000000000006	4033400	BA
2012-05-07	75.790000000000006	76.079999999999998	75.370000000000005	75.959999999999994	3551800	BA
2012-05-04	76.349999999999994	76.560000000000002	75.5	75.840000000000003	3366400	BA
2012-05-03	77.129999999999995	77.329999999999998	76.519999999999996	76.829999999999998	3304800	BA
2012-05-02	76.769999999999996	77.5	76.340000000000003	77.260000000000005	3073500	BA
2012-05-01	76.590000000000003	77.829999999999998	75.849999999999994	77.25	4287600	BA
2012-04-30	76.510000000000005	76.870000000000005	75.680000000000007	76.799999999999997	5811100	BA
2012-04-27	77.280000000000001	77.569999999999993	76.900000000000006	77.269999999999996	4168700	BA
2012-04-26	76.709999999999994	77.200000000000003	76.549999999999997	76.989999999999995	4704700	BA
2012-04-25	75.049999999999997	77.5	74.900000000000006	77.079999999999998	10621200	BA
2012-04-24	73.209999999999994	73.739999999999995	72.769999999999996	73.209999999999994	3664500	BA
2012-04-23	72.689999999999998	73.129999999999995	72.170000000000002	72.859999999999999	5022100	BA
2012-04-20	73.269999999999996	74.030000000000001	73.099999999999994	73.549999999999997	4302100	BA
2012-04-19	73.730000000000004	73.959999999999994	72.659999999999997	73.099999999999994	3729300	BA
2012-04-18	73.579999999999998	74.239999999999995	73.469999999999999	73.709999999999994	2248900	BA
2012-04-17	73.129999999999995	74.359999999999999	73.099999999999994	74.090000000000003	3345300	BA
2012-04-16	72.980000000000004	73.189999999999998	72.299999999999997	72.680000000000007	4800000	BA
2012-04-13	73.180000000000007	73.379999999999995	72.370000000000005	72.920000000000002	3329100	BA
2012-04-12	71.689999999999998	73.829999999999998	71.689999999999998	73.5	3938800	BA
2012-04-11	71.629999999999995	72.510000000000005	71.489999999999995	71.769999999999996	5099900	BA
2012-04-10	72.25	72.310000000000002	70.590000000000003	70.599999999999994	5339000	BA
2012-04-09	72.629999999999995	72.790000000000006	72.269999999999996	72.430000000000007	2443400	BA
2012-04-05	73.420000000000002	73.890000000000001	73.299999999999997	73.590000000000003	2640200	BA
2012-04-04	73.969999999999999	74.200000000000003	73.489999999999995	73.670000000000002	2490500	BA
2012-04-03	75	75.109999999999999	74.150000000000006	74.650000000000006	3485900	BA
2012-04-02	74	75.469999999999999	73.609999999999999	75.170000000000002	4104600	BA
2012-03-30	74.319999999999993	74.439999999999998	73.780000000000001	74.370000000000005	3203800	BA
2012-03-29	73.769999999999996	74.150000000000006	72.950000000000003	74.079999999999998	3587600	BA
2012-03-28	74.989999999999995	75.290000000000006	73.900000000000006	74.329999999999998	3412200	BA
2012-03-27	75.109999999999999	75.25	74.799999999999997	74.810000000000002	3510700	BA
2012-03-26	74.519999999999996	75.230000000000004	74.469999999999999	75.180000000000007	3715800	BA
2012-03-23	74.049999999999997	74.340000000000003	73.75	73.969999999999999	2518400	BA
2012-03-22	74.620000000000005	74.659999999999997	73.370000000000005	73.920000000000002	4921400	BA
2012-03-21	75.049999999999997	75.439999999999998	74.799999999999997	75.010000000000005	3644100	BA
2012-03-20	75.090000000000003	75.469999999999999	74.519999999999996	75.140000000000001	4384000	BA
2012-03-19	75	75.689999999999998	75	75.400000000000006	2683800	BA
2012-03-16	75.760000000000005	75.810000000000002	75	75.200000000000003	7079200	BA
2012-03-15	75.5	75.629999999999995	74.879999999999995	75.430000000000007	4850700	BA
2012-03-14	74.319999999999993	75.379999999999995	74.310000000000002	75.230000000000004	5297100	BA
2012-03-13	73.879999999999995	74.349999999999994	73.379999999999995	74.310000000000002	4532700	BA
2012-03-12	73.200000000000003	74.030000000000001	73.200000000000003	73.599999999999994	2833500	BA
2012-03-09	74.140000000000001	74.310000000000002	73.170000000000002	73.290000000000006	5535900	BA
2012-03-08	74.269999999999996	74.700000000000003	73.829999999999998	74.170000000000002	3881200	BA
2012-03-07	72.579999999999998	73.700000000000003	72.510000000000005	73.519999999999996	4279000	BA
2012-03-06	73.239999999999995	73.239999999999995	72.299999999999997	72.560000000000002	5455700	BA
2012-03-05	74.950000000000003	74.980000000000004	73.930000000000007	74.129999999999995	4156800	BA
2012-03-02	75.069999999999993	75.280000000000001	74.629999999999995	74.900000000000006	2806600	BA
2012-03-01	74.959999999999994	75.629999999999995	74.859999999999999	75.079999999999998	3343100	BA
2012-02-29	75.280000000000001	75.719999999999999	74.75	74.950000000000003	4631800	BA
2012-02-28	75.180000000000007	75.409999999999997	74.810000000000002	75.159999999999997	3667400	BA
2012-02-27	75.689999999999998	75.780000000000001	75.010000000000005	75.209999999999994	5379400	BA
2012-02-24	75.75	76.640000000000001	75.629999999999995	76.060000000000002	3347000	BA
2012-02-23	75.760000000000005	76.170000000000002	75.519999999999996	75.849999999999994	4187200	BA
2012-02-22	75.560000000000002	76.299999999999997	75.310000000000002	76.060000000000002	3764800	BA
2012-02-21	75.670000000000002	75.950000000000003	75.079999999999998	75.719999999999999	3978100	BA
2012-02-17	75.530000000000001	75.549999999999997	75.019999999999996	75.349999999999994	4927300	BA
2012-02-16	75.040000000000006	75.469999999999999	74.870000000000005	75.269999999999996	4992800	BA
2012-02-15	75.859999999999999	76	75	75.209999999999994	4252400	BA
2012-02-14	75.510000000000005	75.569999999999993	74.900000000000006	75.560000000000002	4652000	BA
2012-02-13	75.5	75.510000000000005	74.75	74.849999999999994	3456500	BA
2012-02-10	75.450000000000003	75.560000000000002	74.569999999999993	74.950000000000003	3361700	BA
2012-02-09	75.780000000000001	76.230000000000004	75.370000000000005	75.900000000000006	4491100	BA
2012-02-08	74.709999999999994	75.650000000000006	74.510000000000005	75.459999999999994	5350000	BA
2012-02-07	75.040000000000006	75.349999999999994	74.299999999999997	75.200000000000003	4438700	BA
2012-02-06	75.260000000000005	75.549999999999997	75.159999999999997	75.459999999999994	4162500	BA
2012-02-03	76.090000000000003	76.739999999999995	75.859999999999999	76.340000000000003	3472400	BA
2012-02-02	75.200000000000003	75.329999999999998	74.5	75.219999999999999	3528100	BA
2012-02-01	74.959999999999994	75.890000000000001	74.959999999999994	75.370000000000005	4296400	BA
2012-01-31	74.510000000000005	75.200000000000003	73.959999999999994	74.180000000000007	4777200	BA
2012-01-30	73.989999999999995	74.349999999999994	73.680000000000007	74.159999999999997	5043000	BA
2012-01-27	74.799999999999997	75.230000000000004	74.400000000000006	74.549999999999997	4754600	BA
2012-01-26	75.840000000000003	76.359999999999999	75	75.310000000000002	4187400	BA
2012-01-25	73.969999999999999	76.700000000000003	72.849999999999994	75.819999999999993	14049100	BA
2012-01-24	75.060000000000002	75.620000000000005	74.599999999999994	75.359999999999999	4942700	BA
2012-01-23	75.659999999999997	76.370000000000005	75.319999999999993	75.510000000000005	4083700	BA
2012-01-20	75.680000000000007	75.900000000000006	75.140000000000001	75.519999999999996	4552300	BA
2012-01-19	75.269999999999996	75.920000000000002	75.099999999999994	75.560000000000002	5397300	BA
2012-01-18	74.950000000000003	75.450000000000003	74.769999999999996	75.060000000000002	4189500	BA
2012-01-17	75.299999999999997	76	75.140000000000001	75.239999999999995	3700100	BA
2012-01-13	75.040000000000006	75.200000000000003	74.159999999999997	74.599999999999994	4641100	BA
2012-01-12	74.810000000000002	75.689999999999998	74.780000000000001	75.510000000000005	3934500	BA
2012-01-11	74.780000000000001	74.950000000000003	74.230000000000004	74.739999999999995	3082700	BA
2012-01-10	75.129999999999995	75.340000000000003	74.5	75	4622400	BA
2012-01-09	74.810000000000002	74.870000000000005	74.180000000000007	74.530000000000001	4469600	BA
2012-01-06	73.730000000000004	74.269999999999996	72.950000000000003	73.980000000000004	4779800	BA
2012-01-05	73.769999999999996	73.900000000000006	72.739999999999995	73.530000000000001	6797900	BA
2012-01-04	74.099999999999994	74.599999999999994	73.590000000000003	74.329999999999998	4923000	BA
2012-01-03	74.700000000000003	75	74.120000000000005	74.219999999999999	6859300	BA
2011-12-30	73.859999999999999	74.079999999999998	73.239999999999995	73.349999999999994	2811800	BA
2011-12-29	73.439999999999998	74.359999999999999	73.310000000000002	74.109999999999999	2749300	BA
2011-12-28	74.480000000000004	74.599999999999994	73.030000000000001	73.260000000000005	2568200	BA
2011-12-27	73.680000000000007	74.489999999999995	73.370000000000005	74.269999999999996	2536700	BA
2011-12-23	74.530000000000001	74.709999999999994	73.599999999999994	73.969999999999999	3578100	BA
2011-12-22	73.829999999999998	74.739999999999995	73.480000000000004	74.290000000000006	5849400	BA
2011-12-21	72.730000000000004	73.709999999999994	72.060000000000002	73.590000000000003	5471700	BA
2011-12-20	71.230000000000004	72.680000000000007	71.230000000000004	72.439999999999998	5408600	BA
2011-12-19	71.200000000000003	71.620000000000005	69.909999999999997	70.159999999999997	3572500	BA
2011-12-16	71.109999999999999	72.370000000000005	70.560000000000002	71.010000000000005	8854900	BA
2011-12-15	70.810000000000002	70.950000000000003	70.049999999999997	70.609999999999999	4076400	BA
2011-12-14	70.349999999999994	71.540000000000006	69.719999999999999	69.939999999999998	5999900	BA
2011-12-13	71.670000000000002	72.650000000000006	70.620000000000005	70.900000000000006	7555600	BA
2011-12-12	71.510000000000005	71.959999999999994	70.180000000000007	70.900000000000006	5463400	BA
2011-12-09	70.810000000000002	72	70.409999999999997	71.930000000000007	5545900	BA
2011-12-08	70.459999999999994	71.129999999999995	69.829999999999998	70.170000000000002	6034800	BA
2011-12-07	70.299999999999997	71.510000000000005	69.640000000000001	70.599999999999994	6455100	BA
2011-12-06	70.920000000000002	71.590000000000003	70.799999999999997	70.870000000000005	4624300	BA
2011-12-05	72.280000000000001	72.760000000000005	70.349999999999994	71.090000000000003	8133700	BA
2011-12-02	71.700000000000003	71.980000000000004	70.930000000000007	71.299999999999997	7252600	BA
2011-12-01	68.700000000000003	71.709999999999994	68.510000000000005	70.980000000000004	12018200	BA
2011-11-30	67.079999999999998	68.75	66.989999999999995	68.689999999999998	8601100	BA
2011-11-29	65.019999999999996	66	64.840000000000003	65.260000000000005	5317900	BA
2011-11-28	64.530000000000001	65.629999999999995	64.530000000000001	64.989999999999995	4621100	BA
2011-11-25	62.159999999999997	63.619999999999997	62.119999999999997	62.780000000000001	2122300	BA
2011-11-23	63.619999999999997	63.75	62.329999999999998	62.359999999999999	4273000	BA
2011-11-22	65.299999999999997	65.439999999999998	63.880000000000003	64.349999999999994	5000300	BA
2011-11-21	66.319999999999993	66.450000000000003	64	65.560000000000002	8102900	BA
2011-11-18	66.930000000000007	67.849999999999994	66.290000000000006	67.459999999999994	7055300	BA
2011-11-17	67.200000000000003	67.349999999999994	65.409999999999997	66.090000000000003	7122800	BA
2011-11-16	67.129999999999995	67.659999999999997	66.200000000000003	66.340000000000003	5352800	BA
2011-11-15	67.900000000000006	68.340000000000003	67.049999999999997	67.939999999999998	5112800	BA
2011-11-14	68.890000000000001	68.969999999999999	67.700000000000003	67.939999999999998	6366100	BA
2011-11-11	65.430000000000007	67.260000000000005	65.430000000000007	66.920000000000002	4397700	BA
2011-11-10	65.090000000000003	65.599999999999994	64.590000000000003	64.829999999999998	3853400	BA
2011-11-09	65.170000000000002	65.700000000000003	64.329999999999998	64.549999999999997	5753500	BA
2011-11-08	66.439999999999998	66.799999999999997	65.450000000000003	66.650000000000006	4827000	BA
2011-11-07	65.709999999999994	66.400000000000006	65.170000000000002	66.290000000000006	3624200	BA
2011-11-04	65.590000000000003	65.950000000000003	65	65.799999999999997	3458000	BA
2011-11-03	65.159999999999997	66.370000000000005	64.5	66.189999999999998	4896800	BA
2011-11-02	63.969999999999999	64.760000000000005	63.829999999999998	64.400000000000006	5782800	BA
2011-11-01	64.230000000000004	64.340000000000003	62.369999999999997	63.170000000000002	8962200	BA
2011-10-31	67.120000000000005	67.489999999999995	65.739999999999995	65.790000000000006	6879500	BA
2011-10-28	67.549999999999997	68.390000000000001	67.310000000000002	68.170000000000002	6102900	BA
2011-10-27	68.590000000000003	68.760000000000005	67.180000000000007	67.489999999999995	8606900	BA
2011-10-26	67.560000000000002	67.900000000000006	65.799999999999997	66.560000000000002	12700300	BA
2011-10-25	64.810000000000002	64.950000000000003	63.549999999999997	63.719999999999999	6529500	BA
2011-10-24	64.409999999999997	65.060000000000002	63.93	64.75	5190800	BA
2011-10-21	63.310000000000002	64.640000000000001	63.100000000000001	64.590000000000003	6250400	BA
2011-10-20	63.009999999999998	63.729999999999997	62.18	62.490000000000002	6291500	BA
2011-10-19	62.609999999999999	64.269999999999996	62.530000000000001	63.109999999999999	4849500	BA
2011-10-18	61.93	64.239999999999995	61.329999999999998	63.469999999999999	6167800	BA
2011-10-17	63.340000000000003	63.509999999999998	61.659999999999997	61.780000000000001	4873400	BA
2011-10-14	64	64.280000000000001	63.409999999999997	63.890000000000001	3839900	BA
2011-10-13	63.780000000000001	64.090000000000003	63.049999999999997	63.530000000000001	3154300	BA
2011-10-12	64.459999999999994	65.230000000000004	64.129999999999995	64.319999999999993	5136500	BA
2011-10-11	63.659999999999997	64.25	63.5	63.969999999999999	3192200	BA
2011-10-10	62.869999999999997	64.189999999999998	62.75	64.030000000000001	4597500	BA
2011-10-07	61.909999999999997	62.960000000000001	61.43	61.810000000000002	5580800	BA
2011-10-06	60.009999999999998	61.789999999999999	59.450000000000003	61.479999999999997	5565900	BA
2011-10-05	58.899999999999999	60.039999999999999	58.649999999999999	59.960000000000001	5825600	BA
2011-10-04	57.530000000000001	59.229999999999997	56.899999999999999	59.140000000000001	7800000	BA
2011-10-03	60.100000000000001	61.530000000000001	57.850000000000001	58.25	8290400	BA
2011-09-30	61.5	62.18	60.450000000000003	60.509999999999998	5464300	BA
2011-09-29	63.200000000000003	63.700000000000003	61.359999999999999	62.369999999999997	6094200	BA
2011-09-28	63.280000000000001	64.049999999999997	61.810000000000002	61.920000000000002	4695500	BA
2011-09-27	64.129999999999995	64.290000000000006	62.409999999999997	62.780000000000001	6410300	BA
2011-09-26	60.799999999999997	62.270000000000003	60	62.009999999999998	7031800	BA
2011-09-23	58.57	59.770000000000003	58.060000000000002	59.509999999999998	6239400	BA
2011-09-22	59.329999999999998	59.590000000000003	57.530000000000001	58.719999999999999	12055700	BA
2011-09-21	63.539999999999999	63.82	60.990000000000002	61.020000000000003	4517200	BA
2011-09-20	64.359999999999999	64.640000000000001	63.5	63.560000000000002	3431600	BA
2011-09-19	64.079999999999998	64.400000000000006	62.950000000000003	64.150000000000006	4836800	BA
2011-09-16	64.780000000000001	65.75	64.519999999999996	65.379999999999995	6926700	BA
2011-09-15	63.649999999999999	64.609999999999999	63.450000000000003	64.319999999999993	5263700	BA
2011-09-14	63.049999999999997	64.069999999999993	61.640000000000001	63.030000000000001	5782600	BA
2011-09-13	62.299999999999997	63.590000000000003	62.030000000000001	62.850000000000001	5283600	BA
2011-09-12	60.829999999999998	62.530000000000001	60.329999999999998	62.390000000000001	5520600	BA
2011-09-09	62.109999999999999	63.090000000000003	61.439999999999998	61.789999999999999	5415700	BA
2011-09-08	64.340000000000003	64.5	62.609999999999999	62.810000000000002	6866500	BA
2011-09-07	63.939999999999998	65.209999999999994	63.420000000000002	64.900000000000006	5530300	BA
2011-09-06	61.909999999999997	62.899999999999999	61.219999999999999	62.770000000000003	6478800	BA
2011-09-02	65.010000000000005	65.150000000000006	63.710000000000001	64.030000000000001	4735100	BA
2011-09-01	66.959999999999994	67.730000000000004	66	66.049999999999997	6169500	BA
2011-08-31	66.689999999999998	67.290000000000006	66.140000000000001	66.859999999999999	6807400	BA
2011-08-30	65.230000000000004	66.540000000000006	64.799999999999997	66.030000000000001	6984200	BA
2011-08-29	63.990000000000002	64.780000000000001	63.600000000000001	64.599999999999994	4303900	BA
2011-08-26	60.640000000000001	62.969999999999999	60.130000000000003	62.799999999999997	6199200	BA
2011-08-25	62.049999999999997	62.390000000000001	60.5	61.100000000000001	6440000	BA
2011-08-24	60.590000000000003	61.909999999999997	60.450000000000003	61.689999999999998	4852000	BA
2011-08-23	58.700000000000003	60.770000000000003	58.189999999999998	60.770000000000003	6527700	BA
2011-08-22	59.140000000000001	59.359999999999999	58.039999999999999	58.380000000000003	6862800	BA
2011-08-19	58.299999999999997	59.43	57.469999999999999	57.539999999999999	9229900	BA
2011-08-18	60.399999999999999	60.719999999999999	58.219999999999999	58.93	8108800	BA
2011-08-17	62.439999999999998	62.920000000000002	61.609999999999999	62.18	6263400	BA
2011-08-16	61.729999999999997	62.979999999999997	61.409999999999997	62.229999999999997	6841400	BA
2011-08-15	62.060000000000002	62.729999999999997	61.369999999999997	62.700000000000003	6933400	BA
2011-08-12	59.950000000000003	61.869999999999997	59.159999999999997	61.75	10082800	BA
2011-08-11	57.649999999999999	59.57	56.009999999999998	58.850000000000001	15539100	BA
2011-08-10	60.920000000000002	61.200000000000003	57.229999999999997	57.409999999999997	13549600	BA
2011-08-09	60.039999999999999	62.460000000000001	58.759999999999998	62.340000000000003	14122800	BA
2011-08-08	61.100000000000001	61.810000000000002	58.609999999999999	58.710000000000001	13561000	BA
2011-08-05	64.090000000000003	64.450000000000003	61.409999999999997	62.75	11643100	BA
2011-08-04	66.359999999999999	66.379999999999995	63	63.090000000000003	10707100	BA
2011-08-03	67.890000000000001	68.109999999999999	66.099999999999994	67.340000000000003	6749800	BA
2011-08-02	69.560000000000002	70.290000000000006	67.689999999999998	67.700000000000003	7052400	BA
2011-08-01	71.609999999999999	71.629999999999995	69.530000000000001	70.329999999999998	5554600	BA
2011-07-29	70	71.109999999999999	69.25	70.469999999999999	5962000	BA
2011-07-28	71	72.329999999999998	70.590000000000003	70.659999999999997	5448400	BA
2011-07-27	71.730000000000004	73.200000000000003	70.530000000000001	70.629999999999995	9806900	BA
2011-07-26	71.379999999999995	71.439999999999998	69.859999999999999	70.159999999999997	7061900	BA
2011-07-25	71.379999999999995	72.010000000000005	71.010000000000005	71.310000000000002	3990800	BA
2011-07-22	73.189999999999998	73.189999999999998	72.239999999999995	72.670000000000002	2921300	BA
2011-07-21	72.579999999999998	73.25	72	72.890000000000001	4301500	BA
2011-07-20	71.120000000000005	73.299999999999997	70.760000000000005	72.069999999999993	8026000	BA
2011-07-19	70.109999999999999	70.989999999999995	69.310000000000002	70.530000000000001	7434200	BA
2011-07-18	70.659999999999997	70.700000000000003	69.069999999999993	69.549999999999997	7294900	BA
2011-07-15	71.700000000000003	71.709999999999994	70.849999999999994	71.280000000000001	4058500	BA
2011-07-14	71.939999999999998	72.319999999999993	71	71.189999999999998	5691200	BA
2011-07-13	72.560000000000002	73.25	71.859999999999999	72.170000000000002	4707700	BA
2011-07-12	73.620000000000005	73.859999999999999	71.790000000000006	71.930000000000007	5773000	BA
2011-07-11	74.170000000000002	74.730000000000004	73	73.349999999999994	4379000	BA
2011-07-08	75.579999999999998	75.579999999999998	74.569999999999993	75.069999999999993	4051200	BA
2011-07-07	75.329999999999998	76.200000000000003	74.849999999999994	75.989999999999995	4976900	BA
2011-07-06	74.129999999999995	75.159999999999997	74.010000000000005	74.739999999999995	3757800	BA
2011-07-05	74.170000000000002	74.730000000000004	73.849999999999994	74.150000000000006	3130300	BA
2011-07-01	73.810000000000002	74.730000000000004	73.799999999999997	74.269999999999996	3647800	BA
2011-06-30	73	74.099999999999994	72.900000000000006	73.930000000000007	4245300	BA
2011-06-29	72.219999999999999	72.959999999999994	71.859999999999999	72.719999999999999	3913800	BA
2011-06-28	71.819999999999993	72.239999999999995	71.400000000000006	72.090000000000003	3837900	BA
2011-06-27	71.439999999999998	71.939999999999998	71.329999999999998	71.620000000000005	4028200	BA
2011-06-24	71.370000000000005	71.569999999999993	70.730000000000004	71.260000000000005	6088500	BA
2011-06-23	71.170000000000002	71.629999999999995	70.290000000000006	71.25	8038400	BA
2011-06-22	73.590000000000003	73.659999999999997	72.060000000000002	72.120000000000005	7232200	BA
2011-06-21	75.019999999999996	75.019999999999996	73.780000000000001	73.980000000000004	5493900	BA
2011-06-20	73.959999999999994	74.799999999999997	73.510000000000005	74.519999999999996	3809600	BA
2011-06-17	74.620000000000005	74.930000000000007	73.760000000000005	74.159999999999997	5536100	BA
2011-06-16	73.739999999999995	74.579999999999998	73.450000000000003	74.010000000000005	4446500	BA
2011-06-15	74.069999999999993	75.510000000000005	73.569999999999993	73.849999999999994	6531900	BA
2011-06-14	73.340000000000003	75.019999999999996	73.189999999999998	74.640000000000001	4775700	BA
2011-06-13	72.939999999999998	73.409999999999997	72.689999999999998	72.939999999999998	4087300	BA
2011-06-10	73.810000000000002	74	72.609999999999999	72.689999999999998	5139600	BA
2011-06-09	73.829999999999998	74.549999999999997	73.430000000000007	74.180000000000007	2960800	BA
2011-06-08	74.129999999999995	74.400000000000006	73.650000000000006	73.849999999999994	3772100	BA
2011-06-07	74.790000000000006	75.099999999999994	74.159999999999997	74.180000000000007	3387500	BA
2011-06-06	74.760000000000005	75.269999999999996	74.420000000000002	74.579999999999998	3310200	BA
2011-06-03	74.709999999999994	75.049999999999997	74.090000000000003	74.840000000000003	4239300	BA
2011-06-02	75.439999999999998	76.340000000000003	75.299999999999997	75.689999999999998	3606200	BA
2011-06-01	77.950000000000003	78.099999999999994	75.260000000000005	75.349999999999994	5259100	BA
2011-05-31	77.799999999999997	78.349999999999994	77.409999999999997	78.030000000000001	4706400	BA
2011-05-27	77.030000000000001	77.5	76.620000000000005	76.989999999999995	3202700	BA
2011-05-26	76.540000000000006	76.920000000000002	75.939999999999998	76.659999999999997	4377000	BA
2011-05-25	76.319999999999993	76.780000000000001	75.129999999999995	76.319999999999993	4134000	BA
2011-05-24	76.459999999999994	76.709999999999994	75.239999999999995	75.569999999999993	3783700	BA
2011-05-23	76.549999999999997	76.760000000000005	75.769999999999996	76.280000000000001	3587300	BA
2011-05-20	77.890000000000001	77.989999999999995	77.260000000000005	77.519999999999996	4000400	BA
2011-05-19	77.409999999999997	78.450000000000003	77.25	78.019999999999996	3340900	BA
2011-05-18	76.780000000000001	77.489999999999995	76.599999999999994	77.140000000000001	3634200	BA
2011-05-17	77.609999999999999	77.730000000000004	75.829999999999998	76.680000000000007	5191100	BA
2011-05-16	78.659999999999997	78.810000000000002	77.650000000000006	77.769999999999996	3800400	BA
2011-05-13	79.609999999999999	80.090000000000003	78.560000000000002	79.030000000000001	3808500	BA
2011-05-12	79.040000000000006	79.75	78.480000000000004	79.409999999999997	3700000	BA
2011-05-11	79.640000000000001	79.799999999999997	78.730000000000004	79.079999999999998	3853700	BA
2011-05-10	79.760000000000005	80.420000000000002	79.760000000000005	79.950000000000003	3852400	BA
2011-05-09	79.310000000000002	80.150000000000006	79.150000000000006	79.640000000000001	3137600	BA
2011-05-06	79.140000000000001	80.040000000000006	78.969999999999999	79.310000000000002	4565800	BA
2011-05-05	78.519999999999996	79.739999999999995	78.090000000000003	78.450000000000003	4718900	BA
2011-05-04	79.700000000000003	80	78.760000000000005	78.840000000000003	5735200	BA
2011-05-03	79.239999999999995	80.209999999999994	79.010000000000005	79.510000000000005	4728000	BA
2011-05-02	80.349999999999994	80.650000000000006	79.159999999999997	79.530000000000001	5633300	BA
2011-04-29	78.849999999999994	80.340000000000003	78.849999999999994	79.780000000000001	8050400	BA
2011-04-28	76.030000000000001	78.859999999999999	76.019999999999996	78.549999999999997	7359700	BA
2011-04-27	76.030000000000001	77.310000000000002	75.049999999999997	76.120000000000005	7462400	BA
2011-04-26	75.310000000000002	75.849999999999994	75.010000000000005	75.549999999999997	5100900	BA
2011-04-25	75.510000000000005	75.560000000000002	74.680000000000007	74.900000000000006	2524200	BA
2011-04-21	75.430000000000007	75.739999999999995	75.079999999999998	75.439999999999998	3157100	BA
2011-04-20	74.209999999999994	75.319999999999993	74.150000000000006	75.069999999999993	6356300	BA
2011-04-19	72.969999999999999	73.629999999999995	72.640000000000001	73.150000000000006	4352000	BA
2011-04-18	72.719999999999999	73.280000000000001	71.75	72.790000000000006	6225500	BA
2011-04-15	72.450000000000003	72.980000000000004	72.019999999999996	72.599999999999994	4176600	BA
2011-04-14	71.829999999999998	72.469999999999999	70.879999999999995	72.299999999999997	4091600	BA
2011-04-13	73.329999999999998	73.709999999999994	71.549999999999997	72.129999999999995	5078400	BA
2011-04-12	73.219999999999999	73.579999999999998	72.959999999999994	73.079999999999998	3441100	BA
2011-04-11	73.650000000000006	74.280000000000001	73.5	73.760000000000005	2694600	BA
2011-04-08	74.659999999999997	74.849999999999994	73.040000000000006	73.469999999999999	3099500	BA
2011-04-07	73.739999999999995	74.579999999999998	73.680000000000007	74.290000000000006	4373400	BA
2011-04-06	73.329999999999998	73.930000000000007	72.799999999999997	73.719999999999999	4803600	BA
2011-04-05	73.510000000000005	74.450000000000003	72.709999999999994	73.230000000000004	5227900	BA
2011-04-04	73.379999999999995	74.109999999999999	73.370000000000005	73.950000000000003	3697100	BA
2011-04-01	74.290000000000006	74.849999999999994	73.939999999999998	74.010000000000005	3867600	BA
2011-03-31	73.810000000000002	74.469999999999999	73.469999999999999	73.930000000000007	4199200	BA
2011-03-30	73.930000000000007	74.140000000000001	73.349999999999994	73.799999999999997	3875400	BA
2011-03-29	73.069999999999993	73.930000000000007	73.030000000000001	73.620000000000005	4782500	BA
2011-03-28	73.5	73.689999999999998	73.109999999999999	73.299999999999997	3857300	BA
2011-03-25	72.939999999999998	73.5	72.329999999999998	73.340000000000003	4696900	BA
2011-03-24	73.239999999999995	73.329999999999998	72.329999999999998	72.760000000000005	4360200	BA
2011-03-23	71.620000000000005	73.069999999999993	71.140000000000001	72.719999999999999	5332400	BA
2011-03-22	71.180000000000007	72.099999999999994	70.719999999999999	71.849999999999994	4725000	BA
2011-03-21	70.290000000000006	71.680000000000007	70.040000000000006	71.200000000000003	5297900	BA
2011-03-18	69.209999999999994	69.579999999999998	68.670000000000002	69.099999999999994	5061200	BA
2011-03-17	68.579999999999998	69.030000000000001	67.849999999999994	68.299999999999997	4408800	BA
2011-03-16	69.230000000000004	69.670000000000002	67.340000000000003	67.689999999999998	9623800	BA
2011-03-15	68.340000000000003	70.230000000000004	68.340000000000003	69.689999999999998	6247600	BA
2011-03-14	71.170000000000002	71.230000000000004	69.900000000000006	70.739999999999995	4378000	BA
2011-03-11	70.290000000000006	71.890000000000001	70.260000000000005	71.640000000000001	3855800	BA
2011-03-10	71.310000000000002	72.390000000000001	70.510000000000005	71.290000000000006	5505700	BA
2011-03-09	72.010000000000005	72.420000000000002	71.329999999999998	72.090000000000003	5379600	BA
2011-03-08	71.480000000000004	72.5	71.180000000000007	72.040000000000006	5656300	BA
2011-03-07	71.599999999999994	72.069999999999993	69.909999999999997	70.879999999999995	5132000	BA
2011-03-04	71.799999999999997	71.870000000000005	70.280000000000001	71.799999999999997	5702900	BA
2011-03-03	70.129999999999995	71.829999999999998	70.129999999999995	71.709999999999994	5457700	BA
2011-03-02	70.109999999999999	70.400000000000006	68.599999999999994	69.569999999999993	7069500	BA
2011-03-01	71.930000000000007	72.230000000000004	69.989999999999995	70.120000000000005	5186200	BA
2011-02-28	72.469999999999999	72.900000000000006	71.700000000000003	72.010000000000005	4098500	BA
2011-02-25	73.939999999999998	74.290000000000006	72.060000000000002	72.299999999999997	8127200	BA
2011-02-24	70.349999999999994	72.5	70.090000000000003	70.760000000000005	7015600	BA
2011-02-23	70.939999999999998	71.489999999999995	70	70.230000000000004	5551900	BA
2011-02-22	72.349999999999994	72.489999999999995	70.379999999999995	70.930000000000007	5560100	BA
2011-02-18	72.129999999999995	73.519999999999996	72.129999999999995	73.040000000000006	5358600	BA
2011-02-17	72.420000000000002	72.510000000000005	71.939999999999998	72.239999999999995	3046400	BA
2011-02-16	71.709999999999994	72.620000000000005	71.459999999999994	72.480000000000004	4456600	BA
2011-02-15	71.920000000000002	72.019999999999996	71.090000000000003	71.400000000000006	4387500	BA
2011-02-14	72.700000000000003	72.700000000000003	71.599999999999994	72.260000000000005	4091200	BA
2011-02-11	72.239999999999995	72.689999999999998	71.930000000000007	72.140000000000001	4076100	BA
2011-02-10	72.430000000000007	72.989999999999995	71.849999999999994	72.659999999999997	4917000	BA
2011-02-09	72.390000000000001	72.709999999999994	72	72.629999999999995	4565700	BA
2011-02-08	72.170000000000002	72.819999999999993	72.019999999999996	72.709999999999994	4083900	BA
2011-02-07	71.430000000000007	72.109999999999999	71.150000000000006	71.930000000000007	4153200	BA
2011-02-04	70.900000000000006	71.640000000000001	70.680000000000007	71.379999999999995	4079200	BA
2011-02-03	71	71.379999999999995	70.620000000000005	70.980000000000004	5092000	BA
2011-02-02	69.829999999999998	71.189999999999998	69.799999999999997	71	4249100	BA
2011-02-01	70	70.5	69.599999999999994	70.290000000000006	4780400	BA
2011-01-31	69.260000000000005	69.959999999999994	69.120000000000005	69.480000000000004	4559800	BA
2011-01-28	70.799999999999997	70.950000000000003	69	69.230000000000004	5376400	BA
2011-01-27	70.010000000000005	71	70	70.560000000000002	5743600	BA
2011-01-26	69.989999999999995	70.480000000000004	69.109999999999999	70.019999999999996	13111000	BA
2011-01-25	72.489999999999995	72.730000000000004	71.310000000000002	72.239999999999995	5186700	BA
2011-01-24	71.519999999999996	72.819999999999993	71.510000000000005	72.730000000000004	5497100	BA
2011-01-21	71.909999999999997	72.219999999999999	71.340000000000003	71.680000000000007	4441200	BA
2011-01-20	71.349999999999994	71.959999999999994	70.359999999999999	71.120000000000005	6909400	BA
2011-01-19	72.680000000000007	72.989999999999995	71.180000000000007	71.730000000000004	8590500	BA
2011-01-18	70.859999999999999	72.569999999999993	70.230000000000004	72.469999999999999	9630700	BA
2011-01-14	69.549999999999997	70.200000000000003	69.390000000000001	70.069999999999993	4551500	BA
2011-01-13	70.290000000000006	70.5	69.620000000000005	69.829999999999998	4040100	BA
2011-01-12	69.599999999999994	70.489999999999995	69.510000000000005	70.150000000000006	5935800	BA
2011-01-11	69.469999999999999	69.879999999999995	68.670000000000002	68.959999999999994	4443600	BA
2011-01-10	69.420000000000002	69.659999999999997	68.349999999999994	69.090000000000003	4397400	BA
2011-01-07	69.159999999999997	70.099999999999994	68.799999999999997	69.379999999999995	6797000	BA
2011-01-06	67.459999999999994	69.349999999999994	67.459999999999994	68.799999999999997	7507200	BA
2011-01-05	66.549999999999997	67.549999999999997	66.489999999999995	67.480000000000004	5890000	BA
2011-01-04	66.790000000000006	67.609999999999999	66.510000000000005	66.939999999999998	7979900	BA
2011-01-03	66.150000000000006	66.680000000000007	66	66.400000000000006	8072900	BA
2010-12-31	64.900000000000006	65.290000000000006	64.620000000000005	65.260000000000005	2137400	BA
2010-12-30	65.109999999999999	65.230000000000004	64.730000000000004	65.010000000000005	2342900	BA
2010-12-29	65	65.200000000000003	64.620000000000005	65.049999999999997	2504700	BA
2010-12-28	64.810000000000002	65	64.329999999999998	64.859999999999999	2635100	BA
2010-12-27	64.730000000000004	64.909999999999997	64.329999999999998	64.75	2548500	BA
2010-12-23	64.560000000000002	65.120000000000005	64.329999999999998	65.060000000000002	3328900	BA
2010-12-22	64.450000000000003	65.140000000000001	64.010000000000005	64.609999999999999	5256000	BA
2010-12-21	63.609999999999999	64.349999999999994	63.280000000000001	64.189999999999998	5092900	BA
2010-12-20	64.739999999999995	64.769999999999996	62.82	63.270000000000003	9711000	BA
2010-12-17	64.890000000000001	65.290000000000006	64.349999999999994	65.030000000000001	8884700	BA
2010-12-16	64.329999999999998	64.849999999999994	63.710000000000001	64.400000000000006	5169100	BA
2010-12-15	64.290000000000006	64.689999999999998	64.090000000000003	64.239999999999995	3434800	BA
2010-12-14	63.850000000000001	65.109999999999999	63.68	64.489999999999995	6304500	BA
2010-12-13	64.230000000000004	64.379999999999995	63.630000000000003	63.789999999999999	4819600	BA
2010-12-10	64.629999999999995	64.769999999999996	63.960000000000001	64.159999999999997	5501700	BA
2010-12-09	65.609999999999999	65.609999999999999	64.400000000000006	64.609999999999999	5188300	BA
2010-12-08	66.189999999999998	66.560000000000002	64.920000000000002	65.180000000000007	5230600	BA
2010-12-07	67.040000000000006	67.390000000000001	66.010000000000005	66.230000000000004	4732800	BA
2010-12-06	66.409999999999997	66.959999999999994	65.969999999999999	66.590000000000003	3455000	BA
2010-12-03	66.579999999999998	66.680000000000007	65.950000000000003	66.540000000000006	3355900	BA
2010-12-02	65.620000000000005	66.799999999999997	65.549999999999997	66.590000000000003	4760700	BA
2010-12-01	64.659999999999997	65.790000000000006	64.519999999999996	65.719999999999999	7515200	BA
2010-11-30	63.729999999999997	64.209999999999994	63.469999999999999	63.770000000000003	5814100	BA
2010-11-29	64.329999999999998	64.700000000000003	63.439999999999998	64.359999999999999	4385000	BA
2010-11-26	65.090000000000003	65.459999999999994	64.670000000000002	64.799999999999997	2279600	BA
2010-11-24	64.379999999999995	65.579999999999998	64.019999999999996	65.409999999999997	6205700	BA
2010-11-23	63.43	64.109999999999999	63.100000000000001	63.600000000000001	6567900	BA
2010-11-22	63.020000000000003	64.170000000000002	62.799999999999997	64.030000000000001	5908600	BA
2010-11-19	64.530000000000001	64.739999999999995	63.390000000000001	63.590000000000003	8824700	BA
2010-11-18	63.350000000000001	64.719999999999999	62.719999999999999	64.609999999999999	11578500	BA
2010-11-17	62.670000000000002	63.020000000000003	62.170000000000002	62.5	8173300	BA
2010-11-16	63.350000000000001	63.350000000000001	61.840000000000003	62.780000000000001	9615800	BA
2010-11-15	63.350000000000001	64.099999999999994	62.619999999999997	63.609999999999999	10964500	BA
2010-11-12	65.010000000000005	65.25	63.009999999999998	63.090000000000003	16721500	BA
2010-11-11	66.549999999999997	66.700000000000003	65.040000000000006	65.370000000000005	10033700	BA
2010-11-10	67.689999999999998	67.689999999999998	66.790000000000006	67.069999999999993	10494700	BA
2010-11-09	70.269999999999996	70.549999999999997	68.829999999999998	69.25	4587500	BA
2010-11-08	70.060000000000002	70.409999999999997	69.75	70.209999999999994	4171600	BA
2010-11-05	70.849999999999994	71.650000000000006	70.5	71.269999999999996	3625800	BA
2010-11-04	70	71.579999999999998	69.780000000000001	70.849999999999994	5758100	BA
2010-11-03	69.659999999999997	69.730000000000004	68.040000000000006	68.939999999999998	4670800	BA
2010-11-02	70.849999999999994	70.980000000000004	68.799999999999997	69.780000000000001	6339800	BA
2010-11-01	70.709999999999994	71.890000000000001	69.909999999999997	70.480000000000004	3321400	BA
2010-10-29	71.150000000000006	71.459999999999994	70.359999999999999	70.640000000000001	3192300	BA
2010-10-28	71.299999999999997	71.790000000000006	70.349999999999994	71.269999999999996	4119800	BA
2010-10-27	70.870000000000005	71.109999999999999	69.709999999999994	70.859999999999999	3808200	BA
2010-10-26	71.099999999999994	71.650000000000006	70.730000000000004	71.299999999999997	3544500	BA
2010-10-25	71.680000000000007	72.489999999999995	71.469999999999999	71.659999999999997	4802900	BA
2010-10-22	71.379999999999995	71.629999999999995	70.609999999999999	71.260000000000005	3062400	BA
2010-10-21	71.609999999999999	71.879999999999995	70.569999999999993	71.5	4622700	BA
2010-10-20	70	71.939999999999998	69.569999999999993	71.359999999999999	8067700	BA
2010-10-19	69.569999999999993	69.959999999999994	68.349999999999994	69.049999999999997	4493400	BA
2010-10-18	70.189999999999998	71.049999999999997	70.030000000000001	70.230000000000004	4818500	BA
2010-10-15	71.849999999999994	71.900000000000006	70.049999999999997	70.109999999999999	5641300	BA
2010-10-14	71.730000000000004	72	70.849999999999994	71.359999999999999	3841500	BA
2010-10-13	70.730000000000004	72.170000000000002	70.659999999999997	71.469999999999999	6038900	BA
2010-10-12	70.159999999999997	70.599999999999994	68.909999999999997	70.219999999999999	4381600	BA
2010-10-11	69.510000000000005	70.25	69.230000000000004	69.989999999999995	3469400	BA
2010-10-08	68.469999999999999	69.709999999999994	68.150000000000006	69.230000000000004	3335700	BA
2010-10-07	68.969999999999999	69.140000000000001	67.799999999999997	68.459999999999994	5501400	BA
2010-10-06	68.609999999999999	69.390000000000001	68.409999999999997	68.579999999999998	4718400	BA
2010-10-05	67.019999999999996	68.980000000000004	67.019999999999996	68.599999999999994	7517800	BA
2010-10-04	66.569999999999993	67.890000000000001	65.859999999999999	66.329999999999998	4073700	BA
2010-10-01	67.540000000000006	67.980000000000004	66.670000000000002	66.829999999999998	4483000	BA
2010-09-30	67.090000000000003	67.969999999999999	66.049999999999997	66.540000000000006	8214300	BA
2010-09-29	64.709999999999994	66.260000000000005	64.439999999999998	65.969999999999999	5874700	BA
2010-09-28	63.850000000000001	64.670000000000002	62.939999999999998	64.519999999999996	3561500	BA
2010-09-27	64.609999999999999	64.700000000000003	63.799999999999997	63.890000000000001	2762400	BA
2010-09-24	63.520000000000003	64.829999999999998	63.329999999999998	64.599999999999994	4626900	BA
2010-09-23	63.310000000000002	63.490000000000002	62.560000000000002	62.649999999999999	3656800	BA
2010-09-22	64.379999999999995	64.859999999999999	63.630000000000003	63.899999999999999	3635500	BA
2010-09-21	63.799999999999997	64.5	63.390000000000001	64.230000000000004	5361200	BA
2010-09-20	62.990000000000002	63.899999999999999	62.530000000000001	63.719999999999999	4169100	BA
2010-09-17	63.259999999999998	63.340000000000003	62	62.950000000000003	10702700	BA
2010-09-16	62.390000000000001	63.350000000000001	62.200000000000003	62.579999999999998	4676500	BA
2010-09-15	62.490000000000002	62.789999999999999	61.890000000000001	62.729999999999997	4928100	BA
2010-09-14	64.019999999999996	64.349999999999994	62.43	62.759999999999998	6025500	BA
2010-09-13	64.730000000000004	64.980000000000004	63.920000000000002	64.189999999999998	3119100	BA
2010-09-10	63.380000000000003	64.099999999999994	62.960000000000001	63.840000000000003	3210300	BA
2010-09-09	65.510000000000005	65.629999999999995	62.950000000000003	63.439999999999998	4190700	BA
2010-09-08	63.600000000000001	65	63.579999999999998	64.5	3747800	BA
2010-09-07	64.25	64.25	63.289999999999999	63.420000000000002	2529800	BA
2010-09-03	64.469999999999999	65.420000000000002	64.090000000000003	64.640000000000001	3471600	BA
2010-09-02	62.340000000000003	63.390000000000001	62.200000000000003	63.390000000000001	3465800	BA
2010-09-01	61.789999999999999	63.090000000000003	61.659999999999997	62.289999999999999	5688800	BA
2010-08-31	62	62.18	60.799999999999997	61.130000000000003	5309500	BA
2010-08-30	63	63.189999999999998	62.100000000000001	62.100000000000001	3279200	BA
2010-08-27	61.130000000000003	63.340000000000003	60.57	63.159999999999997	6851600	BA
2010-08-26	61.359999999999999	62.560000000000002	61.07	61.32	4883300	BA
2010-08-25	60.490000000000002	61.109999999999999	59.479999999999997	60.759999999999998	5143200	BA
2010-08-24	62.549999999999997	62.810000000000002	60.530000000000001	60.93	9981400	BA
2010-08-23	65.090000000000003	65.239999999999995	63.210000000000001	63.299999999999997	3887800	BA
2010-08-20	64.200000000000003	64.730000000000004	63.590000000000003	64.599999999999994	3865900	BA
2010-08-19	65.739999999999995	65.819999999999993	64.150000000000006	64.620000000000005	4200700	BA
2010-08-18	66.049999999999997	66.359999999999999	64.989999999999995	66	2812800	BA
2010-08-17	65.159999999999997	66.909999999999997	64.650000000000006	65.989999999999995	4303900	BA
2010-08-16	64.269999999999996	64.930000000000007	63.649999999999999	64.400000000000006	3033200	BA
2010-08-13	64.590000000000003	65.700000000000003	64.540000000000006	64.840000000000003	3665200	BA
2010-08-12	64.650000000000006	65.269999999999996	64.439999999999998	64.700000000000003	3847700	BA
2010-08-11	67.180000000000007	67.260000000000005	64.920000000000002	65.599999999999994	5230700	BA
2010-08-10	68.290000000000006	68.969999999999999	67.540000000000006	68.620000000000005	4126200	BA
2010-08-09	69.170000000000002	69.469999999999999	68.450000000000003	68.989999999999995	2904300	BA
2010-08-06	68.030000000000001	68.719999999999999	67.359999999999999	68.700000000000003	4498800	BA
2010-08-05	68.730000000000004	69.25	68.329999999999998	68.709999999999994	4312900	BA
2010-08-04	69.420000000000002	69.930000000000007	69.159999999999997	69.25	3860000	BA
2010-08-03	69.310000000000002	70	68.930000000000007	69.540000000000006	3773400	BA
2010-08-02	69.010000000000005	69.930000000000007	68.5	69.689999999999998	5430800	BA
2010-07-30	66.609999999999999	68.379999999999995	66.469999999999999	68.140000000000001	6022000	BA
2010-07-29	67.849999999999994	68.530000000000001	66.689999999999998	67.219999999999999	4458600	BA
2010-07-28	67.620000000000005	68	66.900000000000006	67.319999999999993	5540700	BA
2010-07-27	69.25	69.75	68.400000000000006	68.620000000000005	5686800	BA
2010-07-26	68.150000000000006	68.989999999999995	68	68.849999999999994	5836600	BA
2010-07-23	66.489999999999995	68.170000000000002	66.359999999999999	67.930000000000007	5023400	BA
2010-07-22	64.019999999999996	67.109999999999999	64.019999999999996	66.599999999999994	7572300	BA
2010-07-21	64.400000000000006	64.810000000000002	62.670000000000002	63.18	4459500	BA
2010-07-20	62.259999999999998	64	61.829999999999998	63.880000000000003	5068600	BA
2010-07-19	62.719999999999999	63.359999999999999	62.039999999999999	63.18	5031500	BA
2010-07-16	63.960000000000001	64.260000000000005	61.68	61.899999999999999	7016400	BA
2010-07-15	65.650000000000006	65.780000000000001	63.359999999999999	64.370000000000005	8068800	BA
2010-07-14	64.290000000000006	65.390000000000001	64.049999999999997	64.75	3822500	BA
2010-07-13	65.150000000000006	65.359999999999999	64.180000000000007	64.430000000000007	6208300	BA
2010-07-12	64.549999999999997	64.980000000000004	64.010000000000005	64.340000000000003	2299500	BA
2010-07-09	65.200000000000003	65.200000000000003	64.010000000000005	64.659999999999997	3145000	BA
2010-07-08	64.090000000000003	64.890000000000001	63.549999999999997	64.730000000000004	4489200	BA
2010-07-07	61.479999999999997	63.369999999999997	61.030000000000001	63.299999999999997	4785100	BA
2010-07-06	62.710000000000001	63.020000000000003	60.649999999999999	61.359999999999999	5444200	BA
2010-07-02	62.32	62.5	61.170000000000002	61.939999999999998	3561300	BA
2010-07-01	62.479999999999997	62.719999999999999	61.310000000000002	62.259999999999998	6465100	BA
2010-06-30	63.049999999999997	64.209999999999994	62.579999999999998	62.75	7102200	BA
2010-06-29	66.109999999999999	66.200000000000003	62.560000000000002	63.039999999999999	9210000	BA
2010-06-28	68.430000000000007	68.620000000000005	67.260000000000005	67.299999999999997	5517000	BA
2010-06-25	67.310000000000002	68.769999999999996	66.670000000000002	68.769999999999996	13325500	BA
2010-06-24	67.170000000000002	68.239999999999995	67.140000000000001	67.430000000000007	7768700	BA
2010-06-23	66.420000000000002	67.879999999999995	65.650000000000006	67.450000000000003	6098600	BA
2010-06-22	67.969999999999999	68.469999999999999	66.150000000000006	66.280000000000001	4188200	BA
2010-06-21	68.950000000000003	69.340000000000003	67.569999999999993	67.969999999999999	4109500	BA
2010-06-18	67.379999999999995	68.140000000000001	67.159999999999997	67.959999999999994	6213700	BA
2010-06-17	67.480000000000004	67.489999999999995	65.879999999999995	67.260000000000005	3637100	BA
2010-06-16	66.930000000000007	67.560000000000002	66.599999999999994	67.030000000000001	4451700	BA
2010-06-15	65.670000000000002	67.569999999999993	65.469999999999999	67.480000000000004	6400600	BA
2010-06-14	66.219999999999999	66.549999999999997	64.709999999999994	64.819999999999993	6000100	BA
2010-06-11	63.159999999999997	65.700000000000003	63.149999999999999	65.379999999999995	8461800	BA
2010-06-10	62.810000000000002	64.010000000000005	62.299999999999997	63.890000000000001	5682900	BA
2010-06-09	61.479999999999997	63.18	61.170000000000002	61.710000000000001	7726900	BA
2010-06-08	60.329999999999998	61.100000000000001	59.840000000000003	61.020000000000003	7191200	BA
2010-06-07	61.689999999999998	61.700000000000003	60.07	60.109999999999999	5918400	BA
2010-06-04	63.25	63.409999999999997	60.93	61.149999999999999	8228800	BA
2010-06-03	64.840000000000003	64.840000000000003	63.509999999999998	64.310000000000002	3775600	BA
2010-06-02	63.390000000000001	64.370000000000005	62.060000000000002	64.340000000000003	4587900	BA
2010-06-01	64.269999999999996	65.200000000000003	62.859999999999999	62.950000000000003	6318500	BA
2010-05-28	65.150000000000006	65.260000000000005	63.509999999999998	64.180000000000007	5775600	BA
2010-05-27	64.859999999999999	65.230000000000004	63.909999999999997	65.129999999999995	7443400	BA
2010-05-26	63.600000000000001	65.409999999999997	63	63.259999999999998	7386100	BA
2010-05-25	61	62.969999999999999	60.609999999999999	62.780000000000001	6903200	BA
2010-05-24	63.659999999999997	64.609999999999999	63.060000000000002	63.149999999999999	6160500	BA
2010-05-21	61.990000000000002	65	61.390000000000001	64.560000000000002	10882600	BA
2010-05-20	65	65.109999999999999	62.799999999999997	63	10899800	BA
2010-05-19	66.849999999999994	67.549999999999997	65.290000000000006	66.209999999999994	9974000	BA
2010-05-18	69.890000000000001	70.129999999999995	67.299999999999997	67.719999999999999	8881500	BA
2010-05-17	70.359999999999999	70.370000000000005	67.620000000000005	69.680000000000007	4813600	BA
2010-05-14	71.079999999999998	71.400000000000006	68.980000000000004	69.819999999999993	7952800	BA
2010-05-13	72.659999999999997	73.299999999999997	71.560000000000002	71.760000000000005	3952900	BA
2010-05-12	72.040000000000006	73.370000000000005	72.040000000000006	72.870000000000005	6330100	BA
2010-05-11	70.310000000000002	72.670000000000002	70.140000000000001	71.420000000000002	6550300	BA
2010-05-10	69.959999999999994	71.730000000000004	69.799999999999997	71	8841700	BA
2010-05-07	68.290000000000006	69.120000000000005	65.799999999999997	66.719999999999999	8926100	BA
2010-05-06	70.659999999999997	71.489999999999995	62	67.969999999999999	13769700	BA
2010-05-05	71.900000000000006	72.040000000000006	70.439999999999998	71	5509200	BA
2010-05-04	73.310000000000002	73.450000000000003	72.230000000000004	72.790000000000006	6229300	BA
2010-05-03	72.620000000000005	74.700000000000003	72.459999999999994	74.390000000000001	5407700	BA
2010-04-30	73.799999999999997	74.480000000000004	72.260000000000005	72.430000000000007	5600900	BA
2010-04-29	73	74	72.670000000000002	73.790000000000006	5202000	BA
2010-04-28	72.950000000000003	72.989999999999995	71.340000000000003	72.370000000000005	5699500	BA
2010-04-27	74.650000000000006	74.930000000000007	72.230000000000004	72.480000000000004	6048300	BA
2010-04-26	74.579999999999998	75.290000000000006	74.140000000000001	74.340000000000003	4023900	BA
2010-04-23	75.040000000000006	75.680000000000007	74.549999999999997	75.129999999999995	5198200	BA
2010-04-22	74.459999999999994	76	73.680000000000007	75.590000000000003	9088900	BA
2010-04-21	71.510000000000005	74.650000000000006	71.510000000000005	74.159999999999997	12035700	BA
2010-04-20	71.540000000000006	71.980000000000004	70.950000000000003	71.409999999999997	4759600	BA
2010-04-19	70.269999999999996	71.280000000000001	70.159999999999997	70.959999999999994	4203100	BA
2010-04-16	72.099999999999994	72.099999999999994	69.879999999999995	70.790000000000006	8071300	BA
2010-04-15	71.340000000000003	72.609999999999999	71.340000000000003	72.090000000000003	2943700	BA
2010-04-14	70.829999999999998	71.760000000000005	70.810000000000002	71.700000000000003	3495900	BA
2010-04-13	71.540000000000006	71.689999999999998	70.5	71.189999999999998	5079300	BA
2010-04-12	72.150000000000006	72.569999999999993	71.799999999999997	71.920000000000002	3666100	BA
2010-04-09	72.260000000000005	72.659999999999997	71.810000000000002	72.420000000000002	3345700	BA
2010-04-08	71.890000000000001	72.459999999999994	71.209999999999994	72.280000000000001	3741500	BA
2010-04-07	72.159999999999997	72.519999999999996	71.469999999999999	72.099999999999994	6717200	BA
2010-04-06	71.840000000000003	73.180000000000007	71.769999999999996	72.359999999999999	5193800	BA
2010-04-05	72.989999999999995	73.049999999999997	70.950000000000003	72.040000000000006	9326300	BA
2010-04-01	73.239999999999995	73.510000000000005	72.299999999999997	72.989999999999995	4411000	BA
2010-03-31	72.920000000000002	73.060000000000002	71.950000000000003	72.609999999999999	5884600	BA
2010-03-30	73.840000000000003	74.180000000000007	72.700000000000003	73.530000000000001	4381300	BA
2010-03-29	73.079999999999998	74.530000000000001	73	74.109999999999999	9064200	BA
2010-03-26	72.659999999999997	72.989999999999995	72.349999999999994	72.590000000000003	4933700	BA
2010-03-25	72.950000000000003	73.430000000000007	72	72.489999999999995	5431000	BA
2010-03-24	72.420000000000002	73.200000000000003	71.780000000000001	72.319999999999993	7700000	BA
2010-03-23	72.540000000000006	72.629999999999995	71.510000000000005	72.180000000000007	4985400	BA
2010-03-22	71.659999999999997	72.640000000000001	71.510000000000005	71.909999999999997	9013600	BA
2010-03-19	73.200000000000003	73.299999999999997	70.719999999999999	70.719999999999999	17721800	BA
2010-03-18	69.349999999999994	70.930000000000007	69.189999999999998	70.870000000000005	7433700	BA
2010-03-17	68.969999999999999	69.489999999999995	68.290000000000006	69.379999999999995	6004300	BA
2010-03-16	69.239999999999995	69.319999999999993	68.299999999999997	68.719999999999999	7494400	BA
2010-03-15	69.370000000000005	69.769999999999996	68.519999999999996	69.400000000000006	7709000	BA
2010-03-12	70.480000000000004	70.489999999999995	69.25	69.829999999999998	5302100	BA
2010-03-11	70.079999999999998	70.430000000000007	69.150000000000006	70.069999999999993	7289500	BA
2010-03-10	68.140000000000001	70.480000000000004	68.030000000000001	70.010000000000005	10616500	BA
2010-03-09	67.569999999999993	68.340000000000003	67.349999999999994	67.790000000000006	7655900	BA
2010-03-08	68.010000000000005	68.010000000000005	67.129999999999995	67.239999999999995	5075600	BA
2010-03-05	66.060000000000002	68.040000000000006	66.030000000000001	67.930000000000007	8505600	BA
2010-03-04	65.090000000000003	65.799999999999997	64.849999999999994	65.549999999999997	7718700	BA
2010-03-03	64.579999999999998	64.969999999999999	64.049999999999997	64.450000000000003	4289400	BA
2010-03-02	64.640000000000001	65.329999999999998	64.359999999999999	64.439999999999998	4383200	BA
2010-03-01	63.049999999999997	64.329999999999998	63	64	5265600	BA
2010-02-26	63.090000000000003	63.880000000000003	63.030000000000001	63.159999999999997	4416000	BA
2010-02-25	62.719999999999999	62.969999999999999	62	62.869999999999997	5043100	BA
2010-02-24	63	63.700000000000003	62.640000000000001	63.479999999999997	3400400	BA
2010-02-23	63.810000000000002	64.170000000000002	62.25	62.770000000000003	6483800	BA
2010-02-22	63.579999999999998	64.469999999999999	63.189999999999998	63.969999999999999	6034100	BA
2010-02-19	62.649999999999999	64.340000000000003	62.649999999999999	63.590000000000003	7371100	BA
2010-02-18	61.780000000000001	63.009999999999998	61.719999999999999	62.890000000000001	4390300	BA
2010-02-17	61.390000000000001	62	61	61.82	4116200	BA
2010-02-16	60.420000000000002	61.289999999999999	59.899999999999999	61.259999999999998	4268700	BA
2010-02-12	59.869999999999997	59.920000000000002	58.93	59.649999999999999	5178300	BA
2010-02-11	59.75	60.75	58.939999999999998	60.590000000000003	4395800	BA
2010-02-10	59.710000000000001	60.049999999999997	58.939999999999998	59.539999999999999	4237100	BA
2010-02-09	58.619999999999997	60.43	58.390000000000001	59.740000000000002	8250900	BA
2010-02-08	58.329999999999998	58.969999999999999	57.780000000000001	57.890000000000001	4724500	BA
2010-02-05	59.210000000000001	59.740000000000002	57.140000000000001	58.399999999999999	9675700	BA
2010-02-04	60.950000000000003	61.170000000000002	59.25	59.32	7490700	BA
2010-02-03	61.520000000000003	61.799999999999997	60.850000000000001	61.460000000000001	5480600	BA
2010-02-02	61.289999999999999	62	61	61.939999999999998	7862300	BA
2010-02-01	60.740000000000002	61.859999999999999	60.719999999999999	61.700000000000003	5919900	BA
2010-01-29	62.799999999999997	63.399999999999999	60.32	60.600000000000001	8725400	BA
2010-01-28	62.149999999999999	62.950000000000003	61.310000000000002	62.560000000000002	8862500	BA
2010-01-27	58.840000000000003	62.079999999999998	58.829999999999998	61.93	14758500	BA
2010-01-26	57.539999999999999	58.5	57.229999999999997	57.710000000000001	4552000	BA
2010-01-25	58.350000000000001	58.75	57.5	57.780000000000001	3489900	BA
2010-01-22	58.619999999999997	59.170000000000002	57.700000000000003	57.770000000000003	4743300	BA
2010-01-21	60.299999999999997	61.259999999999998	58.899999999999999	59.200000000000003	5401300	BA
2010-01-20	60.329999999999998	60.57	58.530000000000001	60.200000000000003	5374100	BA
2010-01-19	60.600000000000001	61.009999999999998	59.960000000000001	60.649999999999999	5427100	BA
2010-01-15	61.530000000000001	61.560000000000002	60.210000000000001	60.82	5067300	BA
2010-01-14	61.030000000000001	61.619999999999997	60.780000000000001	61.560000000000002	3000400	BA
2010-01-13	60.609999999999999	61.700000000000003	60.350000000000001	61.159999999999997	4950400	BA
2010-01-12	60.07	61.200000000000003	59.909999999999997	60.43	5273800	BA
2010-01-11	61.950000000000003	62.090000000000003	60.509999999999998	60.869999999999997	5624900	BA
2010-01-08	61.539999999999999	61.780000000000001	60.859999999999999	61.600000000000001	7146600	BA
2010-01-07	59.509999999999998	62.310000000000002	59.020000000000003	62.200000000000003	14379100	BA
2010-01-06	58.229999999999997	59.990000000000002	57.880000000000003	59.780000000000001	8836500	BA
2010-01-05	56.25	58.280000000000001	56	58.020000000000003	8867800	BA
2010-01-04	55.719999999999999	56.390000000000001	54.799999999999997	56.18	6186700	BA
2009-12-31	55	55.219999999999999	54.049999999999997	54.130000000000003	2189400	BA
2009-12-30	54.859999999999999	55.289999999999999	54.75	54.960000000000001	2461000	BA
2009-12-29	55.340000000000003	55.460000000000001	55.140000000000001	55.210000000000001	2164000	BA
2009-12-28	55.329999999999998	55.549999999999997	54.890000000000001	55.140000000000001	2072200	BA
2009-12-24	55.259999999999998	55.560000000000002	55.109999999999999	55.479999999999997	1004000	BA
2009-12-23	55.409999999999997	55.649999999999999	54.920000000000002	54.960000000000001	3061900	BA
2009-12-22	54.380000000000003	55.369999999999997	54.310000000000002	55.100000000000001	3669800	BA
2009-12-21	53.359999999999999	54.5	53.359999999999999	54.299999999999997	3655800	BA
2009-12-18	54.700000000000003	54.740000000000002	53.100000000000001	53.439999999999998	8920500	BA
2009-12-17	54.899999999999999	55.399999999999999	54.409999999999997	54.469999999999999	5824200	BA
2009-12-16	56.109999999999999	56.140000000000001	54.450000000000003	55.130000000000003	7803800	BA
2009-12-15	56.369999999999997	56.369999999999997	55.329999999999998	55.670000000000002	7364800	BA
2009-12-14	56.020000000000003	56.560000000000002	55.82	56.049999999999997	4830600	BA
2009-12-11	55.469999999999999	55.799999999999997	55.119999999999997	55.600000000000001	7396600	BA
2009-12-10	55.649999999999999	56.390000000000001	54.719999999999999	55.009999999999998	5755600	BA
2009-12-09	55.75	55.799999999999997	55.109999999999999	55.469999999999999	3900100	BA
2009-12-08	55.990000000000002	56.219999999999999	55.060000000000002	55.659999999999997	4658500	BA
2009-12-07	55.200000000000003	55.950000000000003	54.899999999999999	55.82	4948800	BA
2009-12-04	54.75	55.450000000000003	53.619999999999997	54.68	5449900	BA
2009-12-03	53.990000000000002	54.409999999999997	53.509999999999998	53.770000000000003	3997600	BA
2009-12-02	54.039999999999999	54.57	53.259999999999998	53.780000000000001	5980000	BA
2009-12-01	52.75	54.219999999999999	52.75	53.719999999999999	6359000	BA
2009-11-30	52.43	52.689999999999998	51.780000000000001	52.409999999999997	5432200	BA
2009-11-27	51.350000000000001	52.810000000000002	51	52.450000000000003	3281400	BA
2009-11-25	51.969999999999999	52.950000000000003	51.829999999999998	52.93	3021500	BA
2009-11-24	52.079999999999998	52.630000000000003	50.950000000000003	51.969999999999999	3288200	BA
2009-11-23	52.5	53	52.32	52.630000000000003	3255300	BA
2009-11-20	51.119999999999997	51.890000000000001	51.07	51.700000000000003	4696400	BA
2009-11-19	51.539999999999999	51.799999999999997	50.75	51.43	3182700	BA
2009-11-18	52.590000000000003	52.640000000000001	51.450000000000003	52.020000000000003	4377300	BA
2009-11-17	52.420000000000002	52.689999999999998	51.700000000000003	52.530000000000001	3945400	BA
2009-11-16	51	52.520000000000003	50.880000000000003	52.479999999999997	5704600	BA
2009-11-13	49.979999999999997	50.939999999999998	49.719999999999999	50.68	3545300	BA
2009-11-12	50.619999999999997	50.920000000000002	50.090000000000003	50.280000000000001	3323500	BA
2009-11-11	50.780000000000001	51.420000000000002	50.539999999999999	50.68	3545800	BA
2009-11-10	51.07	51.07	50.130000000000003	50.32	4735600	BA
2009-11-09	50.009999999999998	51.479999999999997	49.890000000000001	51.350000000000001	4444100	BA
2009-11-06	49.710000000000001	49.979999999999997	49.310000000000002	49.68	3212400	BA
2009-11-05	48.490000000000002	49.859999999999999	48.32	49.770000000000003	4916000	BA
2009-11-04	48.280000000000001	48.899999999999999	47.799999999999997	48.07	5082000	BA
2009-11-03	48.170000000000002	48.350000000000001	47.460000000000001	48.100000000000001	4899700	BA
2009-11-02	47.82	48.409999999999997	47.329999999999998	48.270000000000003	5932500	BA
2009-10-30	48.700000000000003	48.810000000000002	47.659999999999997	47.799999999999997	8702600	BA
2009-10-29	48.310000000000002	49.130000000000003	47.810000000000002	48.810000000000002	8301100	BA
2009-10-28	47.719999999999999	47.799999999999997	47.18	47.219999999999999	6909800	BA
2009-10-27	48.299999999999997	48.530000000000001	47.549999999999997	47.75	7044700	BA
2009-10-26	49.850000000000001	49.979999999999997	48	48.289999999999999	7427700	BA
2009-10-23	51.060000000000002	51.060000000000002	49.5	49.890000000000001	5856700	BA
2009-10-22	50.329999999999998	51.229999999999997	49.75	51.07	6375000	BA
2009-10-21	51.07	52	50.5	50.630000000000003	8115500	BA
2009-10-20	51.710000000000001	52.299999999999997	51.07	51.890000000000001	8189400	BA
2009-10-19	53.32	53.75	52.590000000000003	53.450000000000003	3841200	BA
2009-10-16	51.189999999999998	53.719999999999999	50.850000000000001	53.189999999999998	7431400	BA
2009-10-15	52.030000000000001	52.530000000000001	50.939999999999998	51.759999999999998	5684300	BA
2009-10-14	52.310000000000002	52.549999999999997	51.57	52.509999999999998	4646100	BA
2009-10-13	51.640000000000001	51.979999999999997	51.359999999999999	51.899999999999999	3023600	BA
2009-10-12	52.659999999999997	52.729999999999997	51.380000000000003	51.659999999999997	3974100	BA
2009-10-09	52.490000000000002	52.75	51.960000000000001	52.689999999999998	2589700	BA
2009-10-08	52.299999999999997	52.600000000000001	51.859999999999999	52.299999999999997	3190600	BA
2009-10-07	52.18	52.25	51.25	51.789999999999999	3659300	BA
2009-10-06	51.539999999999999	52.57	51.149999999999999	52.289999999999999	6244300	BA
2009-10-05	51.75	52.520000000000003	51.380000000000003	52.280000000000001	3083000	BA
2009-10-02	51.189999999999998	51.759999999999998	50.100000000000001	51.399999999999999	6041200	BA
2009-10-01	53.850000000000001	53.899999999999999	52.030000000000001	52.109999999999999	6606000	BA
2009-09-30	54.859999999999999	55.25	53.460000000000001	54.149999999999999	5939600	BA
2009-09-29	53.280000000000001	55.479999999999997	53.280000000000001	54.619999999999997	7266000	BA
2009-09-28	51.82	53.340000000000003	51.759999999999998	53.07	4921900	BA
2009-09-25	51.859999999999999	52.399999999999999	51.299999999999997	51.520000000000003	3638600	BA
2009-09-24	52.229999999999997	52.520000000000003	51.520000000000003	51.789999999999999	5351900	BA
2009-09-23	53.350000000000001	53.399999999999999	52.259999999999998	52.369999999999997	4609100	BA
2009-09-22	52.960000000000001	53.310000000000002	52.130000000000003	53.140000000000001	3898300	BA
2009-09-21	52.600000000000001	53.359999999999999	52.420000000000002	52.859999999999999	3076100	BA
2009-09-18	53.020000000000003	53.289999999999999	52.100000000000001	53.020000000000003	6532900	BA
2009-09-17	52.25	53.159999999999997	52.200000000000003	52.880000000000003	4676800	BA
2009-09-16	52.439999999999998	52.759999999999998	51.789999999999999	52.359999999999999	5101400	BA
2009-09-15	51.259999999999998	52.340000000000003	50.880000000000003	52.07	6584400	BA
2009-09-14	50.990000000000002	51.259999999999998	50.439999999999998	50.969999999999999	4392700	BA
2009-09-11	50.640000000000001	51.439999999999998	50.479999999999997	51.350000000000001	5880500	BA
2009-09-10	50.420000000000002	50.719999999999999	49.789999999999999	50.490000000000002	3847200	BA
2009-09-09	49.700000000000003	51.149999999999999	49.700000000000003	50.530000000000001	5895800	BA
2009-09-08	49.729999999999997	49.880000000000003	48.810000000000002	49.5	4583900	BA
2009-09-04	48.740000000000002	49.259999999999998	48.049999999999997	49.149999999999999	5711400	BA
2009-09-03	48.670000000000002	48.829999999999998	47.759999999999998	48.460000000000001	5466500	BA
2009-09-02	48.590000000000003	48.979999999999997	48.159999999999997	48.399999999999999	3835700	BA
2009-09-01	49.210000000000001	50.380000000000003	48.469999999999999	48.770000000000003	8242400	BA
2009-08-31	50.170000000000002	50.25	49.020000000000003	49.670000000000002	9297900	BA
2009-08-28	51.68	52.530000000000001	50.700000000000003	51.039999999999999	11455800	BA
2009-08-27	51.369999999999997	52.380000000000003	51	51.82	17771800	BA
2009-08-26	48.07	48.380000000000003	47.439999999999998	47.82	3956000	BA
2009-08-25	47.5	48.770000000000003	47.280000000000001	48.25	8247900	BA
2009-08-24	46.509999999999998	47.789999999999999	45.969999999999999	47.130000000000003	6157100	BA
2009-08-21	45.18	46.020000000000003	44.920000000000002	45.869999999999997	5529800	BA
2009-08-20	43.539999999999999	44.829999999999998	43.490000000000002	44.740000000000002	5192100	BA
2009-08-19	43.5	43.909999999999997	43.100000000000001	43.520000000000003	6578900	BA
2009-08-18	44	44.530000000000001	43.689999999999998	43.780000000000001	5444200	BA
2009-08-17	44.159999999999997	44.280000000000001	43.700000000000003	44.159999999999997	5211100	BA
2009-08-14	45.82	46.240000000000002	44.210000000000001	44.869999999999997	10505300	BA
2009-08-13	46.450000000000003	46.869999999999997	45.75	46.619999999999997	3484300	BA
2009-08-12	45.329999999999998	46.780000000000001	45.310000000000002	46.340000000000003	4682100	BA
2009-08-11	45.560000000000002	45.829999999999998	44.840000000000003	45.390000000000001	5121500	BA
2009-08-10	46.409999999999997	46.409999999999997	45.189999999999998	45.770000000000003	5620600	BA
2009-08-07	45.890000000000001	47.210000000000001	45.380000000000003	46.689999999999998	6689100	BA
2009-08-06	44.289999999999999	45.729999999999997	44.030000000000001	45.520000000000003	10207000	BA
2009-08-05	43.630000000000003	44.210000000000001	43.399999999999999	44.030000000000001	7129800	BA
2009-08-04	43.640000000000001	44.439999999999998	43.350000000000001	44.159999999999997	5964600	BA
2009-08-03	43.18	44.020000000000003	42.509999999999998	43.789999999999999	6064800	BA
2009-07-31	43.32	43.490000000000002	42.799999999999997	42.909999999999997	6029200	BA
2009-07-30	43.939999999999998	44.5	43.130000000000003	43.240000000000002	8279800	BA
2009-07-29	43	43.5	42.640000000000001	43.369999999999997	5078100	BA
2009-07-28	41.990000000000002	43.350000000000001	41.799999999999997	43.25	7831200	BA
2009-07-27	42	42.369999999999997	41.43	42.240000000000002	5671700	BA
2009-07-24	41.950000000000003	42.490000000000002	41.719999999999999	42.369999999999997	5068000	BA
2009-07-23	42	42.189999999999998	40.780000000000001	41.950000000000003	13617700	BA
2009-07-22	42.399999999999999	43.460000000000001	41.950000000000003	42	12052300	BA
2009-07-21	42.82	43.710000000000001	42.5	43.020000000000003	9161800	BA
2009-07-20	41.710000000000001	42.259999999999998	41.159999999999997	42.200000000000003	5535200	BA
2009-07-17	42.25	42.399999999999999	41.100000000000001	41.359999999999999	5691600	BA
2009-07-16	41.009999999999998	42.219999999999999	41.009999999999998	42.049999999999997	5356800	BA
2009-07-15	40.770000000000003	41.460000000000001	40.509999999999998	41.359999999999999	7867100	BA
2009-07-14	40.390000000000001	40.899999999999999	40.109999999999999	40.409999999999997	5748500	BA
2009-07-13	39.68	40.829999999999998	39.259999999999998	40.439999999999998	6549000	BA
2009-07-10	39.200000000000003	39.710000000000001	38.920000000000002	39.649999999999999	5833500	BA
2009-07-09	39.75	40	39.020000000000003	39.299999999999997	5432600	BA
2009-07-08	39.119999999999997	39.829999999999998	38.920000000000002	39.549999999999997	8800400	BA
2009-07-07	40.5	40.689999999999998	38.939999999999998	39.039999999999999	7701600	BA
2009-07-06	40.380000000000003	40.759999999999998	39.920000000000002	40.560000000000002	7132800	BA
2009-07-02	41.810000000000002	41.810000000000002	40.619999999999997	40.829999999999998	7201500	BA
2009-07-01	42.630000000000003	42.950000000000003	42.149999999999999	42.229999999999997	6346700	BA
2009-06-30	43.630000000000003	43.789999999999999	42.100000000000001	42.5	8321200	BA
2009-06-29	42.149999999999999	43.020000000000003	42.079999999999998	42.649999999999999	5514600	BA
2009-06-26	42.109999999999999	42.780000000000001	41.5	41.880000000000003	15578800	BA
2009-06-25	41.399999999999999	42.600000000000001	41.109999999999999	42.530000000000001	14005100	BA
2009-06-24	43.140000000000001	43.549999999999997	41.090000000000003	41.32	21282800	BA
2009-06-23	44.390000000000001	44.5	42.520000000000003	43.869999999999997	27281100	BA
2009-06-22	47.829999999999998	48.030000000000001	46.530000000000001	46.899999999999999	5198500	BA
2009-06-19	49.18	49.530000000000001	48.109999999999999	48.439999999999998	7032600	BA
2009-06-18	48.43	49.280000000000001	48.149999999999999	48.960000000000001	3098700	BA
2009-06-17	48.549999999999997	49.159999999999997	48.049999999999997	48.549999999999997	4870800	BA
2009-06-16	49.57	50.149999999999999	48.700000000000003	48.829999999999998	5725700	BA
2009-06-15	50.899999999999999	51.090000000000003	49.020000000000003	49.520000000000003	6363200	BA
2009-06-12	50.759999999999998	51.560000000000002	50.109999999999999	51.439999999999998	5476700	BA
2009-06-11	51.829999999999998	52.57	50.479999999999997	50.659999999999997	11852300	BA
2009-06-10	52.82	53.200000000000003	51.100000000000001	52.299999999999997	6556200	BA
2009-06-09	53.390000000000001	53.390000000000001	51.310000000000002	52.350000000000001	7723800	BA
2009-06-08	52.490000000000002	53.329999999999998	51.130000000000003	52.829999999999998	7957400	BA
2009-06-05	52.159999999999997	53.259999999999998	52.159999999999997	52.649999999999999	13724100	BA
2009-06-04	48.630000000000003	50.909999999999997	48.57	50.57	7324600	BA
2009-06-03	48.710000000000001	49.200000000000003	47.789999999999999	48.369999999999997	4700000	BA
2009-06-02	47.700000000000003	49.43	47.310000000000002	49.200000000000003	7453200	BA
2009-06-01	45.539999999999999	47.810000000000002	45.539999999999999	47.700000000000003	6920500	BA
2009-05-29	44.609999999999999	45.079999999999998	43.950000000000003	44.850000000000001	5417400	BA
2009-05-28	43.990000000000002	44.450000000000003	43.189999999999998	44.32	4559600	BA
2009-05-27	43.890000000000001	44.329999999999998	43.450000000000003	43.57	4622300	BA
2009-05-26	42.609999999999999	44.329999999999998	42.520000000000003	44.159999999999997	4718300	BA
2009-05-22	43.469999999999999	43.609999999999999	42.859999999999999	42.939999999999998	2951600	BA
2009-05-21	43.990000000000002	44	42.700000000000003	43.289999999999999	5785000	BA
2009-05-20	45.049999999999997	45.740000000000002	44.539999999999999	44.579999999999998	4734200	BA
2009-05-19	44.359999999999999	45.060000000000002	43.899999999999999	44.619999999999997	4792100	BA
2009-05-18	44.25	44.530000000000001	43.810000000000002	44.369999999999997	7288000	BA
2009-05-15	43.270000000000003	43.990000000000002	42.710000000000001	43	5189300	BA
2009-05-14	42.939999999999998	43.810000000000002	42.719999999999999	43.439999999999998	5251600	BA
2009-05-13	43.18	43.420000000000002	42.380000000000003	42.950000000000003	6323700	BA
2009-05-12	44.539999999999999	45.07	43.289999999999999	44.100000000000001	7068700	BA
2009-05-11	45.259999999999998	45.600000000000001	44.530000000000001	44.719999999999999	9595700	BA
2009-05-08	43.960000000000001	45.840000000000003	43.770000000000003	45.829999999999998	7491100	BA
2009-05-07	44.469999999999999	44.619999999999997	42.75	43.530000000000001	7106700	BA
2009-05-06	43.299999999999997	44.210000000000001	43.079999999999998	44.200000000000003	7930300	BA
2009-05-05	41.920000000000002	43.25	41.920000000000002	43.149999999999999	7683900	BA
2009-05-04	41.899999999999999	42.18	41.509999999999998	42.18	5269800	BA
2009-05-01	40.310000000000002	41.369999999999997	40.090000000000003	41.210000000000001	5508800	BA
2009-04-30	41.07	41.740000000000002	39.899999999999999	40.049999999999997	7028100	BA
2009-04-29	39.090000000000003	40.729999999999997	39.020000000000003	40.549999999999997	7775900	BA
2009-04-28	39.109999999999999	39.420000000000002	38.32	38.850000000000001	6627200	BA
2009-04-27	37.990000000000002	39.850000000000001	37.719999999999999	39.469999999999999	8546500	BA
2009-04-24	38.100000000000001	39.009999999999998	37.75	38.719999999999999	8351000	BA
2009-04-23	37.289999999999999	38.119999999999997	36.600000000000001	37.93	6400400	BA
2009-04-22	37.850000000000001	38.32	36.539999999999999	37.299999999999997	11626000	BA
2009-04-21	36.659999999999997	36.659999999999997	35.939999999999998	36.649999999999999	7352500	BA
2009-04-20	37.649999999999999	37.859999999999999	36.359999999999999	36.479999999999997	7017000	BA
2009-04-17	38.549999999999997	38.780000000000001	38.18	38.32	6152300	BA
2009-04-16	37.619999999999997	38.75	37	38.390000000000001	6423900	BA
2009-04-15	36.630000000000003	38.039999999999999	36.609999999999999	37.57	5452200	BA
2009-04-14	36.509999999999998	37.5	36.299999999999997	37.039999999999999	5845300	BA
2009-04-13	36.969999999999999	37.479999999999997	35.810000000000002	37.149999999999999	9531300	BA
2009-04-09	37.68	39.18	37.68	39.149999999999999	9065400	BA
2009-04-08	36.5	37.159999999999997	36.240000000000002	36.869999999999997	4477300	BA
2009-04-07	37.509999999999998	37.689999999999998	36.509999999999998	36.640000000000001	6015900	BA
2009-04-06	37.479999999999997	38.219999999999999	36.539999999999999	38.159999999999997	7390300	BA
2009-04-03	37.229999999999997	38.119999999999997	36.390000000000001	37.689999999999998	8591300	BA
2009-04-02	36.159999999999997	37.979999999999997	36.159999999999997	37.200000000000003	9449300	BA
2009-04-01	34.520000000000003	35.600000000000001	34.210000000000001	35.439999999999998	9288800	BA
2009-03-31	35.899999999999999	36.240000000000002	35.049999999999997	35.579999999999998	11549200	BA
2009-03-30	36.630000000000003	36.979999999999997	35.109999999999999	35.520000000000003	10833800	BA
2009-03-27	38.229999999999997	38.469999999999999	37.07	37.530000000000001	7329000	BA
2009-03-26	37.32	38.68	36.909999999999997	38.659999999999997	9544600	BA
2009-03-25	36.030000000000001	37.789999999999999	35.969999999999999	37.060000000000002	12446200	BA
2009-03-24	34.880000000000003	36.719999999999999	34.82	36.100000000000001	8468300	BA
2009-03-23	33.200000000000003	35.5	33.049999999999997	35.5	8223900	BA
2009-03-20	33.219999999999999	33.5	32.539999999999999	32.549999999999997	11323000	BA
2009-03-19	33.859999999999999	34.119999999999997	32.969999999999999	33.189999999999998	10427300	BA
2009-03-18	34.289999999999999	34.75	32.5	33.75	15879900	BA
2009-03-17	33.920000000000002	34.439999999999998	33.259999999999998	34.439999999999998	5270900	BA
2009-03-16	33.740000000000002	34.960000000000001	33.380000000000003	33.829999999999998	7157200	BA
2009-03-13	33.719999999999999	34.100000000000001	32.93	33.399999999999999	7434000	BA
2009-03-12	33.009999999999998	33.75	32.390000000000001	33.630000000000003	6133200	BA
2009-03-11	32.590000000000003	33.700000000000003	32.390000000000001	33.270000000000003	10823100	BA
2009-03-10	31.420000000000002	33.020000000000003	31.32	33.009999999999998	11501700	BA
2009-03-09	29.98	31.460000000000001	29.960000000000001	31	12407200	BA
2009-03-06	29.609999999999999	30.199999999999999	29.390000000000001	30.100000000000001	13134300	BA
2009-03-05	29.219999999999999	30.02	29.07	29.390000000000001	11675700	BA
2009-03-04	29.859999999999999	30.780000000000001	29.109999999999999	30.309999999999999	11627500	BA
2009-03-03	29.699999999999999	30.109999999999999	29.050000000000001	29.359999999999999	10433300	BA
2009-03-02	30.960000000000001	31	29.32	29.510000000000002	13956800	BA
2009-02-27	32.299999999999997	32.369999999999997	31.399999999999999	31.440000000000001	11789000	BA
2009-02-26	34.5	34.619999999999997	32.640000000000001	32.710000000000001	8771600	BA
2009-02-25	35.270000000000003	35.270000000000003	33.219999999999999	33.909999999999997	11683900	BA
2009-02-24	34.439999999999998	35.829999999999998	33.890000000000001	35.439999999999998	10815100	BA
2009-02-23	36.729999999999997	36.789999999999999	34.350000000000001	34.460000000000001	9519200	BA
2009-02-20	36.729999999999997	37.200000000000003	35.32	36.310000000000002	10598900	BA
2009-02-19	38.240000000000002	38.700000000000003	37.420000000000002	37.57	5466700	BA
2009-02-18	38.770000000000003	38.770000000000003	37.759999999999998	37.979999999999997	6324500	BA
2009-02-17	39.490000000000002	39.740000000000002	38.299999999999997	38.43	6949100	BA
2009-02-13	39.890000000000001	41.189999999999998	39.890000000000001	40.479999999999997	5483500	BA
2009-02-12	39.579999999999998	39.990000000000002	38.579999999999998	39.859999999999999	6028900	BA
2009-02-11	40.509999999999998	40.759999999999998	39.859999999999999	40.329999999999998	6519300	BA
2009-02-10	41.289999999999999	42.229999999999997	40.020000000000003	40.210000000000001	9999200	BA
2009-02-09	42.799999999999997	43.420000000000002	42.439999999999998	42.799999999999997	5088300	BA
2009-02-06	42.520000000000003	43.670000000000002	42.25	42.920000000000002	6334200	BA
2009-02-05	41.75	43.109999999999999	40.619999999999997	42.719999999999999	9021100	BA
2009-02-04	42.119999999999997	42.969999999999999	41.689999999999998	41.969999999999999	6729000	BA
2009-02-03	41.450000000000003	42.43	40.759999999999998	42.090000000000003	7220800	BA
2009-02-02	41.729999999999997	41.729999999999997	40.109999999999999	40.799999999999997	8107400	BA
2009-01-30	40.759999999999998	42.490000000000002	40.630000000000003	42.310000000000002	9098000	BA
2009-01-29	42.759999999999998	42.759999999999998	40.369999999999997	40.710000000000001	8446500	BA
2009-01-28	43.469999999999999	44.399999999999999	42.759999999999998	43.240000000000002	8071100	BA
2009-01-27	43.289999999999999	43.960000000000001	42.880000000000003	43.219999999999999	5218900	BA
2009-01-26	42.460000000000001	43.770000000000003	42.060000000000002	43.009999999999998	4659200	BA
2009-01-23	40.909999999999997	42.840000000000003	40.909999999999997	41.979999999999997	5755600	BA
2009-01-22	41.729999999999997	42.75	41.170000000000002	42.259999999999998	6590800	BA
2009-01-21	40.75	42.399999999999999	40	42.270000000000003	6933100	BA
2009-01-20	42.079999999999998	42.740000000000002	40.200000000000003	40.359999999999999	9636800	BA
2009-01-16	41.450000000000003	43.049999999999997	41.039999999999999	42.460000000000001	9310800	BA
2009-01-15	41.07	41.600000000000001	39.509999999999998	40.960000000000001	8464900	BA
2009-01-14	41.880000000000003	41.979999999999997	40.869999999999997	41.200000000000003	7354900	BA
2009-01-13	43.380000000000003	43.619999999999997	41.799999999999997	42.460000000000001	6359400	BA
2009-01-12	44.280000000000001	44.450000000000003	43.189999999999998	43.740000000000002	4989200	BA
2009-01-09	44.799999999999997	45.149999999999999	43.93	44.450000000000003	5645100	BA
2009-01-08	44.5	44.899999999999999	43.880000000000003	44.789999999999999	5477000	BA
2009-01-07	45.100000000000001	45.609999999999999	44.170000000000002	44.759999999999998	6586200	BA
2009-01-06	46.850000000000001	47	45.5	46.310000000000002	7180300	BA
2009-01-05	45.5	46.810000000000002	44.799999999999997	46.170000000000002	6917400	BA
2009-01-02	42.799999999999997	45.560000000000002	42.780000000000001	45.25	7010200	BA
2008-12-31	41.590000000000003	43.049999999999997	41.5	42.670000000000002	5443100	BA
2008-12-30	40.079999999999998	41.340000000000003	39.810000000000002	41.25	4549700	BA
2008-12-29	40.380000000000003	40.549999999999997	39.5	39.990000000000002	3876600	BA
2008-12-26	39.759999999999998	40.689999999999998	39.759999999999998	40.530000000000001	2803400	BA
2008-12-24	40.240000000000002	40.789999999999999	40.039999999999999	40.119999999999997	1753500	BA
2008-12-23	41.25	41.5	39.829999999999998	40.149999999999999	5270500	BA
2008-12-22	40.649999999999999	41.560000000000002	40	41.119999999999997	5397200	BA
2008-12-19	41.32	42.390000000000001	41	41.240000000000002	9903900	BA
2008-12-18	41.310000000000002	41.75	40.689999999999998	41.07	8652600	BA
2008-12-17	41.159999999999997	41.5	40.149999999999999	41.020000000000003	7270600	BA
2008-12-16	39.210000000000001	42	38.200000000000003	41.899999999999999	11041400	BA
2008-12-15	39.600000000000001	39.880000000000003	38.200000000000003	38.740000000000002	8228000	BA
2008-12-12	39.560000000000002	39.740000000000002	38.200000000000003	39.200000000000003	10337400	BA
2008-12-11	40.649999999999999	42.009999999999998	40.020000000000003	40.270000000000003	7691900	BA
2008-12-10	41.490000000000002	42.689999999999998	40.939999999999998	41.68	5181000	BA
2008-12-09	41.57	42.439999999999998	40.649999999999999	40.82	8306100	BA
2008-12-08	40.350000000000001	43.689999999999998	40.039999999999999	42.850000000000001	13096400	BA
2008-12-05	38	39.57	36.280000000000001	39.530000000000001	10564600	BA
2008-12-04	39.840000000000003	41.329999999999998	38.5	39.189999999999998	7244200	BA
2008-12-03	40.229999999999997	41.100000000000001	39.149999999999999	40.469999999999999	8007000	BA
2008-12-02	40.539999999999999	41	39.25	40.700000000000003	6029400	BA
2008-12-01	41.640000000000001	42	39.740000000000002	39.880000000000003	7817500	BA
2008-11-28	41.170000000000002	42.799999999999997	41.100000000000001	42.630000000000003	2608200	BA
2008-11-26	39.350000000000001	41.340000000000003	39.020000000000003	41.280000000000001	6256400	BA
2008-11-25	40.549999999999997	40.799999999999997	39.539999999999999	40.18	9618700	BA
2008-11-24	40.049999999999997	41.25	38.890000000000001	40.75	9682300	BA
2008-11-21	37.18	39.93	36.170000000000002	39.579999999999998	13259700	BA
2008-11-20	36.979999999999997	39.740000000000002	36.719999999999999	37.109999999999999	13406300	BA
2008-11-19	39.280000000000001	40.130000000000003	37.450000000000003	37.479999999999997	10614300	BA
2008-11-18	40.600000000000001	40.759999999999998	38.049999999999997	39.560000000000002	12209200	BA
2008-11-17	40.609999999999999	42.799999999999997	40.5	41.18	7042600	BA
2008-11-14	42.009999999999998	43.759999999999998	40.799999999999997	41.039999999999999	8908900	BA
2008-11-13	42.030000000000001	43.32	39.07	43.159999999999997	13997600	BA
2008-11-12	43.229999999999997	44.090000000000003	42	42.520000000000003	7739500	BA
2008-11-11	45.5	45.5	42.75	43.969999999999999	7928100	BA
2008-11-10	47.299999999999997	48.310000000000002	45.590000000000003	46.140000000000001	5304200	BA
2008-11-07	46.579999999999998	47.299999999999997	45.350000000000001	46.579999999999998	7150800	BA
2008-11-06	48.969999999999999	50.229999999999997	45.350000000000001	45.719999999999999	13721300	BA
2008-11-05	52.5	52.590000000000003	49	49.549999999999997	10002100	BA
2008-11-04	54.409999999999997	54.649999999999999	52.719999999999999	53.619999999999997	9284500	BA
2008-11-03	51.899999999999999	53.18	50.82	52.850000000000001	8412300	BA
2008-10-31	50.619999999999997	52.609999999999999	49.280000000000001	52.420000000000002	8419400	BA
2008-10-30	52.280000000000001	52.799999999999997	48.579999999999998	50.700000000000003	9559100	BA
2008-10-29	48.810000000000002	52.82	48.810000000000002	49.799999999999997	12835700	BA
2008-10-28	46.450000000000003	49.049999999999997	43.630000000000003	48.909999999999997	14396800	BA
2008-10-27	45.700000000000003	46.130000000000003	42.259999999999998	42.359999999999999	9236200	BA
2008-10-24	42.5	47.240000000000002	41.75	45.240000000000002	9792200	BA
2008-10-23	43.200000000000003	46.810000000000002	42.810000000000002	46.520000000000003	13971200	BA
2008-10-22	44.159999999999997	44.899999999999999	41.799999999999997	42.909999999999997	10096700	BA
2008-10-21	46.32	47.689999999999998	45.530000000000001	46.399999999999999	7357000	BA
2008-10-20	44.740000000000002	46.770000000000003	43.719999999999999	46.710000000000001	7809200	BA
2008-10-17	43.950000000000003	46.82	43.210000000000001	44.549999999999997	10045100	BA
2008-10-16	42.640000000000001	45	39.990000000000002	44.789999999999999	11752000	BA
2008-10-15	44.18	45.479999999999997	41.539999999999999	42.329999999999998	10146800	BA
2008-10-14	48.630000000000003	49.469999999999999	43.609999999999999	45.07	12493900	BA
2008-10-13	43.57	47.310000000000002	42.5	47.079999999999998	14290600	BA
2008-10-10	40.130000000000003	44.25	40	41.799999999999997	20325600	BA
2008-10-09	47.829999999999998	48.939999999999998	44.409999999999997	44.409999999999997	12239000	BA
2008-10-08	48.409999999999997	50	47.18	47.700000000000003	11889300	BA
2008-10-07	51.789999999999999	52.560000000000002	48.710000000000001	49.280000000000001	10927800	BA
2008-10-06	51.770000000000003	53	47.880000000000003	51.289999999999999	12428500	BA
2008-10-03	54	56.399999999999999	53.759999999999998	53.829999999999998	9312300	BA
2008-10-02	56.329999999999998	56.969999999999999	53.340000000000003	53.579999999999998	8128100	BA
2008-10-01	56.759999999999998	58	55.369999999999997	56.619999999999997	6221800	BA
2008-09-30	56.289999999999999	57.649999999999999	55.619999999999997	57.350000000000001	6412200	BA
2008-09-29	57.5	57.950000000000003	54.75	55.469999999999999	9604900	BA
2008-09-26	56.740000000000002	58.5	56.009999999999998	58.32	5866500	BA
2008-09-25	57.670000000000002	58.200000000000003	56.799999999999997	57.420000000000002	6381800	BA
2008-09-24	57.539999999999999	58.869999999999997	56.93	57.359999999999999	5484100	BA
2008-09-23	58.909999999999997	60.390000000000001	57.189999999999998	57.310000000000002	6634600	BA
2008-09-22	59.329999999999998	60.409999999999997	58.259999999999998	58.810000000000002	6031400	BA
2008-09-19	60.740000000000002	61	57.600000000000001	59.759999999999998	10863200	BA
2008-09-18	57.689999999999998	58.659999999999997	54.200000000000003	58.109999999999999	14031600	BA
2008-09-17	60.880000000000003	61	56.43	57	14830200	BA
2008-09-16	61.020000000000003	63	60.159999999999997	61.719999999999999	8591700	BA
2008-09-15	61.810000000000002	62.799999999999997	61	62.25	9809800	BA
2008-09-12	62.380000000000003	63.420000000000002	61.700000000000003	63.299999999999997	5084500	BA
2008-09-11	61.130000000000003	62.710000000000001	61.130000000000003	62.57	6101100	BA
2008-09-10	63.579999999999998	63.810000000000002	61.579999999999998	61.710000000000001	9138500	BA
2008-09-09	63.920000000000002	65.219999999999999	63.920000000000002	64.019999999999996	7752800	BA
2008-09-08	62.469999999999999	64.069999999999993	61.859999999999999	63.909999999999997	8309100	BA
2008-09-05	62.520000000000003	63.490000000000002	61.890000000000001	62.890000000000001	5608800	BA
2008-09-04	65.010000000000005	65.299999999999997	62.039999999999999	63.030000000000001	10921800	BA
2008-09-03	65.689999999999998	67.079999999999998	64.140000000000001	66.069999999999993	5252900	BA
2008-09-02	67	68.469999999999999	65.430000000000007	65.870000000000005	6464200	BA
2008-08-29	66.25	66.430000000000007	65.099999999999994	65.560000000000002	3912800	BA
2008-08-28	64.780000000000001	66.980000000000004	64.260000000000005	66.340000000000003	4448600	BA
2008-08-27	63.57	65.200000000000003	63.200000000000003	64.519999999999996	4034300	BA
2008-08-26	64.090000000000003	64.390000000000001	62.869999999999997	63.460000000000001	4488800	BA
2008-08-25	64.909999999999997	65.489999999999995	63.579999999999998	64.069999999999993	4578300	BA
2008-08-22	63.939999999999998	65.709999999999994	63.509999999999998	65.549999999999997	5490800	BA
2008-08-21	62.969999999999999	63.789999999999999	62.210000000000001	63.549999999999997	4048500	BA
2008-08-20	62.990000000000002	63.969999999999999	62.210000000000001	63.210000000000001	3964400	BA
2008-08-19	63.479999999999997	64.189999999999998	62.619999999999997	62.950000000000003	8101400	BA
2008-08-18	64.5	65.219999999999999	63.18	63.640000000000001	4903400	BA
2008-08-15	64.769999999999996	65.329999999999998	63.82	64.450000000000003	7672600	BA
2008-08-14	63.740000000000002	65.430000000000007	63.450000000000003	64.769999999999996	9356600	BA
2008-08-13	66.069999999999993	66.230000000000004	64	64.260000000000005	8990000	BA
2008-08-12	66.890000000000001	66.950000000000003	65.569999999999993	65.930000000000007	6422200	BA
2008-08-11	67.890000000000001	67.900000000000006	66.209999999999994	66.620000000000005	6875200	BA
2008-08-08	64.870000000000005	68.75	64.310000000000002	67.859999999999999	10088400	BA
2008-08-07	65.060000000000002	66.180000000000007	64.650000000000006	64.689999999999998	7389300	BA
2008-08-06	64.900000000000006	66.019999999999996	64	65.400000000000006	6240000	BA
2008-08-05	61.869999999999997	65.680000000000007	61.859999999999999	65.200000000000003	8941000	BA
2008-08-04	62.079999999999998	62.329999999999998	61.130000000000003	61.359999999999999	6074500	BA
2008-08-01	61.390000000000001	62.280000000000001	60.770000000000003	62.009999999999998	7016800	BA
2008-07-31	63	63	61.009999999999998	61.109999999999999	10585300	BA
2008-07-30	63.590000000000003	63.93	63	63.82	6011000	BA
2008-07-29	62.640000000000001	63.5	62.32	63.210000000000001	5620700	BA
2008-07-28	63.82	64.060000000000002	62.259999999999998	62.340000000000003	6253100	BA
2008-07-25	63	64.140000000000001	62.340000000000003	63.829999999999998	9167400	BA
2008-07-24	65.599999999999994	66.090000000000003	62.049999999999997	62.530000000000001	14072900	BA
2008-07-23	67.319999999999993	68.010000000000005	65.620000000000005	66.719999999999999	11043900	BA
2008-07-22	68.579999999999998	69.5	67.760000000000005	69.260000000000005	6168500	BA
2008-07-21	68.5	68.909999999999997	67.299999999999997	68.239999999999995	5025700	BA
2008-07-18	67.109999999999999	68.340000000000003	66.540000000000006	68.140000000000001	8452100	BA
2008-07-17	66.049999999999997	67.219999999999999	65.049999999999997	66.920000000000002	7105200	BA
2008-07-16	63.909999999999997	65.680000000000007	63.5	65.579999999999998	5644100	BA
2008-07-15	62.060000000000002	64.359999999999999	62.020000000000003	63.880000000000003	7925200	BA
2008-07-14	64.400000000000006	64.400000000000006	62.630000000000003	63.189999999999998	5545500	BA
2008-07-11	65.349999999999994	65.349999999999994	62.859999999999999	63.280000000000001	9787400	BA
2008-07-10	65.950000000000003	66.5	65.010000000000005	65.989999999999995	7304100	BA
2008-07-09	66.060000000000002	67.230000000000004	65.319999999999993	65.590000000000003	9614900	BA
2008-07-08	64.430000000000007	66	64.209999999999994	65.920000000000002	6689800	BA
2008-07-07	64.659999999999997	65.689999999999998	63.57	64.290000000000006	6175400	BA
2008-07-03	64.010000000000005	64.599999999999994	63.539999999999999	64.469999999999999	4058400	BA
2008-07-02	65.819999999999993	65.989999999999995	63.899999999999999	63.899999999999999	10136400	BA
2008-07-01	64.950000000000003	66.219999999999999	64.560000000000002	65.450000000000003	9758400	BA
2008-06-30	66.629999999999995	66.75	65.549999999999997	65.719999999999999	8562400	BA
2008-06-27	67.739999999999995	67.930000000000007	66.379999999999995	66.920000000000002	10369500	BA
2008-06-26	68.75	70.390000000000001	68.049999999999997	68.209999999999994	10984200	BA
2008-06-25	72.280000000000001	72.790000000000006	69.349999999999994	69.640000000000001	21124600	BA
2008-06-24	75.239999999999995	75.609999999999999	74.129999999999995	74.790000000000006	4949800	BA
2008-06-23	76.230000000000004	76.480000000000004	75.120000000000005	75.590000000000003	4036600	BA
2008-06-20	77.799999999999997	77.799999999999997	75.659999999999997	75.829999999999998	8868600	BA
2008-06-19	75.049999999999997	77.209999999999994	74.680000000000007	76.950000000000003	7539700	BA
2008-06-18	73.370000000000005	76.340000000000003	73.370000000000005	74.650000000000006	11534700	BA
2008-06-17	75.379999999999995	75.5	73.810000000000002	74.379999999999995	6503700	BA
2008-06-16	74.769999999999996	75.450000000000003	74.030000000000001	75.019999999999996	3481100	BA
2008-06-13	74.760000000000005	75.489999999999995	74.379999999999995	75.120000000000005	6087100	BA
2008-06-12	74.010000000000005	77.049999999999997	73.790000000000006	74.120000000000005	9794900	BA
2008-06-11	73.439999999999998	73.769999999999996	72.930000000000007	73.310000000000002	6544800	BA
2008-06-10	73.459999999999994	74.109999999999999	72.760000000000005	73.670000000000002	5675000	BA
2008-06-09	73.400000000000006	74.120000000000005	73.140000000000001	73.950000000000003	6629000	BA
2008-06-06	76.540000000000006	76.569999999999993	73	73.159999999999997	12786400	BA
2008-06-05	78.189999999999998	78.200000000000003	76.799999999999997	77.310000000000002	5787700	BA
2008-06-04	77.540000000000006	78.819999999999993	77.480000000000004	78.019999999999996	6750100	BA
2008-06-03	81.5	81.799999999999997	77.299999999999997	78.120000000000005	10185000	BA
2008-06-02	82.609999999999999	82.609999999999999	80.469999999999999	81.150000000000006	4492000	BA
2008-05-30	82.400000000000006	82.939999999999998	81.010000000000005	82.769999999999996	4660200	BA
2008-05-29	81.819999999999993	83	81.049999999999997	82.109999999999999	3465200	BA
2008-05-28	83.25	83.25	81.079999999999998	82.129999999999995	4135400	BA
2008-05-27	81.599999999999994	83.299999999999997	81.599999999999994	82.870000000000005	4528900	BA
2008-05-23	81.209999999999994	82.090000000000003	80.849999999999994	81.480000000000004	4476600	BA
2008-05-22	81.049999999999997	81.719999999999999	80.549999999999997	81.409999999999997	6333300	BA
2008-05-21	85.409999999999997	85.599999999999994	80.780000000000001	81.189999999999998	10847200	BA
2008-05-20	87.049999999999997	87.049999999999997	84.609999999999999	85.140000000000001	5698000	BA
2008-05-19	85.560000000000002	88.290000000000006	85	87.069999999999993	7176300	BA
2008-05-16	85.840000000000003	85.840000000000003	84.739999999999995	85.170000000000002	7129900	BA
2008-05-15	85.709999999999994	86.140000000000001	85	85.549999999999997	6006300	BA
2008-05-14	85.299999999999997	86.670000000000002	85.079999999999998	85.689999999999998	4909900	BA
2008-05-13	84.989999999999995	85.290000000000006	84.109999999999999	85.079999999999998	4292400	BA
2008-05-12	84.400000000000006	85	83.280000000000001	84.799999999999997	5367400	BA
2008-05-09	84.430000000000007	84.75	83.75	84.060000000000002	3328200	BA
2008-05-08	84.709999999999994	85.200000000000003	84	84.760000000000005	3671600	BA
2008-05-07	86.030000000000001	86.099999999999994	84.420000000000002	84.549999999999997	5060300	BA
2008-05-06	85.590000000000003	86.209999999999994	85.129999999999995	86.150000000000006	5079200	BA
2008-05-05	85.319999999999993	86.069999999999993	85	85.920000000000002	3886400	BA
2008-05-02	86.319999999999993	86.5	84.980000000000004	85.689999999999998	3784500	BA
2008-05-01	84.859999999999999	85.480000000000004	84.569999999999993	85.409999999999997	5083200	BA
2008-04-30	85.829999999999998	86.180000000000007	84.629999999999995	84.859999999999999	5220600	BA
2008-04-29	84.540000000000006	86.450000000000003	84.540000000000006	85.530000000000001	4485300	BA
2008-04-28	85.010000000000005	85.640000000000001	84.280000000000001	84.980000000000004	5378900	BA
2008-04-25	83.379999999999995	85.25	83.379999999999995	84.840000000000003	8355000	BA
2008-04-24	82.489999999999995	83.370000000000005	81.650000000000006	83	5755200	BA
2008-04-23	80.650000000000006	83.359999999999999	79.569999999999993	82.090000000000003	15488400	BA
2008-04-22	79.319999999999993	79.989999999999995	77.75	78.560000000000002	7615500	BA
2008-04-21	78.709999999999994	79.370000000000005	78.170000000000002	79.090000000000003	4744200	BA
2008-04-18	77.5	79.099999999999994	77.5	78.659999999999997	6742900	BA
2008-04-17	76.400000000000006	77.260000000000005	76.400000000000006	76.909999999999997	3466400	BA
2008-04-16	76.310000000000002	76.920000000000002	75.640000000000001	76.670000000000002	4895700	BA
2008-04-15	77.560000000000002	77.670000000000002	75.599999999999994	75.700000000000003	6337700	BA
2008-04-14	76.680000000000007	77.640000000000001	76.670000000000002	77.219999999999999	4926500	BA
2008-04-11	77.650000000000006	78.409999999999997	76.719999999999999	76.859999999999999	5427700	BA
2008-04-10	78.450000000000003	79.049999999999997	77.790000000000006	78.430000000000007	7873800	BA
2008-04-09	76.719999999999999	79.900000000000006	76.310000000000002	78.599999999999994	19513400	BA
2008-04-08	74.510000000000005	75.390000000000001	74.040000000000006	75.019999999999996	5597200	BA
2008-04-07	76.530000000000001	76.530000000000001	74.879999999999995	74.980000000000004	5388700	BA
2008-04-04	76.040000000000006	76.629999999999995	75.329999999999998	75.650000000000006	5086600	BA
2008-04-03	76.549999999999997	77.219999999999999	75.900000000000006	76.140000000000001	5597100	BA
2008-04-02	76.099999999999994	77.189999999999998	75.730000000000004	76.849999999999994	6121500	BA
2008-04-01	75.019999999999996	75.890000000000001	74.799999999999997	75.879999999999995	5956000	BA
2008-03-31	74	74.579999999999998	73.400000000000006	74.370000000000005	7394800	BA
2008-03-28	74.439999999999998	74.629999999999995	73.079999999999998	73.469999999999999	4616800	BA
2008-03-27	75.859999999999999	76.359999999999999	74.140000000000001	74.219999999999999	7709400	BA
2008-03-26	75.659999999999997	76.5	75.599999999999994	76.299999999999997	4350600	BA
2008-03-25	76.879999999999995	76.879999999999995	75.140000000000001	75.900000000000006	5969200	BA
2008-03-24	75.25	76.480000000000004	74.790000000000006	76.290000000000006	4853800	BA
2008-03-20	73.549999999999997	75	72.719999999999999	74.799999999999997	8086000	BA
2008-03-19	76.980000000000004	77	73.450000000000003	73.450000000000003	9195600	BA
2008-03-18	77	77	75.260000000000005	76.530000000000001	5644000	BA
2008-03-17	74.459999999999994	76.200000000000003	74.140000000000001	75.489999999999995	5463100	BA
2008-03-14	75.790000000000006	77.189999999999998	75.129999999999995	76.230000000000004	13225400	BA
2008-03-13	71.810000000000002	74.420000000000002	71.590000000000003	74.180000000000007	10850600	BA
2008-03-12	73.709999999999994	74.75	72.129999999999995	72.450000000000003	8966800	BA
2008-03-11	74.780000000000001	75.75	72.390000000000001	73.400000000000006	14137400	BA
2008-03-10	76.530000000000001	76.709999999999994	74.379999999999995	74.379999999999995	9930500	BA
2008-03-07	78.989999999999995	79	76.370000000000005	76.599999999999994	9657100	BA
2008-03-06	80.549999999999997	80.719999999999999	79.379999999999995	79.510000000000005	4503500	BA
2008-03-05	79.819999999999993	81.319999999999993	79.670000000000002	80.709999999999994	5669600	BA
2008-03-04	79.780000000000001	79.989999999999995	78.340000000000003	79.620000000000005	8209200	BA
2008-03-03	79.319999999999993	80.890000000000001	79.25	80.670000000000002	9575400	BA
2008-02-29	84.030000000000001	84.5	82.400000000000006	82.790000000000006	7667800	BA
2008-02-28	83.510000000000005	85	82.730000000000004	84.799999999999997	5727400	BA
2008-02-27	84.219999999999999	85.189999999999998	83.400000000000006	83.950000000000003	4675100	BA
2008-02-26	85.120000000000005	85.120000000000005	83.900000000000006	84.569999999999993	5171700	BA
2008-02-25	83.260000000000005	84.739999999999995	83.120000000000005	84.659999999999997	5450600	BA
2008-02-22	82.510000000000005	83.209999999999994	81.75	83.040000000000006	5229100	BA
2008-02-21	84.120000000000005	84.959999999999994	81.870000000000005	82.010000000000005	6688300	BA
2008-02-20	84.469999999999999	84.689999999999998	82.950000000000003	84	7526400	BA
2008-02-19	86.109999999999999	86.879999999999995	84.829999999999998	85.370000000000005	4158300	BA
2008-02-15	85.060000000000002	85.420000000000002	84.170000000000002	85.180000000000007	5749300	BA
2008-02-14	85.670000000000002	86.060000000000002	84.900000000000006	85.219999999999999	6631600	BA
2008-02-13	84.349999999999994	85.629999999999995	84.010000000000005	85.480000000000004	6405000	BA
2008-02-12	81.799999999999997	84.530000000000001	81.439999999999998	83.560000000000002	7980000	BA
2008-02-11	79.459999999999994	81.390000000000001	78.849999999999994	81.129999999999995	4898200	BA
2008-02-08	79.480000000000004	80.140000000000001	78.810000000000002	79.329999999999998	4343300	BA
2008-02-07	78.709999999999994	80.239999999999995	78.709999999999994	79.75	6779000	BA
2008-02-06	81.900000000000006	81.950000000000003	79.599999999999994	79.909999999999997	5331700	BA
2008-02-05	81.609999999999999	82.780000000000001	81.349999999999994	81.689999999999998	4691600	BA
2008-02-04	82.780000000000001	83.359999999999999	81.909999999999997	82.900000000000006	3106300	BA
2008-02-01	83.370000000000005	83.989999999999995	81.849999999999994	82.760000000000005	6685900	BA
2008-01-31	81.780000000000001	83.840000000000003	80.799999999999997	83.180000000000007	7887700	BA
2008-01-30	79.700000000000003	84.870000000000005	79.689999999999998	82.870000000000005	11331100	BA
2008-01-29	78.569999999999993	81.060000000000002	78.269999999999996	80.959999999999994	9025500	BA
2008-01-28	77.150000000000006	77.719999999999999	76.480000000000004	77.599999999999994	4864300	BA
2008-01-25	78.650000000000006	79.670000000000002	76.969999999999999	77.030000000000001	7849500	BA
2008-01-24	77.560000000000002	78.340000000000003	76.480000000000004	77.620000000000005	7449300	BA
2008-01-23	75.5	77.189999999999998	74.120000000000005	76.569999999999993	13028100	BA
2008-01-22	74.530000000000001	78.739999999999995	74.400000000000006	77.599999999999994	8503300	BA
2008-01-18	80.25	80.819999999999993	77.760000000000005	78.400000000000006	7686800	BA
2008-01-17	81.200000000000003	82.489999999999995	79.019999999999996	79.519999999999996	9303800	BA
2008-01-16	77.810000000000002	81.310000000000002	76.5	79.870000000000005	13292400	BA
2008-01-15	81.469999999999999	81.799999999999997	76	77.859999999999999	16467100	BA
2008-01-14	81.329999999999998	82.370000000000005	80.150000000000006	81.670000000000002	7732600	BA
2008-01-11	81.769999999999996	81.780000000000001	80	80.519999999999996	6556600	BA
2008-01-10	79.859999999999999	83.189999999999998	79.859999999999999	82.359999999999999	9411400	BA
2008-01-09	79.700000000000003	80.430000000000007	77.810000000000002	80.299999999999997	10307100	BA
2008-01-08	83.109999999999999	83.370000000000005	79.650000000000006	79.909999999999997	9810600	BA
2008-01-07	86.25	86.299999999999997	82.170000000000002	82.870000000000005	9961800	BA
2008-01-04	86.319999999999993	87.159999999999997	85.689999999999998	85.819999999999993	5393400	BA
2008-01-03	87.069999999999993	87.640000000000001	86.739999999999995	86.980000000000004	3427900	BA
2008-01-02	87.569999999999993	87.840000000000003	86	86.620000000000005	4303000	BA
2007-12-31	88.140000000000001	88.280000000000001	87.239999999999995	87.459999999999994	3184200	BA
2007-12-28	89	89.109999999999999	87.480000000000004	88.25	2928100	BA
2007-12-27	89.989999999999995	89.989999999999995	88.329999999999998	88.879999999999995	2890200	BA
2007-12-26	90	90.129999999999995	89.280000000000001	90	2734400	BA
2007-12-24	89.549999999999997	90.379999999999995	89.549999999999997	90.019999999999996	1946900	BA
2007-12-21	88.040000000000006	89.340000000000003	87.799999999999997	89.069999999999993	7661800	BA
2007-12-20	87.079999999999998	87.409999999999997	86.480000000000004	87.189999999999998	3333500	BA
2007-12-19	87.75	88.170000000000002	86.469999999999999	86.620000000000005	8620600	BA
2007-12-18	87.870000000000005	87.870000000000005	86.200000000000003	87.170000000000002	5732000	BA
2007-12-17	88.209999999999994	88.900000000000006	87.200000000000003	87.400000000000006	4946000	BA
2007-12-14	88.540000000000006	89.989999999999995	88.030000000000001	88.420000000000002	4988900	BA
2007-12-13	86.670000000000002	88.909999999999997	86.400000000000006	88.549999999999997	7522100	BA
2007-12-12	88	89.530000000000001	85.549999999999997	86.920000000000002	18701100	BA
2007-12-11	92.640000000000001	93	88.120000000000005	88.700000000000003	10328400	BA
2007-12-10	93.25	93.25	91.790000000000006	92.640000000000001	5971200	BA
2007-12-07	92.359999999999999	93.640000000000001	92	93.159999999999997	5363800	BA
2007-12-06	91.5	92.439999999999998	90.829999999999998	91.780000000000001	5813100	BA
2007-12-05	90.900000000000006	92.159999999999997	90.359999999999999	90.700000000000003	9175900	BA
2007-12-04	91.430000000000007	91.790000000000006	89.849999999999994	89.989999999999995	7080900	BA
2007-12-03	92.5	93.200000000000003	91.659999999999997	91.790000000000006	5423400	BA
2007-11-30	94.599999999999994	94.599999999999994	91.719999999999999	92.540000000000006	10111300	BA
2007-11-29	93.609999999999999	94.269999999999996	92.609999999999999	93.209999999999994	4692100	BA
2007-11-28	92.609999999999999	93.829999999999998	91.760000000000005	93.609999999999999	6937100	BA
2007-11-27	90.569999999999993	92.549999999999997	90.519999999999996	91.730000000000004	7092300	BA
2007-11-26	90.5	92.390000000000001	89.859999999999999	89.930000000000007	7087900	BA
2007-11-23	88.5	89.659999999999997	88.069999999999993	89.540000000000006	3317300	BA
2007-11-21	86.780000000000001	88.5	86.75	87.409999999999997	7088200	BA
2007-11-20	88.310000000000002	88.950000000000003	86.920000000000002	87.859999999999999	8743700	BA
2007-11-19	89.599999999999994	89.920000000000002	88.120000000000005	88.269999999999996	9344800	BA
2007-11-16	92	92.049999999999997	89.450000000000003	89.989999999999995	9249100	BA
2007-11-15	91.459999999999994	92.859999999999999	90.969999999999999	91.340000000000003	6693600	BA
2007-11-14	94.140000000000001	94.25	92.5	92.790000000000006	6536800	BA
2007-11-13	93.829999999999998	94.150000000000006	92.870000000000005	93.700000000000003	6512000	BA
2007-11-12	94.25	94.409999999999997	92.700000000000003	92.859999999999999	6382400	BA
2007-11-09	95.079999999999998	95.75	94.069999999999993	94.209999999999994	6131900	BA
2007-11-08	96.969999999999999	97.25	94.900000000000006	96.280000000000001	6991700	BA
2007-11-07	97	97.989999999999995	96.109999999999999	96.890000000000001	5730700	BA
2007-11-06	98	98.430000000000007	96.939999999999998	97.700000000000003	4090000	BA
2007-11-05	97.590000000000003	98.670000000000002	96.510000000000005	97.969999999999999	4459200	BA
2007-11-02	96.620000000000005	97.879999999999995	96.340000000000003	97.760000000000005	5610600	BA
2007-11-01	98.299999999999997	98.489999999999995	96.5	96.599999999999994	6408600	BA
2007-10-31	98.150000000000006	98.709999999999994	97.329999999999998	98.590000000000003	5940300	BA
2007-10-30	97.25	98.599999999999994	97	97.329999999999998	7543500	BA
2007-10-29	95.780000000000001	97.599999999999994	95.569999999999993	96.989999999999995	8932800	BA
2007-10-26	96.25	96.549999999999997	95.049999999999997	96.019999999999996	5185400	BA
2007-10-25	94.879999999999995	98.969999999999999	92	96	8169100	BA
2007-10-24	95.689999999999998	96.079999999999998	93.019999999999996	94.260000000000005	9715600	BA
2007-10-23	95.760000000000005	95.959999999999994	94.159999999999997	94.950000000000003	6109100	BA
2007-10-22	93.159999999999997	95.040000000000006	92.599999999999994	94.930000000000007	7938900	BA
2007-10-19	96.540000000000006	97	93.790000000000006	93.900000000000006	9205200	BA
2007-10-18	95.359999999999999	97.150000000000006	94.799999999999997	96.939999999999998	6762300	BA
2007-10-17	96.519999999999996	97.049999999999997	94.629999999999995	95.590000000000003	8097500	BA
2007-10-16	94.5	96.340000000000003	93.030000000000001	95.939999999999998	9845700	BA
2007-10-15	95.980000000000004	96.5	94.450000000000003	94.829999999999998	8073500	BA
2007-10-12	96.109999999999999	97.590000000000003	95.420000000000002	96.689999999999998	9506400	BA
2007-10-11	99.5	99.579999999999998	94.959999999999994	96.260000000000005	13195900	BA
2007-10-10	100.89	102.40000000000001	97.040000000000006	98.680000000000007	25303300	BA
2007-10-09	101.31999999999999	101.76000000000001	99.659999999999997	101.45	5564600	BA
2007-10-08	103.26000000000001	103.26000000000001	100.65000000000001	101.06999999999999	5318900	BA
2007-10-05	105.40000000000001	105.5	101.09	102.25	8306000	BA
2007-10-04	105.15000000000001	105.7	104.45	104.5	3450900	BA
2007-10-03	105.33	105.73	104.25	104.72	3655500	BA
2007-10-02	106.62	107.15000000000001	105.27	105.93000000000001	4595400	BA
2007-10-01	105.45	107	105.22	106.65000000000001	3675700	BA
2007-09-28	105.2	105.95999999999999	104.23	104.98999999999999	4549500	BA
2007-09-27	104.45	106.15000000000001	104	105.45999999999999	3984200	BA
2007-09-26	105.3	105.98	103.25	104.45	5036800	BA
2007-09-25	102.73999999999999	105.02	102.54000000000001	104.93000000000001	5031100	BA
2007-09-24	103	103.76000000000001	102.40000000000001	103.05	4912900	BA
2007-09-21	102.34999999999999	103.23	101.25	102.59	6631000	BA
2007-09-20	99.939999999999998	101.34999999999999	99.939999999999998	101.25	4723000	BA
2007-09-19	99.400000000000006	100.70999999999999	99.049999999999997	100.02	6915400	BA
2007-09-18	98.599999999999994	98.819999999999993	96.439999999999998	98.469999999999999	9975300	BA
2007-09-17	98.799999999999997	99.730000000000004	98.069999999999993	98.640000000000001	3788300	BA
2007-09-14	98.400000000000006	99.579999999999998	98.019999999999996	99.349999999999994	4217500	BA
2007-09-13	98.599999999999994	99.370000000000005	98.349999999999994	98.950000000000003	3993400	BA
2007-09-12	97.209999999999994	98.730000000000004	97	98.319999999999993	4407400	BA
2007-09-11	95.980000000000004	97.870000000000005	95.519999999999996	97.439999999999998	4804700	BA
2007-09-10	95.010000000000005	95.939999999999998	94.049999999999997	95.329999999999998	4741900	BA
2007-09-07	95.200000000000003	96.099999999999994	94.659999999999997	94.840000000000003	5669400	BA
2007-09-06	95.540000000000006	96.239999999999995	94.5	96.200000000000003	6660000	BA
2007-09-05	95.200000000000003	97.739999999999995	94.019999999999996	95.840000000000003	10775200	BA
2007-09-04	96.099999999999994	96.310000000000002	94.900000000000006	95.920000000000002	6767100	BA
2007-08-31	98	98.579999999999998	96.700000000000003	96.700000000000003	3963100	BA
2007-08-30	96.739999999999995	97.670000000000002	95.930000000000007	96.849999999999994	4113700	BA
2007-08-29	96.5	97.549999999999997	95.840000000000003	96.900000000000006	5131700	BA
2007-08-28	97.989999999999995	98.379999999999995	95.439999999999998	95.650000000000006	5336300	BA
2007-08-27	98.069999999999993	98.950000000000003	97.129999999999995	98.540000000000006	3269800	BA
2007-08-24	96.780000000000001	98.599999999999994	96.629999999999995	98.469999999999999	4350400	BA
2007-08-23	98.950000000000003	98.950000000000003	96.219999999999999	96.739999999999995	4377100	BA
2007-08-22	97.5	98.849999999999994	97	97.989999999999995	4185600	BA
2007-08-21	96.829999999999998	97.239999999999995	96.069999999999993	96.950000000000003	3254700	BA
2007-08-20	96.260000000000005	97.540000000000006	94.75	97.209999999999994	4813500	BA
2007-08-17	94.790000000000006	97.730000000000004	94.640000000000001	95.930000000000007	8418600	BA
2007-08-16	95.200000000000003	95.200000000000003	90.079999999999998	92.739999999999995	14712700	BA
2007-08-15	97	98.799999999999997	95.209999999999994	95.510000000000005	5327200	BA
2007-08-14	100.33	100.72	97.400000000000006	97.629999999999995	4854400	BA
2007-08-13	99.459999999999994	100.91	99.25	100.05	6144600	BA
2007-08-10	96.950000000000003	98.510000000000005	94	98.439999999999998	11406200	BA
2007-08-09	100.79000000000001	102.23	98.019999999999996	98.299999999999997	8723900	BA
2007-08-08	103.09999999999999	104.19	100.70999999999999	102.72	5820700	BA
2007-08-07	103.7	104.12	102.3	103.22	5250000	BA
2007-08-06	104.48999999999999	104.84999999999999	102.09	104.34	6308200	BA
2007-08-03	105.5	106.34999999999999	104.22	104.23999999999999	5466600	BA
2007-08-02	105.02	106	104.51000000000001	105.93000000000001	4755700	BA
2007-08-01	103.03	104.84	103	104.53	6943600	BA
2007-07-31	106.54000000000001	106.54000000000001	103.31	103.43000000000001	6895500	BA
2007-07-30	104.59999999999999	106.15000000000001	104	105.54000000000001	6300600	BA
2007-07-27	103.59999999999999	106.39	103.59999999999999	103.70999999999999	7753200	BA
2007-07-26	106.06	106.8	102.23	103.7	10480300	BA
2007-07-25	106.98	107.83	106.38	107.23	10402700	BA
2007-07-24	103.45	105.67	103.34	103.8	5535100	BA
2007-07-23	104.48	104.55	103.22	104.04000000000001	4041200	BA
2007-07-20	102.8	104.42	102.34999999999999	103.86	6651100	BA
2007-07-19	101.63	102.81999999999999	101.63	102.48	2603200	BA
2007-07-18	101.84999999999999	102.75	100.89	101.81999999999999	4331000	BA
2007-07-17	101.91	102.73	101.40000000000001	102.05	3352800	BA
2007-07-16	102	102.17	101	102.06999999999999	3406800	BA
2007-07-13	101.18000000000001	102.43000000000001	100.59999999999999	101.88	4249800	BA
2007-07-12	100.5	100.81999999999999	99.760000000000005	100.78	4571200	BA
2007-07-11	100.48	100.83	99.560000000000002	100.12	4608100	BA
2007-07-10	100.59999999999999	100.66	99.629999999999995	100.25	6681400	BA
2007-07-09	100.98999999999999	101.31999999999999	99.599999999999994	99.900000000000006	5717500	BA
2007-07-06	98.129999999999995	99.219999999999999	98.019999999999996	98.879999999999995	2591000	BA
2007-07-05	97.519999999999996	98.480000000000004	97.230000000000004	98.359999999999999	2569600	BA
2007-07-03	96.799999999999997	98.060000000000002	96.799999999999997	97.650000000000006	2132000	BA
2007-07-02	96.719999999999999	97.049999999999997	96.269999999999996	96.769999999999996	2818400	BA
2007-06-29	95.359999999999999	96.340000000000003	95.25	96.159999999999997	5786300	BA
2007-06-28	95	95.590000000000003	94.260000000000005	95.159999999999997	3507700	BA
2007-06-27	94.310000000000002	94.900000000000006	93.579999999999998	94.650000000000006	4492500	BA
2007-06-26	95.400000000000006	96.469999999999999	94.870000000000005	94.980000000000004	4364100	BA
2007-06-25	96	96.569999999999993	94.799999999999997	95.569999999999993	4334800	BA
2007-06-22	96.640000000000001	96.900000000000006	95.599999999999994	95.920000000000002	5358900	BA
2007-06-21	96.079999999999998	97.200000000000003	95.170000000000002	97.200000000000003	6288900	BA
2007-06-20	97.099999999999994	97.719999999999999	96.010000000000005	96.079999999999998	4733900	BA
2007-06-19	97.400000000000006	98.239999999999995	96.510000000000005	96.920000000000002	5120200	BA
2007-06-18	98.030000000000001	98.579999999999998	97.290000000000006	97.400000000000006	4109300	BA
2007-06-15	99.519999999999996	100	97.930000000000007	98.150000000000006	7178100	BA
2007-06-14	99	99.5	98.730000000000004	98.969999999999999	3436000	BA
2007-06-13	97.120000000000005	98.549999999999997	96.920000000000002	98.469999999999999	5333300	BA
2007-06-12	97.549999999999997	97.590000000000003	96.120000000000005	96.480000000000004	5023400	BA
2007-06-11	98.25	98.790000000000006	97.420000000000002	97.549999999999997	3345300	BA
2007-06-08	96.700000000000003	98.219999999999999	95.909999999999997	98.189999999999998	3951500	BA
2007-06-07	98.290000000000006	99.090000000000003	96.810000000000002	96.840000000000003	4713100	BA
2007-06-06	98.969999999999999	99.200000000000003	97.689999999999998	98.290000000000006	3428800	BA
2007-06-05	99.939999999999998	99.959999999999994	98.840000000000003	99.5	3276300	BA
2007-06-04	101	101	99.5	99.980000000000004	2718900	BA
2007-06-01	101.45	101.45	99.450000000000003	99.829999999999998	4057000	BA
2007-05-31	100.69	100.95999999999999	100.47	100.59	4235500	BA
2007-05-30	98.469999999999999	100.64	98.299999999999997	100.55	5798300	BA
2007-05-29	98.519999999999996	99.200000000000003	97.959999999999994	98.5	3295500	BA
2007-05-25	98.299999999999997	98.640000000000001	97.379999999999995	98.25	3249200	BA
2007-05-24	95.900000000000006	98.840000000000003	95.75	97.420000000000002	7449900	BA
2007-05-23	95.950000000000003	96.450000000000003	95.359999999999999	95.569999999999993	4563700	BA
2007-05-22	97.239999999999995	97.599999999999994	96.359999999999999	96.480000000000004	3783900	BA
2007-05-21	96.420000000000002	97.739999999999995	96.25	96.900000000000006	4525300	BA
2007-05-18	97.069999999999993	97.5	96.269999999999996	96.629999999999995	4234600	BA
2007-05-17	95.340000000000003	97.180000000000007	95.230000000000004	96.790000000000006	4858600	BA
2007-05-16	94.5	95.459999999999994	94.5	95.340000000000003	4112600	BA
2007-05-15	93.980000000000004	95.450000000000003	93.790000000000006	94.340000000000003	5005900	BA
2007-05-14	93.400000000000006	94.140000000000001	93.319999999999993	93.560000000000002	2075400	BA
2007-05-11	92.810000000000002	94.230000000000004	92.379999999999995	93.400000000000006	2702200	BA
2007-05-10	93.75	94.159999999999997	92.700000000000003	92.799999999999997	2664000	BA
2007-05-09	93.870000000000005	94.269999999999996	93.349999999999994	94.079999999999998	3009800	BA
2007-05-08	94.409999999999997	94.409999999999997	93.700000000000003	94.209999999999994	4427700	BA
2007-05-07	93.799999999999997	95	93.650000000000006	94.560000000000002	4018400	BA
2007-05-04	94.349999999999994	94.379999999999995	93.120000000000005	93.609999999999999	3056000	BA
2007-05-03	94.079999999999998	94.489999999999995	93.5	93.849999999999994	3065900	BA
2007-05-02	93.079999999999998	94.459999999999994	92.840000000000003	93.829999999999998	3425000	BA
2007-05-01	93.150000000000006	93.650000000000006	92.5	93.230000000000004	3241600	BA
2007-04-30	94.019999999999996	94.109999999999999	92.849999999999994	93	3751400	BA
2007-04-27	94.25	94.349999999999994	93.280000000000001	94.019999999999996	3526800	BA
2007-04-26	94.540000000000006	95.579999999999998	94.040000000000006	94.260000000000005	4838400	BA
2007-04-25	94.640000000000001	94.75	92.75	94.689999999999998	7745700	BA
2007-04-24	94.900000000000006	94.959999999999994	93.370000000000005	93.670000000000002	5754000	BA
2007-04-23	94.099999999999994	94.239999999999995	93.310000000000002	93.640000000000001	4900400	BA
2007-04-20	93.769999999999996	94.120000000000005	93.060000000000002	93.290000000000006	6035200	BA
2007-04-19	93.489999999999995	94.75	92.760000000000005	92.989999999999995	6192000	BA
2007-04-18	90.450000000000003	94.170000000000002	90.340000000000003	93.879999999999995	9490500	BA
2007-04-17	90.299999999999997	91.140000000000001	90.049999999999997	90.450000000000003	3926800	BA
2007-04-16	91	91.280000000000001	89.930000000000007	90.310000000000002	3747800	BA
2007-04-13	91.099999999999994	91.099999999999994	90.180000000000007	91.030000000000001	3035700	BA
2007-04-12	89.980000000000004	90.859999999999999	89.400000000000006	90.849999999999994	2635300	BA
2007-04-11	90.900000000000006	90.989999999999995	89.650000000000006	89.969999999999999	3460000	BA
2007-04-10	89.950000000000003	90.870000000000005	89.950000000000003	90.840000000000003	2860400	BA
2007-04-09	90.969999999999999	90.969999999999999	90.019999999999996	90.030000000000001	3155400	BA
2007-04-05	90.200000000000003	90.739999999999995	90.200000000000003	90.5	2997800	BA
2007-04-04	89.909999999999997	90.609999999999999	89.799999999999997	90.269999999999996	2553900	BA
2007-04-03	89.319999999999993	90.239999999999995	89.090000000000003	89.900000000000006	3931000	BA
2007-04-02	88.900000000000006	89.010000000000005	88.079999999999998	88.829999999999998	3440200	BA
2007-03-30	89.620000000000005	90.069999999999993	88.650000000000006	88.909999999999997	4588200	BA
2007-03-29	90.109999999999999	90.540000000000006	89.159999999999997	89.760000000000005	3520500	BA
2007-03-28	90.280000000000001	90.409999999999997	89.010000000000005	89.450000000000003	4497400	BA
2007-03-27	90.599999999999994	91	90	90.519999999999996	2687900	BA
2007-03-26	90.879999999999995	90.939999999999998	89.840000000000003	90.829999999999998	3273000	BA
2007-03-23	89.790000000000006	91.310000000000002	89.790000000000006	90.980000000000004	2304700	BA
2007-03-22	90.400000000000006	90.799999999999997	89.879999999999995	90.569999999999993	3561600	BA
2007-03-21	90.159999999999997	90.950000000000003	89.450000000000003	90.799999999999997	4230100	BA
2007-03-20	90.319999999999993	90.930000000000007	90.019999999999996	90.159999999999997	3485800	BA
2007-03-19	90.5	90.950000000000003	89.900000000000006	90.319999999999993	3568400	BA
2007-03-16	91.040000000000006	91.040000000000006	89.680000000000007	90	5815100	BA
2007-03-15	89.980000000000004	91.060000000000002	89.569999999999993	91.040000000000006	3513900	BA
2007-03-14	89.450000000000003	90.299999999999997	88.530000000000001	89.980000000000004	4027900	BA
2007-03-13	90.900000000000006	91.099999999999994	89.450000000000003	89.450000000000003	5247800	BA
2007-03-12	89	91.870000000000005	89	91.200000000000003	5964200	BA
2007-03-09	89.700000000000003	90.090000000000003	89.140000000000001	89.510000000000005	2820600	BA
2007-03-08	88.980000000000004	89.670000000000002	88.609999999999999	88.890000000000001	2811500	BA
2007-03-07	87.819999999999993	89.25	87.819999999999993	88.709999999999994	5205900	BA
2007-03-06	88.030000000000001	88.030000000000001	87.049999999999997	87.819999999999993	3321800	BA
2007-03-05	86.959999999999994	88.189999999999998	86.390000000000001	87.019999999999996	3783200	BA
2007-03-02	87.870000000000005	88.540000000000006	87.010000000000005	87.030000000000001	4307200	BA
2007-03-01	86.599999999999994	88.799999999999997	85.909999999999997	87.849999999999994	5151800	BA
2007-02-28	87.400000000000006	88.409999999999997	86.049999999999997	87.260000000000005	6093600	BA
2007-02-27	88	88.700000000000003	85.239999999999995	87.200000000000003	5937900	BA
2007-02-26	90.480000000000004	90.730000000000004	88.560000000000002	88.930000000000007	4537900	BA
2007-02-23	90.209999999999994	90.849999999999994	90	90.280000000000001	2341700	BA
2007-02-22	91.099999999999994	91.930000000000007	90.269999999999996	90.579999999999998	3176500	BA
2007-02-21	90.299999999999997	92	90.049999999999997	90.959999999999994	4971700	BA
2007-02-20	91.5	91.689999999999998	89.840000000000003	91.030000000000001	3940500	BA
2007-02-16	91.980000000000004	92	90.730000000000004	90.939999999999998	4545500	BA
2007-02-15	90.019999999999996	91.799999999999997	89.859999999999999	91.709999999999994	5702200	BA
2007-02-14	89.269999999999996	90.170000000000002	89.269999999999996	89.939999999999998	3865800	BA
2007-02-13	89.200000000000003	89.370000000000005	88.299999999999997	89.290000000000006	3009800	BA
2007-02-12	89.549999999999997	89.890000000000001	88.780000000000001	89.200000000000003	3449200	BA
2007-02-09	89.349999999999994	90.299999999999997	89.030000000000001	90	4282800	BA
2007-02-08	89.640000000000001	90.359999999999999	88.549999999999997	89.519999999999996	5155600	BA
2007-02-07	90.590000000000003	91.200000000000003	89.700000000000003	90.349999999999994	2813600	BA
2007-02-06	91	91	89.900000000000006	90.980000000000004	3521700	BA
2007-02-05	90.450000000000003	91.420000000000002	90.310000000000002	90.719999999999999	3028600	BA
2007-02-02	91.049999999999997	91.480000000000004	89.950000000000003	90.049999999999997	5098100	BA
2007-02-01	89.950000000000003	92.239999999999995	89.730000000000004	91.049999999999997	6622200	BA
2007-01-31	89.299999999999997	90.340000000000003	89	89.560000000000002	11568600	BA
2007-01-30	85.75	86.599999999999994	85.549999999999997	86	3151100	BA
2007-01-29	85.049999999999997	86	85	85.5	3116500	BA
2007-01-26	86	86.25	84.599999999999994	85.430000000000007	5149400	BA
2007-01-25	87.299999999999997	87.459999999999994	86	86.159999999999997	2850300	BA
2007-01-24	87.349999999999994	87.760000000000005	86.519999999999996	87.599999999999994	3368600	BA
2007-01-23	85.010000000000005	88.180000000000007	85	87.359999999999999	6559700	BA
2007-01-22	87.510000000000005	87.859999999999999	84.819999999999993	85.599999999999994	8426800	BA
2007-01-19	88.450000000000003	89.099999999999994	87.799999999999997	88.629999999999995	4368900	BA
2007-01-18	89.129999999999995	89.379999999999995	87.760000000000005	88	3349100	BA
2007-01-17	88.019999999999996	89.540000000000006	87.219999999999999	88.829999999999998	4501400	BA
2007-01-16	88.25	88.510000000000005	87.299999999999997	88	5537800	BA
2007-01-12	88.540000000000006	88.849999999999994	87.5	88.129999999999995	3890500	BA
2007-01-11	88.969999999999999	89.269999999999996	88.319999999999993	88.840000000000003	4048600	BA
2007-01-10	88.040000000000006	89.340000000000003	88	89.269999999999996	3955200	BA
2007-01-09	88.930000000000007	89.709999999999994	87.560000000000002	88	4193800	BA
2007-01-08	88.609999999999999	89.409999999999997	87.560000000000002	88.939999999999998	2989000	BA
2007-01-05	89.780000000000001	90	88.5	89.150000000000006	3285900	BA
2007-01-04	88.340000000000003	89.829999999999998	87.010000000000005	89.530000000000001	2718900	BA
2007-01-03	88.900000000000006	90.299999999999997	88.450000000000003	89.170000000000002	4871700	BA
2006-12-29	89.25	89.459999999999994	88.75	88.840000000000003	1780300	BA
2006-12-28	88.849999999999994	89.200000000000003	88.409999999999997	89	1274600	BA
2006-12-27	89.150000000000006	89.450000000000003	88.739999999999995	88.879999999999995	2007400	BA
2006-12-26	88.950000000000003	89	88.349999999999994	88.790000000000006	1566200	BA
2006-12-22	89.650000000000006	89.670000000000002	88.349999999999994	88.760000000000005	2511700	BA
2006-12-21	89.799999999999997	90.400000000000006	89.459999999999994	89.939999999999998	2834600	BA
2006-12-20	90.180000000000007	90.599999999999994	89.180000000000007	90.099999999999994	3296000	BA
2006-12-19	89	90.439999999999998	88.969999999999999	90.170000000000002	2628900	BA
2006-12-18	90.75	90.900000000000006	89.409999999999997	89.560000000000002	2626500	BA
2006-12-15	90.170000000000002	90.900000000000006	90.170000000000002	90.700000000000003	5305000	BA
2006-12-14	89.299999999999997	90.129999999999995	89.079999999999998	89.930000000000007	3510400	BA
2006-12-13	90.819999999999993	90.989999999999995	89.390000000000001	89.599999999999994	3695000	BA
2006-12-12	90.030000000000001	90.75	89.75	90.310000000000002	3634800	BA
2006-12-11	89.769999999999996	90.200000000000003	89.519999999999996	89.780000000000001	2365000	BA
2006-12-08	90.069999999999993	90.719999999999999	89.530000000000001	90.129999999999995	2796300	BA
2006-12-07	91.299999999999997	91.650000000000006	89.75	90.010000000000005	3784500	BA
2006-12-06	91.599999999999994	91.849999999999994	90.760000000000005	90.829999999999998	4214800	BA
2006-12-05	89.590000000000003	91.099999999999994	89.170000000000002	90.730000000000004	4385100	BA
2006-12-04	89.549999999999997	90.599999999999994	89.420000000000002	89.579999999999998	3492900	BA
2006-12-01	89.599999999999994	90.049999999999997	88.650000000000006	89.549999999999997	5154400	BA
2006-11-30	89.099999999999994	89.439999999999998	87.099999999999994	88.530000000000001	4194000	BA
2006-11-29	88.239999999999995	89.450000000000003	87.930000000000007	88.890000000000001	4427600	BA
2006-11-28	88.150000000000006	88.739999999999995	87.049999999999997	87.939999999999998	4950600	BA
2006-11-27	90	90.030000000000001	86.950000000000003	87.370000000000005	6282300	BA
2006-11-24	89.25	90.079999999999998	89.150000000000006	89.769999999999996	1213700	BA
2006-11-22	91.099999999999994	91.590000000000003	89.780000000000001	90.099999999999994	4480800	BA
2006-11-21	89.849999999999994	92.049999999999997	89.569999999999993	91.099999999999994	8516400	BA
2006-11-20	89.049999999999997	89.219999999999999	88.620000000000005	89.120000000000005	5571500	BA
2006-11-17	89.049999999999997	89.629999999999995	88.569999999999993	89.519999999999996	5748600	BA
2006-11-16	87.920000000000002	89.430000000000007	87.5	88.709999999999994	6966900	BA
2006-11-15	86.400000000000006	87.579999999999998	86.349999999999994	87.079999999999998	5850900	BA
2006-11-14	85.689999999999998	86.090000000000003	84.760000000000005	85.739999999999995	3463100	BA
2006-11-13	85.700000000000003	86.340000000000003	85.290000000000006	85.689999999999998	3360100	BA
2006-11-10	86.400000000000006	86.980000000000004	85.439999999999998	85.620000000000005	5496600	BA
2006-11-09	85.75	86.5	85.049999999999997	85.109999999999999	6147800	BA
2006-11-08	84.25	85.870000000000005	83.530000000000001	85.450000000000003	8496700	BA
2006-11-07	80.730000000000004	84.980000000000004	80.599999999999994	84.849999999999994	11846400	BA
2006-11-06	79.980000000000004	80.870000000000005	79.980000000000004	80.480000000000004	3082600	BA
2006-11-03	79.469999999999999	80.349999999999994	79.390000000000001	79.969999999999999	2706700	BA
2006-11-02	80.060000000000002	80.400000000000006	79.109999999999999	79.200000000000003	4044600	BA
2006-11-01	80.010000000000005	80.75	79.719999999999999	80.060000000000002	3180100	BA
2006-10-31	80.599999999999994	80.599999999999994	79.310000000000002	79.859999999999999	3943800	BA
2006-10-30	80.25	81.040000000000006	80.010000000000005	80.219999999999999	3739800	BA
2006-10-27	79.170000000000002	80.400000000000006	78.519999999999996	79.739999999999995	6880400	BA
2006-10-26	80.75	80.75	77.769999999999996	79.140000000000001	10621400	BA
2006-10-25	82.599999999999994	82.599999999999994	80.599999999999994	80.859999999999999	7074000	BA
2006-10-24	83.099999999999994	83.890000000000001	82.719999999999999	83.590000000000003	3815100	BA
2006-10-23	81.730000000000004	82.840000000000003	81.5	82.799999999999997	2818000	BA
2006-10-20	82.900000000000006	82.900000000000006	81.700000000000003	81.739999999999995	3017200	BA
2006-10-19	82.739999999999995	82.959999999999994	81.769999999999996	82.409999999999997	2425200	BA
2006-10-18	82.519999999999996	83.459999999999994	81.950000000000003	82.739999999999995	3796200	BA
2006-10-17	82.450000000000003	82.450000000000003	81.5	82.290000000000006	2918200	BA
2006-10-16	82.390000000000001	82.849999999999994	81.810000000000002	82.659999999999997	2472600	BA
2006-10-13	83.25	83.349999999999994	81.819999999999993	82.390000000000001	4005200	BA
2006-10-12	82.200000000000003	83.859999999999999	82.099999999999994	83.640000000000001	4129800	BA
2006-10-11	81.950000000000003	82	80.890000000000001	81.640000000000001	3258000	BA
2006-10-10	82.5	82.670000000000002	81.799999999999997	82.129999999999995	4005000	BA
2006-10-09	83.689999999999998	83.870000000000005	82.469999999999999	82.650000000000006	4452000	BA
2006-10-06	83.620000000000005	84.390000000000001	83.140000000000001	83.680000000000007	3649900	BA
2006-10-05	83.969999999999999	84.120000000000005	83.060000000000002	83.620000000000005	3688200	BA
2006-10-04	82.5	83.980000000000004	82.010000000000005	83.959999999999994	7232700	BA
2006-10-03	79.980000000000004	82.090000000000003	79.980000000000004	81.780000000000001	5901700	BA
2006-10-02	79.349999999999994	80.280000000000001	78.840000000000003	79.969999999999999	5727300	BA
2006-09-29	79.5	79.75	78.790000000000006	78.849999999999994	4041900	BA
2006-09-28	79.569999999999993	80.349999999999994	79.25	79.280000000000001	4449700	BA
2006-09-27	79.170000000000002	79.959999999999994	79.170000000000002	79.409999999999997	4288800	BA
2006-09-26	78.150000000000006	79.290000000000006	77.370000000000005	79	4247500	BA
2006-09-25	77.700000000000003	78.549999999999997	77.370000000000005	77.709999999999994	4622000	BA
2006-09-22	76.200000000000003	77.769999999999996	75.739999999999995	77.25	4682000	BA
2006-09-21	77.049999999999997	77.269999999999996	75.75	76.109999999999999	4435500	BA
2006-09-20	75.510000000000005	76.400000000000006	75.510000000000005	76.189999999999998	4003700	BA
2006-09-19	75.349999999999994	75.5	74.150000000000006	74.870000000000005	2351900	BA
2006-09-18	75.099999999999994	75.640000000000001	74.799999999999997	75.209999999999994	2407200	BA
2006-09-15	75.560000000000002	76	74.730000000000004	75.010000000000005	4108100	BA
2006-09-14	75.069999999999993	75.640000000000001	74.650000000000006	75.010000000000005	5230800	BA
2006-09-13	74.359999999999999	76.489999999999995	74.359999999999999	76.319999999999993	4886400	BA
2006-09-12	73.790000000000006	74.379999999999995	73.609999999999999	74.260000000000005	3314800	BA
2006-09-11	72.129999999999995	74.129999999999995	72.129999999999995	73.819999999999993	3535300	BA
2006-09-08	73.299999999999997	73.620000000000005	72.170000000000002	72.799999999999997	4956300	BA
2006-09-07	74.439999999999998	74.439999999999998	72.760000000000005	72.870000000000005	4272900	BA
2006-09-06	75.359999999999999	75.549999999999997	74.200000000000003	74.439999999999998	3042700	BA
2006-09-05	75.75	76.299999999999997	75.049999999999997	75.359999999999999	2674100	BA
2006-09-01	75	75.909999999999997	74.459999999999994	75.430000000000007	3275400	BA
2006-08-31	74.75	75.579999999999998	74.75	74.900000000000006	3056900	BA
2006-08-30	74	75.299999999999997	73.640000000000001	75.019999999999996	3850800	BA
2006-08-29	75.959999999999994	75.989999999999995	72.900000000000006	73.780000000000001	7186000	BA
2006-08-28	74.040000000000006	75.019999999999996	73.049999999999997	74.719999999999999	4744200	BA
2006-08-25	75.239999999999995	75.599999999999994	73.549999999999997	73.930000000000007	4604300	BA
2006-08-24	76.849999999999994	77.040000000000006	75	75.239999999999995	3307900	BA
2006-08-23	77	77.549999999999997	76.069999999999993	76.359999999999999	2493900	BA
2006-08-22	77	77.849999999999994	76.25	76.950000000000003	2632700	BA
2006-08-21	77.620000000000005	77.620000000000005	76.510000000000005	76.629999999999995	2537600	BA
2006-08-18	78.680000000000007	78.680000000000007	77.159999999999997	77.620000000000005	3426400	BA
2006-08-17	78.829999999999998	79.430000000000007	77.879999999999995	78.590000000000003	2893300	BA
2006-08-16	77.200000000000003	78.950000000000003	76.859999999999999	78.829999999999998	4181600	BA
2006-08-15	76	76.700000000000003	75.689999999999998	76.579999999999998	3516300	BA
2006-08-14	76.650000000000006	77.189999999999998	75.150000000000006	75.390000000000001	3772100	BA
2006-08-11	76.219999999999999	76.760000000000005	75.659999999999997	75.959999999999994	3274000	BA
2006-08-10	76.799999999999997	76.799999999999997	75.069999999999993	76.200000000000003	5609200	BA
2006-08-09	78.25	79.019999999999996	76.709999999999994	77.159999999999997	4175500	BA
2006-08-08	79.549999999999997	80.829999999999998	77.840000000000003	78.150000000000006	5676600	BA
2006-08-07	79.099999999999994	79.950000000000003	78.620000000000005	79.75	3230500	BA
2006-08-04	80.159999999999997	80.700000000000003	79.150000000000006	79.489999999999995	3598400	BA
2006-08-03	77.879999999999995	79.890000000000001	77.420000000000002	79.400000000000006	3681200	BA
2006-08-02	78.700000000000003	79.650000000000006	78.400000000000006	78.620000000000005	3784500	BA
2006-08-01	77.420000000000002	78.280000000000001	76.519999999999996	78.170000000000002	4504200	BA
2006-07-31	78.459999999999994	78.519999999999996	77.299999999999997	77.420000000000002	5519200	BA
2006-07-28	79.400000000000006	80.099999999999994	78.700000000000003	78.909999999999997	4317100	BA
2006-07-27	80	80.290000000000006	78.150000000000006	78.709999999999994	5202100	BA
2006-07-26	82.180000000000007	82.359999999999999	79.599999999999994	79.900000000000006	6634600	BA
2006-07-25	80.75	84.060000000000002	80.700000000000003	83.75	4557400	BA
2006-07-24	79.450000000000003	81.609999999999999	79.430000000000007	81.439999999999998	4023600	BA
2006-07-21	80.689999999999998	80.689999999999998	78.560000000000002	79.079999999999998	4032200	BA
2006-07-20	82.900000000000006	83	80.620000000000005	80.689999999999998	4605700	BA
2006-07-19	79.319999999999993	82.569999999999993	78.359999999999999	82.290000000000006	5065700	BA
2006-07-18	79.5	80.260000000000005	77.969999999999999	79.170000000000002	4306900	BA
2006-07-17	78.109999999999999	79.769999999999996	77.799999999999997	78.950000000000003	4515600	BA
2006-07-14	79.590000000000003	79.599999999999994	76.890000000000001	77.25	5436600	BA
2006-07-13	80.700000000000003	81.040000000000006	79.469999999999999	79.590000000000003	3609900	BA
2006-07-12	81.450000000000003	81.950000000000003	80.370000000000005	80.920000000000002	2659200	BA
2006-07-11	80.099999999999994	81.810000000000002	78.859999999999999	81.629999999999995	3821900	BA
2006-07-10	80.030000000000001	81.25	80.030000000000001	80.349999999999994	2665800	BA
2006-07-07	80.400000000000006	81.290000000000006	79.530000000000001	79.989999999999995	2586400	BA
2006-07-06	80.269999999999996	80.980000000000004	80	80.810000000000002	3195900	BA
2006-07-05	81.280000000000001	81.290000000000006	79.260000000000005	80.170000000000002	5662800	BA
2006-07-03	81.349999999999994	81.670000000000002	80.939999999999998	81.299999999999997	1629300	BA
2006-06-30	82.989999999999995	83	81.569999999999993	81.909999999999997	4470800	BA
2006-06-29	82.640000000000001	83.5	81.280000000000001	83	5236500	BA
2006-06-28	81.939999999999998	82.689999999999998	80.829999999999998	82.640000000000001	3171600	BA
2006-06-27	83.849999999999994	84.200000000000003	81.760000000000005	81.930000000000007	3214200	BA
2006-06-26	83.480000000000004	84.280000000000001	82.799999999999997	83.890000000000001	1930000	BA
2006-06-23	84.060000000000002	84.480000000000004	83.159999999999997	83.390000000000001	3066100	BA
2006-06-22	85.549999999999997	85.680000000000007	83.879999999999995	84.060000000000002	3631100	BA
2006-06-21	84.900000000000006	86.079999999999998	84.900000000000006	85.849999999999994	3589600	BA
2006-06-20	85.25	85.480000000000004	84.049999999999997	84.849999999999994	3094400	BA
2006-06-19	85.650000000000006	86.230000000000004	84.310000000000002	84.760000000000005	4342100	BA
2006-06-16	85.099999999999994	85.849999999999994	84.75	85.540000000000006	6019900	BA
2006-06-15	82.010000000000005	85.129999999999995	82.010000000000005	84.810000000000002	8055900	BA
2006-06-14	79.400000000000006	82.010000000000005	79.200000000000003	82.010000000000005	9857200	BA
2006-06-13	77.769999999999996	77.879999999999995	76.400000000000006	76.980000000000004	5184100	BA
2006-06-12	80.599999999999994	80.75	77.469999999999999	77.879999999999995	5244400	BA
2006-06-09	81.950000000000003	81.989999999999995	80	80.5	3927800	BA
2006-06-08	81.459999999999994	81.840000000000003	79.010000000000005	81.189999999999998	7561100	BA
2006-06-07	80.829999999999998	81.920000000000002	80.290000000000006	81.459999999999994	5014200	BA
2006-06-06	82	82.340000000000003	79.469999999999999	80.650000000000006	6324700	BA
2006-06-05	83.790000000000006	83.969999999999999	82.060000000000002	82.129999999999995	3421800	BA
2006-06-02	84	84.579999999999998	83.170000000000002	83.799999999999997	3230300	BA
2006-06-01	83.599999999999994	83.719999999999999	82.549999999999997	83.640000000000001	2373600	BA
2006-05-31	81.209999999999994	83.439999999999998	81.209999999999994	83.25	3958200	BA
2006-05-30	83.5	83.5	81.569999999999993	82.129999999999995	3935800	BA
2006-05-26	83.599999999999994	83.810000000000002	83.049999999999997	83.5	2354600	BA
2006-05-25	82.799999999999997	83.799999999999997	82.290000000000006	82.989999999999995	3295700	BA
2006-05-24	84.969999999999999	85.150000000000006	81.629999999999995	82.379999999999995	6731600	BA
2006-05-23	86.040000000000006	86.700000000000003	85.150000000000006	85.150000000000006	4044000	BA
2006-05-22	84.459999999999994	86.030000000000001	84.019999999999996	85.709999999999994	4535100	BA
2006-05-19	83	85.299999999999997	82.060000000000002	84.609999999999999	5575700	BA
2006-05-18	84.25	84.840000000000003	82.599999999999994	82.730000000000004	3616900	BA
2006-05-17	86.400000000000006	86.400000000000006	83.280000000000001	83.769999999999996	5267000	BA
2006-05-16	85.890000000000001	86.980000000000004	85.349999999999994	86.400000000000006	3056600	BA
2006-05-15	85.760000000000005	86.469999999999999	84.569999999999993	85.859999999999999	4170600	BA
2006-05-12	88.209999999999994	89.010000000000005	86.939999999999998	87.010000000000005	2932000	BA
2006-05-11	89.450000000000003	89.549999999999997	87.900000000000006	88.209999999999994	2652700	BA
2006-05-10	88	89.579999999999998	87.650000000000006	88.939999999999998	3781600	BA
2006-05-09	87.609999999999999	88	87.099999999999994	87.989999999999995	2231900	BA
2006-05-08	88.480000000000004	89.299999999999997	87.359999999999999	87.590000000000003	3334800	BA
2006-05-05	87.469999999999999	88.549999999999997	87.299999999999997	88.469999999999999	3349100	BA
2006-05-04	85.890000000000001	87.150000000000006	85.810000000000002	86.640000000000001	3319700	BA
2006-05-03	85.400000000000006	86.030000000000001	85.219999999999999	85.870000000000005	3040800	BA
2006-05-02	84.260000000000005	85.819999999999993	83.859999999999999	85.329999999999998	3012300	BA
2006-05-01	83.450000000000003	84.120000000000005	82.819999999999993	83.859999999999999	3928200	BA
2006-04-28	84.280000000000001	84.659999999999997	83.010000000000005	83.450000000000003	3863800	BA
2006-04-27	84.540000000000006	84.700000000000003	83.099999999999994	84.099999999999994	3906500	BA
2006-04-26	84.159999999999997	86.099999999999994	83.200000000000003	84.909999999999997	6190800	BA
2006-04-25	86.349999999999994	86.480000000000004	84.900000000000006	85.109999999999999	4649400	BA
2006-04-24	86.659999999999997	87.25	86.099999999999994	86.099999999999994	3623600	BA
2006-04-21	86.200000000000003	86.579999999999998	85.859999999999999	86.459999999999994	4202800	BA
2006-04-20	84.709999999999994	86.260000000000005	84.709999999999994	85.5	4445900	BA
2006-04-19	83.75	84.989999999999995	83.700000000000003	84.959999999999994	3359900	BA
2006-04-18	82.420000000000002	83.370000000000005	81.879999999999995	83.299999999999997	4339800	BA
2006-04-17	83.200000000000003	83.989999999999995	81.950000000000003	82.349999999999994	3318000	BA
2006-04-13	83.700000000000003	83.700000000000003	82.810000000000002	82.930000000000007	3230700	BA
2006-04-12	81.120000000000005	84.230000000000004	81.109999999999999	83.209999999999994	6518900	BA
2006-04-11	80.629999999999995	80.709999999999994	79.709999999999994	80.569999999999993	2748000	BA
2006-04-10	79.620000000000005	80.920000000000002	79.609999999999999	80.790000000000006	2808100	BA
2006-04-07	79.989999999999995	80.370000000000005	78.719999999999999	79.569999999999993	2709900	BA
2006-04-06	79.219999999999999	80.129999999999995	79.219999999999999	79.819999999999993	2910700	BA
2006-04-05	78.849999999999994	79.189999999999998	77.819999999999993	79.109999999999999	3085100	BA
2006-04-04	78.579999999999998	78.849999999999994	77.5	78.599999999999994	2598500	BA
2006-04-03	78.25	79.129999999999995	78.010000000000005	78.010000000000005	3303500	BA
2006-03-31	78.599999999999994	78.920000000000002	77.810000000000002	77.930000000000007	2294300	BA
2006-03-30	78.950000000000003	79.5	78.060000000000002	78.420000000000002	3002400	BA
2006-03-29	77.950000000000003	79.480000000000004	77.859999999999999	79.180000000000007	4044000	BA
2006-03-28	78.510000000000005	79	77.370000000000005	77.510000000000005	2901700	BA
2006-03-27	78.730000000000004	78.75	77.819999999999993	78.390000000000001	3137900	BA
2006-03-24	78.049999999999997	79.109999999999999	78.049999999999997	78.730000000000004	2947500	BA
2006-03-23	78.609999999999999	78.620000000000005	77.510000000000005	77.900000000000006	2285900	BA
2006-03-22	78.599999999999994	78.799999999999997	78.349999999999994	78.609999999999999	2525300	BA
2006-03-21	78.799999999999997	79.200000000000003	78.25	78.260000000000005	4118800	BA
2006-03-20	78.5	78.859999999999999	77.829999999999998	78.180000000000007	3363400	BA
2006-03-17	77.200000000000003	78.079999999999998	77.049999999999997	77.849999999999994	4535500	BA
2006-03-16	76.25	77.049999999999997	76.099999999999994	76.730000000000004	2633500	BA
2006-03-15	75.400000000000006	76.299999999999997	75.269999999999996	76.049999999999997	2594900	BA
2006-03-14	74.840000000000003	75.629999999999995	74.719999999999999	75.450000000000003	2602500	BA
2006-03-13	75.209999999999994	75.900000000000006	74.5	74.840000000000003	3658300	BA
2006-03-10	73.769999999999996	74.900000000000006	73.200000000000003	74.790000000000006	3029100	BA
2006-03-09	72.75	74.25	72.5	73.760000000000005	3000600	BA
2006-03-08	72.849999999999994	72.859999999999999	71.900000000000006	72.819999999999993	3173300	BA
2006-03-07	72.659999999999997	73.230000000000004	72.370000000000005	73.159999999999997	1919400	BA
2006-03-06	73.700000000000003	73.709999999999994	72.299999999999997	72.629999999999995	2347000	BA
2006-03-03	72.810000000000002	74.400000000000006	72.510000000000005	73.390000000000001	2707900	BA
2006-03-02	72.75	73.349999999999994	72.340000000000003	72.799999999999997	1781000	BA
2006-03-01	72.560000000000002	73.079999999999998	72.25	72.950000000000003	2047000	BA
2006-02-28	73.900000000000006	74	72.359999999999999	72.689999999999998	3903000	BA
2006-02-27	74.049999999999997	74.890000000000001	74	74.129999999999995	1974100	BA
2006-02-24	73.650000000000006	74.590000000000003	73.310000000000002	74.310000000000002	2646200	BA
2006-02-23	73.950000000000003	74.200000000000003	73.780000000000001	73.900000000000006	2574200	BA
2006-02-22	73.060000000000002	74.609999999999999	73.060000000000002	74.390000000000001	5008400	BA
2006-02-21	73.150000000000006	73.400000000000006	72.650000000000006	73.049999999999997	3333000	BA
2006-02-17	72.549999999999997	73	72.280000000000001	72.959999999999994	2670700	BA
2006-02-16	72.650000000000006	72.930000000000007	72.200000000000003	72.549999999999997	2216800	BA
2006-02-15	72.370000000000005	72.739999999999995	72.049999999999997	72.450000000000003	2797800	BA
2006-02-14	72.349999999999994	72.859999999999999	71.930000000000007	72.709999999999994	4160300	BA
2006-02-13	71.950000000000003	72.640000000000001	71.819999999999993	72.109999999999999	3294600	BA
2006-02-10	72.099999999999994	72.700000000000003	72.030000000000001	72.530000000000001	2813100	BA
2006-02-09	71.769999999999996	72.760000000000005	71.370000000000005	72.010000000000005	4149200	BA
2006-02-08	71.25	71.930000000000007	71	71.760000000000005	2890800	BA
2006-02-07	71.299999999999997	72.049999999999997	71.159999999999997	71.549999999999997	4246300	BA
2006-02-06	70.650000000000006	71.640000000000001	70.299999999999997	71.140000000000001	3162900	BA
2006-02-03	71.700000000000003	72.090000000000003	70.859999999999999	70.870000000000005	3786800	BA
2006-02-02	71.349999999999994	72.299999999999997	71.299999999999997	71.700000000000003	6602900	BA
2006-02-01	70	72.170000000000002	70	71.620000000000005	11806000	BA
2006-01-31	69	69.049999999999997	68.310000000000002	68.310000000000002	4090500	BA
2006-01-30	68.519999999999996	69.049999999999997	68.200000000000003	69.030000000000001	2048100	BA
2006-01-27	68.390000000000001	69.25	67.989999999999995	68.560000000000002	3954700	BA
2006-01-26	67.439999999999998	68.75	67.319999999999993	68.719999999999999	4768300	BA
2006-01-25	67.709999999999994	67.909999999999997	66.909999999999997	66.909999999999997	3722700	BA
2006-01-24	67.409999999999997	67.879999999999995	67.129999999999995	67.659999999999997	3581900	BA
2006-01-23	65.900000000000006	67.340000000000003	65.900000000000006	67.019999999999996	4067400	BA
2006-01-20	68.099999999999994	68.159999999999997	66.489999999999995	66.5	6433800	BA
2006-01-19	68.159999999999997	68.489999999999995	67.719999999999999	68.170000000000002	2642700	BA
2006-01-18	68.549999999999997	68.920000000000002	68.049999999999997	68.329999999999998	2650700	BA
2006-01-17	69.069999999999993	69.400000000000006	68.659999999999997	68.689999999999998	2712900	BA
2006-01-13	69.640000000000001	70.200000000000003	68.790000000000006	69.480000000000004	2963700	BA
2006-01-12	70.25	70.450000000000003	69.540000000000006	69.689999999999998	2347000	BA
2006-01-11	69.969999999999999	70.299999999999997	69.109999999999999	70.099999999999994	5011600	BA
2006-01-10	68.799999999999997	69.239999999999995	68.569999999999993	69.099999999999994	3869000	BA
2006-01-09	69.280000000000001	69.400000000000006	68.659999999999997	68.769999999999996	4567300	BA
2006-01-06	70.340000000000003	70.5	69.049999999999997	69.349999999999994	4820000	BA
2006-01-05	70.549999999999997	70.549999999999997	69.579999999999998	70.329999999999998	4598100	BA
2006-01-04	70.079999999999998	71.269999999999996	69.859999999999999	71.170000000000002	3165000	BA
2006-01-03	70.400000000000006	70.599999999999994	69.329999999999998	70.439999999999998	4943000	BA
2005-12-30	71.049999999999997	71.060000000000002	70.159999999999997	70.239999999999995	1825400	BA
2005-12-29	71.200000000000003	71.620000000000005	71.140000000000001	71.180000000000007	1939500	BA
2005-12-28	70.859999999999999	71.230000000000004	70.689999999999998	70.959999999999994	1717000	BA
2005-12-27	71.900000000000006	72.400000000000006	70.469999999999999	70.530000000000001	2676300	BA
2005-12-23	71.950000000000003	72.049999999999997	71.420000000000002	71.489999999999995	2631300	BA
2005-12-22	70.950000000000003	71.390000000000001	70.829999999999998	71.319999999999993	2235300	BA
2005-12-21	70.969999999999999	71.510000000000005	70.379999999999995	70.390000000000001	2974700	BA
2005-12-20	70.200000000000003	71.090000000000003	70.150000000000006	70.739999999999995	2657300	BA
2005-12-19	70.75	70.75	69.599999999999994	69.969999999999999	3686100	BA
2005-12-16	71.049999999999997	71.200000000000003	70.480000000000004	70.75	6021000	BA
2005-12-15	71.450000000000003	71.980000000000004	70.730000000000004	70.790000000000006	3567700	BA
2005-12-14	71	71.980000000000004	70.810000000000002	71.450000000000003	4900200	BA
2005-12-13	70	70.939999999999998	69.900000000000006	70.590000000000003	2733800	BA
2005-12-12	70	70.239999999999995	69.540000000000006	70.189999999999998	2654900	BA
2005-12-09	70.069999999999993	70.170000000000002	69.519999999999996	69.650000000000006	4014600	BA
2005-12-08	69.659999999999997	70.219999999999999	69.239999999999995	70.069999999999993	3958200	BA
2005-12-07	69.609999999999999	69.959999999999994	69.079999999999998	69.650000000000006	3850400	BA
2005-12-06	69.650000000000006	70	69.430000000000007	69.569999999999993	3730900	BA
2005-12-05	69.450000000000003	69.599999999999994	68.700000000000003	69.200000000000003	3893300	BA
2005-12-02	69.819999999999993	70	69.370000000000005	69.439999999999998	3237500	BA
2005-12-01	68.349999999999994	69.769999999999996	68.319999999999993	69.670000000000002	3042000	BA
2005-11-30	69.450000000000003	69.569999999999993	68.180000000000007	68.189999999999998	3781600	BA
2005-11-29	69.099999999999994	69.680000000000007	69	69.129999999999995	2822100	BA
2005-11-28	69.010000000000005	69.150000000000006	68.400000000000006	68.629999999999995	2581100	BA
2005-11-25	69.599999999999994	69.650000000000006	68.829999999999998	69.060000000000002	959700	BA
2005-11-23	68.950000000000003	69.900000000000006	68.890000000000001	69.439999999999998	2662700	BA
2005-11-22	69.010000000000005	69.099999999999994	68.090000000000003	69.099999999999994	4238900	BA
2005-11-21	68.129999999999995	69.480000000000004	67.900000000000006	69	7738600	BA
2005-11-18	67.950000000000003	68.099999999999994	66.75	66.950000000000003	5623600	BA
2005-11-17	67.920000000000002	68.189999999999998	67.510000000000005	67.650000000000006	4269200	BA
2005-11-16	67.099999999999994	68.099999999999994	67.099999999999994	67.439999999999998	4628300	BA
2005-11-15	66.209999999999994	67.079999999999998	66	67	5230400	BA
2005-11-14	65.25	66.609999999999999	64.939999999999998	66.230000000000004	3942600	BA
2005-11-11	65.799999999999997	65.930000000000007	65.299999999999997	65.349999999999994	2642000	BA
2005-11-10	64.769999999999996	66.109999999999999	64.739999999999995	66.099999999999994	3237700	BA
2005-11-09	65.099999999999994	65.319999999999993	64.560000000000002	64.709999999999994	3530500	BA
2005-11-08	65.049999999999997	65.150000000000006	64.519999999999996	65.010000000000005	2808800	BA
2005-11-07	65.480000000000004	65.709999999999994	65.299999999999997	65.689999999999998	2994000	BA
2005-11-04	65.200000000000003	65.709999999999994	65.019999999999996	65.280000000000001	3560300	BA
2005-11-03	64.400000000000006	65.599999999999994	64.400000000000006	65.5	5364800	BA
2005-11-02	64.719999999999999	64.950000000000003	64.200000000000003	64.700000000000003	5864600	BA
2005-11-01	65	65.700000000000003	64.680000000000007	65.049999999999997	5642600	BA
2005-10-31	65.799999999999997	66.579999999999998	64.599999999999994	64.640000000000001	6685200	BA
2005-10-28	64.25	65.75	63.700000000000003	65.640000000000001	5222300	BA
2005-10-27	65.099999999999994	65.109999999999999	63.950000000000003	64.049999999999997	5328000	BA
2005-10-26	65.400000000000006	66.200000000000003	64.219999999999999	65.099999999999994	10236200	BA
2005-10-25	67.349999999999994	67.349999999999994	66.510000000000005	66.969999999999999	2899300	BA
2005-10-24	66.5	67.780000000000001	66.25	67.319999999999993	4353200	BA
2005-10-21	67.280000000000001	67.549999999999997	65.829999999999998	66.019999999999996	7277400	BA
2005-10-20	68.5	68.980000000000004	67.189999999999998	67.299999999999997	4343600	BA
2005-10-19	66.870000000000005	68.400000000000006	66.819999999999993	68.370000000000005	4449300	BA
2005-10-18	67.109999999999999	67.340000000000003	66.549999999999997	67.120000000000005	4779400	BA
2005-10-17	67.150000000000006	67.450000000000003	66.459999999999994	67.239999999999995	4333800	BA
2005-10-14	66.609999999999999	67.780000000000001	66.599999999999994	67.5	4260700	BA
2005-10-13	67.269999999999996	67.620000000000005	66.239999999999995	66.489999999999995	4219300	BA
2005-10-12	66.799999999999997	67.900000000000006	66.700000000000003	67.650000000000006	4424500	BA
2005-10-11	67.549999999999997	67.790000000000006	66.560000000000002	66.700000000000003	3213500	BA
2005-10-10	67.060000000000002	68.069999999999993	66.719999999999999	67.900000000000006	2435400	BA
2005-10-07	67.709999999999994	67.709999999999994	66.650000000000006	67.299999999999997	3607600	BA
2005-10-06	67.549999999999997	68.239999999999995	67.319999999999993	67.930000000000007	3787900	BA
2005-10-05	67.450000000000003	67.659999999999997	66.870000000000005	67.049999999999997	3579300	BA
2005-10-04	67.450000000000003	68.480000000000004	67.450000000000003	67.950000000000003	3693600	BA
2005-10-03	67.920000000000002	67.989999999999995	67	67.140000000000001	3238800	BA
2005-09-30	67.150000000000006	68.25	66.799999999999997	67.950000000000003	3151400	BA
2005-09-29	66.950000000000003	67.349999999999994	66.370000000000005	67.280000000000001	2482700	BA
2005-09-28	66.5	67.329999999999998	66.310000000000002	67.209999999999994	4806800	BA
2005-09-27	64.989999999999995	66.709999999999994	64.859999999999999	66.549999999999997	5461200	BA
2005-09-26	65.5	65.950000000000003	64.239999999999995	64.670000000000002	5909100	BA
2005-09-23	62.560000000000002	63.450000000000003	62.399999999999999	63.200000000000003	3297800	BA
2005-09-22	62.350000000000001	62.810000000000002	62.049999999999997	62.509999999999998	3215700	BA
2005-09-21	62.469999999999999	63.32	62.009999999999998	62.409999999999997	4645800	BA
2005-09-20	63.850000000000001	64.459999999999994	63.340000000000003	63.450000000000003	3842600	BA
2005-09-19	64.5	64.599999999999994	63.030000000000001	64.099999999999994	3725400	BA
2005-09-16	65.450000000000003	65.450000000000003	64.469999999999999	64.799999999999997	5205900	BA
2005-09-15	64.189999999999998	65.200000000000003	63.950000000000003	65.079999999999998	4252500	BA
2005-09-14	65.409999999999997	65.689999999999998	63.969999999999999	64.180000000000007	3534900	BA
2005-09-13	65.140000000000001	65.650000000000006	65.109999999999999	65.400000000000006	2891500	BA
2005-09-12	65.150000000000006	65.450000000000003	64.739999999999995	65.140000000000001	2733300	BA
2005-09-09	64.829999999999998	65.629999999999995	64.769999999999996	65.400000000000006	4205100	BA
2005-09-08	64.799999999999997	64.900000000000006	64.319999999999993	64.590000000000003	4331600	BA
2005-09-07	64.799999999999997	64.819999999999993	64	64.5	4501900	BA
2005-09-06	64.370000000000005	65.450000000000003	64.25	65.030000000000001	4783600	BA
2005-09-02	64.870000000000005	64.930000000000007	63.950000000000003	64.340000000000003	6810400	BA
2005-09-01	66.650000000000006	66.849999999999994	65.870000000000005	65.989999999999995	4073800	BA
2005-08-31	66.900000000000006	67.099999999999994	66.040000000000006	67.019999999999996	3137700	BA
2005-08-30	67.299999999999997	67.549999999999997	66.450000000000003	66.739999999999995	3158600	BA
2005-08-29	66.099999999999994	67.659999999999997	66.069999999999993	67.579999999999998	2974400	BA
2005-08-26	67.150000000000006	67.150000000000006	66.090000000000003	66.310000000000002	2822300	BA
2005-08-25	67.129999999999995	67.400000000000006	67.049999999999997	67.209999999999994	2529100	BA
2005-08-24	67.299999999999997	67.950000000000003	67.079999999999998	67.129999999999995	3524400	BA
2005-08-23	67.650000000000006	67.900000000000006	67.150000000000006	67.430000000000007	2310200	BA
2005-08-22	67.390000000000001	68.379999999999995	67.340000000000003	67.790000000000006	3433000	BA
2005-08-19	66.700000000000003	67.450000000000003	66.519999999999996	67.150000000000006	2281600	BA
2005-08-18	66.939999999999998	67.180000000000007	66.209999999999994	66.629999999999995	2912600	BA
2005-08-17	66.390000000000001	67.579999999999998	66.379999999999995	67.019999999999996	2432800	BA
2005-08-16	67.400000000000006	67.719999999999999	66.269999999999996	66.269999999999996	3280800	BA
2005-08-15	66.400000000000006	67.680000000000007	66.349999999999994	67.459999999999994	2160100	BA
2005-08-12	67.310000000000002	67.5	66.099999999999994	66.540000000000006	2823000	BA
2005-08-11	66.109999999999999	67.310000000000002	66.040000000000006	67.310000000000002	3112400	BA
2005-08-10	67.159999999999997	67.319999999999993	65.599999999999994	65.959999999999994	3096800	BA
2005-08-09	66.299999999999997	67.489999999999995	65.969999999999999	67.129999999999995	3282400	BA
2005-08-08	66.299999999999997	66.5	65.640000000000001	65.989999999999995	2242400	BA
2005-08-05	66.129999999999995	66.519999999999996	66.010000000000005	66.189999999999998	2142300	BA
2005-08-04	66.640000000000001	66.769999999999996	66.010000000000005	66.269999999999996	2651100	BA
2005-08-03	65.980000000000004	66.680000000000007	65.849999999999994	66.650000000000006	2238100	BA
2005-08-02	65.75	66.400000000000006	65.689999999999998	66.329999999999998	2318300	BA
2005-08-01	66.299999999999997	66.489999999999995	65.640000000000001	65.75	2367900	BA
2005-07-29	66.209999999999994	66.819999999999993	66.010000000000005	66.010000000000005	3560000	BA
2005-07-28	66.709999999999994	66.769999999999996	65.599999999999994	66	4947300	BA
2005-07-27	67.700000000000003	67.950000000000003	66.569999999999993	66.700000000000003	5188800	BA
2005-07-26	66.609999999999999	67.120000000000005	66.129999999999995	66.349999999999994	4117700	BA
2005-07-25	66	66.790000000000006	65.980000000000004	66.049999999999997	2962700	BA
2005-07-22	65.400000000000006	66.290000000000006	65.260000000000005	66.200000000000003	2629100	BA
2005-07-21	66.180000000000007	66.310000000000002	65.689999999999998	65.709999999999994	4864100	BA
2005-07-20	64.890000000000001	66.280000000000001	64.629999999999995	66.079999999999998	2610000	BA
2005-07-19	65	65.5	64.629999999999995	64.890000000000001	2226400	BA
2005-07-18	64.75	64.859999999999999	64.25	64.739999999999995	1902500	BA
2005-07-15	64.579999999999998	64.879999999999995	64.230000000000004	64.75	2023300	BA
2005-07-14	64.950000000000003	65.230000000000004	64.370000000000005	64.579999999999998	2257000	BA
2005-07-13	64.299999999999997	64.890000000000001	64.200000000000003	64.579999999999998	3112700	BA
2005-07-12	64.959999999999994	64.969999999999999	64.150000000000006	64.299999999999997	2920800	BA
2005-07-11	65.25	65.489999999999995	64.780000000000001	64.969999999999999	2037100	BA
2005-07-08	65.069999999999993	65.239999999999995	64.510000000000005	65.069999999999993	3715300	BA
2005-07-07	63.979999999999997	65.180000000000007	63.450000000000003	65.180000000000007	5567400	BA
2005-07-06	65.5	66.109999999999999	64.200000000000003	64.290000000000006	3954300	BA
2005-07-05	64.299999999999997	65.439999999999998	64.170000000000002	65.420000000000002	3317300	BA
2005-07-01	65.780000000000001	65.959999999999994	64.439999999999998	64.680000000000007	6861500	BA
2005-06-30	65.5	66.849999999999994	64.299999999999997	66	17247000	BA
2005-06-29	62.450000000000003	62.630000000000003	61.399999999999999	61.670000000000002	3215800	BA
2005-06-28	62.100000000000001	62.450000000000003	61.270000000000003	62.450000000000003	3937100	BA
2005-06-27	60.350000000000001	61.810000000000002	59.700000000000003	61.759999999999998	6830500	BA
2005-06-24	61.600000000000001	61.909999999999997	60.5	60.590000000000003	4432100	BA
2005-06-23	63.140000000000001	63.189999999999998	61.789999999999999	61.859999999999999	2894100	BA
2005-06-22	62.399999999999999	63.369999999999997	62.200000000000003	63.130000000000003	3498200	BA
2005-06-21	63.399999999999999	63.409999999999997	62.689999999999998	62.780000000000001	4041000	BA
2005-06-20	63.899999999999999	64.099999999999994	63.579999999999998	63.670000000000002	2991500	BA
2005-06-17	64.150000000000006	64.780000000000001	63.700000000000003	64.620000000000005	4531600	BA
2005-06-16	64.25	64.260000000000005	63.649999999999999	63.689999999999998	2825700	BA
2005-06-15	63.399999999999999	64.409999999999997	63.210000000000001	64.409999999999997	3944800	BA
2005-06-14	64.680000000000007	64.799999999999997	62.850000000000001	62.93	6143900	BA
2005-06-13	65.049999999999997	65.349999999999994	63.920000000000002	64.629999999999995	5477400	BA
2005-06-10	65.049999999999997	65.060000000000002	64.109999999999999	64.650000000000006	3192300	BA
2005-06-09	64.480000000000004	65.189999999999998	64.040000000000006	65.109999999999999	3461400	BA
2005-06-08	65.069999999999993	65.450000000000003	64.239999999999995	64.469999999999999	4191000	BA
2005-06-07	65.579999999999998	66.090000000000003	65.280000000000001	65.280000000000001	6010100	BA
2005-06-06	64.879999999999995	65.760000000000005	64.640000000000001	65.549999999999997	4055000	BA
2005-06-03	64.159999999999997	64.989999999999995	64.099999999999994	64.659999999999997	4526900	BA
2005-06-02	63.799999999999997	64.5	63.509999999999998	64.379999999999995	2667400	BA
2005-06-01	63.950000000000003	64.049999999999997	63.350000000000001	63.799999999999997	3613800	BA
2005-05-31	63.009999999999998	64.200000000000003	62.909999999999997	63.899999999999999	4241200	BA
2005-05-27	63	63.399999999999999	62.82	63.020000000000003	2591500	BA
2005-05-26	62.049999999999997	63	61.950000000000003	62.990000000000002	2998900	BA
2005-05-25	61.729999999999997	61.799999999999997	61.119999999999997	61.450000000000003	3101500	BA
2005-05-24	61.399999999999999	62.590000000000003	61.219999999999999	62.25	3656800	BA
2005-05-23	61.950000000000003	62.119999999999997	61.539999999999999	61.640000000000001	3197700	BA
2005-05-20	61.75	62.240000000000002	61.509999999999998	61.899999999999999	3716900	BA
2005-05-19	62.049999999999997	62.270000000000003	60.979999999999997	61.350000000000001	3531700	BA
2005-05-18	61.170000000000002	62.509999999999998	61.170000000000002	61.689999999999998	4602800	BA
2005-05-17	60.5	60.969999999999999	60.219999999999999	60.909999999999997	3440300	BA
2005-05-16	59.700000000000003	60.490000000000002	59.530000000000001	60.409999999999997	2244300	BA
2005-05-13	60.890000000000001	60.890000000000001	58.619999999999997	59.5	4180500	BA
2005-05-12	60.530000000000001	61.25	60.259999999999998	60.490000000000002	5362500	BA
2005-05-11	61.049999999999997	61.380000000000003	59.509999999999998	60.399999999999999	5590900	BA
2005-05-10	60.560000000000002	62.5	60.5	61.039999999999999	9135400	BA
2005-05-09	60.75	60.960000000000001	60.159999999999997	60.560000000000002	3871300	BA
2005-05-06	60.18	61.25	60.130000000000003	61.009999999999998	3279200	BA
2005-05-05	60.100000000000001	60.380000000000003	59.590000000000003	59.740000000000002	3144000	BA
2005-05-04	59.75	60.479999999999997	59.640000000000001	60.280000000000001	3287500	BA
2005-05-03	59.649999999999999	60.399999999999999	59.229999999999997	59.869999999999997	4469400	BA
2005-05-02	59.520000000000003	59.880000000000003	58.899999999999999	59.380000000000003	4266800	BA
2005-04-29	59.030000000000001	59.600000000000001	58.259999999999998	59.520000000000003	3698600	BA
2005-04-28	60	60	58.609999999999999	58.719999999999999	4778800	BA
2005-04-27	58.490000000000002	60.100000000000001	58.25	59.659999999999997	7408000	BA
2005-04-26	59.850000000000001	60	58.149999999999999	59	5073300	BA
2005-04-25	58.799999999999997	59.759999999999998	58.799999999999997	59.579999999999998	3492300	BA
2005-04-22	58.549999999999997	58.840000000000003	57.240000000000002	57.880000000000003	3050700	BA
2005-04-21	57.850000000000001	59.079999999999998	57.719999999999999	59.079999999999998	3354900	BA
2005-04-20	58.100000000000001	58.369999999999997	57.229999999999997	57.229999999999997	3940900	BA
2005-04-19	56.93	58.359999999999999	56.619999999999997	58.090000000000003	3570000	BA
2005-04-18	56.649999999999999	57.32	56.219999999999999	56.920000000000002	3497700	BA
2005-04-15	58.049999999999997	58.490000000000002	57	57	3339600	BA
2005-04-14	59.049999999999997	59.32	58.130000000000003	58.159999999999997	3730000	BA
2005-04-13	58.649999999999999	59.049999999999997	58.450000000000003	58.670000000000002	3825800	BA
2005-04-12	59.399999999999999	59.549999999999997	57.75	58.450000000000003	6787500	BA
2005-04-11	58.75	59.810000000000002	58.75	59.399999999999999	4269300	BA
2005-04-08	59	59.009999999999998	58.420000000000002	58.600000000000001	2527400	BA
2005-04-07	58.450000000000003	59.140000000000001	58.299999999999997	59.009999999999998	3491900	BA
2005-04-06	58.719999999999999	58.780000000000001	58.350000000000001	58.43	2595600	BA
2005-04-05	58.32	59.450000000000003	58.049999999999997	58.329999999999998	4414900	BA
2005-04-04	58.600000000000001	58.719999999999999	58.009999999999998	58.329999999999998	2961100	BA
2005-04-01	58.549999999999997	59.119999999999997	58.299999999999997	58.780000000000001	3853800	BA
2005-03-31	58.789999999999999	58.789999999999999	57.939999999999998	58.460000000000001	3385300	BA
2005-03-30	57.25	58.799999999999997	57.25	58.789999999999999	3652600	BA
2005-03-29	57.729999999999997	58.170000000000002	57	57.25	5307200	BA
2005-03-28	57.299999999999997	58.130000000000003	57.259999999999998	58.100000000000001	3104100	BA
2005-03-24	57.020000000000003	57.240000000000002	56.670000000000002	56.799999999999997	1806400	BA
2005-03-23	57.229999999999997	57.399999999999999	56.619999999999997	56.850000000000001	3041300	BA
2005-03-22	57	57.700000000000003	56.950000000000003	57.219999999999999	3646500	BA
2005-03-21	57	57.200000000000003	56.579999999999998	56.840000000000003	2053200	BA
2005-03-18	57.049999999999997	57.189999999999998	56.57	57.159999999999997	5497600	BA
2005-03-17	56.75	57.310000000000002	56.710000000000001	56.890000000000001	3839200	BA
2005-03-16	58.299999999999997	58.520000000000003	56.700000000000003	56.770000000000003	4868300	BA
2005-03-15	57.850000000000001	58.939999999999998	57.630000000000003	58.479999999999997	4775300	BA
2005-03-14	57.5	57.990000000000002	57.299999999999997	57.710000000000001	3272300	BA
2005-03-11	57.850000000000001	58.219999999999999	57.200000000000003	57.490000000000002	3275100	BA
2005-03-10	57.759999999999998	58.359999999999999	57.689999999999998	57.979999999999997	3411000	BA
2005-03-09	57.850000000000001	58.049999999999997	57.439999999999998	57.75	3505800	BA
2005-03-08	58.310000000000002	58.68	57.810000000000002	58.149999999999999	4604500	BA
2005-03-07	57.520000000000003	58.420000000000002	57.25	58.299999999999997	6256100	BA
2005-03-04	57.630000000000003	58.740000000000002	56.990000000000002	58.380000000000003	6625600	BA
2005-03-03	55.450000000000003	58.07	55.32	57.420000000000002	8889100	BA
2005-03-02	54.450000000000003	55.420000000000002	54.369999999999997	55.299999999999997	4414100	BA
2005-03-01	54.979999999999997	55.229999999999997	54.259999999999998	54.490000000000002	4279200	BA
2005-02-28	54.899999999999999	55.049999999999997	54.710000000000001	54.969999999999999	4608600	BA
2005-02-25	53.600000000000001	55.030000000000001	53.329999999999998	54.990000000000002	4502800	BA
2005-02-24	53.200000000000003	53.939999999999998	52.960000000000001	53.939999999999998	3890600	BA
2005-02-23	52.799999999999997	53.109999999999999	52.560000000000002	52.719999999999999	4072900	BA
2005-02-22	52.350000000000001	52.549999999999997	52.07	52.149999999999999	3327100	BA
2005-02-18	53.670000000000002	53.670000000000002	52.549999999999997	52.780000000000001	4805100	BA
2005-02-17	54.200000000000003	54.450000000000003	53.579999999999998	53.659999999999997	4133800	BA
2005-02-16	54.149999999999999	54.289999999999999	53.799999999999997	53.920000000000002	2767500	BA
2005-02-15	54.25	54.82	54.009999999999998	54.43	3302200	BA
2005-02-14	54.009999999999998	54.329999999999998	53.719999999999999	54.039999999999999	2882800	BA
2005-02-11	53.75	54.299999999999997	53.350000000000001	54.140000000000001	2204300	BA
2005-02-10	54.119999999999997	54.43	53.630000000000003	53.859999999999999	3634700	BA
2005-02-09	53.5	54.159999999999997	53.359999999999999	54.119999999999997	4835300	BA
2005-02-08	52.649999999999999	53.619999999999997	52.390000000000001	53.5	6070700	BA
2005-02-07	52.420000000000002	52.689999999999998	52.299999999999997	52.5	3731200	BA
2005-02-04	51.950000000000003	52.899999999999999	51.899999999999999	52.579999999999998	3324900	BA
2005-02-03	52.950000000000003	52.950000000000003	51.939999999999998	52	4199200	BA
2005-02-02	52.200000000000003	52.890000000000001	51.420000000000002	52.229999999999997	6095300	BA
2005-02-01	50.600000000000001	51.18	50.219999999999999	51.039999999999999	2684700	BA
2005-01-31	50.25	50.630000000000003	50.07	50.600000000000001	3894400	BA
2005-01-28	50.969999999999999	50.979999999999997	49.539999999999999	49.920000000000002	3717100	BA
2005-01-27	49.539999999999999	51	49.539999999999999	50.969999999999999	4708800	BA
2005-01-26	49.560000000000002	50.340000000000003	49.520000000000003	49.859999999999999	3530800	BA
2005-01-25	50.149999999999999	50.210000000000001	49.520000000000003	49.840000000000003	2954600	BA
2005-01-24	50.329999999999998	50.600000000000001	49.520000000000003	49.640000000000001	3019300	BA
2005-01-21	50.649999999999999	50.979999999999997	50.009999999999998	50.07	2593000	BA
2005-01-20	51.100000000000001	51.509999999999998	50.880000000000003	50.899999999999999	2457500	BA
2005-01-19	51.600000000000001	51.859999999999999	51.310000000000002	51.409999999999997	2723200	BA
2005-01-18	50.5	51.969999999999999	50.450000000000003	51.880000000000003	3537400	BA
2005-01-14	50.600000000000001	50.990000000000002	50.100000000000001	50.909999999999997	3084500	BA
2005-01-13	51.899999999999999	52.149999999999999	50.590000000000003	50.630000000000003	4252500	BA
2005-01-12	51	51.960000000000001	50.950000000000003	51.939999999999998	4126100	BA
2005-01-11	51.030000000000001	51.100000000000001	50.619999999999997	50.82	2044100	BA
2005-01-10	50.130000000000003	51.329999999999998	50.100000000000001	50.979999999999997	2877800	BA
2005-01-07	50.5	50.850000000000001	50.100000000000001	50.310000000000002	1957100	BA
2005-01-06	50.68	51.119999999999997	50.340000000000003	50.479999999999997	3076700	BA
2005-01-05	50	51.130000000000003	49.549999999999997	50.810000000000002	5336700	BA
2005-01-04	51.149999999999999	51.149999999999999	49.880000000000003	49.979999999999997	4657900	BA
2005-01-03	51.850000000000001	52.25	50.920000000000002	50.969999999999999	3749900	BA
2004-12-31	51.770000000000003	52.090000000000003	51.689999999999998	51.770000000000003	1675700	BA
2004-12-30	52.25	52.5	51.619999999999997	51.899999999999999	2591900	BA
2004-12-29	52.649999999999999	52.659999999999997	51.770000000000003	52.07	4026500	BA
2004-12-28	52.969999999999999	53.539999999999999	52.969999999999999	53.25	996600	BA
2004-12-27	53.390000000000001	53.649999999999999	52.909999999999997	53.149999999999999	1467500	BA
2004-12-23	53.75	53.850000000000001	53.32	53.530000000000001	1110900	BA
2004-12-22	53.659999999999997	54.289999999999999	53.619999999999997	53.909999999999997	1999100	BA
2004-12-21	53.259999999999998	53.68	52.719999999999999	53.420000000000002	2676400	BA
2004-12-20	53.100000000000001	53.759999999999998	53.090000000000003	53.219999999999999	2348100	BA
2004-12-17	52	53.399999999999999	51.979999999999997	53.100000000000001	5306600	BA
2004-12-16	52.399999999999999	52.490000000000002	51.789999999999999	52.079999999999998	3512700	BA
2004-12-15	52.780000000000001	52.780000000000001	52.289999999999999	52.399999999999999	3598200	BA
2004-12-14	52.920000000000002	53.020000000000003	52.490000000000002	52.640000000000001	3101600	BA
2004-12-13	54.369999999999997	54.369999999999997	52.259999999999998	52.670000000000002	2921900	BA
2004-12-10	52.630000000000003	52.990000000000002	52.329999999999998	52.420000000000002	4107600	BA
2004-12-09	52.68	52.990000000000002	52.200000000000003	52.780000000000001	4347100	BA
2004-12-08	53.950000000000003	53.979999999999997	52.420000000000002	52.799999999999997	4284000	BA
2004-12-07	54.75	55	53.719999999999999	53.75	2738000	BA
2004-12-06	55.259999999999998	55.259999999999998	54.520000000000003	54.75	2272900	BA
2004-12-03	54.920000000000002	55.289999999999999	54.600000000000001	55.259999999999998	3358700	BA
2004-12-02	54.5	54.899999999999999	54.299999999999997	54.859999999999999	2433500	BA
2004-12-01	53.600000000000001	54.700000000000003	53.57	54.700000000000003	2976100	BA
2004-11-30	53.450000000000003	54.039999999999999	53.439999999999998	53.57	2455500	BA
2004-11-29	54.020000000000003	54.380000000000003	53.280000000000001	53.619999999999997	2666800	BA
2004-11-26	54.130000000000003	54.240000000000002	53.899999999999999	54.020000000000003	1456100	BA
2004-11-24	54.329999999999998	54.5	53.759999999999998	54.119999999999997	3231200	BA
2004-11-23	53.960000000000001	54.340000000000003	53.409999999999997	54.329999999999998	3228500	BA
2004-11-22	53.759999999999998	53.969999999999999	53.25	53.969999999999999	3036900	BA
2004-11-19	54.850000000000001	54.850000000000001	53.770000000000003	53.770000000000003	2915200	BA
2004-11-18	55.149999999999999	55.479999999999997	54.649999999999999	54.850000000000001	3064900	BA
2004-11-17	54.299999999999997	55.219999999999999	54.240000000000002	54.75	4262400	BA
2004-11-16	54	54.159999999999997	53.719999999999999	54	2752200	BA
2004-11-15	53.850000000000001	54.229999999999997	53.609999999999999	54.030000000000001	3782300	BA
2004-11-12	54.200000000000003	54.390000000000001	53.520000000000003	53.93	2654800	BA
2004-11-11	53.409999999999997	54.32	53.409999999999997	54.299999999999997	4110600	BA
2004-11-10	52.82	53.450000000000003	52.740000000000002	53.399999999999999	4082800	BA
2004-11-09	51.850000000000001	52.890000000000001	51.600000000000001	52.509999999999998	4092700	BA
2004-11-08	51.149999999999999	52.479999999999997	51.060000000000002	52.07	4025700	BA
2004-11-05	50.799999999999997	51.369999999999997	50.409999999999997	51.149999999999999	4379900	BA
2004-11-04	50.850000000000001	50.920000000000002	50.170000000000002	50.590000000000003	4875700	BA
2004-11-03	51	52.100000000000001	50.939999999999998	51.149999999999999	5451100	BA
2004-11-02	50.049999999999997	50.539999999999999	49.659999999999997	49.880000000000003	2806900	BA
2004-11-01	50.100000000000001	50.170000000000002	49.649999999999999	49.950000000000003	2526500	BA
2004-10-29	49.969999999999999	50.219999999999999	49.799999999999997	49.899999999999999	2720200	BA
2004-10-28	50.109999999999999	50.450000000000003	49.539999999999999	49.869999999999997	4138500	BA
2004-10-27	51	51.25	49.799999999999997	50.100000000000001	5435700	BA
2004-10-26	48.82	50.170000000000002	48.649999999999999	49.979999999999997	3880000	BA
2004-10-25	49.049999999999997	49.32	48.100000000000001	49	4022100	BA
2004-10-22	49.5	50.100000000000001	49.07	49.509999999999998	2456400	BA
2004-10-21	48.950000000000003	49.979999999999997	48.810000000000002	49.560000000000002	3704100	BA
2004-10-20	49.299999999999997	49.549999999999997	48.299999999999997	48.960000000000001	3242100	BA
2004-10-19	49.100000000000001	50	48.850000000000001	49.210000000000001	3186000	BA
2004-10-18	49.549999999999997	49.829999999999998	49.25	49.590000000000003	3079100	BA
2004-10-15	50.5	51.280000000000001	50.18	50.189999999999998	3467700	BA
2004-10-14	50.149999999999999	51	50.149999999999999	50.25	3048600	BA
2004-10-13	50.710000000000001	51.090000000000003	49.920000000000002	50.229999999999997	2272300	BA
2004-10-12	50.270000000000003	50.560000000000002	49.810000000000002	50.399999999999999	2509300	BA
2004-10-11	50.109999999999999	50.490000000000002	49.969999999999999	50.259999999999998	2236000	BA
2004-10-08	51.119999999999997	51.240000000000002	49.890000000000001	50.100000000000001	3952100	BA
2004-10-07	52.490000000000002	52.490000000000002	51.32	51.32	1998800	BA
2004-10-06	51.490000000000002	52.359999999999999	51.140000000000001	52.359999999999999	2485700	BA
2004-10-05	52	52.07	51.299999999999997	51.490000000000002	3402200	BA
2004-10-04	52.549999999999997	52.869999999999997	50.880000000000003	52.32	4832900	BA
2004-10-01	51.619999999999997	52.490000000000002	51.420000000000002	52.479999999999997	3384700	BA
2004-09-30	50.850000000000001	51.990000000000002	50.619999999999997	51.619999999999997	3846000	BA
2004-09-29	51.420000000000002	51.420000000000002	50.5	51.009999999999998	5992800	BA
2004-09-28	52.509999999999998	52.719999999999999	51.75	52.32	3510700	BA
2004-09-27	52.899999999999999	53	52.299999999999997	52.509999999999998	2092500	BA
2004-09-24	52.979999999999997	53.399999999999999	52.789999999999999	53.140000000000001	2748300	BA
2004-09-23	53.200000000000003	53.25	52.579999999999998	53	4001900	BA
2004-09-22	54.299999999999997	54.439999999999998	53.409999999999997	53.68	2831300	BA
2004-09-21	54.710000000000001	55.049999999999997	54.520000000000003	54.700000000000003	2631700	BA
2004-09-20	54.75	55.189999999999998	54.420000000000002	54.740000000000002	2458000	BA
2004-09-17	54.729999999999997	55.240000000000002	54.560000000000002	55.149999999999999	3318500	BA
2004-09-16	53.799999999999997	54.57	53.670000000000002	54.520000000000003	2396600	BA
2004-09-15	54.049999999999997	54.25	53.329999999999998	53.659999999999997	1709100	BA
2004-09-14	54.289999999999999	54.490000000000002	53.719999999999999	53.920000000000002	1938800	BA
2004-09-13	54.149999999999999	54.859999999999999	53.810000000000002	54.280000000000001	2988800	BA
2004-09-10	52.850000000000001	54.200000000000003	52.649999999999999	54.149999999999999	3128100	BA
2004-09-09	53.969999999999999	54.170000000000002	53.229999999999997	53.259999999999998	2572000	BA
2004-09-08	53.609999999999999	54.32	53.600000000000001	54.049999999999997	3034500	BA
2004-09-07	53.399999999999999	54.009999999999998	53.399999999999999	53.969999999999999	2965800	BA
2004-09-03	53.68	53.950000000000003	53.100000000000001	53.100000000000001	2888500	BA
2004-09-02	52.390000000000001	53.689999999999998	52.359999999999999	53.619999999999997	2894000	BA
2004-09-01	52.100000000000001	52.579999999999998	51.939999999999998	52.390000000000001	2275100	BA
2004-08-31	51.899999999999999	52.219999999999999	51.689999999999998	52.219999999999999	2246400	BA
2004-08-30	51.990000000000002	52.509999999999998	51.810000000000002	51.869999999999997	1615000	BA
2004-08-27	52.130000000000003	52.600000000000001	51.880000000000003	51.990000000000002	1457000	BA
2004-08-26	52.509999999999998	52.649999999999999	51.93	52.07	3363600	BA
2004-08-25	51.549999999999997	52.82	51.149999999999999	52.5	7318100	BA
2004-08-24	50.729999999999997	51	50.390000000000001	50.909999999999997	1713800	BA
2004-08-23	50.75	50.759999999999998	50.350000000000001	50.649999999999999	2112700	BA
2004-08-20	50	50.560000000000002	49.969999999999999	50.460000000000001	3430000	BA
2004-08-19	50.740000000000002	50.829999999999998	49.950000000000003	50.25	2199900	BA
2004-08-18	50.289999999999999	50.75	49.93	50.740000000000002	2006100	BA
2004-08-17	51.200000000000003	51.32	50.18	50.310000000000002	3607200	BA
2004-08-16	49.719999999999999	51.07	49.640000000000001	50.950000000000003	4286400	BA
2004-08-13	49.700000000000003	49.799999999999997	49.200000000000003	49.719999999999999	2226700	BA
2004-08-12	49.439999999999998	49.75	48.640000000000001	49.329999999999998	2987600	BA
2004-08-11	49.25	49.789999999999999	48.530000000000001	49.68	2992200	BA
2004-08-10	48.509999999999998	49.609999999999999	48.509999999999998	49.609999999999999	3542600	BA
2004-08-09	48.799999999999997	48.939999999999998	48.460000000000001	48.759999999999998	2382900	BA
2004-08-06	49.969999999999999	49.969999999999999	48.270000000000003	48.329999999999998	3667000	BA
2004-08-05	51	51.18	50	50.009999999999998	2862300	BA
2004-08-04	50.600000000000001	51.049999999999997	50.299999999999997	51	3574400	BA
2004-08-03	50.939999999999998	51.460000000000001	50.609999999999999	50.759999999999998	3477700	BA
2004-08-02	50.200000000000003	51.049999999999997	50.159999999999997	50.909999999999997	2417200	BA
2004-07-30	49.899999999999999	51.25	49.740000000000002	50.75	4844300	BA
2004-07-29	49.399999999999999	49.950000000000003	49.210000000000001	49.68	2885700	BA
2004-07-28	48.740000000000002	49.770000000000003	48.509999999999998	49.009999999999998	4192600	BA
2004-07-27	47.350000000000001	48.350000000000001	47.109999999999999	48.219999999999999	2979300	BA
2004-07-26	47.100000000000001	47.420000000000002	46.890000000000001	47	2238500	BA
2004-07-23	47.310000000000002	47.380000000000003	46.609999999999999	47.060000000000002	2905500	BA
2004-07-22	47.719999999999999	48.030000000000001	46.399999999999999	47.299999999999997	6510000	BA
2004-07-21	48.700000000000003	49.090000000000003	47.719999999999999	47.719999999999999	3197200	BA
2004-07-20	48.68	48.859999999999999	48.310000000000002	48.759999999999998	2419800	BA
2004-07-19	49.350000000000001	49.530000000000001	48.479999999999997	48.670000000000002	2645900	BA
2004-07-16	49.600000000000001	49.609999999999999	49	49.130000000000003	2191100	BA
2004-07-15	49.100000000000001	49.469999999999999	48.340000000000003	49.140000000000001	3533600	BA
2004-07-14	50.259999999999998	50.649999999999999	49.149999999999999	49.32	2811600	BA
2004-07-13	50.200000000000003	50.369999999999997	49.920000000000002	50.259999999999998	2052000	BA
2004-07-12	49.950000000000003	50.299999999999997	49.75	50.200000000000003	2947400	BA
2004-07-09	49.939999999999998	50.25	49.880000000000003	50.039999999999999	2353100	BA
2004-07-08	49.390000000000001	50.270000000000003	48.82	49.969999999999999	3536200	BA
2004-07-07	49.549999999999997	49.829999999999998	49.130000000000003	49.390000000000001	2882300	BA
2004-07-06	49.899999999999999	50.109999999999999	49.07	49.310000000000002	4004200	BA
2004-07-02	49.520000000000003	49.689999999999998	48.840000000000003	49.520000000000003	2820700	BA
2004-07-01	50.100000000000001	50.530000000000001	49.57	49.899999999999999	3591700	BA
2004-06-30	50.509999999999998	51.229999999999997	50.420000000000002	51.090000000000003	2692000	BA
2004-06-29	49.990000000000002	50.700000000000003	49.82	50.509999999999998	3127500	BA
2004-06-28	51.299999999999997	51.490000000000002	50.100000000000001	50.210000000000001	2966400	BA
2004-06-25	50.420000000000002	51.350000000000001	50.399999999999999	51.299999999999997	4449200	BA
2004-06-24	50.259999999999998	50.780000000000001	50.109999999999999	50.350000000000001	2463300	BA
2004-06-23	49.5	50.75	49.399999999999999	50.670000000000002	3559100	BA
2004-06-22	49.350000000000001	49.789999999999999	49.329999999999998	49.670000000000002	2640700	BA
2004-06-21	49.649999999999999	49.920000000000002	49.469999999999999	49.5	2346100	BA
2004-06-18	49.32	49.950000000000003	49.240000000000002	49.799999999999997	4066600	BA
2004-06-17	49.579999999999998	49.689999999999998	49.340000000000003	49.469999999999999	3540400	BA
2004-06-16	49.469999999999999	50	49.310000000000002	49.899999999999999	3370100	BA
2004-06-15	49.899999999999999	49.899999999999999	48.899999999999999	49.25	7011800	BA
2004-06-14	48.5	48.979999999999997	48.369999999999997	48.829999999999998	4027300	BA
2004-06-10	48.619999999999997	48.829999999999998	48.439999999999998	48.75	2532500	BA
2004-06-09	48.090000000000003	48.82	48.049999999999997	48.659999999999997	3340400	BA
2004-06-08	48	48.130000000000003	47.619999999999997	48.090000000000003	3664400	BA
2004-06-07	47.5	48.399999999999999	47.469999999999999	48.130000000000003	5770800	BA
2004-06-04	46.299999999999997	47.030000000000001	46.200000000000003	46.899999999999999	2832700	BA
2004-06-03	46.450000000000003	46.649999999999999	46.100000000000001	46.100000000000001	2363100	BA
2004-06-02	47.219999999999999	47.219999999999999	45.899999999999999	46.75	4115400	BA
2004-06-01	45.899999999999999	46.299999999999997	45.509999999999998	45.880000000000003	4211300	BA
2004-05-28	46	46.5	45.450000000000003	45.799999999999997	5323600	BA
2004-05-27	45	46.619999999999997	44.909999999999997	46.200000000000003	6691500	BA
2004-05-26	44.350000000000001	44.979999999999997	44.130000000000003	44.759999999999998	3432900	BA
2004-05-25	44.549999999999997	44.920000000000002	44.25	44.700000000000003	3989900	BA
2004-05-24	44.219999999999999	44.600000000000001	44.020000000000003	44.560000000000002	3803600	BA
2004-05-21	43.149999999999999	43.460000000000001	43	43.399999999999999	2493000	BA
2004-05-20	43.140000000000001	43.219999999999999	42.75	42.920000000000002	2281200	BA
2004-05-19	43.100000000000001	44.109999999999999	43.039999999999999	43.380000000000003	3016800	BA
2004-05-18	42.840000000000003	43.200000000000003	42.700000000000003	43.020000000000003	1477200	BA
2004-05-17	42.700000000000003	43.609999999999999	42.490000000000002	42.729999999999997	2454500	BA
2004-05-14	43.100000000000001	43.590000000000003	42.950000000000003	43.439999999999998	2710000	BA
2004-05-13	43.630000000000003	43.840000000000003	43.18	43.619999999999997	2008300	BA
2004-05-12	43.200000000000003	43.579999999999998	42.700000000000003	43.579999999999998	2763300	BA
2004-05-11	42.5	43.359999999999999	42.409999999999997	43.18	3322000	BA
2004-05-10	43	43.280000000000001	42.289999999999999	42.590000000000003	3666900	BA
2004-05-07	43.600000000000001	44.049999999999997	43.310000000000002	43.399999999999999	2263900	BA
2004-05-06	43.68	44.299999999999997	43.5	43.93	3401400	BA
2004-05-05	43.130000000000003	44.090000000000003	43	43.759999999999998	2519100	BA
2004-05-04	43.579999999999998	43.659999999999997	43.009999999999998	43.280000000000001	3223200	BA
2004-05-03	43.25	44	43.200000000000003	43.579999999999998	2806900	BA
2004-04-30	43.25	43.280000000000001	42.600000000000001	42.689999999999998	2675700	BA
2004-04-29	44.030000000000001	44.149999999999999	43.07	43.25	2485400	BA
2004-04-28	44.049999999999997	44.899999999999999	43.549999999999997	44.030000000000001	6048100	BA
2004-04-27	43.240000000000002	44	43.240000000000002	43.549999999999997	2892200	BA
2004-04-26	43.149999999999999	43.5	42.93	43.240000000000002	3311100	BA
2004-04-23	42.159999999999997	42.75	41.869999999999997	42.450000000000003	2225600	BA
2004-04-22	41.700000000000003	42.630000000000003	41.350000000000001	42.270000000000003	3583200	BA
2004-04-21	40.490000000000002	41.219999999999999	40.310000000000002	40.850000000000001	2137500	BA
2004-04-20	41.469999999999999	41.700000000000003	40.549999999999997	40.549999999999997	2292100	BA
2004-04-19	41.630000000000003	41.710000000000001	41.390000000000001	41.490000000000002	1312800	BA
2004-04-16	42.030000000000001	42.240000000000002	41.399999999999999	41.5	2625100	BA
2004-04-15	41.850000000000001	42.030000000000001	41.109999999999999	41.530000000000001	1516200	BA
2004-04-14	41.729999999999997	41.899999999999999	41.420000000000002	41.57	1666800	BA
2004-04-13	42.170000000000002	42.600000000000001	41.68	41.780000000000001	2586000	BA
2004-04-12	41.700000000000003	42.189999999999998	41.600000000000001	42.149999999999999	1606200	BA
2004-04-08	41.950000000000003	42.229999999999997	41.200000000000003	41.350000000000001	2152000	BA
2004-04-07	42.159999999999997	42.359999999999999	41.509999999999998	41.759999999999998	2845300	BA
2004-04-06	42.350000000000001	42.399999999999999	42.109999999999999	42.359999999999999	1925000	BA
2004-04-05	41.850000000000001	42.579999999999998	41.850000000000001	42.539999999999999	2391800	BA
2004-04-02	41.100000000000001	42.039999999999999	41.049999999999997	41.840000000000003	3273200	BA
2004-04-01	41.07	41.270000000000003	40.600000000000001	40.770000000000003	2315900	BA
2004-03-31	40.5	41.350000000000001	40.32	41.07	3416500	BA
2004-03-30	39.799999999999997	40.43	39.700000000000003	40.329999999999998	2467300	BA
2004-03-29	39.799999999999997	40.020000000000003	39.600000000000001	39.93	2133500	BA
2004-03-26	39.520000000000003	39.770000000000003	39.100000000000001	39.350000000000001	3591900	BA
2004-03-25	39.25	39.899999999999999	39.100000000000001	39.719999999999999	2025300	BA
2004-03-24	38.729999999999997	39.270000000000003	38.340000000000003	39.030000000000001	3381100	BA
2004-03-23	38.93	39.890000000000001	38.93	39.109999999999999	3495900	BA
2004-03-22	38.43	38.899999999999999	38.039999999999999	38.68	4475800	BA
2004-03-19	39.719999999999999	40.049999999999997	39.369999999999997	39.43	2732400	BA
2004-03-18	39.75	39.93	39.299999999999997	39.719999999999999	2352800	BA
2004-03-17	39.549999999999997	39.890000000000001	39.479999999999997	39.799999999999997	2581800	BA
2004-03-16	38.979999999999997	39.590000000000003	38.979999999999997	39.409999999999997	3629000	BA
2004-03-15	39.950000000000003	40.460000000000001	39.43	39.780000000000001	3114000	BA
2004-03-12	40.079999999999998	40.390000000000001	38.869999999999997	40.299999999999997	4599100	BA
2004-03-11	41	41.119999999999997	40.07	40.149999999999999	3113400	BA
2004-03-10	41.75	41.75	40.729999999999997	41.119999999999997	3745800	BA
2004-03-09	42.200000000000003	42.700000000000003	41.409999999999997	41.68	3561800	BA
2004-03-08	42.719999999999999	42.850000000000001	42.399999999999999	42.420000000000002	2552800	BA
2004-03-05	42.549999999999997	42.899999999999999	42.140000000000001	42.719999999999999	3163700	BA
2004-03-04	42.869999999999997	43	42.219999999999999	42.630000000000003	2423400	BA
2004-03-03	43.07	43.399999999999999	42.960000000000001	43.060000000000002	2838400	BA
2004-03-02	43.549999999999997	43.859999999999999	42.979999999999997	43.329999999999998	2843200	BA
2004-03-01	43.380000000000003	43.869999999999997	43	43.770000000000003	2622000	BA
2004-02-27	42.649999999999999	43.57	42.649999999999999	43.369999999999997	6752700	BA
2004-02-26	43	43.719999999999999	41.969999999999999	42.439999999999998	7138600	BA
2004-02-25	43.219999999999999	44.060000000000002	43.090000000000003	43.82	3079600	BA
2004-02-24	43.299999999999997	43.729999999999997	42.899999999999999	43.219999999999999	3146900	BA
2004-02-23	44.539999999999999	44.57	43.090000000000003	43.619999999999997	4039400	BA
2004-02-20	44.649999999999999	44.939999999999998	44.299999999999997	44.340000000000003	3277100	BA
2004-02-19	44.899999999999999	44.960000000000001	44.399999999999999	44.520000000000003	3531800	BA
2004-02-18	44.899999999999999	45.100000000000001	44.380000000000003	44.590000000000003	2962600	BA
2004-02-17	44.600000000000001	44.75	44.390000000000001	44.600000000000001	2101100	BA
2004-02-13	44.200000000000003	44.659999999999997	44.170000000000002	44.450000000000003	1935900	BA
2004-02-12	44.299999999999997	44.479999999999997	44.020000000000003	44.369999999999997	1798300	BA
2004-02-11	43.600000000000001	44.609999999999999	43.32	44.490000000000002	3146000	BA
2004-02-10	43.82	43.899999999999999	43.5	43.770000000000003	2803500	BA
2004-02-09	44.200000000000003	44.350000000000001	43.719999999999999	43.960000000000001	3042800	BA
2004-02-06	44.359999999999999	45.020000000000003	43.990000000000002	44.350000000000001	4877300	BA
2004-02-05	43.630000000000003	44.450000000000003	43.579999999999998	44.359999999999999	3405300	BA
2004-02-04	43.100000000000001	44.25	43.049999999999997	43.560000000000002	5417700	BA
2004-02-03	42.539999999999999	43.479999999999997	42.210000000000001	43.100000000000001	3800700	BA
2004-02-02	41.670000000000002	43.090000000000003	41.600000000000001	42.539999999999999	3297800	BA
2004-01-30	42	42.149999999999999	41.520000000000003	41.75	2648800	BA
2004-01-29	42.5	42.68	42	42.299999999999997	3339600	BA
2004-01-28	41.950000000000003	42.600000000000001	41.5	41.539999999999999	3394700	BA
2004-01-27	42.299999999999997	42.600000000000001	41.649999999999999	41.939999999999998	2111800	BA
2004-01-26	41.850000000000001	42.539999999999999	41.649999999999999	42.439999999999998	2867500	BA
2004-01-23	42.850000000000001	43.079999999999998	41.640000000000001	41.850000000000001	4071200	BA
2004-01-22	43.399999999999999	43.630000000000003	42.880000000000003	42.899999999999999	2591800	BA
2004-01-21	43.229999999999997	43.82	42.899999999999999	43.600000000000001	3585400	BA
2004-01-20	44.549999999999997	44.710000000000001	42.979999999999997	43.18	5003600	BA
2004-01-16	43.450000000000003	44.009999999999998	43.060000000000002	44.009999999999998	2644100	BA
2004-01-15	43.200000000000003	43.399999999999999	42.710000000000001	43.039999999999999	2353500	BA
2004-01-14	42.600000000000001	43.299999999999997	42.560000000000002	43.109999999999999	2968000	BA
2004-01-13	42.299999999999997	42.469999999999999	41.600000000000001	42.240000000000002	2383600	BA
2004-01-12	42.640000000000001	42.640000000000001	42.049999999999997	42.409999999999997	2449200	BA
2004-01-09	42.799999999999997	44.530000000000001	42.539999999999999	42.640000000000001	4080900	BA
2004-01-08	42.5	43.140000000000001	42.259999999999998	42.859999999999999	3114600	BA
2004-01-07	41.93	42.649999999999999	41.689999999999998	42.280000000000001	4219200	BA
2004-01-06	42	42	41.469999999999999	41.93	2515800	BA
2004-01-05	42.200000000000003	42.579999999999998	41.939999999999998	42.07	4115500	BA
2004-01-02	42.5	42.700000000000003	41.710000000000001	41.990000000000002	3146700	BA
2003-12-31	42.549999999999997	42.560000000000002	41.890000000000001	42.140000000000001	2432900	BA
2003-12-30	42.649999999999999	43.369999999999997	42.170000000000002	42.280000000000001	4884800	BA
2003-12-29	41.539999999999999	42.030000000000001	41.369999999999997	42	1873300	BA
2003-12-26	41.5	41.659999999999997	41.350000000000001	41.469999999999999	502900	BA
2003-12-24	41.600000000000001	41.859999999999999	41.289999999999999	41.359999999999999	1341300	BA
2003-12-23	41.719999999999999	42	41.659999999999997	41.939999999999998	2127200	BA
2003-12-22	41.490000000000002	41.880000000000003	41.289999999999999	41.600000000000001	2771000	BA
2003-12-19	41.729999999999997	41.950000000000003	41.149999999999999	41.479999999999997	5971500	BA
2003-12-18	40.979999999999997	41.380000000000003	40.689999999999998	41.350000000000001	3143500	BA
2003-12-17	39.969999999999999	41.090000000000003	39.969999999999999	40.859999999999999	5534600	BA
2003-12-16	39.170000000000002	39.990000000000002	39.170000000000002	39.93	2845500	BA
2003-12-15	39.729999999999997	39.869999999999997	39.200000000000003	39.200000000000003	2758700	BA
2003-12-12	39.490000000000002	39.490000000000002	38.899999999999999	39.369999999999997	2608500	BA
2003-12-11	38.899999999999999	39.609999999999999	38.899999999999999	39.560000000000002	3057400	BA
2003-12-10	38.5	39	38.289999999999999	38.869999999999997	3180500	BA
2003-12-09	39.049999999999997	39.119999999999997	38.149999999999999	38.579999999999998	3342500	BA
2003-12-08	38.18	39.119999999999997	38.149999999999999	39.119999999999997	2956200	BA
2003-12-05	38.859999999999999	38.939999999999998	37.869999999999997	38	4324900	BA
2003-12-04	38.520000000000003	39.200000000000003	38.350000000000001	39.109999999999999	3092300	BA
2003-12-03	37.880000000000003	38.68	37.649999999999999	38.520000000000003	3782800	BA
2003-12-02	38	38.469999999999999	37.600000000000001	37.829999999999998	6297800	BA
2003-12-01	37.600000000000001	38.68	37.600000000000001	38.020000000000003	7158500	BA
2003-11-28	38.380000000000003	38.75	38.240000000000002	38.390000000000001	1210600	BA
2003-11-26	38.200000000000003	38.380000000000003	37.609999999999999	38.280000000000001	3481100	BA
2003-11-25	38.670000000000002	38.899999999999999	38.200000000000003	38.259999999999998	3817300	BA
2003-11-24	39.049999999999997	39.049999999999997	38.020000000000003	38.890000000000001	6189700	BA
2003-11-21	39.350000000000001	39.479999999999997	38.5	38.859999999999999	2793600	BA
2003-11-20	39.100000000000001	39.57	38.909999999999997	39.350000000000001	2614700	BA
2003-11-19	38.600000000000001	39.619999999999997	38.530000000000001	39.399999999999999	2442000	BA
2003-11-18	39.25	39.670000000000002	38.509999999999998	38.829999999999998	5336500	BA
2003-11-17	39	39.969999999999999	38.899999999999999	39.740000000000002	3391600	BA
2003-11-14	39.979999999999997	40	38.969999999999999	39.25	1889900	BA
2003-11-13	39.009999999999998	40.149999999999999	39.009999999999998	39.899999999999999	4061400	BA
2003-11-12	38.140000000000001	39.289999999999999	38.100000000000001	39.07	2911600	BA
2003-11-11	38.600000000000001	38.789999999999999	38.060000000000002	38.32	2376000	BA
2003-11-10	39	39	38.390000000000001	38.829999999999998	2263500	BA
2003-11-07	39.200000000000003	39.229999999999997	38.710000000000001	38.899999999999999	2592000	BA
2003-11-06	38.359999999999999	39.049999999999997	38.359999999999999	38.890000000000001	2929000	BA
2003-11-05	38.950000000000003	39	38.310000000000002	38.600000000000001	2642100	BA
2003-11-04	38.670000000000002	39.060000000000002	38.509999999999998	38.729999999999997	2155300	BA
2003-11-03	38.539999999999999	39.25	38.539999999999999	38.909999999999997	2627100	BA
2003-10-31	38.899999999999999	39	38.109999999999999	38.490000000000002	3036000	BA
2003-10-30	39	39.210000000000001	38.68	38.770000000000003	5708600	BA
2003-10-29	37.25	38.899999999999999	37.100000000000001	38.5	8121500	BA
2003-10-28	36.049999999999997	36.380000000000003	35.310000000000002	36.039999999999999	3785900	BA
2003-10-27	36.270000000000003	36.490000000000002	35.920000000000002	36.039999999999999	1524900	BA
2003-10-24	35.450000000000003	36.280000000000001	35.450000000000003	36.280000000000001	2004400	BA
2003-10-23	36.159999999999997	36.159999999999997	35.520000000000003	35.939999999999998	2305800	BA
2003-10-22	36.200000000000003	36.390000000000001	35.950000000000003	36.159999999999997	2131400	BA
2003-10-21	37.25	37.25	36.32	36.600000000000001	2314200	BA
2003-10-20	37.049999999999997	37.609999999999999	36.920000000000002	37.270000000000003	1907700	BA
2003-10-17	37.5	37.75	37.189999999999998	37.240000000000002	2148500	BA
2003-10-16	36.799999999999997	37.68	36.710000000000001	37.450000000000003	2848300	BA
2003-10-15	36.920000000000002	37.090000000000003	36.609999999999999	37	2814800	BA
2003-10-14	37	37.229999999999997	36.82	37.149999999999999	2873800	BA
2003-10-13	36.960000000000001	37.299999999999997	36.899999999999999	37.299999999999997	2160600	BA
2003-10-10	37	37.240000000000002	36.880000000000003	36.950000000000003	2575900	BA
2003-10-09	36.729999999999997	37.259999999999998	36.560000000000002	36.789999999999999	3631100	BA
2003-10-08	35.899999999999999	36.439999999999998	35.75	36.280000000000001	2246800	BA
2003-10-07	36.100000000000001	36.289999999999999	35.530000000000001	36.170000000000002	2188900	BA
2003-10-06	35.600000000000001	35.920000000000002	35.259999999999998	35.810000000000002	2134000	BA
2003-10-03	35.840000000000003	36.32	35.57	35.850000000000001	3515900	BA
2003-10-02	35	35.450000000000003	34.810000000000002	35.329999999999998	2339300	BA
2003-10-01	34.5	35.359999999999999	34.399999999999999	35.340000000000003	2726400	BA
2003-09-30	34.149999999999999	34.600000000000001	33.890000000000001	34.329999999999998	2740400	BA
2003-09-29	34.450000000000003	34.850000000000001	34.310000000000002	34.450000000000003	3373500	BA
2003-09-26	33.82	34.380000000000003	33.700000000000003	34.009999999999998	3042000	BA
2003-09-25	33.960000000000001	34.490000000000002	33.659999999999997	33.759999999999998	3055500	BA
2003-09-24	34.899999999999999	35.079999999999998	34.079999999999998	34.200000000000003	3030300	BA
2003-09-23	34.689999999999998	35.32	34.259999999999998	35.149999999999999	3356500	BA
2003-09-22	35.450000000000003	35.450000000000003	34.710000000000001	34.890000000000001	2881500	BA
2003-09-19	36.140000000000001	36.600000000000001	35.670000000000002	35.789999999999999	3482600	BA
2003-09-18	35.68	36.340000000000003	35.479999999999997	36.140000000000001	3374000	BA
2003-09-17	35.719999999999999	35.850000000000001	35.43	35.43	1595600	BA
2003-09-16	35.479999999999997	35.950000000000003	35.479999999999997	35.810000000000002	3047000	BA
2003-09-15	35.409999999999997	35.670000000000002	35.210000000000001	35.5	2238400	BA
2003-09-12	35.719999999999999	36	35.469999999999999	35.659999999999997	3478300	BA
2003-09-11	35.619999999999997	36.100000000000001	35.109999999999999	35.719999999999999	3921400	BA
2003-09-10	36.18	36.490000000000002	35.329999999999998	35.619999999999997	4059000	BA
2003-09-09	36.75	36.909999999999997	36.25	36.329999999999998	3460200	BA
2003-09-08	37.450000000000003	37.590000000000003	36.740000000000002	36.960000000000001	4605700	BA
2003-09-05	37.890000000000001	37.890000000000001	36.799999999999997	37.159999999999997	3938900	BA
2003-09-04	38.369999999999997	38.759999999999998	37.789999999999999	37.890000000000001	3161100	BA
2003-09-03	37.799999999999997	38.899999999999999	37.509999999999998	38.369999999999997	4937300	BA
2003-09-02	37.289999999999999	37.780000000000001	37.240000000000002	37.689999999999998	2984800	BA
2003-08-29	36.909999999999997	37.460000000000001	36.579999999999998	37.390000000000001	2781100	BA
2003-08-28	36.140000000000001	37.07	36.020000000000003	36.979999999999997	3999200	BA
2003-08-27	35.649999999999999	36.350000000000001	35.340000000000003	36.140000000000001	3830900	BA
2003-08-26	35.200000000000003	35.799999999999997	35.109999999999999	35.710000000000001	3392900	BA
2003-08-25	35.670000000000002	35.770000000000003	35.130000000000003	35.299999999999997	2976200	BA
2003-08-22	35.649999999999999	36.280000000000001	35.450000000000003	35.68	6420200	BA
2003-08-21	34.5	35.25	34.479999999999997	34.939999999999998	3912000	BA
2003-08-20	34.329999999999998	34.630000000000003	33.969999999999999	34.359999999999999	3063100	BA
2003-08-19	33.630000000000003	34.350000000000001	33.530000000000001	34.329999999999998	4553700	BA
2003-08-18	33.100000000000001	33.659999999999997	33	33.579999999999998	2986800	BA
2003-08-15	33.149999999999999	33.149999999999999	32.659999999999997	32.939999999999998	1663800	BA
2003-08-14	32.5	33.049999999999997	32.119999999999997	32.979999999999997	2276500	BA
2003-08-13	32.439999999999998	32.729999999999997	32.229999999999997	32.380000000000003	1844800	BA
2003-08-12	32.119999999999997	32.619999999999997	32.060000000000002	32.609999999999999	2119500	BA
2003-08-11	32.399999999999999	32.549999999999997	31.710000000000001	32.219999999999999	2166300	BA
2003-08-08	31.93	32.530000000000001	31.920000000000002	32.25	2745000	BA
2003-08-07	31.719999999999999	31.98	31.350000000000001	31.93	1665500	BA
2003-08-06	31.25	32.259999999999998	31	31.91	3255300	BA
2003-08-05	31.960000000000001	32.18	31.219999999999999	31.219999999999999	3912600	BA
2003-08-04	32.200000000000003	32.649999999999999	31.949999999999999	32.219999999999999	3233900	BA
2003-08-01	32.710000000000001	33	32.380000000000003	32.420000000000002	3544300	BA
2003-07-31	32.619999999999997	33.399999999999999	32.619999999999997	33.119999999999997	5215800	BA
2003-07-30	32	32.560000000000002	32	32.520000000000003	3245200	BA
2003-07-29	32.600000000000001	32.869999999999997	31.989999999999998	32.049999999999997	3513500	BA
2003-07-28	32.68	32.990000000000002	32.5	32.770000000000003	3329700	BA
2003-07-25	31.550000000000001	32.770000000000003	31.16	32.68	4221200	BA
2003-07-24	32.600000000000001	32.850000000000001	32.189999999999998	32.200000000000003	5820600	BA
2003-07-23	32.240000000000002	33.25	31.75	32.689999999999998	4801900	BA
2003-07-22	32.200000000000003	32.75	32.200000000000003	32.57	4450000	BA
2003-07-21	33	33	32.140000000000001	32.350000000000001	4525500	BA
2003-07-18	33.210000000000001	33.350000000000001	32.520000000000003	33.350000000000001	4037600	BA
2003-07-17	33.149999999999999	33.560000000000002	32.119999999999997	33.170000000000002	3626000	BA
2003-07-16	33.399999999999999	33.950000000000003	33.07	33.390000000000001	3692800	BA
2003-07-15	33.450000000000003	34.049999999999997	33	33.439999999999998	9281500	BA
2003-07-14	35.399999999999999	35.43	34.5	34.579999999999998	4114700	BA
2003-07-11	34.719999999999999	35.18	34.659999999999997	35.18	2088700	BA
2003-07-10	34.829999999999998	35.149999999999999	34.509999999999998	34.689999999999998	2102900	BA
2003-07-09	35	35.549999999999997	34.630000000000003	35.229999999999997	3452000	BA
2003-07-08	35.119999999999997	35.200000000000003	34.380000000000003	34.990000000000002	3123500	BA
2003-07-07	34.880000000000003	35.200000000000003	34.710000000000001	35.009999999999998	3692500	BA
2003-07-03	34.299999999999997	34.659999999999997	34.229999999999997	34.579999999999998	2253500	BA
2003-07-02	34.420000000000002	34.93	34.25	34.799999999999997	3997100	BA
2003-07-01	34.100000000000001	34.75	33.899999999999999	34.649999999999999	5643300	BA
2003-06-30	34.549999999999997	34.780000000000001	34.030000000000001	34.32	4958800	BA
2003-06-27	34.299999999999997	34.799999999999997	34.200000000000003	34.219999999999999	2376000	BA
2003-06-26	34.219999999999999	34.880000000000003	34.119999999999997	34.399999999999999	2801200	BA
2003-06-25	34.539999999999999	35.149999999999999	34.240000000000002	34.409999999999997	2362500	BA
2003-06-24	34.359999999999999	35.100000000000001	34.32	34.5	4073000	BA
2003-06-23	34.840000000000003	35.200000000000003	34.350000000000001	34.460000000000001	4890800	BA
2003-06-20	35.5	35.829999999999998	35.200000000000003	35.530000000000001	5822300	BA
2003-06-19	35.450000000000003	35.719999999999999	35.100000000000001	35.5	4700200	BA
2003-06-18	36	36.009999999999998	35.259999999999998	35.829999999999998	8157400	BA
2003-06-17	35.899999999999999	37.359999999999999	35.530000000000001	36.149999999999999	5796100	BA
2003-06-16	35.649999999999999	36.439999999999998	35.399999999999999	36.409999999999997	4441200	BA
2003-06-13	35.75	35.939999999999998	35.030000000000001	35.340000000000003	5022400	BA
2003-06-12	35.899999999999999	35.899999999999999	34.93	35.75	4915300	BA
2003-06-11	34.310000000000002	35.399999999999999	34	35.399999999999999	5272900	BA
2003-06-10	33.810000000000002	35.240000000000002	33	34.310000000000002	6225800	BA
2003-06-09	34.399999999999999	34.700000000000003	32.829999999999998	33.170000000000002	5990200	BA
2003-06-06	34.149999999999999	35.18	33.950000000000003	34.859999999999999	6821800	BA
2003-06-05	33.549999999999997	33.950000000000003	33.259999999999998	33.68	4630100	BA
2003-06-04	32.119999999999997	33.640000000000001	32.030000000000001	33.549999999999997	7432700	BA
2003-06-03	31.960000000000001	32.149999999999999	31.699999999999999	32.109999999999999	4382800	BA
2003-06-02	31.100000000000001	32.469999999999999	31	31.960000000000001	7347400	BA
2003-05-30	30.199999999999999	30.859999999999999	30.149999999999999	30.670000000000002	4221300	BA
2003-05-29	30.390000000000001	30.859999999999999	29.809999999999999	29.949999999999999	3599100	BA
2003-05-28	29.949999999999999	30.649999999999999	29.899999999999999	30.379999999999999	4420500	BA
2003-05-27	29.989999999999998	30	29.41	29.899999999999999	4648200	BA
2003-05-23	29.02	30.609999999999999	28.760000000000002	29.989999999999998	5766800	BA
2003-05-22	28.800000000000001	29.25	28.760000000000002	29.100000000000001	2495900	BA
2003-05-21	28.800000000000001	29.300000000000001	28.550000000000001	28.800000000000001	3248700	BA
2003-05-20	29.170000000000002	29.25	28.620000000000001	28.93	3770300	BA
2003-05-19	30.050000000000001	30.059999999999999	28.949999999999999	29.07	4525600	BA
2003-05-16	30.350000000000001	30.760000000000002	30.100000000000001	30.420000000000002	5223000	BA
2003-05-15	29.550000000000001	30.25	29.5	30.16	4674300	BA
2003-05-14	29.699999999999999	29.829999999999998	29.129999999999999	29.489999999999998	3427600	BA
2003-05-13	29.780000000000001	29.780000000000001	29.289999999999999	29.550000000000001	3775600	BA
2003-05-12	28.899999999999999	29.98	28.829999999999998	29.82	5077900	BA
2003-05-09	28.550000000000001	29.100000000000001	28.300000000000001	29.100000000000001	4133600	BA
2003-05-08	28	28.41	27.940000000000001	28.140000000000001	2937400	BA
2003-05-07	28.140000000000001	28.969999999999999	28.010000000000002	28.379999999999999	4667700	BA
2003-05-06	27.5	28.260000000000002	27.399999999999999	28.140000000000001	5460100	BA
2003-05-05	28.120000000000001	28.390000000000001	27.449999999999999	27.620000000000001	7041100	BA
2003-05-02	27.550000000000001	28.77	27.489999999999998	28.620000000000001	5679400	BA
2003-05-01	27.170000000000002	27.300000000000001	27	27.109999999999999	3222300	BA
2003-04-30	27.399999999999999	27.620000000000001	27.23	27.280000000000001	5511900	BA
2003-04-29	27.379999999999999	27.84	27.379999999999999	27.760000000000002	4308500	BA
2013-03-15	12.52	12.66	12.35	12.57	319019100	BAC
2013-03-14	12.119999999999999	12.19	12.1	12.109999999999999	115440000	BAC
2013-03-13	12.039999999999999	12.109999999999999	11.98	12.06	86216800	BAC
2013-03-12	12.109999999999999	12.18	11.91	12.01	128134700	BAC
2013-03-11	12.08	12.220000000000001	12.02	12.15	106427800	BAC
2013-03-08	12.42	12.44	12.02	12.07	209777100	BAC
2013-03-07	12	12.279999999999999	11.98	12.26	212403800	BAC
2013-03-06	11.77	12.02	11.76	11.92	182557500	BAC
2013-03-05	11.56	11.710000000000001	11.529999999999999	11.550000000000001	135869700	BAC
2013-03-04	11.27	11.449999999999999	11.220000000000001	11.41	116436000	BAC
2013-03-01	11.130000000000001	11.550000000000001	11.02	11.34	189050700	BAC
2013-02-28	11.33	11.369999999999999	11.199999999999999	11.23	143546700	BAC
2013-02-27	11.15	11.359999999999999	11.1	11.300000000000001	147145400	BAC
2013-02-26	11.119999999999999	11.220000000000001	11.029999999999999	11.130000000000001	173039600	BAC
2013-02-25	11.6	11.609999999999999	10.98	11.029999999999999	206893900	BAC
2013-02-22	11.619999999999999	11.640000000000001	11.26	11.44	179268200	BAC
2013-02-21	11.73	11.73	11.35	11.42	235532400	BAC
2013-02-20	12.18	12.289999999999999	11.75	11.800000000000001	193466400	BAC
2013-02-19	12.1	12.31	12.06	12.19	170783400	BAC
2013-02-15	12.210000000000001	12.210000000000001	11.970000000000001	12.029999999999999	158242700	BAC
2013-02-14	12.09	12.27	12.07	12.130000000000001	144104800	BAC
2013-02-13	12.35	12.42	12.050000000000001	12.17	192742500	BAC
2013-02-12	11.869999999999999	12.34	11.779999999999999	12.25	232173900	BAC
2013-02-11	11.73	11.9	11.67	11.859999999999999	103510800	BAC
2013-02-08	11.859999999999999	11.9	11.720000000000001	11.76	145321100	BAC
2013-02-07	11.970000000000001	11.98	11.73	11.84	173209900	BAC
2013-02-06	11.73	11.970000000000001	11.73	11.93	173626800	BAC
2013-02-05	11.59	11.98	11.56	11.880000000000001	187785900	BAC
2013-02-04	11.58	11.69	11.460000000000001	11.48	139733000	BAC
2013-02-01	11.41	11.73	11.369999999999999	11.710000000000001	161141300	BAC
2013-01-31	11.32	11.359999999999999	11.220000000000001	11.32	97024700	BAC
2013-01-30	11.49	11.539999999999999	11.35	11.380000000000001	89130200	BAC
2013-01-29	11.42	11.58	11.4	11.49	96824100	BAC
2013-01-28	11.640000000000001	11.67	11.43	11.48	91304200	BAC
2013-01-25	11.69	11.720000000000001	11.51	11.619999999999999	100171600	BAC
2013-01-24	11.449999999999999	11.67	11.42	11.529999999999999	127870800	BAC
2013-01-23	11.380000000000001	11.44	11.23	11.42	121638200	BAC
2013-01-22	11.119999999999999	11.359999999999999	11.09	11.35	137242700	BAC
2013-01-18	11.26	11.33	11.02	11.140000000000001	179971800	BAC
2013-01-17	11.69	11.699999999999999	11.17	11.279999999999999	323622200	BAC
2013-01-16	11.58	11.789999999999999	11.470000000000001	11.779999999999999	164579300	BAC
2013-01-15	11.380000000000001	11.619999999999999	11.300000000000001	11.550000000000001	126058300	BAC
2013-01-14	11.609999999999999	11.630000000000001	11.380000000000001	11.470000000000001	110032900	BAC
2013-01-11	11.699999999999999	11.720000000000001	11.51	11.630000000000001	146136700	BAC
2013-01-10	11.609999999999999	11.81	11.539999999999999	11.779999999999999	199964900	BAC
2013-01-09	11.869999999999999	12	11.33	11.43	335692000	BAC
2013-01-08	12.09	12.1	11.890000000000001	11.98	168461100	BAC
2013-01-07	12.15	12.199999999999999	12	12.09	201403500	BAC
2013-01-04	11.970000000000001	12.109999999999999	11.93	12.109999999999999	132601900	BAC
2013-01-03	12.01	12.050000000000001	11.880000000000001	11.960000000000001	157149700	BAC
2013-01-02	12.050000000000001	12.15	11.9	12.029999999999999	236021400	BAC
2012-12-31	11.369999999999999	11.65	11.300000000000001	11.609999999999999	170837500	BAC
2012-12-28	11.32	11.49	11.27	11.359999999999999	131872200	BAC
2012-12-27	11.66	11.69	11.23	11.470000000000001	210411400	BAC
2012-12-26	11.289999999999999	11.630000000000001	11.27	11.539999999999999	146097900	BAC
2012-12-24	11.27	11.289999999999999	11.210000000000001	11.25	50657100	BAC
2012-12-21	11.199999999999999	11.35	11.119999999999999	11.289999999999999	244892300	BAC
2012-12-20	11.1	11.52	11.08	11.52	184449000	BAC
2012-12-19	11.4	11.49	11.17	11.19	193013700	BAC
2012-12-18	11.24	11.359999999999999	11.050000000000001	11.359999999999999	255238400	BAC
2012-12-17	10.65	11	10.640000000000001	11	170087700	BAC
2012-12-14	10.550000000000001	10.6	10.52	10.58	91707200	BAC
2012-12-13	10.59	10.66	10.51	10.539999999999999	106232100	BAC
2012-12-12	10.59	10.699999999999999	10.51	10.609999999999999	166819300	BAC
2012-12-11	10.640000000000001	10.710000000000001	10.5	10.51	159121300	BAC
2012-12-10	10.6	10.630000000000001	10.460000000000001	10.57	148065200	BAC
2012-12-07	10.56	10.68	10.48	10.640000000000001	192055100	BAC
2012-12-06	10.51	10.58	10.289999999999999	10.460000000000001	176607900	BAC
2012-12-05	9.9700000000000006	10.56	9.9499999999999993	10.460000000000001	463491000	BAC
2012-12-04	9.7899999999999991	9.9100000000000001	9.7699999999999996	9.9100000000000001	144124500	BAC
2012-12-03	9.9299999999999997	9.9399999999999995	9.7799999999999994	9.8000000000000007	99872800	BAC
2012-11-30	9.7799999999999994	9.8699999999999992	9.7599999999999998	9.8599999999999994	108739700	BAC
2012-11-29	9.8399999999999999	9.8800000000000008	9.7599999999999998	9.8300000000000001	125905400	BAC
2012-11-28	9.5600000000000005	9.7599999999999998	9.3800000000000008	9.7599999999999998	152946500	BAC
2012-11-27	9.8900000000000006	9.9499999999999993	9.6600000000000001	9.6600000000000001	149684000	BAC
2012-11-26	9.8200000000000003	9.8699999999999992	9.75	9.8399999999999999	99730900	BAC
2012-11-23	9.8399999999999999	9.9000000000000004	9.8000000000000007	9.9000000000000004	59048000	BAC
2012-11-21	9.6699999999999999	9.7799999999999994	9.6300000000000008	9.7699999999999996	132499300	BAC
2012-11-20	9.4700000000000006	9.6799999999999997	9.4199999999999999	9.6300000000000008	150696200	BAC
2012-11-19	9.3599999999999994	9.5299999999999994	9.3200000000000003	9.4900000000000002	146244000	BAC
2012-11-16	9.1199999999999992	9.2100000000000009	8.9199999999999999	9.1199999999999992	178995000	BAC
2012-11-15	9.0299999999999994	9.1999999999999993	9.0199999999999996	9.0899999999999999	144569800	BAC
2012-11-14	9.3800000000000008	9.4199999999999999	8.9499999999999993	8.9900000000000002	197392900	BAC
2012-11-13	9.3100000000000005	9.5500000000000007	9.2799999999999994	9.3300000000000001	119629700	BAC
2012-11-12	9.5	9.5199999999999996	9.3800000000000008	9.3900000000000006	68498300	BAC
2012-11-09	9.3000000000000007	9.5899999999999999	9.2699999999999996	9.4299999999999997	141093100	BAC
2012-11-08	9.4900000000000002	9.5999999999999996	9.3800000000000008	9.3900000000000006	223927000	BAC
2012-11-07	9.6300000000000008	9.6699999999999999	9.2200000000000006	9.2300000000000004	286124300	BAC
2012-11-06	9.8300000000000001	9.9700000000000006	9.75	9.9399999999999995	132533500	BAC
2012-11-05	9.8300000000000001	9.9299999999999997	9.6199999999999992	9.75	121104400	BAC
2012-11-02	9.8699999999999992	9.9700000000000006	9.7699999999999996	9.8499999999999996	220993300	BAC
2012-11-01	9.3399999999999999	9.75	9.2699999999999996	9.7400000000000002	205700000	BAC
2012-10-31	9.1999999999999993	9.3499999999999996	9.1500000000000004	9.3200000000000003	94925500	BAC
2012-10-26	9.1699999999999999	9.2699999999999996	9.0500000000000007	9.1199999999999992	124687200	BAC
2012-10-25	9.3699999999999992	9.4199999999999999	9.1699999999999999	9.2400000000000002	121778900	BAC
2012-10-24	9.4499999999999993	9.4900000000000002	9.3000000000000007	9.3100000000000005	120868300	BAC
2012-10-23	9.4399999999999995	9.4700000000000006	9.2799999999999994	9.3599999999999994	160627600	BAC
2012-10-22	9.4700000000000006	9.5600000000000005	9.4100000000000001	9.5500000000000007	132617600	BAC
2012-10-19	9.4199999999999999	9.5500000000000007	9.3900000000000006	9.4399999999999995	169451300	BAC
2012-10-18	9.3800000000000008	9.5700000000000003	9.3699999999999992	9.4700000000000006	149739000	BAC
2012-10-17	9.4199999999999999	9.5999999999999996	9.3000000000000007	9.4399999999999995	229733500	BAC
2012-10-16	9.5299999999999994	9.5999999999999996	9.3800000000000008	9.4600000000000009	172663600	BAC
2012-10-15	9.2400000000000002	9.4399999999999995	9.1600000000000001	9.4399999999999995	154458500	BAC
2012-10-12	9.1600000000000001	9.2799999999999994	9.0500000000000007	9.1199999999999992	158562500	BAC
2012-10-11	9.3900000000000006	9.4199999999999999	9.3000000000000007	9.3399999999999999	122925800	BAC
2012-10-10	9.1899999999999995	9.2699999999999996	9.0600000000000005	9.2100000000000009	110640900	BAC
2012-10-09	9.3300000000000001	9.3800000000000008	9.0399999999999991	9.2100000000000009	153036100	BAC
2012-10-08	9.1600000000000001	9.3800000000000008	9.1300000000000008	9.2799999999999994	81944200	BAC
2012-10-05	9.5600000000000005	9.6500000000000004	9.2300000000000004	9.3200000000000003	204255800	BAC
2012-10-04	9.1999999999999993	9.4199999999999999	9.1500000000000004	9.4100000000000001	160486300	BAC
2012-10-03	8.9800000000000004	9.1199999999999992	8.9100000000000001	9.1099999999999994	115670100	BAC
2012-10-02	9.0999999999999996	9.1099999999999994	8.8800000000000008	8.9299999999999997	109601600	BAC
2012-10-01	8.8699999999999992	9.1300000000000008	8.8499999999999996	8.9600000000000009	133194500	BAC
2012-09-28	8.8900000000000006	8.9299999999999997	8.7899999999999991	8.8300000000000001	119039200	BAC
2012-09-27	8.9399999999999995	9.0700000000000003	8.9000000000000004	8.9700000000000006	119023800	BAC
2012-09-26	8.8599999999999994	8.9100000000000001	8.6999999999999993	8.8200000000000003	158640100	BAC
2012-09-25	9.1699999999999999	9.2100000000000009	8.9100000000000001	8.9299999999999997	146678000	BAC
2012-09-24	8.9900000000000002	9.1999999999999993	8.9499999999999993	9.0999999999999996	113331700	BAC
2012-09-21	9.3499999999999996	9.3499999999999996	9.0800000000000001	9.1099999999999994	155865300	BAC
2012-09-20	9.1400000000000006	9.25	9.0800000000000001	9.1899999999999995	111354300	BAC
2012-09-19	9.3300000000000001	9.4600000000000009	9.2599999999999998	9.2899999999999991	126360100	BAC
2012-09-18	9.1600000000000001	9.2899999999999991	9.0899999999999999	9.2300000000000004	150503600	BAC
2012-09-17	9.3900000000000006	9.4900000000000002	9.2699999999999996	9.3000000000000007	141409300	BAC
2012-09-14	9.5999999999999996	9.7899999999999991	9.4499999999999993	9.5500000000000007	329619800	BAC
2012-09-13	8.8900000000000006	9.4800000000000004	8.8100000000000005	9.4000000000000004	330759200	BAC
2012-09-12	9.1500000000000004	9.1899999999999995	8.8699999999999992	8.9700000000000006	204167100	BAC
2012-09-11	8.6300000000000008	9.0500000000000007	8.5800000000000001	9.0299999999999994	201630400	BAC
2012-09-10	8.8399999999999999	8.9199999999999999	8.5299999999999994	8.5800000000000001	190045600	BAC
2012-09-07	8.4700000000000006	8.8000000000000007	8.4499999999999993	8.8000000000000007	232843000	BAC
2012-09-06	8.0399999999999991	8.3499999999999996	8.0299999999999994	8.3499999999999996	200570300	BAC
2012-09-05	7.9900000000000002	8.0199999999999996	7.9299999999999997	7.9500000000000002	55769500	BAC
2012-09-04	8	8.1099999999999994	7.9500000000000002	8	81461800	BAC
2012-08-31	8	8.0199999999999996	7.8799999999999999	7.9900000000000002	91730500	BAC
2012-08-30	7.9500000000000002	7.9500000000000002	7.8300000000000001	7.9100000000000001	91900100	BAC
2012-08-29	7.9800000000000004	8.0999999999999996	7.9800000000000004	8	106910900	BAC
2012-08-28	8.0399999999999991	8.1099999999999994	7.9500000000000002	7.96	96280400	BAC
2012-08-27	8.1999999999999993	8.1999999999999993	8.0500000000000007	8.0700000000000003	96142100	BAC
2012-08-24	8.1199999999999992	8.2100000000000009	8.0299999999999994	8.1600000000000001	88822200	BAC
2012-08-23	8.2200000000000006	8.2699999999999996	8.1199999999999992	8.1500000000000004	98866200	BAC
2012-08-22	8.1400000000000006	8.3200000000000003	8.1199999999999992	8.2200000000000006	140333800	BAC
2012-08-21	8.25	8.4000000000000004	8.1600000000000001	8.1899999999999995	190820700	BAC
2012-08-20	7.9800000000000004	8.1899999999999995	7.9800000000000004	8.1500000000000004	100276900	BAC
2012-08-17	7.9699999999999998	8.1199999999999992	7.9400000000000004	8	138307600	BAC
2012-08-16	7.8899999999999997	7.96	7.8300000000000001	7.9299999999999997	78181200	BAC
2012-08-15	7.75	7.8700000000000001	7.7300000000000004	7.8700000000000001	73559200	BAC
2012-08-14	7.7800000000000002	7.9000000000000004	7.7400000000000002	7.7800000000000002	104644000	BAC
2012-08-13	7.7199999999999998	7.8300000000000001	7.6799999999999997	7.7199999999999998	58341300	BAC
2012-08-10	7.6600000000000001	7.7599999999999998	7.6299999999999999	7.7400000000000002	50443800	BAC
2012-08-09	7.6799999999999997	7.7599999999999998	7.6699999999999999	7.7199999999999998	59676500	BAC
2012-08-08	7.5800000000000001	7.7699999999999996	7.5700000000000003	7.6699999999999999	73353500	BAC
2012-08-07	7.71	7.8499999999999996	7.6600000000000001	7.6699999999999999	119572200	BAC
2012-08-06	7.4500000000000002	7.6799999999999997	7.4400000000000004	7.6399999999999997	112657000	BAC
2012-08-03	7.2999999999999998	7.4900000000000002	7.2699999999999996	7.4299999999999997	130250800	BAC
2012-08-02	7.1200000000000001	7.2599999999999998	7.0999999999999996	7.1799999999999997	112848000	BAC
2012-08-01	7.3499999999999996	7.3600000000000003	7.21	7.2199999999999998	97187800	BAC
2012-07-31	7.2800000000000002	7.3399999999999999	7.21	7.3399999999999999	86093200	BAC
2012-07-30	7.2800000000000002	7.3799999999999999	7.2599999999999998	7.2800000000000002	74683800	BAC
2012-07-27	7.2000000000000002	7.4000000000000004	7.1399999999999997	7.3099999999999996	146210900	BAC
2012-07-26	7.2199999999999998	7.2400000000000002	7.1100000000000003	7.1699999999999999	121121500	BAC
2012-07-25	7.1100000000000003	7.1600000000000001	7.0099999999999998	7.0700000000000003	117241300	BAC
2012-07-24	7.1600000000000001	7.1799999999999997	6.9699999999999998	7.04	138286700	BAC
2012-07-23	6.9400000000000004	7.1500000000000004	6.9000000000000004	7.0899999999999999	168638000	BAC
2012-07-20	7.21	7.21	7.0599999999999996	7.0700000000000003	160463000	BAC
2012-07-19	7.5599999999999996	7.6500000000000004	7.1200000000000001	7.2599999999999998	260959200	BAC
2012-07-18	7.8799999999999999	7.9299999999999997	7.5	7.5300000000000002	254341100	BAC
2012-07-17	7.9199999999999999	7.9299999999999997	7.75	7.9199999999999999	127266800	BAC
2012-07-16	7.9299999999999997	7.96	7.7699999999999996	7.8099999999999996	109439900	BAC
2012-07-13	7.5599999999999996	7.8300000000000001	7.5499999999999998	7.8200000000000003	177154500	BAC
2012-07-12	7.5300000000000002	7.5499999999999998	7.4299999999999997	7.4800000000000004	107637000	BAC
2012-07-11	7.4900000000000002	7.6900000000000004	7.4500000000000002	7.6299999999999999	128619400	BAC
2012-07-10	7.6500000000000004	7.6699999999999999	7.4000000000000004	7.4800000000000004	101758300	BAC
2012-07-09	7.6299999999999999	7.7000000000000002	7.5300000000000002	7.5599999999999996	87078300	BAC
2012-07-06	7.6900000000000004	7.7999999999999998	7.6500000000000004	7.6600000000000001	116595200	BAC
2012-07-05	8.0299999999999994	8.0600000000000005	7.8200000000000003	7.8200000000000003	120162000	BAC
2012-07-03	8.0600000000000005	8.1199999999999992	8.0099999999999998	8.0600000000000005	57653700	BAC
2012-07-02	8.1999999999999993	8.2100000000000009	7.8700000000000001	8.0500000000000007	152974000	BAC
2012-06-29	8	8.1999999999999993	7.9500000000000002	8.1799999999999997	258769800	BAC
2012-06-28	7.6200000000000001	7.75	7.5300000000000002	7.7400000000000002	133125300	BAC
2012-06-27	7.6799999999999997	7.8200000000000003	7.6100000000000003	7.7699999999999996	111335500	BAC
2012-06-26	7.6500000000000004	7.6799999999999997	7.4800000000000004	7.6200000000000001	129776500	BAC
2012-06-25	7.7400000000000002	7.7400000000000002	7.5599999999999996	7.5999999999999996	151907200	BAC
2012-06-22	7.9699999999999998	8.0099999999999998	7.79	7.9400000000000004	142219300	BAC
2012-06-21	8.1099999999999994	8.1699999999999999	7.7999999999999998	7.8200000000000003	227157600	BAC
2012-06-20	8.1600000000000001	8.2200000000000006	8.0199999999999996	8.1400000000000006	213582800	BAC
2012-06-19	7.8799999999999999	8.2100000000000009	7.8600000000000003	8.1099999999999994	248771500	BAC
2012-06-18	7.7699999999999996	7.9100000000000001	7.7300000000000004	7.7599999999999998	140319900	BAC
2012-06-15	7.7199999999999998	7.9000000000000004	7.5499999999999998	7.9000000000000004	211751900	BAC
2012-06-14	7.5199999999999996	7.6900000000000004	7.4500000000000002	7.6600000000000001	157528300	BAC
2012-06-13	7.4000000000000004	7.6100000000000003	7.3499999999999996	7.5	218697600	BAC
2012-06-12	7.3200000000000003	7.5	7.2199999999999998	7.4900000000000002	148255600	BAC
2012-06-11	7.7199999999999998	7.7699999999999996	7.2800000000000002	7.2800000000000002	204590700	BAC
2012-06-08	7.3499999999999996	7.5800000000000001	7.2000000000000002	7.5599999999999996	234555000	BAC
2012-06-07	7.8099999999999996	7.9000000000000004	7.3799999999999999	7.4199999999999999	276170400	BAC
2012-06-06	7.2400000000000002	7.7699999999999996	7.1799999999999997	7.6399999999999997	356852900	BAC
2012-06-05	6.9100000000000001	7.1399999999999997	6.9000000000000004	7.0999999999999996	147346700	BAC
2012-06-04	7.0999999999999996	7.0999999999999996	6.8499999999999996	6.9000000000000004	163821500	BAC
2012-06-01	7.1200000000000001	7.1900000000000004	6.9400000000000004	7.0199999999999996	240859000	BAC
2012-05-31	7.21	7.3700000000000001	7.04	7.3499999999999996	203267300	BAC
2012-05-30	7.3300000000000001	7.4100000000000001	7.0999999999999996	7.2000000000000002	206801500	BAC
2012-05-29	7.2800000000000002	7.4500000000000002	7.2199999999999998	7.4400000000000004	159872200	BAC
2012-05-25	7.0700000000000003	7.25	7.0700000000000003	7.1500000000000004	108661200	BAC
2012-05-24	7.2599999999999998	7.3300000000000001	7.0099999999999998	7.1399999999999997	206041500	BAC
2012-05-23	6.9000000000000004	7.1699999999999999	6.8499999999999996	7.1699999999999999	194441500	BAC
2012-05-22	6.9199999999999999	7.1500000000000004	6.8600000000000003	6.9800000000000004	221551500	BAC
2012-05-21	7.0300000000000002	7.1100000000000003	6.7199999999999998	6.8300000000000001	229980800	BAC
2012-05-18	7.0099999999999998	7.0300000000000002	6.8899999999999997	7.0199999999999996	223783500	BAC
2012-05-17	7.0999999999999996	7.25	6.9299999999999997	6.9800000000000004	241468300	BAC
2012-05-16	7.4000000000000004	7.4699999999999998	7.0800000000000001	7.1100000000000003	216226100	BAC
2012-05-15	7.3700000000000001	7.5499999999999998	7.25	7.2999999999999998	201254900	BAC
2012-05-14	7.3700000000000001	7.5199999999999996	7.3499999999999996	7.3499999999999996	170716800	BAC
2012-05-11	7.4800000000000004	7.7699999999999996	7.4100000000000001	7.5499999999999998	245533600	BAC
2012-05-10	7.9100000000000001	7.9400000000000004	7.6699999999999999	7.7000000000000002	156787300	BAC
2012-05-09	7.6699999999999999	7.8200000000000003	7.6500000000000004	7.7300000000000004	174742300	BAC
2012-05-08	7.8700000000000001	7.9000000000000004	7.6900000000000004	7.79	180627900	BAC
2012-05-07	7.71	8	7.6600000000000001	7.96	167662600	BAC
2012-05-04	7.9000000000000004	7.9199999999999999	7.7000000000000002	7.7400000000000002	194857200	BAC
2012-05-03	8.1799999999999997	8.1799999999999997	7.9100000000000001	8	204584500	BAC
2012-05-02	8.2100000000000009	8.2300000000000004	8.1199999999999992	8.1600000000000001	136208900	BAC
2012-05-01	8.1099999999999994	8.4000000000000004	8.0800000000000001	8.3100000000000005	177953400	BAC
2012-04-30	8.2200000000000006	8.2400000000000002	8.0399999999999991	8.1099999999999994	137422300	BAC
2012-04-27	8.3399999999999999	8.3399999999999999	8.1899999999999995	8.25	120948200	BAC
2012-04-26	8.1899999999999995	8.4000000000000004	8.1699999999999999	8.2699999999999996	131586300	BAC
2012-04-25	8.3000000000000007	8.3499999999999996	8.1699999999999999	8.2599999999999998	164902400	BAC
2012-04-24	8.25	8.2699999999999996	8.0999999999999996	8.2100000000000009	192443800	BAC
2012-04-23	8.0199999999999996	8.3000000000000007	7.9500000000000002	8.1799999999999997	256073900	BAC
2012-04-20	8.7799999999999994	8.7799999999999994	8.3300000000000001	8.3599999999999994	277965300	BAC
2012-04-19	9.1600000000000001	9.1699999999999999	8.6699999999999999	8.7699999999999996	348804500	BAC
2012-04-18	8.8800000000000008	9	8.8399999999999999	8.9199999999999999	160064100	BAC
2012-04-17	8.9700000000000006	9	8.8699999999999992	8.9199999999999999	193424400	BAC
2012-04-16	8.8699999999999992	8.9299999999999997	8.6199999999999992	8.7899999999999991	217284500	BAC
2012-04-13	9.0800000000000001	9.0800000000000001	8.6799999999999997	8.6799999999999997	282354600	BAC
2012-04-12	8.9299999999999997	9.1799999999999997	8.9100000000000001	9.1699999999999999	223979900	BAC
2012-04-11	8.7799999999999994	8.9100000000000001	8.7200000000000006	8.8599999999999994	252563700	BAC
2012-04-10	8.9700000000000006	9.0899999999999999	8.5	8.5399999999999991	377220000	BAC
2012-04-09	9.0399999999999991	9.0399999999999991	8.8300000000000001	8.9299999999999997	211427600	BAC
2012-04-05	9.1400000000000006	9.4000000000000004	9.1099999999999994	9.2300000000000004	180868100	BAC
2012-04-04	9.3499999999999996	9.3599999999999994	9.1500000000000004	9.1999999999999993	228560600	BAC
2012-04-03	9.6699999999999999	9.6699999999999999	9.4100000000000001	9.4900000000000002	190453400	BAC
2012-04-02	9.5399999999999991	9.7799999999999994	9.4100000000000001	9.6799999999999997	179229000	BAC
2012-03-30	9.6099999999999994	9.6400000000000006	9.3499999999999996	9.5700000000000003	250234500	BAC
2012-03-29	9.6300000000000008	9.6799999999999997	9.4299999999999997	9.5299999999999994	253625800	BAC
2012-03-28	9.6199999999999992	9.7799999999999994	9.5800000000000001	9.75	234021500	BAC
2012-03-27	9.8699999999999992	9.9000000000000004	9.5800000000000001	9.5999999999999996	250069600	BAC
2012-03-26	10.01	10.039999999999999	9.8499999999999996	9.9299999999999997	241605700	BAC
2012-03-23	9.4700000000000006	9.8499999999999996	9.4000000000000004	9.8499999999999996	283110900	BAC
2012-03-22	9.6600000000000001	9.7699999999999996	9.5199999999999996	9.5999999999999996	264520500	BAC
2012-03-21	9.9600000000000009	10.029999999999999	9.7400000000000002	9.8200000000000003	326573800	BAC
2012-03-20	9.6300000000000008	9.9700000000000006	9.5899999999999999	9.8100000000000005	451213900	BAC
2012-03-19	9.7799999999999994	10.1	9.5099999999999998	9.5299999999999994	669479900	BAC
2012-03-16	9.4100000000000001	9.8000000000000007	9.3300000000000001	9.8000000000000007	582294100	BAC
2012-03-15	8.9800000000000004	9.25	8.8499999999999996	9.2400000000000002	489593000	BAC
2012-03-14	8.6600000000000001	8.9000000000000004	8.5600000000000005	8.8399999999999999	488077000	BAC
2012-03-13	8.0700000000000003	8.5	8.0500000000000007	8.4900000000000002	385984100	BAC
2012-03-12	8.0099999999999998	8.0600000000000005	7.9100000000000001	7.9900000000000002	165298900	BAC
2012-03-09	8.1199999999999992	8.1899999999999995	8.0099999999999998	8.0500000000000007	195281400	BAC
2012-03-08	8.0700000000000003	8.1199999999999992	8	8.0600000000000005	160282000	BAC
2012-03-07	7.8099999999999996	8.0199999999999996	7.7699999999999996	8.0199999999999996	328331900	BAC
2012-03-06	7.7800000000000002	7.79	7.6600000000000001	7.71	262871200	BAC
2012-03-05	8.0899999999999999	8.1300000000000008	7.9500000000000002	7.9699999999999998	196328300	BAC
2012-03-02	8.1099999999999994	8.2100000000000009	8.0999999999999996	8.1300000000000008	143887500	BAC
2012-03-01	8.0899999999999999	8.1699999999999999	8.0500000000000007	8.1199999999999992	197850100	BAC
2012-02-29	8.1600000000000001	8.2400000000000002	7.9699999999999998	7.9699999999999998	266720500	BAC
2012-02-28	8.0500000000000007	8.1500000000000004	8	8.1199999999999992	193443200	BAC
2012-02-27	7.79	8.0500000000000007	7.6699999999999999	8.0399999999999991	298930800	BAC
2012-02-24	8.0500000000000007	8.0899999999999999	7.8799999999999999	7.8799999999999999	163128200	BAC
2012-02-23	7.9699999999999998	8.0500000000000007	7.9000000000000004	8.0199999999999996	144231800	BAC
2012-02-22	8.0600000000000005	8.1300000000000008	7.9500000000000002	7.9500000000000002	228867800	BAC
2012-02-21	8.0299999999999994	8.1999999999999993	8	8.1099999999999994	333407700	BAC
2012-02-17	8.0399999999999991	8.0800000000000001	7.9199999999999999	8.0199999999999996	355445600	BAC
2012-02-16	7.71	8.1300000000000008	7.6600000000000001	8.0899999999999999	337131800	BAC
2012-02-15	8.0099999999999998	8.1199999999999992	7.7699999999999996	7.7800000000000002	372981400	BAC
2012-02-14	8.1500000000000004	8.1699999999999999	7.9500000000000002	7.9800000000000004	384682800	BAC
2012-02-13	8.2699999999999996	8.3100000000000005	8.2100000000000009	8.25	308490200	BAC
2012-02-10	8.0500000000000007	8.1199999999999992	7.9800000000000004	8.0700000000000003	254420800	BAC
2012-02-09	8.3100000000000005	8.3499999999999996	8.0999999999999996	8.1799999999999997	480206700	BAC
2012-02-08	7.96	8.1500000000000004	7.9299999999999997	8.1300000000000008	436439700	BAC
2012-02-07	7.9500000000000002	7.9900000000000002	7.7999999999999998	7.8499999999999996	253694200	BAC
2012-02-06	7.79	7.9699999999999998	7.7699999999999996	7.9699999999999998	236316000	BAC
2012-02-03	7.6600000000000001	7.8899999999999997	7.6299999999999999	7.8399999999999999	364195700	BAC
2012-02-02	7.4299999999999997	7.4900000000000002	7.3300000000000001	7.4500000000000002	232425400	BAC
2012-02-01	7.25	7.4400000000000004	7.21	7.3600000000000003	318811000	BAC
2012-01-31	7.1699999999999999	7.1900000000000004	7.0499999999999998	7.1299999999999999	212736300	BAC
2012-01-30	7.1299999999999999	7.1500000000000004	7.0199999999999996	7.0700000000000003	231240100	BAC
2012-01-27	7.21	7.3499999999999996	7.2000000000000002	7.29	230914000	BAC
2012-01-26	7.4500000000000002	7.5	7.2300000000000004	7.2999999999999998	265938800	BAC
2012-01-25	7.2000000000000002	7.3700000000000001	7.1500000000000004	7.3499999999999996	249340100	BAC
2012-01-24	7.1100000000000003	7.3499999999999996	7.0599999999999996	7.29	228810300	BAC
2012-01-23	7.1299999999999999	7.3700000000000001	7.1100000000000003	7.25	339942200	BAC
2012-01-20	6.9500000000000002	7.0800000000000001	6.8300000000000001	7.0700000000000003	236630700	BAC
2012-01-19	7.21	7.29	6.75	6.96	491008100	BAC
2012-01-18	6.5	6.7999999999999998	6.46	6.7999999999999998	302497700	BAC
2012-01-17	6.6299999999999999	6.8200000000000003	6.4400000000000004	6.4800000000000004	294196500	BAC
2012-01-13	6.4900000000000002	6.6900000000000004	6.4100000000000001	6.6100000000000003	337048400	BAC
2012-01-12	6.9900000000000002	7.0199999999999996	6.6600000000000001	6.79	362099600	BAC
2012-01-11	6.5999999999999996	6.9000000000000004	6.5199999999999996	6.8700000000000001	354039600	BAC
2012-01-10	6.4400000000000004	6.6600000000000001	6.4400000000000004	6.6299999999999999	354292100	BAC
2012-01-09	6.2599999999999998	6.3700000000000001	6.1900000000000004	6.2699999999999996	240614400	BAC
2012-01-06	6.21	6.2999999999999998	6.0599999999999996	6.1799999999999997	299630600	BAC
2012-01-05	5.75	6.3499999999999996	5.71	6.3099999999999996	547780000	BAC
2012-01-04	5.71	5.8799999999999999	5.6200000000000001	5.8099999999999996	243711200	BAC
2012-01-03	5.75	5.8899999999999997	5.7400000000000002	5.7999999999999998	246293200	BAC
2011-12-30	5.3899999999999997	5.5800000000000001	5.3700000000000001	5.5599999999999996	176441000	BAC
2011-12-29	5.29	5.4800000000000004	5.2800000000000002	5.46	168098500	BAC
2011-12-28	5.4500000000000002	5.46	5.2699999999999996	5.29	146104500	BAC
2011-12-27	5.5499999999999998	5.5800000000000001	5.46	5.4800000000000004	158575400	BAC
2011-12-23	5.54	5.6299999999999999	5.4699999999999998	5.5999999999999996	190712000	BAC
2011-12-22	5.2599999999999998	5.5099999999999998	5.21	5.4699999999999998	303085900	BAC
2011-12-21	5.1799999999999997	5.25	5.0999999999999996	5.2300000000000004	203711800	BAC
2011-12-20	5.1100000000000003	5.2199999999999998	5.04	5.1699999999999999	239246100	BAC
2011-12-19	5.2000000000000002	5.2199999999999998	4.9199999999999999	4.9900000000000002	344317700	BAC
2011-12-16	5.3099999999999996	5.4199999999999999	5.1600000000000001	5.2000000000000002	227111300	BAC
2011-12-15	5.3300000000000001	5.3700000000000001	5.21	5.2599999999999998	196092100	BAC
2011-12-14	5.2400000000000002	5.3700000000000001	5.2000000000000002	5.2300000000000004	226723100	BAC
2011-12-13	5.5599999999999996	5.5999999999999996	5.2199999999999998	5.3200000000000003	227194200	BAC
2011-12-12	5.5899999999999999	5.5999999999999996	5.4000000000000004	5.4500000000000002	191824000	BAC
2011-12-09	5.6699999999999999	5.8499999999999996	5.6299999999999999	5.7199999999999998	293654100	BAC
2011-12-08	5.8399999999999999	5.8799999999999999	5.5300000000000002	5.5899999999999999	286031100	BAC
2011-12-07	5.7300000000000004	5.9199999999999999	5.7000000000000002	5.8899999999999997	244700100	BAC
2011-12-06	5.7400000000000002	5.9199999999999999	5.7000000000000002	5.7800000000000002	254787200	BAC
2011-12-05	5.8600000000000003	5.9500000000000002	5.7300000000000004	5.79	293977700	BAC
2011-12-02	5.6699999999999999	5.8799999999999999	5.6100000000000003	5.6399999999999997	283132900	BAC
2011-12-01	5.3700000000000001	5.6299999999999999	5.29	5.5300000000000002	315495500	BAC
2011-11-30	5.4000000000000004	5.4400000000000004	5.1799999999999997	5.4400000000000004	436268200	BAC
2011-11-29	5.1900000000000004	5.2800000000000002	5.0300000000000002	5.0800000000000001	333749700	BAC
2011-11-28	5.5	5.5300000000000002	5.1399999999999997	5.25	345537900	BAC
2011-11-25	5.1600000000000001	5.3300000000000001	5.1200000000000001	5.1699999999999999	138425100	BAC
2011-11-23	5.2999999999999998	5.3099999999999996	5.1299999999999999	5.1399999999999997	264978500	BAC
2011-11-22	5.5199999999999996	5.5899999999999999	5.3200000000000003	5.3700000000000001	270959000	BAC
2011-11-21	5.6600000000000001	5.6799999999999997	5.4800000000000004	5.4900000000000002	269658300	BAC
2011-11-18	5.8600000000000003	5.8899999999999997	5.75	5.7800000000000002	227038600	BAC
2011-11-17	5.9800000000000004	6.0300000000000002	5.79	5.7999999999999998	285881900	BAC
2011-11-16	6.0899999999999999	6.0899999999999999	5.9000000000000004	5.9000000000000004	292502400	BAC
2011-11-15	6.0099999999999998	6.2400000000000002	6	6.1299999999999999	268228500	BAC
2011-11-14	6.1600000000000001	6.1900000000000004	6.0199999999999996	6.0499999999999998	225481700	BAC
2011-11-11	6.1200000000000001	6.29	6.1200000000000001	6.21	210025900	BAC
2011-11-10	6.3200000000000003	6.3300000000000001	6.0099999999999998	6.0300000000000002	324988000	BAC
2011-11-09	6.3099999999999996	6.3600000000000003	6.1500000000000004	6.1600000000000001	265539000	BAC
2011-11-08	6.54	6.5899999999999999	6.4000000000000004	6.5300000000000002	219000600	BAC
2011-11-07	6.4400000000000004	6.5899999999999999	6.2999999999999998	6.4500000000000002	192433500	BAC
2011-11-04	6.7300000000000004	6.75	6.4500000000000002	6.4900000000000002	266446300	BAC
2011-11-03	6.9100000000000001	6.9800000000000004	6.5800000000000001	6.9100000000000001	244340400	BAC
2011-11-02	6.7199999999999998	6.7400000000000002	6.5700000000000003	6.7199999999999998	217204100	BAC
2011-11-01	6.3799999999999999	6.6799999999999997	6.3200000000000003	6.4000000000000004	371823200	BAC
2011-10-31	7.0899999999999999	7.1600000000000001	6.8200000000000003	6.8300000000000001	252026900	BAC
2011-10-28	7.0800000000000001	7.4299999999999997	7.0499999999999998	7.3499999999999996	273167300	BAC
2011-10-27	7.1100000000000003	7.2300000000000004	6.9000000000000004	7.2199999999999998	408959900	BAC
2011-10-26	6.5800000000000001	6.6600000000000001	6.4400000000000004	6.5899999999999999	208197400	BAC
2011-10-25	6.6500000000000004	6.6699999999999999	6.46	6.46	200837500	BAC
2011-10-24	6.5899999999999999	6.7400000000000002	6.4900000000000002	6.7199999999999998	217032400	BAC
2011-10-21	6.5899999999999999	6.6500000000000004	6.3799999999999999	6.46	252586400	BAC
2011-10-20	6.4299999999999997	6.4800000000000004	6.1799999999999997	6.4699999999999998	254971700	BAC
2011-10-19	6.6799999999999997	6.8600000000000003	6.3700000000000001	6.4000000000000004	318554300	BAC
2011-10-18	6.2699999999999996	6.79	6.1600000000000001	6.6399999999999997	496883800	BAC
2011-10-17	6.1799999999999997	6.2800000000000002	6.0300000000000002	6.0300000000000002	175512200	BAC
2011-10-14	6.3099999999999996	6.3600000000000003	6.1200000000000001	6.1900000000000004	203564500	BAC
2011-10-13	6.4400000000000004	6.4400000000000004	6.1699999999999999	6.2199999999999998	230115400	BAC
2011-10-12	6.5099999999999998	6.7400000000000002	6.3399999999999999	6.5800000000000001	284617700	BAC
2011-10-11	6.1799999999999997	6.4699999999999998	6.1299999999999999	6.3700000000000001	204431100	BAC
2011-10-10	6.1399999999999997	6.29	6.1200000000000001	6.2800000000000002	225326600	BAC
2011-10-07	6.3200000000000003	6.3300000000000001	5.8799999999999999	5.9000000000000004	285598300	BAC
2011-10-06	5.7699999999999996	6.3099999999999996	5.6500000000000004	6.2800000000000002	336087400	BAC
2011-10-05	5.71	5.8300000000000001	5.5099999999999998	5.7699999999999996	291785700	BAC
2011-10-04	5.4800000000000004	5.7599999999999998	5.1299999999999999	5.7599999999999998	448300000	BAC
2011-10-03	6.0800000000000001	6.1799999999999997	5.5199999999999996	5.5300000000000002	369335100	BAC
2011-09-30	6.1799999999999997	6.3200000000000003	6.1100000000000003	6.1200000000000001	175213100	BAC
2011-09-29	6.4000000000000004	6.4500000000000002	6.1500000000000004	6.3499999999999996	224013100	BAC
2011-09-28	6.5099999999999998	6.5300000000000002	6.1600000000000001	6.1600000000000001	222449300	BAC
2011-09-27	6.8399999999999999	6.8499999999999996	6.4100000000000001	6.4800000000000004	231598900	BAC
2011-09-26	6.4800000000000004	6.5999999999999996	6.3099999999999996	6.5999999999999996	228406400	BAC
2011-09-23	6.0899999999999999	6.3899999999999997	6.0700000000000003	6.3099999999999996	503374000	BAC
2011-09-22	6.2400000000000002	6.2800000000000002	6	6.0599999999999996	384622500	BAC
2011-09-21	6.9500000000000002	6.9699999999999998	6.3600000000000003	6.3799999999999999	381953600	BAC
2011-09-20	7.04	7.0599999999999996	6.9000000000000004	6.9000000000000004	142828700	BAC
2011-09-19	7.0599999999999996	7.0700000000000003	6.9400000000000004	6.9900000000000002	199254700	BAC
2011-09-16	7.3799999999999999	7.3899999999999997	7.0800000000000001	7.2300000000000004	240523700	BAC
2011-09-15	7.1799999999999997	7.3399999999999999	7.1299999999999999	7.3300000000000001	230299700	BAC
2011-09-14	7.0899999999999999	7.1299999999999999	6.9199999999999999	7.0499999999999998	212940200	BAC
2011-09-13	7.0899999999999999	7.1799999999999997	6.9699999999999998	7	220657500	BAC
2011-09-12	6.8499999999999996	7.0999999999999996	6.8099999999999996	7.0499999999999998	286856000	BAC
2011-09-09	7.1100000000000003	7.21	6.96	6.9800000000000004	255828800	BAC
2011-09-08	7.3799999999999999	7.4400000000000004	7.2000000000000002	7.2000000000000002	204593600	BAC
2011-09-07	7.2300000000000004	7.5199999999999996	7.0999999999999996	7.4800000000000004	257251800	BAC
2011-09-06	6.9100000000000001	7.0700000000000003	6.7999999999999998	6.9900000000000002	283101800	BAC
2011-09-02	7.3099999999999996	7.4500000000000002	7.1699999999999999	7.25	305988600	BAC
2011-09-01	8.1799999999999997	8.1799999999999997	7.9100000000000001	7.9100000000000001	243549600	BAC
2011-08-31	8.2799999999999994	8.2899999999999991	8.1099999999999994	8.1699999999999999	282263500	BAC
2011-08-30	8.2899999999999991	8.3900000000000006	8.0500000000000007	8.1199999999999992	297220400	BAC
2011-08-29	8.0999999999999996	8.4100000000000001	7.96	8.3900000000000006	363420500	BAC
2011-08-26	7.6200000000000001	7.9800000000000004	7.4500000000000002	7.7599999999999998	424194600	BAC
2011-08-25	8.2899999999999991	8.8000000000000007	7.3799999999999999	7.6500000000000004	859643400	BAC
2011-08-24	6.3600000000000003	7.0499999999999998	6.3200000000000003	6.9900000000000002	602753000	BAC
2011-08-23	6.3700000000000001	6.4400000000000004	6.0099999999999998	6.2999999999999998	563788800	BAC
2011-08-22	7.2000000000000002	7.2199999999999998	6.4199999999999999	6.4199999999999999	398777800	BAC
2011-08-19	6.7999999999999998	7.1200000000000001	6.75	6.9699999999999998	289217900	BAC
2011-08-18	7.0499999999999998	7.0899999999999999	6.7800000000000002	7.0099999999999998	335205500	BAC
2011-08-17	7.46	7.5899999999999999	7.4000000000000004	7.46	159346200	BAC
2011-08-16	7.6100000000000003	7.6600000000000001	7.3399999999999999	7.4000000000000004	275997300	BAC
2011-08-15	7.46	7.8399999999999999	7.3499999999999996	7.7599999999999998	268370400	BAC
2011-08-12	7.4900000000000002	7.71	7.1299999999999999	7.1900000000000004	298997800	BAC
2011-08-11	7.0999999999999996	7.4199999999999999	6.96	7.25	344079000	BAC
2011-08-10	7.5300000000000002	7.5899999999999999	6.7400000000000002	6.7699999999999996	493986500	BAC
2011-08-09	7.0199999999999996	7.6600000000000001	6.6799999999999997	7.5999999999999996	496094500	BAC
2011-08-08	7.4000000000000004	7.7000000000000002	6.3099999999999996	6.5099999999999998	682052900	BAC
2011-08-05	8.9700000000000006	9.0500000000000007	8.0299999999999994	8.1699999999999999	546781600	BAC
2011-08-04	9.3699999999999992	9.4600000000000009	8.7699999999999996	8.8300000000000001	305309300	BAC
2011-08-03	9.4900000000000002	9.5899999999999999	9.3200000000000003	9.5399999999999991	175691200	BAC
2011-08-02	9.7599999999999998	9.8599999999999994	9.4700000000000006	9.4900000000000002	173972600	BAC
2011-08-01	10.039999999999999	10.050000000000001	9.6999999999999993	9.8100000000000005	159616700	BAC
2011-07-29	9.6400000000000006	9.9499999999999993	9.5999999999999996	9.7100000000000009	187926700	BAC
2011-07-28	9.7200000000000006	9.8499999999999996	9.6899999999999995	9.7899999999999991	113623300	BAC
2011-07-27	9.9199999999999999	9.9399999999999995	9.6799999999999997	9.6799999999999997	151491700	BAC
2011-07-26	9.9700000000000006	10.09	9.9100000000000001	10	121168700	BAC
2011-07-25	9.9700000000000006	10.07	9.8800000000000008	10.01	130582700	BAC
2011-07-22	10.26	10.27	10.050000000000001	10.130000000000001	138441500	BAC
2011-07-21	10.029999999999999	10.279999999999999	10	10.23	238464700	BAC
2011-07-20	9.6600000000000001	10	9.6300000000000008	9.8499999999999996	249783800	BAC
2011-07-19	9.75	9.8499999999999996	9.4000000000000004	9.5700000000000003	322430300	BAC
2011-07-18	9.8800000000000008	9.9299999999999997	9.5299999999999994	9.7200000000000006	226934200	BAC
2011-07-15	10.119999999999999	10.18	9.8800000000000008	10	183416000	BAC
2011-07-14	10.300000000000001	10.33	10.06	10.07	148536100	BAC
2011-07-13	10.27	10.359999999999999	10.15	10.199999999999999	164765500	BAC
2011-07-12	10.27	10.4	10.199999999999999	10.210000000000001	145156100	BAC
2011-07-11	10.529999999999999	10.550000000000001	10.300000000000001	10.35	145323900	BAC
2011-07-08	10.75	10.800000000000001	10.609999999999999	10.699999999999999	129604000	BAC
2011-07-07	10.9	10.960000000000001	10.85	10.92	113940400	BAC
2011-07-06	10.83	10.85	10.66	10.74	145455700	BAC
2011-07-05	11.06	11.07	10.91	11	110261100	BAC
2011-07-01	10.98	11.140000000000001	10.92	11.09	137487700	BAC
2011-06-30	11.17	11.18	10.84	10.960000000000001	256379600	BAC
2011-06-29	11.17	11.25	11	11.140000000000001	301628700	BAC
2011-06-28	10.91	10.92	10.77	10.82	113027000	BAC
2011-06-27	10.52	10.949999999999999	10.52	10.85	202814500	BAC
2011-06-24	10.73	10.77	10.49	10.52	122210200	BAC
2011-06-23	10.65	10.77	10.56	10.710000000000001	180604400	BAC
2011-06-22	10.789999999999999	10.94	10.779999999999999	10.789999999999999	102448600	BAC
2011-06-21	10.68	10.869999999999999	10.529999999999999	10.83	109392600	BAC
2011-06-20	10.59	10.66	10.529999999999999	10.6	88402500	BAC
2011-06-17	10.75	10.77	10.58	10.68	116367000	BAC
2011-06-16	10.449999999999999	10.69	10.4	10.6	200127400	BAC
2011-06-15	10.6	10.67	10.41	10.5	213408200	BAC
2011-06-14	11.119999999999999	11.119999999999999	10.75	10.800000000000001	173051000	BAC
2011-06-13	10.890000000000001	11.02	10.640000000000001	10.970000000000001	186095900	BAC
2011-06-10	10.619999999999999	11.029999999999999	10.41	10.800000000000001	210796300	BAC
2011-06-09	10.58	10.75	10.5	10.65	129533300	BAC
2011-06-08	10.59	10.789999999999999	10.5	10.539999999999999	159384200	BAC
2011-06-07	10.960000000000001	11.050000000000001	10.6	10.65	160224800	BAC
2011-06-06	11.18	11.199999999999999	10.75	10.83	213289400	BAC
2011-06-03	11.199999999999999	11.449999999999999	11.16	11.279999999999999	115786700	BAC
2011-06-02	11.289999999999999	11.42	11.08	11.289999999999999	198074000	BAC
2011-06-01	11.710000000000001	11.74	11.23	11.24	176331800	BAC
2011-05-31	11.869999999999999	11.92	11.619999999999999	11.75	106228200	BAC
2011-05-27	11.57	11.779999999999999	11.539999999999999	11.69	107370400	BAC
2011-05-26	11.390000000000001	11.56	11.380000000000001	11.460000000000001	124072200	BAC
2011-05-25	11.380000000000001	11.58	11.35	11.380000000000001	103583400	BAC
2011-05-24	11.449999999999999	11.51	11.289999999999999	11.460000000000001	129513400	BAC
2011-05-23	11.470000000000001	11.52	11.380000000000001	11.42	122134100	BAC
2011-05-20	11.640000000000001	11.779999999999999	11.529999999999999	11.58	115821500	BAC
2011-05-19	11.880000000000001	11.890000000000001	11.68	11.69	121082700	BAC
2011-05-18	11.9	11.9	11.73	11.789999999999999	152963400	BAC
2011-05-17	11.81	11.94	11.800000000000001	11.9	145394700	BAC
2011-05-16	11.890000000000001	12.109999999999999	11.82	11.859999999999999	123646400	BAC
2011-05-13	12.199999999999999	12.210000000000001	11.91	11.93	159056700	BAC
2011-05-12	12.199999999999999	12.27	12.09	12.199999999999999	111941900	BAC
2011-05-11	12.279999999999999	12.43	12.23	12.25	150517800	BAC
2011-05-10	12.210000000000001	12.369999999999999	12.18	12.279999999999999	91577700	BAC
2011-05-09	12.279999999999999	12.32	12.109999999999999	12.18	110668200	BAC
2011-05-06	12.41	12.449999999999999	12.279999999999999	12.31	111324100	BAC
2011-05-05	12.41	12.470000000000001	12.199999999999999	12.300000000000001	130921200	BAC
2011-05-04	12.640000000000001	12.68	12.42	12.49	99234300	BAC
2011-05-03	12.35	12.710000000000001	12.33	12.6	145530300	BAC
2011-05-02	12.359999999999999	12.470000000000001	12.33	12.34	89940100	BAC
2011-04-29	12.390000000000001	12.42	12.279999999999999	12.279999999999999	87169300	BAC
2011-04-28	12.31	12.449999999999999	12.25	12.42	92414200	BAC
2011-04-27	12.24	12.4	12.23	12.33	118705100	BAC
2011-04-26	12.49	12.529999999999999	12.23	12.23	146800000	BAC
2011-04-25	12.33	12.6	12.32	12.44	112414300	BAC
2011-04-21	12.33	12.4	12.24	12.31	100820900	BAC
2011-04-20	12.43	12.48	12.210000000000001	12.27	179989100	BAC
2011-04-19	12.529999999999999	12.529999999999999	12.15	12.34	182612900	BAC
2011-04-18	12.59	12.6	12.24	12.42	262012500	BAC
2011-04-15	13.220000000000001	13.33	12.82	12.82	266336200	BAC
2011-04-14	13.16	13.26	13.07	13.130000000000001	115624900	BAC
2011-04-13	13.609999999999999	13.640000000000001	13.210000000000001	13.27	124630800	BAC
2011-04-12	13.4	13.58	13.31	13.470000000000001	100372600	BAC
2011-04-11	13.5	13.59	13.43	13.49	63348300	BAC
2011-04-08	13.630000000000001	13.720000000000001	13.449999999999999	13.48	87592400	BAC
2011-04-07	13.789999999999999	13.880000000000001	13.539999999999999	13.609999999999999	119206000	BAC
2011-04-06	13.6	13.779999999999999	13.529999999999999	13.720000000000001	136151600	BAC
2011-04-05	13.43	13.5	13.369999999999999	13.470000000000001	65739700	BAC
2011-04-04	13.4	13.59	13.4	13.44	71113900	BAC
2011-04-01	13.449999999999999	13.609999999999999	13.35	13.369999999999999	95017100	BAC
2011-03-31	13.35	13.390000000000001	13.289999999999999	13.33	86180900	BAC
2011-03-30	13.4	13.56	13.27	13.449999999999999	121082200	BAC
2011-03-29	13.41	13.41	13.16	13.35	117737500	BAC
2011-03-28	13.42	13.56	13.369999999999999	13.369999999999999	78640400	BAC
2011-03-25	13.49	13.529999999999999	13.32	13.34	115322600	BAC
2011-03-24	13.56	13.59	13.32	13.48	170761100	BAC
2011-03-23	13.720000000000001	13.74	13.369999999999999	13.65	230626600	BAC
2011-03-22	14.039999999999999	14.050000000000001	13.880000000000001	13.880000000000001	86286500	BAC
2011-03-21	14.199999999999999	14.220000000000001	13.9	14.050000000000001	114391500	BAC
2011-03-18	14.199999999999999	14.289999999999999	13.98	14.039999999999999	199209100	BAC
2011-03-17	13.890000000000001	14.039999999999999	13.75	13.98	131745300	BAC
2011-03-16	14.01	14.1	13.66	13.69	178630900	BAC
2011-03-15	13.77	14.06	13.710000000000001	13.960000000000001	167837200	BAC
2011-03-14	14.26	14.35	14.07	14.23	112139700	BAC
2011-03-11	14.109999999999999	14.43	14.1	14.380000000000001	111555000	BAC
2011-03-10	14.42	14.460000000000001	14.26	14.26	155462700	BAC
2011-03-09	14.66	14.69	14.48	14.59	148290400	BAC
2011-03-08	14.27	14.699999999999999	14.199999999999999	14.69	250033200	BAC
2011-03-07	14.18	14.27	13.92	14.029999999999999	139010300	BAC
2011-03-04	14.300000000000001	14.31	13.98	14.119999999999999	146184700	BAC
2011-03-03	14.050000000000001	14.289999999999999	14.050000000000001	14.27	139513500	BAC
2011-03-02	13.92	14.07	13.81	13.83	115609400	BAC
2011-03-01	14.32	14.35	13.91	13.93	161263900	BAC
2011-02-28	14.27	14.48	14.16	14.289999999999999	137039100	BAC
2011-02-25	14.16	14.32	14.119999999999999	14.199999999999999	126869100	BAC
2011-02-24	14.109999999999999	14.16	13.789999999999999	13.970000000000001	201697200	BAC
2011-02-23	14.17	14.44	13.92	14.17	196355700	BAC
2011-02-22	14.380000000000001	14.52	14.09	14.18	187522800	BAC
2011-02-18	14.84	14.890000000000001	14.67	14.75	98369000	BAC
2011-02-17	14.75	14.91	14.73	14.81	103495400	BAC
2011-02-16	14.81	14.880000000000001	14.699999999999999	14.84	132821900	BAC
2011-02-15	14.800000000000001	14.880000000000001	14.69	14.77	109532300	BAC
2011-02-14	14.779999999999999	14.949999999999999	14.710000000000001	14.890000000000001	112571100	BAC
2011-02-11	14.369999999999999	14.869999999999999	14.35	14.77	156195600	BAC
2011-02-10	14.51	14.640000000000001	14.470000000000001	14.49	132240800	BAC
2011-02-09	14.460000000000001	14.69	14.41	14.640000000000001	150179100	BAC
2011-02-08	14.640000000000001	14.76	14.5	14.609999999999999	158426200	BAC
2011-02-07	14.51	14.77	14.43	14.67	149423500	BAC
2011-02-04	14.43	14.470000000000001	14.109999999999999	14.289999999999999	141015200	BAC
2011-02-03	14.16	14.470000000000001	14.15	14.43	145885300	BAC
2011-02-02	14.33	14.35	14.130000000000001	14.24	140312700	BAC
2011-02-01	13.9	14.369999999999999	13.869999999999999	14.31	211978400	BAC
2011-01-31	13.710000000000001	13.789999999999999	13.640000000000001	13.73	118000800	BAC
2011-01-28	13.83	14.06	13.58	13.6	226452500	BAC
2011-01-27	13.58	13.67	13.48	13.67	153086100	BAC
2011-01-26	13.710000000000001	13.77	13.550000000000001	13.550000000000001	145810300	BAC
2011-01-25	13.779999999999999	13.84	13.4	13.630000000000001	303642100	BAC
2011-01-24	14.25	14.26	13.880000000000001	13.92	225424700	BAC
2011-01-21	14.41	14.710000000000001	14.220000000000001	14.25	291812600	BAC
2011-01-20	14.27	14.609999999999999	13.94	14.539999999999999	245219600	BAC
2011-01-19	14.85	14.949999999999999	14.35	14.369999999999999	247013200	BAC
2011-01-18	15.08	15.16	14.85	15	198400500	BAC
2011-01-14	14.74	15.31	14.68	15.25	282493800	BAC
2011-01-13	15.01	15.02	14.720000000000001	14.77	158944400	BAC
2011-01-12	14.890000000000001	14.99	14.85	14.99	204060800	BAC
2011-01-11	14.609999999999999	14.73	14.529999999999999	14.69	212239400	BAC
2011-01-10	14.17	14.43	14.09	14.4	185382600	BAC
2011-01-07	14.539999999999999	14.68	13.98	14.25	392328700	BAC
2011-01-06	14.539999999999999	14.69	14.34	14.44	241658500	BAC
2011-01-05	14.19	14.6	14.15	14.5	246151200	BAC
2011-01-04	14.23	14.25	14.02	14.24	218978200	BAC
2011-01-03	13.85	14.23	13.800000000000001	14.19	354322300	BAC
2010-12-31	13.23	13.380000000000001	13.220000000000001	13.34	63036100	BAC
2010-12-30	13.32	13.4	13.26	13.279999999999999	88176300	BAC
2010-12-29	13.390000000000001	13.42	13.31	13.31	74986200	BAC
2010-12-28	13.380000000000001	13.49	13.34	13.34	119303600	BAC
2010-12-27	12.98	13.4	12.960000000000001	13.27	116011000	BAC
2010-12-23	13.26	13.300000000000001	12.970000000000001	13.06	183718500	BAC
2010-12-22	13.01	13.449999999999999	13	13.380000000000001	240618000	BAC
2010-12-21	12.73	12.98	12.699999999999999	12.98	163167100	BAC
2010-12-20	12.59	12.75	12.57	12.619999999999999	113899800	BAC
2010-12-17	12.550000000000001	12.65	12.449999999999999	12.57	154544200	BAC
2010-12-16	12.470000000000001	12.77	12.380000000000001	12.52	309278400	BAC
2010-12-15	12.380000000000001	12.539999999999999	12.279999999999999	12.289999999999999	160612500	BAC
2010-12-14	12.57	12.710000000000001	12.33	12.4	161365800	BAC
2010-12-13	12.859999999999999	12.880000000000001	12.52	12.539999999999999	189201500	BAC
2010-12-10	12.65	12.85	12.470000000000001	12.800000000000001	224667700	BAC
2010-12-09	12.26	12.69	12.25	12.65	328639000	BAC
2010-12-08	11.609999999999999	12.07	11.6	12	235158100	BAC
2010-12-07	11.84	11.869999999999999	11.5	11.57	215071600	BAC
2010-12-06	11.779999999999999	11.859999999999999	11.630000000000001	11.640000000000001	132238800	BAC
2010-12-03	11.59	11.880000000000001	11.529999999999999	11.859999999999999	164553900	BAC
2010-12-02	11.369999999999999	11.74	11.35	11.68	284454000	BAC
2010-12-01	11.17	11.300000000000001	10.970000000000001	11.289999999999999	289105800	BAC
2010-11-30	11.199999999999999	11.300000000000001	10.91	10.949999999999999	267119300	BAC
2010-11-29	11.140000000000001	11.359999999999999	11.08	11.31	144663800	BAC
2010-11-26	11.17	11.210000000000001	11.1	11.119999999999999	54441000	BAC
2010-11-24	11.18	11.300000000000001	11.1	11.279999999999999	109514300	BAC
2010-11-23	11.18	11.390000000000001	11.06	11.09	199123000	BAC
2010-11-22	11.56	11.59	11.210000000000001	11.300000000000001	223150100	BAC
2010-11-19	11.640000000000001	11.66	11.529999999999999	11.66	104569300	BAC
2010-11-18	11.779999999999999	11.82	11.630000000000001	11.699999999999999	138773700	BAC
2010-11-17	11.9	11.99	11.6	11.619999999999999	170058200	BAC
2010-11-16	11.99	12.050000000000001	11.720000000000001	11.94	219262600	BAC
2010-11-15	12.220000000000001	12.289999999999999	12.07	12.1	112735900	BAC
2010-11-12	12.289999999999999	12.33	12.029999999999999	12.119999999999999	170642600	BAC
2010-11-11	12.5	12.56	12.31	12.369999999999999	130702300	BAC
2010-11-10	12.35	12.57	12.199999999999999	12.57	191612200	BAC
2010-11-09	12.73	12.74	12.23	12.27	225038100	BAC
2010-11-08	12.619999999999999	12.73	12.43	12.6	247865900	BAC
2010-11-05	12.17	12.710000000000001	12.16	12.359999999999999	405644600	BAC
2010-11-04	11.789999999999999	12.24	11.699999999999999	12.130000000000001	310826500	BAC
2010-11-03	11.460000000000001	11.550000000000001	11.31	11.52	176344100	BAC
2010-11-02	11.56	11.59	11.300000000000001	11.4	176470800	BAC
2010-11-01	11.5	11.58	11.359999999999999	11.5	152004500	BAC
2010-10-29	11.5	11.539999999999999	11.359999999999999	11.449999999999999	126825100	BAC
2010-10-28	11.720000000000001	11.720000000000001	11.41	11.529999999999999	180293000	BAC
2010-10-27	11.32	11.67	11.25	11.539999999999999	275344800	BAC
2010-10-26	11.08	11.48	11.029999999999999	11.300000000000001	232839500	BAC
2010-10-25	11.56	11.59	11.07	11.16	327390900	BAC
2010-10-22	11.470000000000001	11.58	11.369999999999999	11.44	173466800	BAC
2010-10-21	11.84	11.880000000000001	11.32	11.359999999999999	318784400	BAC
2010-10-20	11.6	11.880000000000001	11.17	11.75	655116600	BAC
2010-10-19	12.34	12.449999999999999	11.710000000000001	11.800000000000001	574229600	BAC
2010-10-18	11.960000000000001	12.369999999999999	11.83	12.34	416485100	BAC
2010-10-15	12.66	12.68	11.74	11.98	600410400	BAC
2010-10-14	13	13.029999999999999	12.42	12.6	511175200	BAC
2010-10-13	13.6	13.640000000000001	13.25	13.289999999999999	175054300	BAC
2010-10-12	13.1	13.529999999999999	13.09	13.52	136898300	BAC
2010-10-11	13.199999999999999	13.25	13.109999999999999	13.15	101283500	BAC
2010-10-08	13.34	13.49	13.1	13.18	173162700	BAC
2010-10-07	13.470000000000001	13.5	13.23	13.31	112300500	BAC
2010-10-06	13.630000000000001	13.66	13.32	13.390000000000001	150771000	BAC
2010-10-05	13.32	13.640000000000001	13.210000000000001	13.56	191282100	BAC
2010-10-04	13.27	13.449999999999999	13.130000000000001	13.15	133664600	BAC
2010-10-01	13.220000000000001	13.42	13.06	13.300000000000001	168814600	BAC
2010-09-30	13.210000000000001	13.390000000000001	13.050000000000001	13.1	148937800	BAC
2010-09-29	13.24	13.289999999999999	13.050000000000001	13.109999999999999	156717200	BAC
2010-09-28	13.31	13.32	13.15	13.27	124743600	BAC
2010-09-27	13.609999999999999	13.630000000000001	13.23	13.24	123657600	BAC
2010-09-24	13.369999999999999	13.6	13.300000000000001	13.6	142535200	BAC
2010-09-23	13.31	13.43	13.119999999999999	13.17	153255800	BAC
2010-09-22	13.630000000000001	13.77	13.41	13.42	141117900	BAC
2010-09-21	13.949999999999999	14	13.640000000000001	13.65	168349300	BAC
2010-09-20	13.460000000000001	13.81	13.369999999999999	13.74	130367700	BAC
2010-09-17	13.69	13.699999999999999	13.34	13.4	132686500	BAC
2010-09-16	13.619999999999999	13.66	13.51	13.550000000000001	120788100	BAC
2010-09-15	13.619999999999999	13.789999999999999	13.51	13.710000000000001	134665300	BAC
2010-09-14	13.960000000000001	13.970000000000001	13.640000000000001	13.68	140042500	BAC
2010-09-13	13.94	14.06	13.869999999999999	13.949999999999999	164136200	BAC
2010-09-10	13.6	13.66	13.51	13.550000000000001	85884600	BAC
2010-09-09	13.58	13.869999999999999	13.48	13.5	168549000	BAC
2010-09-08	13.26	13.49	13.23	13.369999999999999	102657200	BAC
2010-09-07	13.380000000000001	13.42	13.199999999999999	13.210000000000001	127499100	BAC
2010-09-03	13.5	13.69	13.33	13.5	141624900	BAC
2010-09-02	13.15	13.44	13.15	13.279999999999999	154881900	BAC
2010-09-01	12.640000000000001	13.210000000000001	12.6	13.210000000000001	204575600	BAC
2010-08-31	12.33	12.52	12.18	12.460000000000001	172987600	BAC
2010-08-30	12.539999999999999	12.6	12.27	12.32	126732000	BAC
2010-08-27	12.57	12.720000000000001	12.41	12.640000000000001	158558400	BAC
2010-08-26	12.74	12.9	12.470000000000001	12.470000000000001	137778600	BAC
2010-08-25	12.56	12.720000000000001	12.42	12.66	159923400	BAC
2010-08-24	12.75	12.83	12.59	12.640000000000001	156884400	BAC
2010-08-23	13.07	13.1	12.859999999999999	12.869999999999999	114682800	BAC
2010-08-20	12.98	12.99	12.75	12.869999999999999	164506800	BAC
2010-08-19	13.279999999999999	13.369999999999999	13.01	13.02	153344800	BAC
2010-08-18	13.25	13.5	13.24	13.32	137585300	BAC
2010-08-17	13.41	13.449999999999999	13.15	13.210000000000001	132047600	BAC
2010-08-16	13.130000000000001	13.289999999999999	13.09	13.19	99799300	BAC
2010-08-13	13.109999999999999	13.34	13.109999999999999	13.23	107923800	BAC
2010-08-12	13.050000000000001	13.35	13.02	13.06	146852800	BAC
2010-08-11	13.5	13.52	13.16	13.19	182937400	BAC
2010-08-10	13.77	13.82	13.609999999999999	13.630000000000001	131286100	BAC
2010-08-09	14.06	14.07	13.75	13.91	121443000	BAC
2010-08-06	13.91	14.039999999999999	13.75	13.960000000000001	135088300	BAC
2010-08-05	14.09	14.130000000000001	13.960000000000001	14.02	110927900	BAC
2010-08-04	14.359999999999999	14.390000000000001	14.119999999999999	14.19	131865800	BAC
2010-08-03	14.359999999999999	14.460000000000001	14.289999999999999	14.34	96776700	BAC
2010-08-02	14.380000000000001	14.470000000000001	14.23	14.44	130216100	BAC
2010-07-30	13.880000000000001	14.24	13.85	14.039999999999999	130077700	BAC
2010-07-29	14.15	14.210000000000001	13.9	14.029999999999999	124734700	BAC
2010-07-28	14.119999999999999	14.24	13.960000000000001	13.99	110133600	BAC
2010-07-27	14.52	14.65	14.18	14.19	176895900	BAC
2010-07-26	13.85	14.210000000000001	13.710000000000001	14.15	159255000	BAC
2010-07-23	13.68	13.800000000000001	13.470000000000001	13.74	133979700	BAC
2010-07-22	13.550000000000001	13.890000000000001	13.539999999999999	13.66	185760900	BAC
2010-07-21	13.960000000000001	13.970000000000001	13.33	13.359999999999999	203245200	BAC
2010-07-20	13.359999999999999	13.85	13.300000000000001	13.77	180152700	BAC
2010-07-19	13.970000000000001	14.02	13.300000000000001	13.609999999999999	314752200	BAC
2010-07-16	14.630000000000001	14.67	13.960000000000001	13.98	438430600	BAC
2010-07-15	15.66	15.69	15.06	15.390000000000001	177237600	BAC
2010-07-14	15.6	15.720000000000001	15.42	15.67	115645600	BAC
2010-07-13	15.48	15.720000000000001	15.4	15.67	130720700	BAC
2010-07-12	15.07	15.25	14.970000000000001	15.210000000000001	92146300	BAC
2010-07-09	14.859999999999999	15.130000000000001	14.75	15.109999999999999	86584400	BAC
2010-07-08	14.880000000000001	14.94	14.6	14.859999999999999	132297400	BAC
2010-07-07	14.119999999999999	14.73	14.1	14.710000000000001	150021000	BAC
2010-07-06	14.130000000000001	14.31	13.83	14.06	120153500	BAC
2010-07-02	14.1	14.1	13.68	13.84	140988600	BAC
2010-07-01	14.32	14.35	13.5	14.02	256787300	BAC
2010-06-30	14.619999999999999	14.800000000000001	14.300000000000001	14.369999999999999	138978000	BAC
2010-06-29	15.01	15.050000000000001	14.449999999999999	14.57	201991800	BAC
2010-06-28	15.5	15.550000000000001	15.210000000000001	15.24	110641800	BAC
2010-06-25	15.26	15.619999999999999	15.109999999999999	15.42	175269500	BAC
2010-06-24	15.27	15.31	14.98	15.02	167776300	BAC
2010-06-23	15.6	15.710000000000001	15.289999999999999	15.43	132920800	BAC
2010-06-22	15.779999999999999	15.91	15.56	15.58	108235700	BAC
2010-06-21	16.030000000000001	16.100000000000001	15.75	15.789999999999999	109114600	BAC
2010-06-18	15.880000000000001	15.91	15.74	15.82	105721700	BAC
2010-06-17	15.960000000000001	16.07	15.59	15.82	127136400	BAC
2010-06-16	15.699999999999999	15.970000000000001	15.65	15.869999999999999	110926700	BAC
2010-06-15	15.56	15.84	15.31	15.800000000000001	129815000	BAC
2010-06-14	15.699999999999999	15.789999999999999	15.390000000000001	15.41	120504600	BAC
2010-06-11	15.33	15.699999999999999	15.31	15.6	115114300	BAC
2010-06-10	15.27	15.48	15.109999999999999	15.460000000000001	124056500	BAC
2010-06-09	15.43	15.49	14.94	15.01	150844900	BAC
2010-06-08	14.880000000000001	15.35	14.789999999999999	15.33	167648900	BAC
2010-06-07	15.359999999999999	15.4	14.77	14.83	158959100	BAC
2010-06-04	15.5	15.73	15.25	15.35	148415800	BAC
2010-06-03	15.960000000000001	16.07	15.69	15.81	124229100	BAC
2010-06-02	15.58	15.92	15.35	15.890000000000001	127114500	BAC
2010-06-01	15.58	15.98	15.4	15.44	126185400	BAC
2010-05-28	16.170000000000002	16.18	15.710000000000001	15.74	160778500	BAC
2010-05-27	15.81	16.199999999999999	15.59	16.18	163490700	BAC
2010-05-26	15.91	16.100000000000001	15.380000000000001	15.470000000000001	225933000	BAC
2010-05-25	14.91	15.539999999999999	14.800000000000001	15.49	263919800	BAC
2010-05-24	15.98	16.079999999999998	15.390000000000001	15.4	170656700	BAC
2010-05-21	14.960000000000001	16	14.949999999999999	15.99	266468500	BAC
2010-05-20	15.960000000000001	16.050000000000001	15.279999999999999	15.300000000000001	301263900	BAC
2010-05-19	15.800000000000001	16.460000000000001	15.800000000000001	16.309999999999999	260711100	BAC
2010-05-18	16.710000000000001	16.75	15.67	15.949999999999999	216050700	BAC
2010-05-17	16.390000000000001	16.449999999999999	15.85	16.350000000000001	181966800	BAC
2010-05-14	16.710000000000001	16.719999999999999	16.120000000000001	16.34	212906900	BAC
2010-05-13	17.030000000000001	17.18	16.850000000000001	16.870000000000001	135257500	BAC
2010-05-12	17.27	17.329999999999998	16.989999999999998	17.07	179359300	BAC
2010-05-11	17.079999999999998	17.489999999999998	16.969999999999999	17.16	188202400	BAC
2010-05-10	17.23	17.390000000000001	17.010000000000002	17.300000000000001	268476800	BAC
2010-05-07	16.48	16.789999999999999	15.949999999999999	16.18	388118300	BAC
2010-05-06	17.48	17.609999999999999	15.5	16.280000000000001	465091500	BAC
2010-05-05	17.199999999999999	17.84	16.890000000000001	17.530000000000001	195023300	BAC
2010-05-04	17.77	17.91	17.48	17.559999999999999	183242300	BAC
2010-05-03	17.879999999999999	18.149999999999999	17.780000000000001	18.059999999999999	150747100	BAC
2010-04-30	18.280000000000001	18.300000000000001	17.609999999999999	17.829999999999998	231536200	BAC
2010-04-29	18.039999999999999	18.399999999999999	17.989999999999998	18.300000000000001	177296300	BAC
2010-04-28	17.649999999999999	17.960000000000001	17.510000000000002	17.780000000000001	195287800	BAC
2010-04-27	17.91	18.18	17.41	17.469999999999999	259438600	BAC
2010-04-26	18.41	18.440000000000001	18.030000000000001	18.050000000000001	160873000	BAC
2010-04-23	18.399999999999999	18.530000000000001	18.280000000000001	18.43	145428400	BAC
2010-04-22	18.030000000000001	18.600000000000001	17.949999999999999	18.539999999999999	219472400	BAC
2010-04-21	18.670000000000002	18.91	18.109999999999999	18.280000000000001	201891300	BAC
2010-04-20	18.789999999999999	18.829999999999998	18.440000000000001	18.609999999999999	200544700	BAC
2010-04-19	18.100000000000001	18.649999999999999	17.870000000000001	18.390000000000001	358828000	BAC
2010-04-16	19.469999999999999	19.48	18.050000000000001	18.41	589061800	BAC
2010-04-15	19.629999999999999	19.859999999999999	19.359999999999999	19.48	240100000	BAC
2010-04-14	18.98	19.420000000000002	18.920000000000002	19.399999999999999	246624700	BAC
2010-04-13	18.609999999999999	18.719999999999999	18.489999999999998	18.670000000000002	113687800	BAC
2010-04-12	18.68	18.82	18.600000000000001	18.66	128319000	BAC
2010-04-09	18.82	18.850000000000001	18.5	18.59	135480600	BAC
2010-04-08	18.59	18.84	18.309999999999999	18.649999999999999	164305500	BAC
2010-04-07	18.579999999999998	18.859999999999999	18.530000000000001	18.620000000000001	233522300	BAC
2010-04-06	18.16	18.539999999999999	18.100000000000001	18.489999999999998	160316600	BAC
2010-04-05	18.16	18.25	18.02	18.129999999999999	107989300	BAC
2010-04-01	18.02	18.100000000000001	17.890000000000001	18.039999999999999	95607200	BAC
2010-03-31	17.690000000000001	17.98	17.670000000000002	17.850000000000001	114280900	BAC
2010-03-30	18.059999999999999	18.120000000000001	17.670000000000002	17.760000000000002	144373000	BAC
2010-03-29	18.170000000000002	18.199999999999999	17.77	18.039999999999999	152539700	BAC
2010-03-26	17.98	18.23	17.75	17.899999999999999	220970700	BAC
2010-03-25	17.84	18.350000000000001	17.699999999999999	17.739999999999998	315304700	BAC
2010-03-24	17.120000000000001	17.73	17.100000000000001	17.57	270410600	BAC
2010-03-23	17.079999999999998	17.219999999999999	16.940000000000001	17.129999999999999	131261400	BAC
2010-03-22	16.620000000000001	16.969999999999999	16.600000000000001	16.960000000000001	113667800	BAC
2010-03-19	17.16	17.23	16.739999999999998	16.82	177969200	BAC
2010-03-18	17.289999999999999	17.32	16.98	17.079999999999998	123986800	BAC
2010-03-17	17.170000000000002	17.300000000000001	17.030000000000001	17.27	134463900	BAC
2010-03-16	16.969999999999999	17.07	16.899999999999999	17.030000000000001	107411800	BAC
2010-03-15	16.739999999999998	16.91	16.59	16.850000000000001	120308200	BAC
2010-03-12	17.260000000000002	17.300000000000001	16.68	16.850000000000001	171456700	BAC
2010-03-11	17.18	17.280000000000001	17.059999999999999	17.120000000000001	145079600	BAC
2010-03-10	17.010000000000002	17.350000000000001	16.989999999999998	17.109999999999999	222932200	BAC
2010-03-09	16.629999999999999	16.989999999999998	16.539999999999999	16.800000000000001	167779500	BAC
2010-03-08	16.75	16.91	16.690000000000001	16.739999999999998	127705100	BAC
2010-03-05	16.52	16.75	16.449999999999999	16.699999999999999	172469000	BAC
2010-03-04	16.449999999999999	16.5	16.030000000000001	16.399999999999999	157746500	BAC
2010-03-03	16.469999999999999	16.620000000000001	16.329999999999998	16.370000000000001	154950200	BAC
2010-03-02	16.699999999999999	16.800000000000001	16.390000000000001	16.460000000000001	183048600	BAC
2010-03-01	16.739999999999998	16.859999999999999	16.57	16.710000000000001	170931100	BAC
2010-02-26	16.57	16.84	16.41	16.66	343669400	BAC
2010-02-25	16.050000000000001	16.57	15.949999999999999	16.550000000000001	287325100	BAC
2010-02-24	15.98	16.359999999999999	15.960000000000001	16.329999999999998	191571600	BAC
2010-02-23	16.120000000000001	16.379999999999999	15.789999999999999	15.94	210478400	BAC
2010-02-22	15.960000000000001	16.399999999999999	15.960000000000001	16.210000000000001	173773200	BAC
2010-02-19	15.73	16.039999999999999	15.710000000000001	15.880000000000001	216078200	BAC
2010-02-18	15.52	16	15.5	15.880000000000001	242140300	BAC
2010-02-17	15.35	15.880000000000001	15.25	15.66	261541900	BAC
2010-02-16	14.66	15.31	14.619999999999999	15.16	205493300	BAC
2010-02-12	14.470000000000001	14.539999999999999	14.279999999999999	14.449999999999999	162819300	BAC
2010-02-11	14.67	14.800000000000001	14.539999999999999	14.630000000000001	141086300	BAC
2010-02-10	14.51	14.91	14.460000000000001	14.67	175741800	BAC
2010-02-09	14.67	14.779999999999999	14.25	14.470000000000001	251522100	BAC
2010-02-08	14.94	14.960000000000001	14.449999999999999	14.48	208207300	BAC
2010-02-05	14.84	15.06	14.31	15	297683300	BAC
2010-02-04	15.35	15.43	14.73	14.75	252558700	BAC
2010-02-03	15.57	15.800000000000001	15.52	15.529999999999999	130861600	BAC
2010-02-02	15.449999999999999	15.68	15.31	15.6	171404800	BAC
2010-02-01	15.26	15.44	15.130000000000001	15.42	159503300	BAC
2010-01-29	15.49	15.550000000000001	15.09	15.18	175135300	BAC
2010-01-28	15.4	15.59	15.01	15.369999999999999	232729500	BAC
2010-01-27	14.710000000000001	15.289999999999999	14.68	15.19	258716200	BAC
2010-01-26	14.94	15.17	14.720000000000001	14.77	212380600	BAC
2010-01-25	15.16	15.27	14.77	14.98	262351600	BAC
2010-01-22	15.26	15.52	14.710000000000001	14.9	369620800	BAC
2010-01-21	16.460000000000001	16.66	15.199999999999999	15.470000000000001	551285500	BAC
2010-01-20	16.219999999999999	16.629999999999999	16.18	16.489999999999998	288741100	BAC
2010-01-19	16.059999999999999	16.469999999999999	15.84	16.32	181616500	BAC
2010-01-15	16.640000000000001	16.649999999999999	16.23	16.260000000000002	195117100	BAC
2010-01-14	16.629999999999999	16.920000000000002	16.609999999999999	16.82	142634200	BAC
2010-01-13	16.43	16.780000000000001	16.149999999999999	16.620000000000001	192609900	BAC
2010-01-12	16.719999999999999	16.75	16.170000000000002	16.359999999999999	223486800	BAC
2010-01-11	16.989999999999998	17.140000000000001	16.719999999999999	16.93	168991600	BAC
2010-01-08	16.98	17.100000000000001	16.629999999999999	16.780000000000001	220104700	BAC
2010-01-07	16.68	17.190000000000001	16.510000000000002	16.93	320868400	BAC
2010-01-06	16.210000000000001	16.539999999999999	16.030000000000001	16.390000000000001	205257900	BAC
2010-01-05	15.74	16.210000000000001	15.699999999999999	16.199999999999999	209521300	BAC
2010-01-04	15.24	15.75	15.119999999999999	15.69	180845200	BAC
2009-12-31	15.09	15.24	15.01	15.06	94322600	BAC
2009-12-30	15.039999999999999	15.1	14.970000000000001	15.07	86897900	BAC
2009-12-29	15.300000000000001	15.33	15.1	15.119999999999999	83089500	BAC
2009-12-28	15.31	15.41	15.15	15.289999999999999	102573300	BAC
2009-12-24	15.23	15.279999999999999	15.199999999999999	15.25	36611800	BAC
2009-12-23	15.460000000000001	15.470000000000001	15.15	15.19	102116100	BAC
2009-12-22	15.359999999999999	15.44	15.32	15.33	104061100	BAC
2009-12-21	15.210000000000001	15.44	15.199999999999999	15.279999999999999	153571100	BAC
2009-12-18	15.01	15.25	14.880000000000001	15.029999999999999	202871600	BAC
2009-12-17	15.27	15.359999999999999	14.83	14.859999999999999	268907300	BAC
2009-12-16	15.33	15.44	15.23	15.279999999999999	166373000	BAC
2009-12-15	15.449999999999999	15.51	15.15	15.19	190193100	BAC
2009-12-14	15.67	15.73	15.43	15.630000000000001	128586100	BAC
2009-12-11	15.32	15.699999999999999	15.210000000000001	15.630000000000001	194958400	BAC
2009-12-10	15.58	15.65	15.09	15.210000000000001	254946200	BAC
2009-12-09	15.449999999999999	15.57	15.25	15.390000000000001	199467800	BAC
2009-12-08	15.720000000000001	15.859999999999999	15.369999999999999	15.41	312296800	BAC
2009-12-07	16.25	16.289999999999999	15.83	15.890000000000001	291029100	BAC
2009-12-04	15.76	16.399999999999999	15.619999999999999	16.280000000000001	1226791300	BAC
2009-12-03	16.25	16.739999999999998	15.68	15.76	651715900	BAC
2009-12-02	15.82	15.83	15.539999999999999	15.65	130213100	BAC
2009-12-01	16.039999999999999	16.09	15.67	15.9	143216700	BAC
2009-11-30	15.59	15.890000000000001	15.539999999999999	15.85	129973500	BAC
2009-11-27	15.32	15.76	15.199999999999999	15.470000000000001	96712700	BAC
2009-11-25	16.210000000000001	16.27	15.9	15.949999999999999	97450200	BAC
2009-11-24	16.210000000000001	16.309999999999999	15.99	16.100000000000001	118077000	BAC
2009-11-23	16.280000000000001	16.469999999999999	16.170000000000002	16.289999999999999	138294900	BAC
2009-11-20	16.030000000000001	16.190000000000001	15.970000000000001	16.09	128329800	BAC
2009-11-19	16.239999999999998	16.469999999999999	16.030000000000001	16.079999999999998	158923100	BAC
2009-11-18	15.880000000000001	16.379999999999999	15.869999999999999	16.350000000000001	179789700	BAC
2009-11-17	15.81	15.82	15.59	15.77	110912100	BAC
2009-11-16	16.16	16.260000000000002	15.76	15.869999999999999	153962000	BAC
2009-11-13	16.079999999999998	16.190000000000001	15.85	15.98	125121900	BAC
2009-11-12	16.359999999999999	16.57	15.99	16.059999999999999	154405900	BAC
2009-11-11	16.23	16.620000000000001	16.199999999999999	16.43	184673700	BAC
2009-11-10	15.85	16.199999999999999	15.73	16.030000000000001	195721000	BAC
2009-11-09	15.289999999999999	15.82	15.140000000000001	15.77	170808600	BAC
2009-11-06	14.94	15.24	14.84	15.050000000000001	152297800	BAC
2009-11-05	14.91	15.16	14.720000000000001	15.130000000000001	156790200	BAC
2009-11-04	15.18	15.25	14.699999999999999	14.699999999999999	200076300	BAC
2009-11-03	14.25	14.93	14.210000000000001	14.800000000000001	188258700	BAC
2009-11-02	14.85	15.23	14.119999999999999	14.630000000000001	307863100	BAC
2009-10-30	15.699999999999999	15.73	14.5	14.58	307670900	BAC
2009-10-29	15.210000000000001	15.779999999999999	15.08	15.73	202946700	BAC
2009-10-28	15.43	15.449999999999999	15	15.01	213262400	BAC
2009-10-27	15.43	15.539999999999999	15.02	15.449999999999999	270531500	BAC
2009-10-26	16.16	16.199999999999999	15.07	15.4	376383000	BAC
2009-10-23	16.649999999999999	16.66	16.07	16.219999999999999	181905600	BAC
2009-10-22	16.550000000000001	16.670000000000002	16.050000000000001	16.52	235015400	BAC
2009-10-21	16.989999999999998	17.170000000000002	16.460000000000001	16.510000000000002	219344000	BAC
2009-10-20	17.219999999999999	17.469999999999999	17.010000000000002	17.010000000000002	169353700	BAC
2009-10-19	17.27	17.530000000000001	17.140000000000001	17.16	155876100	BAC
2009-10-16	17.16	17.489999999999998	17.059999999999999	17.260000000000002	336814500	BAC
2009-10-15	18.329999999999998	19.100000000000001	17.879999999999999	18.100000000000001	212270200	BAC
2009-10-14	18.379999999999999	18.640000000000001	18.16	18.59	229813800	BAC
2009-10-13	17.940000000000001	18	17.48	17.809999999999999	150388900	BAC
2009-10-12	17.649999999999999	18.030000000000001	17.510000000000002	18.030000000000001	139972400	BAC
2009-10-09	17.329999999999998	17.550000000000001	17.23	17.5	87503400	BAC
2009-10-08	17.57	17.600000000000001	17.23	17.329999999999998	137567400	BAC
2009-10-07	17.079999999999998	17.350000000000001	17.039999999999999	17.350000000000001	153192000	BAC
2009-10-06	17.210000000000001	17.370000000000001	16.710000000000001	17	195927500	BAC
2009-10-05	16.670000000000002	16.969999999999999	16.550000000000001	16.960000000000001	155256700	BAC
2009-10-02	15.9	16.489999999999998	15.619999999999999	16.34	226303000	BAC
2009-10-01	16.960000000000001	17.16	16.18	16.210000000000001	247824500	BAC
2009-09-30	17.260000000000002	17.309999999999999	16.760000000000002	16.920000000000002	186120500	BAC
2009-09-29	17.370000000000001	17.530000000000001	17.07	17.16	124964600	BAC
2009-09-28	16.710000000000001	17.23	16.649999999999999	17.219999999999999	129240300	BAC
2009-09-25	16.949999999999999	17.079999999999998	16.5	16.600000000000001	161603900	BAC
2009-09-24	17.550000000000001	17.699999999999999	16.809999999999999	16.98	221414100	BAC
2009-09-23	17.760000000000002	18.059999999999999	17.489999999999998	17.5	197847500	BAC
2009-09-22	17.68	18.079999999999998	17.539999999999999	17.609999999999999	158650700	BAC
2009-09-21	17.390000000000001	17.440000000000001	17.18	17.25	127963900	BAC
2009-09-18	17.73	17.77	17.510000000000002	17.629999999999999	160550400	BAC
2009-09-17	17.309999999999999	17.75	17.199999999999999	17.609999999999999	212907800	BAC
2009-09-16	16.890000000000001	17.300000000000001	16.829999999999998	17.25	193950600	BAC
2009-09-15	16.989999999999998	17.170000000000002	16.760000000000002	16.789999999999999	158450100	BAC
2009-09-14	16.68	17.09	16.510000000000002	16.989999999999998	162371700	BAC
2009-09-11	17.239999999999998	17.289999999999999	16.949999999999999	16.969999999999999	139774800	BAC
2009-09-10	16.960000000000001	17.239999999999998	16.699999999999999	17.219999999999999	175319800	BAC
2009-09-09	17.02	17.199999999999999	16.91	17.039999999999999	155753700	BAC
2009-09-08	17.460000000000001	17.510000000000002	16.98	17.02	163026500	BAC
2009-09-04	17.07	17.25	16.920000000000002	17.09	173567100	BAC
2009-09-03	16.59	16.899999999999999	16.510000000000002	16.84	176555400	BAC
2009-09-02	16.149999999999999	16.73	16.02	16.27	229078300	BAC
2009-09-01	17.699999999999999	17.859999999999999	16.41	16.460000000000001	334738300	BAC
2009-08-31	17.57	17.899999999999999	17.449999999999999	17.59	159710500	BAC
2009-08-28	18.100000000000001	18.25	17.780000000000001	17.98	188061000	BAC
2009-08-27	17.75	17.98	17.59	17.920000000000002	176384900	BAC
2009-08-26	17.760000000000002	17.940000000000001	17.539999999999999	17.789999999999999	203846000	BAC
2009-08-25	17.559999999999999	18	17.550000000000001	17.75	238816800	BAC
2009-08-24	17.809999999999999	18.199999999999999	17.329999999999998	17.350000000000001	316639800	BAC
2009-08-21	17.460000000000001	17.600000000000001	17.309999999999999	17.460000000000001	236597200	BAC
2009-08-20	16.890000000000001	17.199999999999999	16.870000000000001	17.140000000000001	183804300	BAC
2009-08-19	16.600000000000001	17.030000000000001	16.530000000000001	16.75	198785800	BAC
2009-08-18	16.780000000000001	17.079999999999998	16.73	16.899999999999999	202882900	BAC
2009-08-17	16.539999999999999	16.879999999999999	16.399999999999999	16.559999999999999	309793300	BAC
2009-08-14	16.98	17.469999999999999	16.57	17.390000000000001	302461500	BAC
2009-08-13	16.66	17	16.23	17	337776700	BAC
2009-08-12	15.529999999999999	16.170000000000002	15.4	15.93	313761100	BAC
2009-08-11	16.699999999999999	16.850000000000001	15.800000000000001	15.85	326233600	BAC
2009-08-10	16.309999999999999	16.890000000000001	16.16	16.68	240548200	BAC
2009-08-07	16.98	17.140000000000001	16.260000000000002	16.420000000000002	381728400	BAC
2009-08-06	17.239999999999998	17.350000000000001	16.390000000000001	16.699999999999999	462678600	BAC
2009-08-05	16.030000000000001	16.82	15.84	16.66	488503800	BAC
2009-08-04	15.19	15.98	15.050000000000001	15.640000000000001	364961500	BAC
2009-08-03	15.24	15.619999999999999	14.82	15.32	468196400	BAC
2009-07-31	14.1	14.789999999999999	14.02	14.789999999999999	375052000	BAC
2009-07-30	13.869999999999999	14.140000000000001	13.789999999999999	13.970000000000001	288316600	BAC
2009-07-29	13.24	13.75	13.24	13.52	258773100	BAC
2009-07-28	12.949999999999999	13.43	12.91	13.34	241532500	BAC
2009-07-27	12.56	13.130000000000001	12.51	13.09	240525400	BAC
2009-07-24	12.630000000000001	12.779999999999999	12.27	12.51	187107000	BAC
2009-07-23	12.35	12.880000000000001	12.199999999999999	12.69	285591600	BAC
2009-07-22	11.960000000000001	12.48	11.93	12.23	247974800	BAC
2009-07-21	12.279999999999999	12.4	11.93	12.19	258512200	BAC
2009-07-20	12.83	12.859999999999999	12.119999999999999	12.24	381163700	BAC
2009-07-17	13.25	13.470000000000001	12.76	12.890000000000001	457023600	BAC
2009-07-16	13.199999999999999	13.43	13.02	13.17	308208800	BAC
2009-07-15	13.23	13.619999999999999	13.1	13.42	371943700	BAC
2009-07-14	13.210000000000001	13.23	12.789999999999999	12.91	272335100	BAC
2009-07-13	12.369999999999999	12.99	12.27	12.99	392441900	BAC
2009-07-10	11.869999999999999	11.960000000000001	11.58	11.880000000000001	212285000	BAC
2009-07-09	12.1	12.25	11.84	11.970000000000001	273316500	BAC
2009-07-08	12.19	12.289999999999999	11.27	11.84	570440000	BAC
2009-07-07	12.15	12.369999999999999	11.949999999999999	12.15	275460100	BAC
2009-07-06	12.470000000000001	12.59	11.84	12.15	377832200	BAC
2009-07-02	12.789999999999999	13.050000000000001	12.619999999999999	12.640000000000001	215974600	BAC
2009-07-01	13.27	13.449999999999999	13.039999999999999	13.050000000000001	243363600	BAC
2009-06-30	13.26	13.48	12.94	13.199999999999999	306341500	BAC
2009-06-29	12.789999999999999	13.19	12.52	13.19	333302300	BAC
2009-06-26	12.34	12.779999999999999	12.27	12.75	341830600	BAC
2009-06-25	12.09	12.359999999999999	12.01	12.35	330425500	BAC
2009-06-24	12.449999999999999	12.67	12.18	12.35	334262900	BAC
2009-06-23	12.109999999999999	12.44	11.93	12.23	358378200	BAC
2009-06-22	12.880000000000001	13.050000000000001	11.94	11.94	433445300	BAC
2009-06-19	13.1	13.35	12.83	13.220000000000001	433963600	BAC
2009-06-18	12.4	12.949999999999999	12.34	12.9	341091800	BAC
2009-06-17	12.56	12.76	12.02	12.300000000000001	444130500	BAC
2009-06-16	13.4	13.4	12.720000000000001	12.73	370863900	BAC
2009-06-15	13.619999999999999	13.69	13.16	13.33	345381600	BAC
2009-06-12	13.300000000000001	13.93	13.23	13.720000000000001	448295800	BAC
2009-06-11	12.199999999999999	13.220000000000001	12.19	12.970000000000001	530063800	BAC
2009-06-10	12.119999999999999	12.35	11.93	11.98	328393900	BAC
2009-06-09	12.140000000000001	12.15	11.93	12.06	203171000	BAC
2009-06-08	11.77	12.18	11.66	12.06	246762300	BAC
2009-06-05	12.24	12.33	11.859999999999999	11.859999999999999	369767900	BAC
2009-06-04	11.369999999999999	11.869999999999999	11.199999999999999	11.869999999999999	316481900	BAC
2009-06-03	11.369999999999999	11.539999999999999	11.140000000000001	11.210000000000001	236543800	BAC
2009-06-02	11.19	11.6	11.1	11.41	311852000	BAC
2009-06-01	11.41	11.75	11.210000000000001	11.210000000000001	350813400	BAC
2009-05-29	11.49	11.5	10.970000000000001	11.27	370618000	BAC
2009-05-28	10.91	11.300000000000001	10.57	11.300000000000001	464520100	BAC
2009-05-27	11.32	11.539999999999999	10.91	10.91	539898200	BAC
2009-05-26	10.9	11.27	10.81	10.98	495077300	BAC
2009-05-22	11.6	11.65	10.75	11.07	502447400	BAC
2009-05-21	11.449999999999999	11.970000000000001	11.199999999999999	11.41	587487600	BAC
2009-05-20	11.880000000000001	12.24	11.210000000000001	11.49	1197984500	BAC
2009-05-19	11.949999999999999	12.24	11.25	11.25	506343300	BAC
2009-05-18	11.550000000000001	12.1	11.52	11.73	553623400	BAC
2009-05-15	11.34	11.630000000000001	10.58	10.67	324124400	BAC
2009-05-14	10.82	11.57	10.609999999999999	11.31	440641900	BAC
2009-05-13	11.93	11.949999999999999	11.01	11.01	391486200	BAC
2009-05-12	13.23	13.279999999999999	12.119999999999999	12.26	412128100	BAC
2009-05-11	13.6	13.949999999999999	12.94	12.94	411170100	BAC
2009-05-08	14.23	14.619999999999999	13.550000000000001	14.17	681310400	BAC
2009-05-07	14.75	15.07	12.779999999999999	13.51	946806700	BAC
2009-05-06	11.93	12.85	11.51	12.69	924590100	BAC
2009-05-05	10.27	11.119999999999999	10.1	10.84	550673100	BAC
2009-05-04	8.8900000000000006	10.449999999999999	8.8200000000000003	10.380000000000001	582512600	BAC
2009-05-01	8.7899999999999991	9.0199999999999996	8.5500000000000007	8.6999999999999993	299754800	BAC
2009-04-30	9.1199999999999992	9.2599999999999998	8.8000000000000007	8.9299999999999997	343739500	BAC
2009-04-29	8.4700000000000006	8.8399999999999999	8.3599999999999994	8.6799999999999997	457954600	BAC
2009-04-28	8.0399999999999991	8.6799999999999997	8	8.1500000000000004	467568100	BAC
2009-04-27	8.6600000000000001	9.2899999999999991	8.6500000000000004	8.9199999999999999	332356100	BAC
2009-04-24	9.0600000000000005	9.4700000000000006	8.6999999999999993	9.0999999999999996	589862000	BAC
2009-04-23	8.5899999999999999	8.9199999999999999	8.2300000000000004	8.8200000000000003	561041900	BAC
2009-04-22	8.4299999999999997	9.2400000000000002	8.1300000000000008	8.2599999999999998	620909200	BAC
2009-04-21	7.21	8.9299999999999997	7	8.7599999999999998	867931700	BAC
2009-04-20	9.75	9.8900000000000006	8.0199999999999996	8.0199999999999996	802467300	BAC
2009-04-17	10.68	11.23	10.300000000000001	10.6	487364200	BAC
2009-04-16	10.890000000000001	10.9	10.26	10.34	383207300	BAC
2009-04-15	9.6799999999999997	10.52	9.2699999999999996	10.44	556590300	BAC
2009-04-14	11.18	11.58	10.06	10.09	666610100	BAC
2009-04-13	9.4000000000000004	11.119999999999999	9.1600000000000001	11.02	687385400	BAC
2009-04-09	8.1500000000000004	9.8499999999999996	8	9.5500000000000007	1029694600	BAC
2009-04-08	7.4900000000000002	7.5499999999999998	6.9100000000000001	7.0599999999999996	309546200	BAC
2009-04-07	7.2199999999999998	7.5800000000000001	7.21	7.3600000000000003	264002200	BAC
2009-04-06	7.2400000000000002	7.6399999999999997	7.1399999999999997	7.4800000000000004	290223200	BAC
2009-04-03	7.0899999999999999	7.6100000000000003	6.6500000000000004	7.5999999999999996	348608900	BAC
2009-04-02	7.8499999999999996	7.8700000000000001	7.0700000000000003	7.2400000000000002	512639600	BAC
2009-04-01	6.4500000000000002	7.2199999999999998	6.4400000000000004	7.0499999999999998	421386100	BAC
2009-03-31	6.3600000000000003	6.8899999999999997	6.25	6.8200000000000003	420856400	BAC
2009-03-30	6.7000000000000002	6.75	6.0199999999999996	6.0300000000000002	486926900	BAC
2009-03-27	7.2000000000000002	7.7400000000000002	7.1299999999999999	7.3399999999999999	383537100	BAC
2009-03-26	7.8799999999999999	7.96	7.1399999999999997	7.5800000000000001	479338200	BAC
2009-03-25	7.7699999999999996	7.9900000000000002	6.96	7.7000000000000002	620457600	BAC
2009-03-24	7.3200000000000003	7.9900000000000002	7.0700000000000003	7.2199999999999998	524215100	BAC
2009-03-23	7.3700000000000001	7.8899999999999997	6.9000000000000004	7.7999999999999998	569334700	BAC
2009-03-20	6.9699999999999998	6.9900000000000002	5.9800000000000004	6.1900000000000004	572920000	BAC
2009-03-19	8.4299999999999997	8.5700000000000003	6.8200000000000003	6.9299999999999997	622301500	BAC
2009-03-18	6.3600000000000003	7.6699999999999999	6.2199999999999998	7.6699999999999999	664772200	BAC
2009-03-17	6.0700000000000003	6.3600000000000003	5.7999999999999998	6.2699999999999996	429150400	BAC
2009-03-16	6.2199999999999998	6.9500000000000002	6.0300000000000002	6.1799999999999997	537893100	BAC
2009-03-13	6.25	6.4500000000000002	5.6500000000000004	5.7599999999999998	568457500	BAC
2009-03-12	4.9199999999999999	5.9900000000000002	4.8399999999999999	5.8499999999999996	544222900	BAC
2009-03-11	5.2999999999999998	5.5	4.5099999999999998	4.9299999999999997	451780400	BAC
2009-03-10	4.3499999999999996	4.7999999999999998	4.2000000000000002	4.79	419616900	BAC
2009-03-09	3.2200000000000002	3.77	3.2000000000000002	3.75	298867900	BAC
2009-03-06	3.29	3.54	3	3.1400000000000001	281698600	BAC
2009-03-05	3.3999999999999999	3.5099999999999998	3.1200000000000001	3.1699999999999999	282814100	BAC
2009-03-04	3.3799999999999999	4.0300000000000002	3.3799999999999999	3.5899999999999999	262493200	BAC
2009-03-03	3.9500000000000002	4.0800000000000001	3.5699999999999998	3.6499999999999999	347261200	BAC
2009-03-02	3.6099999999999999	3.9199999999999999	3.27	3.6299999999999999	437894200	BAC
2009-02-27	4.25	4.8899999999999997	3.9500000000000002	3.9500000000000002	476468300	BAC
2009-02-26	5.6100000000000003	5.8899999999999997	5.1100000000000003	5.3200000000000003	449243000	BAC
2009-02-25	4.8099999999999996	5.5	4.2000000000000002	5.1600000000000001	593460500	BAC
2009-02-24	4.0300000000000002	4.75	3.8599999999999999	4.7300000000000004	510482600	BAC
2009-02-23	4.29	4.4800000000000004	3.8199999999999998	3.9100000000000001	511845600	BAC
2009-02-20	3.6099999999999999	4.0899999999999999	2.5299999999999998	3.79	840283700	BAC
2009-02-19	4.0599999999999996	4.6799999999999997	3.8599999999999999	3.9300000000000002	406830800	BAC
2009-02-18	5.1600000000000001	5.21	4.5099999999999998	4.5700000000000003	327604800	BAC
2009-02-17	5.0700000000000003	5.2000000000000002	4.8700000000000001	4.9000000000000004	278175000	BAC
2009-02-13	5.6799999999999997	5.8700000000000001	5.5499999999999998	5.5700000000000003	239879500	BAC
2009-02-12	5.7199999999999998	5.9199999999999999	5.3499999999999996	5.8700000000000001	370215500	BAC
2009-02-11	5.7999999999999998	6.1399999999999997	5.71	6.0700000000000003	396772000	BAC
2009-02-10	6.8499999999999996	6.8899999999999997	5.4800000000000004	5.5599999999999996	608904400	BAC
2009-02-09	6.5700000000000003	7.0499999999999998	6.3099999999999996	6.8899999999999997	461430100	BAC
2009-02-06	5.3899999999999997	6.4900000000000002	5.3600000000000003	6.1299999999999999	725522500	BAC
2009-02-05	4.5599999999999996	4.96	3.77	4.8399999999999999	757557100	BAC
2009-02-04	5.4699999999999998	5.54	4.6200000000000001	4.7000000000000002	610037800	BAC
2009-02-03	6.1600000000000001	6.1600000000000001	5.1900000000000004	5.2999999999999998	355724700	BAC
2009-02-02	6.2000000000000002	6.6600000000000001	5.8200000000000003	6	291276500	BAC
2009-01-30	6.8799999999999999	6.9199999999999999	6.3499999999999996	6.5800000000000001	220955000	BAC
2009-01-29	6.96	7.2000000000000002	6.71	6.7800000000000002	175314200	BAC
2009-01-28	7.6399999999999997	7.8099999999999996	7.0999999999999996	7.3899999999999997	357522100	BAC
2009-01-27	6.2999999999999998	6.6100000000000003	6.2000000000000002	6.5	190621000	BAC
2009-01-26	6.46	6.9800000000000004	6	6	267222800	BAC
2009-01-23	5.3700000000000001	6.2800000000000002	5.2999999999999998	6.2400000000000002	301305600	BAC
2009-01-22	6.3700000000000001	6.4000000000000004	5.5	5.71	362515000	BAC
2009-01-21	5.54	6.8799999999999999	5.3600000000000003	6.6799999999999997	438488400	BAC
2009-01-20	6.4800000000000004	6.5	5.0499999999999998	5.0999999999999996	413433500	BAC
2009-01-16	8.9900000000000002	9.3200000000000003	7	7.1799999999999997	494599400	BAC
2009-01-15	9.6999999999999993	9.7200000000000006	7.3499999999999996	8.3200000000000003	552512600	BAC
2009-01-14	10.09	10.48	10.09	10.199999999999999	166801200	BAC
2009-01-13	11.19	11.25	10.460000000000001	10.65	242917900	BAC
2009-01-12	12.859999999999999	12.9	11.32	11.43	122567000	BAC
2009-01-09	13.68	13.779999999999999	12.949999999999999	12.99	74813700	BAC
2009-01-08	13.82	13.99	13.35	13.539999999999999	93883500	BAC
2009-01-07	14.109999999999999	14.130000000000001	13.609999999999999	13.710000000000001	112810000	BAC
2009-01-06	14.27	14.81	14.07	14.279999999999999	111015400	BAC
2009-01-05	14.380000000000001	14.550000000000001	13.890000000000001	13.98	93640500	BAC
2009-01-02	13.92	14.57	13.710000000000001	14.33	86580700	BAC
2008-12-31	13.09	14.119999999999999	13	14.08	113351000	BAC
2008-12-30	13.09	13.24	12.66	13.24	72897800	BAC
2008-12-29	13.57	13.73	12.68	12.94	62741300	BAC
2008-12-26	13.66	13.800000000000001	13.289999999999999	13.359999999999999	43646200	BAC
2008-12-24	12.75	13.56	12.74	13.529999999999999	38022300	BAC
2008-12-23	13.43	13.58	12.720000000000001	12.75	68454600	BAC
2008-12-22	13.9	14.01	13.210000000000001	13.529999999999999	72654800	BAC
2008-12-19	14.07	14.369999999999999	13.6	13.800000000000001	104069400	BAC
2008-12-18	14.85	15.109999999999999	13.91	13.960000000000001	102574800	BAC
2008-12-17	14.82	15.390000000000001	14.5	14.619999999999999	96214400	BAC
2008-12-16	14.18	15.199999999999999	13.51	15.1	183131000	BAC
2008-12-15	15.050000000000001	15.1	13.9	14.109999999999999	81959400	BAC
2008-12-12	14.109999999999999	15.09	13.9	14.93	119512500	BAC
2008-12-11	16.329999999999998	16.370000000000001	14.83	14.91	107442900	BAC
2008-12-10	17.27	17.359999999999999	16.050000000000001	16.690000000000001	88454000	BAC
2008-12-09	17.399999999999999	17.940000000000001	16.899999999999999	16.949999999999999	116333600	BAC
2008-12-08	16.190000000000001	18	16.050000000000001	17.84	164101500	BAC
2008-12-05	13.9	15.460000000000001	13.75	15.24	140156600	BAC
2008-12-04	14.74	15.359999999999999	13.93	14.34	107562100	BAC
2008-12-03	13.699999999999999	15.18	13.390000000000001	15.050000000000001	128501000	BAC
2008-12-02	13.460000000000001	14.69	12.91	14.369999999999999	136087200	BAC
2008-12-01	15.59	15.6	12.77	12.85	127347400	BAC
2008-11-28	15.43	16.390000000000001	15.41	16.25	52660100	BAC
2008-11-26	14.32	15.460000000000001	13.75	15.43	118890800	BAC
2008-11-25	15.23	15.5	13.91	14.800000000000001	145943000	BAC
2008-11-24	12.59	14.85	12.43	14.59	197880500	BAC
2008-11-21	12.08	12.16	10.01	11.470000000000001	229691500	BAC
2008-11-20	12.81	13.24	11	11.25	196136500	BAC
2008-11-19	14.81	14.98	12.93	13.06	173059700	BAC
2008-11-18	15.17	15.720000000000001	14.539999999999999	15.19	149127600	BAC
2008-11-17	16.210000000000001	16.280000000000001	14.98	15.029999999999999	130129600	BAC
2008-11-14	16.84	18.039999999999999	16.199999999999999	16.420000000000002	124550600	BAC
2008-11-13	17.16	17.399999999999999	14.880000000000001	17.100000000000001	197772100	BAC
2008-11-12	18.350000000000001	18.84	17	17	101948600	BAC
2008-11-11	19.149999999999999	19.329999999999998	18.25	18.690000000000001	103837200	BAC
2008-11-10	21.050000000000001	21.140000000000001	19.050000000000001	19.48	79599800	BAC
2008-11-07	20.440000000000001	20.739999999999998	19.949999999999999	20.489999999999998	82003200	BAC
2008-11-06	21.620000000000001	22.309999999999999	19.960000000000001	20.120000000000001	118548800	BAC
2008-11-05	24.109999999999999	24.350000000000001	21.559999999999999	21.75	88416800	BAC
2008-11-04	24.030000000000001	24.620000000000001	23.469999999999999	24.530000000000001	89542600	BAC
2008-11-03	23.969999999999999	24.059999999999999	23.100000000000001	23.609999999999999	59182300	BAC
2008-10-31	22.350000000000001	24.170000000000002	22.350000000000001	24.170000000000002	134621200	BAC
2008-10-30	23.309999999999999	23.48	22.170000000000002	22.780000000000001	77086600	BAC
2008-10-29	23	23.809999999999999	22.100000000000001	22.32	110623200	BAC
2008-10-28	21.289999999999999	23.27	20.02	23.02	110456600	BAC
2008-10-27	20.870000000000001	21.800000000000001	20.489999999999998	20.530000000000001	73489800	BAC
2008-10-24	20.489999999999998	22.27	20.489999999999998	21.07	106422900	BAC
2008-10-23	22.579999999999998	23.199999999999999	21.559999999999999	23	97334900	BAC
2008-10-22	23.440000000000001	24.390000000000001	21.66	22.66	99175000	BAC
2008-10-21	23.949999999999999	24.920000000000002	23.699999999999999	23.969999999999999	75498200	BAC
2008-10-20	23.920000000000002	24.449999999999999	23.010000000000002	24.399999999999999	84849700	BAC
2008-10-17	23.539999999999999	24.780000000000001	23.16	23.239999999999998	113718000	BAC
2008-10-16	24.41	25.02	22.109999999999999	24.25	132357000	BAC
2008-10-15	25.399999999999999	26.079999999999998	23.600000000000001	23.82	118298900	BAC
2008-10-14	26.43	27.210000000000001	25	26.530000000000001	213923300	BAC
2008-10-13	23.780000000000001	24.309999999999999	21.649999999999999	22.789999999999999	169776400	BAC
2008-10-10	19.399999999999999	22.149999999999999	18.989999999999998	20.870000000000001	212897700	BAC
2008-10-09	23.329999999999998	24	19.510000000000002	19.629999999999999	197845600	BAC
2008-10-08	20.350000000000001	23.699999999999999	20.010000000000002	22.100000000000001	322727700	BAC
2008-10-07	29.649999999999999	30.239999999999998	23.77	23.77	143285000	BAC
2008-10-06	31.780000000000001	33.490000000000002	30.780000000000001	32.219999999999999	82372200	BAC
2008-10-03	37.859999999999999	38.5	34.020000000000003	34.479999999999997	71040700	BAC
2008-10-02	37.840000000000003	38.439999999999998	36.310000000000002	36.369999999999997	60475000	BAC
2008-10-01	34.57	38.5	34.219999999999999	38.130000000000003	77465900	BAC
2008-09-30	32.399999999999999	35.43	31.850000000000001	35	79197200	BAC
2008-09-29	36.700000000000003	36.700000000000003	30.25	30.25	102415400	BAC
2008-09-26	33.759999999999998	37.5	33.289999999999999	36.700000000000003	71964400	BAC
2008-09-25	34.07	35.5	33.520000000000003	34.369999999999997	60479300	BAC
2008-09-24	33.770000000000003	34.579999999999998	33	33.07	46292200	BAC
2008-09-23	34.399999999999999	35.450000000000003	32	33.299999999999997	54546200	BAC
2008-09-22	35.969999999999999	35.990000000000002	34	34.149999999999999	64641500	BAC
2008-09-19	38.539999999999999	39.5	34.409999999999997	37.479999999999997	169634200	BAC
2008-09-18	28.120000000000001	32.100000000000001	26.859999999999999	30.579999999999998	225157700	BAC
2008-09-17	28.620000000000001	29.399999999999999	26.52	27.199999999999999	174479800	BAC
2008-09-16	25.030000000000001	29.75	25	29.550000000000001	174575700	BAC
2008-09-15	28.23	30.109999999999999	26.550000000000001	26.550000000000001	275947400	BAC
2008-09-12	32.280000000000001	34.399999999999999	32.100000000000001	33.740000000000002	79018300	BAC
2008-09-11	30.960000000000001	33.229999999999997	30.370000000000001	33.060000000000002	93465600	BAC
2008-09-10	32.969999999999999	33.359999999999999	31.199999999999999	32.399999999999999	88138200	BAC
2008-09-09	34.299999999999997	35.100000000000001	32.299999999999997	32.520000000000003	107012300	BAC
2008-09-08	35.259999999999998	35.700000000000003	33.450000000000003	34.729999999999997	164205500	BAC
2008-09-05	30.079999999999998	32.289999999999999	29.82	32.229999999999997	85388200	BAC
2008-09-04	32.579999999999998	32.799999999999997	30.5	30.600000000000001	70001300	BAC
2008-09-03	32.210000000000001	32.990000000000002	31.550000000000001	32.960000000000001	71778400	BAC
2008-09-02	32.729999999999997	33.140000000000001	32.060000000000002	32.630000000000003	70626400	BAC
2008-08-29	30.989999999999998	31.48	30.719999999999999	31.140000000000001	40830800	BAC
2008-08-28	30.190000000000001	31.43	29.800000000000001	31.43	64508600	BAC
2008-08-27	29.170000000000002	29.84	28.789999999999999	29.649999999999999	39123300	BAC
2008-08-26	29.050000000000001	29.489999999999998	28.449999999999999	29.02	43496300	BAC
2008-08-25	29.940000000000001	30.050000000000001	28.850000000000001	28.960000000000001	41479400	BAC
2008-08-22	29.98	30.43	29.280000000000001	30.210000000000001	55439800	BAC
2008-08-21	28.649999999999999	29.350000000000001	27.98	29.039999999999999	49905900	BAC
2008-08-20	28.300000000000001	29.399999999999999	27.719999999999999	29.289999999999999	63148100	BAC
2008-08-19	28.960000000000001	29	27.75	28.079999999999998	71296800	BAC
2008-08-18	30.710000000000001	30.809999999999999	29.300000000000001	29.300000000000001	59555500	BAC
2008-08-15	30.5	31.5	30.260000000000002	30.699999999999999	55464900	BAC
2008-08-14	28.940000000000001	30.489999999999998	28.629999999999999	30.18	64682500	BAC
2008-08-13	30.48	30.649999999999999	28.5	28.859999999999999	98225700	BAC
2008-08-12	32.960000000000001	33	30.84	31.129999999999999	59264100	BAC
2008-08-11	32.18	33.979999999999997	32.020000000000003	33.380000000000003	63158700	BAC
2008-08-08	30.969999999999999	32.75	30.77	32.25	61163900	BAC
2008-08-07	32.759999999999998	33.539999999999999	31.149999999999999	31.52	77877400	BAC
2008-08-06	33.020000000000003	33.979999999999997	32.219999999999999	33.450000000000003	55622800	BAC
2008-08-05	33.280000000000001	34.200000000000003	33.049999999999997	33.579999999999998	74277800	BAC
2008-08-04	32.600000000000001	33.600000000000001	31.699999999999999	32.619999999999997	59095000	BAC
2008-08-01	33.200000000000003	33.5	31.93	33.329999999999998	58692700	BAC
2008-07-31	32.729999999999997	33.840000000000003	32.119999999999997	32.899999999999999	66288700	BAC
2008-07-30	33.380000000000003	34.5	31.989999999999998	33.609999999999999	119467100	BAC
2008-07-29	28.16	32.219999999999999	27.800000000000001	32.219999999999999	109271100	BAC
2008-07-28	29.34	30.59	27.940000000000001	28.059999999999999	73281800	BAC
2008-07-25	30.600000000000001	31.09	29.010000000000002	29.579999999999998	89735800	BAC
2008-07-24	33.670000000000002	34	30.48	30.640000000000001	120641100	BAC
2008-07-23	32.049999999999997	34.259999999999998	31.75	33.439999999999998	159601900	BAC
2008-07-22	27.850000000000001	33.439999999999998	27.199999999999999	32.350000000000001	139814700	BAC
2008-07-21	30.309999999999999	30.899999999999999	28.199999999999999	28.559999999999999	163781600	BAC
2008-07-18	27.460000000000001	27.989999999999998	25.600000000000001	27.489999999999998	157811600	BAC
2008-07-17	23.949999999999999	26.5	23.800000000000001	26.5	189147600	BAC
2008-07-16	19.449999999999999	22.920000000000002	19.039999999999999	22.670000000000002	191122800	BAC
2008-07-15	19.550000000000001	20.27	18.440000000000001	18.52	186221000	BAC
2008-07-14	22.800000000000001	22.940000000000001	20.050000000000001	20.149999999999999	102861100	BAC
2008-07-11	21.309999999999999	22.469999999999999	20.84	21.670000000000002	133737500	BAC
2008-07-10	21.620000000000001	23.199999999999999	21.280000000000001	22.359999999999999	112748800	BAC
2008-07-09	23.59	24	21.870000000000001	22.059999999999999	97149900	BAC
2008-07-08	21.559999999999999	23.670000000000002	21.120000000000001	23.539999999999999	104967400	BAC
2008-07-07	22.609999999999999	22.949999999999999	21.100000000000001	21.530000000000001	98083400	BAC
2008-07-03	22.75	22.879999999999999	21.719999999999999	22.399999999999999	46598700	BAC
2008-07-02	24.050000000000001	24.289999999999999	22.539999999999999	22.539999999999999	76056000	BAC
2008-07-01	23.309999999999999	24.23	22.670000000000002	23.809999999999999	105853900	BAC
2008-06-30	24.739999999999998	25.039999999999999	22.440000000000001	23.870000000000001	79478800	BAC
2008-06-27	25	25.440000000000001	24.25	24.59	83313400	BAC
2008-06-26	25.879999999999999	25.879999999999999	24.73	24.809999999999999	96150100	BAC
2008-06-25	26.890000000000001	27.940000000000001	26.350000000000001	26.609999999999999	72567600	BAC
2008-06-24	25.969999999999999	26.84	25.550000000000001	26.620000000000001	74750100	BAC
2008-06-23	27.18	27.260000000000002	25.829999999999998	25.879999999999999	69725400	BAC
2008-06-20	27.309999999999999	28.100000000000001	26.949999999999999	27.100000000000001	89929700	BAC
2008-06-19	28.460000000000001	28.469999999999999	26.98	28.140000000000001	104447300	BAC
2008-06-18	28.850000000000001	28.949999999999999	28	28.370000000000001	73024600	BAC
2008-06-17	30.719999999999999	30.890000000000001	29.170000000000002	29.239999999999998	44534100	BAC
2008-06-16	29.670000000000002	30.760000000000002	29.449999999999999	30.32	45187700	BAC
2008-06-13	29.780000000000001	29.899999999999999	29.039999999999999	29.780000000000001	51467700	BAC
2008-06-12	29.050000000000001	30.039999999999999	29	29.440000000000001	61131700	BAC
2008-06-11	30.050000000000001	30.18	28.829999999999998	28.850000000000001	68528000	BAC
2008-06-10	29.350000000000001	30.530000000000001	29.32	29.620000000000001	61912700	BAC
2008-06-09	30.780000000000001	30.850000000000001	29.34	29.609999999999999	69906600	BAC
2008-06-06	31.649999999999999	31.690000000000001	30.390000000000001	30.5	70173000	BAC
2008-06-05	32.140000000000001	32.380000000000003	31.559999999999999	31.989999999999998	52548300	BAC
2008-06-04	32.310000000000002	32.600000000000001	31.809999999999999	31.989999999999998	61136800	BAC
2008-06-03	33.799999999999997	33.93	32.899999999999999	33.310000000000002	47951400	BAC
2008-06-02	33.840000000000003	33.939999999999998	33.200000000000003	33.579999999999998	39784200	BAC
2008-05-30	34.799999999999997	34.869999999999997	33.979999999999997	34.009999999999998	31973900	BAC
2008-05-29	33.780000000000001	34.770000000000003	33.670000000000002	34.600000000000001	37973700	BAC
2008-05-28	34.439999999999998	34.479999999999997	33.25	33.869999999999997	46624900	BAC
2008-05-27	34.020000000000003	34.350000000000001	33.710000000000001	34.170000000000002	37972000	BAC
2008-05-23	34.579999999999998	34.619999999999997	33.899999999999999	33.93	42429400	BAC
2008-05-22	34.75	35.329999999999998	34.490000000000002	34.729999999999997	40330700	BAC
2008-05-21	35.399999999999999	35.549999999999997	34.5	34.630000000000003	44293800	BAC
2008-05-20	35.840000000000003	35.950000000000003	35.270000000000003	35.390000000000001	36536800	BAC
2008-05-19	36.219999999999999	36.719999999999999	35.649999999999999	36.100000000000001	37786200	BAC
2008-05-16	36.780000000000001	36.82	36.039999999999999	36.170000000000002	32144800	BAC
2008-05-15	36.880000000000003	36.890000000000001	36.109999999999999	36.710000000000001	46841100	BAC
2008-05-14	36.740000000000002	37	36.5	36.799999999999997	28741400	BAC
2008-05-13	37.460000000000001	37.600000000000001	36.5	36.609999999999999	35473600	BAC
2008-05-12	36.82	37.579999999999998	36.759999999999998	37.439999999999998	26709900	BAC
2008-05-09	37.210000000000001	37.469999999999999	36.530000000000001	36.649999999999999	43012400	BAC
2008-05-08	38.210000000000001	38.310000000000002	37.219999999999999	37.329999999999998	36001600	BAC
2008-05-07	39.280000000000001	39.420000000000002	37.850000000000001	38	36551000	BAC
2008-05-06	38.659999999999997	39.439999999999998	38.109999999999999	39.240000000000002	35600200	BAC
2008-05-05	39.399999999999999	39.530000000000001	38.799999999999997	38.969999999999999	32767200	BAC
2008-05-02	40.100000000000001	40.649999999999999	39.390000000000001	39.789999999999999	44354600	BAC
2008-05-01	37.659999999999997	39.490000000000002	37.560000000000002	39.390000000000001	41524300	BAC
2008-04-30	38.009999999999998	38.439999999999998	37.420000000000002	37.539999999999999	33748000	BAC
2008-04-29	38.07	38.43	37.689999999999998	37.859999999999999	28257700	BAC
2008-04-28	38.380000000000003	38.57	37.859999999999999	38.18	24256800	BAC
2008-04-25	38.270000000000003	38.68	37.539999999999999	38.299999999999997	34667400	BAC
2008-04-24	37.009999999999998	38.189999999999998	36.890000000000001	37.869999999999997	39720600	BAC
2008-04-23	37.200000000000003	37.329999999999998	36.5	36.859999999999999	30227300	BAC
2008-04-22	37.619999999999997	37.719999999999999	36.700000000000003	37	42136100	BAC
2008-04-21	37.789999999999999	38.25	37.359999999999999	37.609999999999999	38324400	BAC
2008-04-18	38.469999999999999	39.619999999999997	38.119999999999997	38.560000000000002	48291900	BAC
2008-04-17	36.710000000000001	37.740000000000002	36.25	37.469999999999999	30100100	BAC
2008-04-16	36.399999999999999	36.979999999999997	36.130000000000003	36.979999999999997	38112700	BAC
2008-04-15	36.109999999999999	36.460000000000001	35.270000000000003	35.579999999999998	44341600	BAC
2008-04-14	36.399999999999999	36.539999999999999	35.439999999999998	35.579999999999998	44191700	BAC
2008-04-11	37.170000000000002	37.880000000000003	36.799999999999997	36.939999999999998	35756400	BAC
2008-04-10	37.939999999999998	38.299999999999997	37.359999999999999	37.689999999999998	37341200	BAC
2008-04-09	38.630000000000003	38.799999999999997	37.859999999999999	37.93	31935100	BAC
2008-04-08	39.18	39.299999999999997	38.25	38.380000000000003	39627900	BAC
2008-04-07	39.850000000000001	40.399999999999999	39.359999999999999	39.5	32126700	BAC
2008-04-04	40.219999999999999	40.280000000000001	39.310000000000002	39.409999999999997	31394100	BAC
2008-04-03	39.689999999999998	40.670000000000002	39.240000000000002	40.369999999999997	31047600	BAC
2008-04-02	40.890000000000001	41.5	40.020000000000003	40.299999999999997	40527100	BAC
2008-04-01	39.259999999999998	40.880000000000003	39.189999999999998	40.859999999999999	52432700	BAC
2008-03-31	38.149999999999999	40	37.780000000000001	37.909999999999997	37031600	BAC
2008-03-28	38.780000000000001	39.149999999999999	37.979999999999997	38.07	38462100	BAC
2008-03-27	40.009999999999998	40.380000000000003	38.609999999999999	38.640000000000001	42795300	BAC
2008-03-26	40.229999999999997	40.450000000000003	39	39.840000000000003	51047100	BAC
2008-03-25	41.649999999999999	42.25	40.700000000000003	40.969999999999999	52389000	BAC
2008-03-24	41.75	43.460000000000001	41.450000000000003	42.450000000000003	62674600	BAC
2008-03-20	38.850000000000001	41.990000000000002	38.609999999999999	41.859999999999999	69566900	BAC
2008-03-19	39.280000000000001	40.460000000000001	38.390000000000001	38.560000000000002	61962200	BAC
2008-03-18	37.07	38.93	36.5	38.93	68660600	BAC
2008-03-17	34.359999999999999	36.399999999999999	34.25	35.960000000000001	67553100	BAC
2008-03-14	37.479999999999997	37.609999999999999	35.200000000000003	35.689999999999998	57591200	BAC
2008-03-13	36.359999999999999	37.549999999999997	35.450000000000003	37.140000000000001	53560500	BAC
2008-03-12	37.340000000000003	38.899999999999999	36.979999999999997	37.030000000000001	41747400	BAC
2008-03-11	36.899999999999999	37.75	35.579999999999998	37.719999999999999	68076000	BAC
2008-03-10	37.130000000000003	37.200000000000003	35.149999999999999	35.310000000000002	50356100	BAC
2008-03-07	36.039999999999999	37.57	35.899999999999999	36.740000000000002	43862700	BAC
2008-03-06	36.950000000000003	37.229999999999997	36.280000000000001	36.520000000000003	51961200	BAC
2008-03-05	38.649999999999999	38.729999999999997	37.210000000000001	37.549999999999997	51850800	BAC
2008-03-04	38.759999999999998	39.090000000000003	37.780000000000001	38.780000000000001	46582400	BAC
2008-03-03	39.740000000000002	39.960000000000001	38.57	39.18	37261500	BAC
2008-02-29	41.020000000000003	41.07	39.539999999999999	39.740000000000002	39711500	BAC
2008-02-28	42.590000000000003	42.740000000000002	41.350000000000001	41.420000000000002	34949400	BAC
2008-02-27	42.350000000000001	43.25	42.189999999999998	42.880000000000003	29710100	BAC
2008-02-26	42.710000000000001	43.219999999999999	42.329999999999998	42.719999999999999	30539700	BAC
2008-02-25	42.270000000000003	43.030000000000001	41.719999999999999	42.939999999999998	29972200	BAC
2008-02-22	42.299999999999997	42.649999999999999	41.030000000000001	42.600000000000001	33756000	BAC
2008-02-21	43.030000000000001	43.5	42	42.210000000000001	36158900	BAC
2008-02-20	42.200000000000003	43.210000000000001	41.890000000000001	42.969999999999999	38450800	BAC
2008-02-19	43.18	43.299999999999997	42.350000000000001	42.670000000000002	32874300	BAC
2008-02-15	42	42.700000000000003	41.68	42.700000000000003	51280800	BAC
2008-02-14	43.399999999999999	43.600000000000001	42.130000000000003	42.240000000000002	37395800	BAC
2008-02-13	43.060000000000002	43.490000000000002	42.509999999999998	43.329999999999998	33394600	BAC
2008-02-12	42.409999999999997	43.329999999999998	42.170000000000002	42.82	39998300	BAC
2008-02-11	42.789999999999999	42.789999999999999	41.670000000000002	42.140000000000001	36314700	BAC
2008-02-08	43.219999999999999	43.340000000000003	41.549999999999997	42.159999999999997	44693100	BAC
2008-02-07	42.170000000000002	43.810000000000002	41.880000000000003	43.369999999999997	47817600	BAC
2008-02-06	42.710000000000001	43.329999999999998	42.210000000000001	42.329999999999998	37702200	BAC
2008-02-05	43.020000000000003	43.390000000000001	42.299999999999997	42.369999999999997	55739200	BAC
2008-02-04	44.75	44.840000000000003	43.899999999999999	44.030000000000001	36302000	BAC
2008-02-01	44.119999999999997	45.079999999999998	44.07	45.030000000000001	60211900	BAC
2008-01-31	41.780000000000001	44.5	41.369999999999997	44.149999999999999	80378600	BAC
2008-01-30	41.840000000000003	43.689999999999998	41.229999999999997	42.210000000000001	71585900	BAC
2008-01-29	41.659999999999997	42.119999999999997	41	41.939999999999998	54214400	BAC
2008-01-28	39.43	41.280000000000001	39.159999999999997	41.200000000000003	47332200	BAC
2008-01-25	40.119999999999997	40.549999999999997	39.18	39.479999999999997	78213500	BAC
2008-01-24	40.5	40.789999999999999	38.850000000000001	39.899999999999999	109818800	BAC
2008-01-23	36.829999999999998	41	36.600000000000001	40.57	93531900	BAC
2008-01-22	33.119999999999997	38.979999999999997	33.119999999999997	37.390000000000001	85919200	BAC
2008-01-18	37.25	37.479999999999997	35.130000000000003	35.969999999999999	60762800	BAC
2008-01-17	39.170000000000002	39.170000000000002	36.780000000000001	36.909999999999997	46725700	BAC
2008-01-16	37.68	39.409999999999997	37.68	38.689999999999998	46457400	BAC
2008-01-15	38.799999999999997	38.799999999999997	37.810000000000002	37.880000000000003	42560000	BAC
2008-01-14	38.759999999999998	39.299999999999997	38.409999999999997	39.219999999999999	37063400	BAC
2008-01-11	39.409999999999997	39.780000000000001	38.149999999999999	38.5	79116300	BAC
2008-01-10	38.399999999999999	39.810000000000002	37.899999999999999	39.299999999999997	60532300	BAC
2008-01-09	38.380000000000003	38.789999999999999	37.420000000000002	38.740000000000002	44276900	BAC
2008-01-08	40.18	40.210000000000001	38.280000000000001	38.409999999999997	42143300	BAC
2008-01-07	40.049999999999997	40.240000000000002	39.259999999999998	39.899999999999999	31884400	BAC
2008-01-04	40	40.289999999999999	39.759999999999998	39.850000000000001	34921700	BAC
2008-01-03	40.630000000000003	40.810000000000002	40.25	40.299999999999997	22589500	BAC
2008-01-02	41.530000000000001	41.549999999999997	40.350000000000001	40.560000000000002	30764600	BAC
2007-12-31	40.909999999999997	41.600000000000001	40.609999999999999	41.259999999999998	24663300	BAC
2007-12-28	41.700000000000003	41.890000000000001	40.840000000000003	41.100000000000001	23522900	BAC
2007-12-27	42	42.030000000000001	41.32	41.460000000000001	19281700	BAC
2007-12-26	42.079999999999998	42.32	41.75	42.299999999999997	15446400	BAC
2007-12-24	41.729999999999997	42.670000000000002	41.729999999999997	42.280000000000001	12722200	BAC
2007-12-21	41.810000000000002	42.07	41.07	41.920000000000002	42798800	BAC
2007-12-20	41.850000000000001	42	40.829999999999998	41.409999999999997	28801500	BAC
2007-12-19	41.68	42.600000000000001	41.479999999999997	41.590000000000003	26788600	BAC
2007-12-18	42.140000000000001	42.200000000000003	40.780000000000001	41.5	34660100	BAC
2007-12-17	42.009999999999998	42.200000000000003	41.259999999999998	41.700000000000003	39410600	BAC
2007-12-14	42.420000000000002	43.25	42.109999999999999	42.159999999999997	33028000	BAC
2007-12-13	42.869999999999997	43.140000000000001	42.009999999999998	43.049999999999997	37553200	BAC
2007-12-12	44.939999999999998	45.640000000000001	42.509999999999998	43.43	62623400	BAC
2007-12-11	46.520000000000003	47	44.5	44.649999999999999	33997700	BAC
2007-12-10	45.5	46.780000000000001	45.409999999999997	46.640000000000001	30544800	BAC
2007-12-07	46	46.409999999999997	45.329999999999998	45.369999999999997	23926800	BAC
2007-12-06	45.189999999999998	45.979999999999997	44.920000000000002	45.960000000000001	21654800	BAC
2007-12-05	44.509999999999998	45.280000000000001	44.350000000000001	45.229999999999997	29247800	BAC
2007-12-04	45	45.020000000000003	44.469999999999999	44.710000000000001	24637200	BAC
2007-12-03	46.25	46.369999999999997	45.310000000000002	45.469999999999999	25093100	BAC
2007-11-30	46.140000000000001	46.700000000000003	45.600000000000001	46.130000000000003	45494200	BAC
2007-11-29	44.799999999999997	44.880000000000003	44.020000000000003	44.630000000000003	22607000	BAC
2007-11-28	43.700000000000003	45	43	44.850000000000001	36845200	BAC
2007-11-27	42.460000000000001	43.32	42.009999999999998	42.939999999999998	35700800	BAC
2007-11-26	43.240000000000002	43.259999999999998	41.82	41.880000000000003	31375200	BAC
2007-11-23	42.57	43.340000000000003	42.409999999999997	43.149999999999999	14465600	BAC
2007-11-21	42.390000000000001	43.329999999999998	41.920000000000002	42.140000000000001	29442100	BAC
2007-11-20	42.799999999999997	43.640000000000001	41.729999999999997	42.770000000000003	43513500	BAC
2007-11-19	44.079999999999998	44.079999999999998	42.780000000000001	42.82	32492400	BAC
2007-11-16	44.289999999999999	44.5	43.479999999999997	44.369999999999997	33374900	BAC
2007-11-15	45.640000000000001	45.799999999999997	43.799999999999997	44.079999999999998	31250400	BAC
2007-11-14	46.840000000000003	46.990000000000002	45.32	45.729999999999997	33978500	BAC
2007-11-13	44.5	46.380000000000003	44.18	46.270000000000003	40882500	BAC
2007-11-12	43.549999999999997	45.380000000000003	43.549999999999997	43.979999999999997	32698500	BAC
2007-11-09	43.350000000000001	45.090000000000003	42.590000000000003	43.979999999999997	45190300	BAC
2007-11-08	43.350000000000001	44.409999999999997	42.020000000000003	43.5	48097300	BAC
2007-11-07	45	45.100000000000001	43.25	43.310000000000002	43617100	BAC
2007-11-06	44.490000000000002	45.659999999999997	44.490000000000002	45.560000000000002	31114100	BAC
2007-11-05	43.899999999999999	45.100000000000001	43.270000000000003	44.450000000000003	37758000	BAC
2007-11-02	46.020000000000003	46.130000000000003	44.219999999999999	45.109999999999999	51566400	BAC
2007-11-01	46.75	47	45.479999999999997	45.710000000000001	48004100	BAC
2007-10-31	48.299999999999997	48.579999999999998	47.329999999999998	48.280000000000001	29107800	BAC
2007-10-30	47.93	48.18	47.469999999999999	47.990000000000002	20259000	BAC
2007-10-29	48.32	48.439999999999998	47.670000000000002	47.979999999999997	17553900	BAC
2007-10-26	47.950000000000003	48.450000000000003	46.810000000000002	48.030000000000001	26594400	BAC
2007-10-25	47.299999999999997	47.840000000000003	46.450000000000003	47	34432800	BAC
2007-10-24	47.649999999999999	47.770000000000003	46.450000000000003	47.479999999999997	28020700	BAC
2007-10-23	48.299999999999997	48.299999999999997	47.240000000000002	47.780000000000001	20194300	BAC
2007-10-22	47.450000000000003	48.149999999999999	47	47.780000000000001	25526300	BAC
2007-10-19	48.630000000000003	48.799999999999997	47.539999999999999	47.57	35663200	BAC
2007-10-18	48.439999999999998	48.979999999999997	47.759999999999998	48.850000000000001	49030200	BAC
2007-10-17	50.719999999999999	50.770000000000003	49.469999999999999	50.030000000000001	28344700	BAC
2007-10-16	51	51.149999999999999	49.969999999999999	50.200000000000003	28061000	BAC
2007-10-15	52	52.07	50.979999999999997	51.420000000000002	20870800	BAC
2007-10-12	52.479999999999997	52.57	51.990000000000002	52.07	14666500	BAC
2007-10-11	52.5	52.960000000000001	52.119999999999997	52.420000000000002	18522300	BAC
2007-10-10	52.200000000000003	52.479999999999997	51.979999999999997	52.299999999999997	15382700	BAC
2007-10-09	52.640000000000001	52.649999999999999	52.07	52.57	14764200	BAC
2007-10-08	52.649999999999999	52.649999999999999	52.25	52.43	10854900	BAC
2007-10-05	52.549999999999997	52.939999999999998	52.509999999999998	52.710000000000001	16607600	BAC
2007-10-04	52.039999999999999	52.490000000000002	52	52.399999999999999	16592800	BAC
2007-10-03	51.450000000000003	52.030000000000001	51.380000000000003	51.93	16454000	BAC
2007-10-02	51	51.869999999999997	50.950000000000003	51.719999999999999	26625200	BAC
2007-10-01	50.039999999999999	50.670000000000002	49.759999999999998	50.640000000000001	22172400	BAC
2007-09-28	50.659999999999997	50.659999999999997	50.109999999999999	50.270000000000003	14729500	BAC
2007-09-27	50.509999999999998	50.649999999999999	50.100000000000001	50.600000000000001	13994900	BAC
2007-09-26	50.310000000000002	50.689999999999998	49.939999999999998	50.409999999999997	21087800	BAC
2007-09-25	50.100000000000001	50.579999999999998	49.920000000000002	50.219999999999999	20737300	BAC
2007-09-24	51.240000000000002	51.25	50.5	50.590000000000003	20674800	BAC
2007-09-21	51.280000000000001	51.460000000000001	50.649999999999999	51.240000000000002	26822400	BAC
2007-09-20	51.090000000000003	51.399999999999999	50.520000000000003	50.789999999999999	19987500	BAC
2007-09-19	51.450000000000003	51.93	50.68	51.07	34416800	BAC
2007-09-18	49.700000000000003	51.299999999999997	49.420000000000002	51.210000000000001	33475200	BAC
2007-09-17	49.840000000000003	50.259999999999998	49.369999999999997	49.509999999999998	19139500	BAC
2007-09-14	49.659999999999997	50.100000000000001	49.600000000000001	49.950000000000003	18494200	BAC
2007-09-13	49.560000000000002	50.240000000000002	49.560000000000002	49.859999999999999	23447600	BAC
2007-09-12	49.369999999999997	49.490000000000002	49.119999999999997	49.390000000000001	16901500	BAC
2007-09-11	49.229999999999997	49.789999999999999	49.049999999999997	49.450000000000003	21040400	BAC
2007-09-10	49.210000000000001	49.5	48.600000000000001	48.960000000000001	20641600	BAC
2007-09-07	49.170000000000002	49.719999999999999	48.75	49.020000000000003	32834000	BAC
2007-09-06	50.049999999999997	50.07	49.490000000000002	49.789999999999999	20653000	BAC
2007-09-05	50.259999999999998	50.259999999999998	49.600000000000001	49.950000000000003	27360000	BAC
2007-09-04	50.619999999999997	51.25	50.509999999999998	51.079999999999998	24405600	BAC
2007-08-31	51.32	51.340000000000003	50.530000000000001	50.68	22514200	BAC
2007-08-30	50.140000000000001	50.590000000000003	50	50.210000000000001	18907100	BAC
2007-08-29	50.009999999999998	50.600000000000001	49.600000000000001	50.549999999999997	25674300	BAC
2007-08-28	50.759999999999998	50.759999999999998	49.649999999999999	49.659999999999997	30401900	BAC
2007-08-27	51.770000000000003	51.770000000000003	50.759999999999998	50.869999999999997	24534600	BAC
2007-08-24	51.880000000000003	51.990000000000002	51.369999999999997	51.869999999999997	18412600	BAC
2007-08-23	52.030000000000001	52.079999999999998	51.240000000000002	51.829999999999998	37119400	BAC
2007-08-22	51.780000000000001	51.869999999999997	50.93	51.649999999999999	30700500	BAC
2007-08-21	51	51.960000000000001	50.700000000000003	51.299999999999997	26677700	BAC
2007-08-20	51.859999999999999	52.170000000000002	50.469999999999999	51.350000000000001	36334500	BAC
2007-08-17	51.82	52.780000000000001	50.520000000000003	51.759999999999998	63492600	BAC
2007-08-16	48.060000000000002	50.329999999999998	47.770000000000003	49.850000000000001	69390600	BAC
2007-08-15	47.899999999999999	49.270000000000003	47.659999999999997	48.229999999999997	40894900	BAC
2007-08-14	48.600000000000001	48.700000000000003	47.799999999999997	47.859999999999999	26116600	BAC
2007-08-13	49.289999999999999	49.299999999999997	48.399999999999999	48.5	26263700	BAC
2007-08-10	47.75	49.399999999999999	47.75	48.590000000000003	32166500	BAC
2007-08-09	48.299999999999997	49.200000000000003	47.920000000000002	48.350000000000001	39096900	BAC
2007-08-08	48.670000000000002	49.969999999999999	48.560000000000002	49.700000000000003	35709200	BAC
2007-08-07	48.039999999999999	49.340000000000003	47.600000000000001	48.670000000000002	46093100	BAC
2007-08-06	47.289999999999999	48.280000000000001	46.520000000000003	48.159999999999997	52233600	BAC
2007-08-03	47.649999999999999	48.100000000000001	46.969999999999999	47	43493200	BAC
2007-08-02	47.770000000000003	48.049999999999997	47.560000000000002	47.780000000000001	37180800	BAC
2007-08-01	47.299999999999997	47.859999999999999	46.890000000000001	47.630000000000003	48411200	BAC
2007-07-31	48.009999999999998	48.409999999999997	47.390000000000001	47.420000000000002	33880000	BAC
2007-07-30	47.899999999999999	48.140000000000001	47.450000000000003	47.700000000000003	35877300	BAC
2007-07-27	47.539999999999999	48.210000000000001	47.350000000000001	47.409999999999997	37536200	BAC
2007-07-26	47.340000000000003	47.719999999999999	46.899999999999999	47.229999999999997	51484500	BAC
2007-07-25	47.450000000000003	48.240000000000002	46.899999999999999	47.93	33727500	BAC
2007-07-24	47.93	48.140000000000001	47	47.149999999999999	33103600	BAC
2007-07-23	48.460000000000001	48.600000000000001	48.020000000000003	48.149999999999999	24454400	BAC
2007-07-20	49.259999999999998	49.270000000000003	48.100000000000001	48.310000000000002	32525300	BAC
2007-07-19	49.57	49.850000000000001	48.899999999999999	49.270000000000003	22329300	BAC
2007-07-18	49.359999999999999	49.780000000000001	48.539999999999999	49.359999999999999	28540200	BAC
2007-07-17	49.729999999999997	50.200000000000003	49.700000000000003	49.799999999999997	19572700	BAC
2007-07-16	49.340000000000003	49.979999999999997	49.340000000000003	49.619999999999997	14072800	BAC
2007-07-13	49.549999999999997	49.82	49.350000000000001	49.5	14025900	BAC
2007-07-12	48.600000000000001	49.549999999999997	48.509999999999998	49.530000000000001	18427900	BAC
2007-07-11	48.369999999999997	49.060000000000002	48.119999999999997	48.509999999999998	24178900	BAC
2007-07-10	48.600000000000001	48.729999999999997	48.270000000000003	48.359999999999999	27025200	BAC
2007-07-09	49	49.170000000000002	48.780000000000001	48.810000000000002	21405600	BAC
2007-07-06	49.310000000000002	49.369999999999997	48.850000000000001	49.149999999999999	20671200	BAC
2007-07-05	49.039999999999999	49.649999999999999	49.030000000000001	49.369999999999997	12644600	BAC
2007-07-03	49.490000000000002	49.700000000000003	49.240000000000002	49.549999999999997	8331400	BAC
2007-07-02	49.149999999999999	49.350000000000001	48.979999999999997	49.32	11098100	BAC
2007-06-29	49.229999999999997	49.350000000000001	48.590000000000003	48.890000000000001	19179000	BAC
2007-06-28	49.229999999999997	49.460000000000001	48.759999999999998	49.090000000000003	15200500	BAC
2007-06-27	48.789999999999999	49.200000000000003	48.549999999999997	49.189999999999998	16095400	BAC
2007-06-26	49.149999999999999	49.399999999999999	48.799999999999997	48.799999999999997	21003400	BAC
2007-06-25	49.18	49.479999999999997	48.659999999999997	48.850000000000001	20984900	BAC
2007-06-22	49.840000000000003	49.890000000000001	48.950000000000003	48.950000000000003	35893600	BAC
2007-06-21	50.020000000000003	50.130000000000003	49.710000000000001	49.890000000000001	19282200	BAC
2007-06-20	50.700000000000003	50.799999999999997	49.939999999999998	49.979999999999997	21505400	BAC
2007-06-19	50.170000000000002	50.829999999999998	50.149999999999999	50.549999999999997	25301000	BAC
2007-06-18	50.009999999999998	50.140000000000001	49.829999999999998	49.909999999999997	13196100	BAC
2007-06-15	50.170000000000002	50.380000000000003	49.990000000000002	50.079999999999998	27194200	BAC
2007-06-14	50.359999999999999	50.450000000000003	50	50.079999999999998	17525600	BAC
2007-06-13	50	50.380000000000003	49.75	50.359999999999999	19863000	BAC
2007-06-12	49.850000000000001	50.100000000000001	49.649999999999999	49.659999999999997	16877600	BAC
2007-06-11	50.100000000000001	50.289999999999999	49.810000000000002	50.049999999999997	13209900	BAC
2007-06-08	49.920000000000002	50.280000000000001	49.560000000000002	50.259999999999998	18402800	BAC
2007-06-07	50.299999999999997	50.5	49.740000000000002	49.789999999999999	21053100	BAC
2007-06-06	50.5	50.649999999999999	50.259999999999998	50.329999999999998	14588700	BAC
2007-06-05	50.780000000000001	50.799999999999997	50.549999999999997	50.659999999999997	12630000	BAC
2007-06-04	50.780000000000001	50.920000000000002	50.619999999999997	50.850000000000001	12758700	BAC
2007-06-01	50.75	50.990000000000002	50.479999999999997	50.780000000000001	14293500	BAC
2007-05-31	50.960000000000001	51.039999999999999	50.469999999999999	50.710000000000001	15938900	BAC
2007-05-30	50.649999999999999	51.189999999999998	50.490000000000002	50.810000000000002	16051700	BAC
2007-05-29	51.229999999999997	51.5	51.159999999999997	51.189999999999998	14373200	BAC
2007-05-25	51.200000000000003	51.25	50.789999999999999	51.200000000000003	11556400	BAC
2007-05-24	51.700000000000003	51.740000000000002	50.960000000000001	51.049999999999997	17259600	BAC
2007-05-23	51.700000000000003	51.899999999999999	51.329999999999998	51.350000000000001	13478000	BAC
2007-05-22	51.210000000000001	51.619999999999997	51.170000000000002	51.5	16403900	BAC
2007-05-21	51.299999999999997	51.350000000000001	51.07	51.229999999999997	14297800	BAC
2007-05-18	51.32	51.369999999999997	51.109999999999999	51.280000000000001	14634500	BAC
2007-05-17	51.149999999999999	51.25	50.869999999999997	51.130000000000003	14744800	BAC
2007-05-16	51.340000000000003	51.420000000000002	50.859999999999999	51.119999999999997	18972400	BAC
2007-05-15	50.990000000000002	51.390000000000001	50.920000000000002	50.939999999999998	15653600	BAC
2007-05-14	51.030000000000001	51.149999999999999	50.560000000000002	50.780000000000001	16609200	BAC
2007-05-11	50.82	51.090000000000003	50.619999999999997	50.950000000000003	11040500	BAC
2007-05-10	51.450000000000003	51.469999999999999	50.539999999999999	50.579999999999998	17866500	BAC
2007-05-09	51.32	51.630000000000003	51.189999999999998	51.450000000000003	16584300	BAC
2007-05-08	51.280000000000001	51.490000000000002	51.090000000000003	51.399999999999999	10795300	BAC
2007-05-07	51.479999999999997	51.560000000000002	51.280000000000001	51.420000000000002	11593100	BAC
2007-05-04	51.5	51.560000000000002	51.090000000000003	51.240000000000002	13558200	BAC
2007-05-03	51.219999999999999	51.579999999999998	51.100000000000001	51.229999999999997	12718400	BAC
2007-05-02	51.020000000000003	51.189999999999998	50.920000000000002	51.009999999999998	11477800	BAC
2007-05-01	51	51.25	50.670000000000002	50.93	14725300	BAC
2007-04-30	50.93	51.219999999999999	50.770000000000003	50.899999999999999	19515200	BAC
2007-04-27	50.719999999999999	50.850000000000001	50.399999999999999	50.770000000000003	15118100	BAC
2007-04-26	51	51.170000000000002	50.649999999999999	50.719999999999999	14693900	BAC
2007-04-25	50.840000000000003	51.240000000000002	50.5	51.229999999999997	16116700	BAC
2007-04-24	50.649999999999999	50.899999999999999	50.25	50.619999999999997	15076800	BAC
2007-04-23	51.039999999999999	51.289999999999999	50.32	50.509999999999998	22349400	BAC
2007-04-20	51.299999999999997	51.299999999999997	50.329999999999998	51.039999999999999	29384700	BAC
2007-04-19	51.340000000000003	51.390000000000001	50.729999999999997	50.909999999999997	25404800	BAC
2007-04-18	51.43	52.200000000000003	51.25	51.82	19115500	BAC
2007-04-17	51.299999999999997	51.5	51.090000000000003	51.299999999999997	13395400	BAC
2007-04-16	50.799999999999997	51.68	50.75	51.229999999999997	18774400	BAC
2007-04-13	50.439999999999998	50.579999999999998	50.149999999999999	50.420000000000002	12906200	BAC
2007-04-12	50.520000000000003	50.520000000000003	50.060000000000002	50.280000000000001	12953900	BAC
2007-04-11	51.07	51.07	50.310000000000002	50.509999999999998	15268300	BAC
2007-04-10	50.939999999999998	51.18	50.810000000000002	51.07	10498700	BAC
2007-04-09	50.899999999999999	50.960000000000001	50.520000000000003	50.859999999999999	9290300	BAC
2007-04-05	50.729999999999997	50.920000000000002	50.380000000000003	50.850000000000001	10748700	BAC
2007-04-04	50.939999999999998	51.030000000000001	50.590000000000003	50.890000000000001	11108100	BAC
2007-04-03	50.600000000000001	50.890000000000001	50.460000000000001	50.859999999999999	13101600	BAC
2007-04-02	51.200000000000003	51.25	50.119999999999997	50.43	16943000	BAC
2007-03-30	51.170000000000002	51.409999999999997	50.280000000000001	51.020000000000003	16151700	BAC
2007-03-29	51.020000000000003	51.25	50.68	51.189999999999998	13947300	BAC
2007-03-28	51.439999999999998	51.479999999999997	50.5	50.770000000000003	19919100	BAC
2007-03-27	51.560000000000002	52	51.350000000000001	51.840000000000003	20025700	BAC
2007-03-26	51.700000000000003	51.710000000000001	50.920000000000002	51.560000000000002	13472600	BAC
2007-03-23	51.700000000000003	52	51.409999999999997	51.689999999999998	13102700	BAC
2007-03-22	51.979999999999997	52.149999999999999	51.409999999999997	51.640000000000001	20661200	BAC
2007-03-21	50.780000000000001	52	50.579999999999998	51.859999999999999	21716000	BAC
2007-03-20	50.369999999999997	50.829999999999998	50.310000000000002	50.759999999999998	10061800	BAC
2007-03-19	49.799999999999997	50.390000000000001	49.350000000000001	50.369999999999997	12994400	BAC
2007-03-16	50.270000000000003	50.469999999999999	49.5	49.619999999999997	21922100	BAC
2007-03-15	49.630000000000003	50.82	49.539999999999999	50.100000000000001	19655200	BAC
2007-03-14	49.520000000000003	49.920000000000002	48.359999999999999	49.770000000000003	25008800	BAC
2007-03-13	51.079999999999998	51.079999999999998	49.259999999999998	49.460000000000001	25463400	BAC
2007-03-12	50.950000000000003	51.18	50.700000000000003	51.090000000000003	10574300	BAC
2007-03-09	51.149999999999999	51.210000000000001	50.670000000000002	50.950000000000003	10723700	BAC
2007-03-08	50.880000000000003	51.329999999999998	50.590000000000003	50.770000000000003	13333900	BAC
2007-03-07	51.030000000000001	51.100000000000001	50.409999999999997	50.590000000000003	14548500	BAC
2007-03-06	50.100000000000001	51.090000000000003	50.100000000000001	50.939999999999998	16716600	BAC
2007-03-05	49.600000000000001	50.280000000000001	49.560000000000002	49.640000000000001	18612500	BAC
2007-03-02	50.100000000000001	50.340000000000003	49.82	50.009999999999998	17183400	BAC
2007-03-01	50.25	50.899999999999999	49.799999999999997	50.380000000000003	25006600	BAC
2007-02-28	50.869999999999997	51.5	50.359999999999999	50.829999999999998	27398400	BAC
2007-02-27	52.200000000000003	52.609999999999999	49	50.799999999999997	31633500	BAC
2007-02-26	53.090000000000003	53.149999999999999	52.600000000000001	52.789999999999999	16356500	BAC
2007-02-23	53.280000000000001	53.740000000000002	52.780000000000001	52.859999999999999	16807800	BAC
2007-02-22	53.850000000000001	54.100000000000001	53.490000000000002	53.700000000000003	10215100	BAC
2007-02-21	53.75	53.969999999999999	53.710000000000001	53.909999999999997	11771600	BAC
2007-02-20	53.869999999999997	54.170000000000002	53.710000000000001	54.049999999999997	9998000	BAC
2007-02-16	53.640000000000001	54.07	53.600000000000001	54.049999999999997	10815700	BAC
2007-02-15	54.079999999999998	54.210000000000001	53.700000000000003	53.850000000000001	16916400	BAC
2007-02-14	53.759999999999998	54.170000000000002	53.57	54.049999999999997	12189700	BAC
2007-02-13	53.090000000000003	53.789999999999999	53.090000000000003	53.729999999999997	10682100	BAC
2007-02-12	53.200000000000003	53.310000000000002	52.979999999999997	53.039999999999999	10685400	BAC
2007-02-09	53.32	53.5	52.659999999999997	52.990000000000002	11423700	BAC
2007-02-08	53.350000000000001	53.390000000000001	53	53.32	13669800	BAC
2007-02-07	53.350000000000001	53.490000000000002	53.25	53.359999999999999	9509500	BAC
2007-02-06	52.770000000000003	53.329999999999998	52.75	53.210000000000001	13702200	BAC
2007-02-05	52.740000000000002	53.119999999999997	52.369999999999997	52.880000000000003	11112400	BAC
2007-02-02	52.829999999999998	53.159999999999997	52.729999999999997	52.740000000000002	12651800	BAC
2007-02-01	52.759999999999998	52.969999999999999	52.649999999999999	52.840000000000003	12647800	BAC
2007-01-31	52	52.799999999999997	51.850000000000001	52.579999999999998	19232300	BAC
2007-01-30	51.520000000000003	52.130000000000003	51.359999999999999	52.119999999999997	17991300	BAC
2007-01-29	51.990000000000002	52.25	51.350000000000001	51.460000000000001	22157900	BAC
2007-01-26	52.520000000000003	52.799999999999997	51.719999999999999	52.039999999999999	22715300	BAC
2007-01-25	53.200000000000003	53.219999999999999	52.340000000000003	52.399999999999999	20091400	BAC
2007-01-24	53.469999999999999	53.479999999999997	52.560000000000002	53.200000000000003	25262700	BAC
2007-01-23	53.25	53.520000000000003	52.899999999999999	53.32	17367300	BAC
2007-01-22	53.640000000000001	54.049999999999997	53.539999999999999	53.649999999999999	15563000	BAC
2007-01-19	53.460000000000001	53.640000000000001	53.25	53.590000000000003	12794000	BAC
2007-01-18	53.450000000000003	53.549999999999997	53.210000000000001	53.289999999999999	10112600	BAC
2007-01-17	53.5	53.710000000000001	53.149999999999999	53.32	12746800	BAC
2007-01-16	53.460000000000001	53.530000000000001	53.310000000000002	53.439999999999998	12006200	BAC
2007-01-12	53.240000000000002	53.600000000000001	53.240000000000002	53.380000000000003	13012400	BAC
2007-01-11	53.5	53.649999999999999	53.18	53.259999999999998	14645200	BAC
2007-01-10	53.259999999999998	53.700000000000003	53.159999999999997	53.579999999999998	10083900	BAC
2007-01-09	53.600000000000001	53.710000000000001	52.969999999999999	53.5	12546500	BAC
2007-01-08	53.460000000000001	53.640000000000001	52.799999999999997	53.450000000000003	9685900	BAC
2007-01-05	53.590000000000003	53.590000000000003	53.030000000000001	53.240000000000002	10205000	BAC
2007-01-04	53.329999999999998	53.890000000000001	53.049999999999997	53.670000000000002	13175000	BAC
2007-01-03	53.399999999999999	54.18	52.990000000000002	53.329999999999998	16028200	BAC
2006-12-29	53.649999999999999	53.780000000000001	53.25	53.390000000000001	7612900	BAC
2006-12-28	53.799999999999997	53.960000000000001	53.509999999999998	53.649999999999999	7024400	BAC
2006-12-27	53.880000000000003	54.049999999999997	53.5	53.770000000000003	8905300	BAC
2006-12-26	53.399999999999999	54.009999999999998	53.380000000000003	53.700000000000003	10028200	BAC
2006-12-22	53.640000000000001	53.659999999999997	53.039999999999999	53.350000000000001	8402700	BAC
2006-12-21	53.890000000000001	54.009999999999998	53.43	53.509999999999998	10445800	BAC
2006-12-20	53.700000000000003	53.789999999999999	53.420000000000002	53.659999999999997	8999000	BAC
2006-12-19	53.420000000000002	53.890000000000001	53.399999999999999	53.579999999999998	10902300	BAC
2006-12-18	53.469999999999999	53.770000000000003	53.359999999999999	53.630000000000003	12915300	BAC
2006-12-15	53.219999999999999	53.469999999999999	52.859999999999999	53.32	22369800	BAC
2006-12-14	53.100000000000001	53.479999999999997	52.719999999999999	53.170000000000002	13389700	BAC
2006-12-13	53.200000000000003	53.390000000000001	52.950000000000003	53.090000000000003	13299700	BAC
2006-12-12	52.450000000000003	52.950000000000003	52.350000000000001	52.799999999999997	14986000	BAC
2006-12-11	51.859999999999999	52.770000000000003	51.829999999999998	52.549999999999997	18229300	BAC
2006-12-08	52.299999999999997	52.380000000000003	51.32	51.659999999999997	32237800	BAC
2006-12-07	52.619999999999997	52.850000000000001	52.399999999999999	52.490000000000002	12408800	BAC
2006-12-06	52.75	53.030000000000001	52.600000000000001	52.689999999999998	13045300	BAC
2006-12-05	52.659999999999997	52.829999999999998	52.299999999999997	52.789999999999999	16918300	BAC
2006-12-04	52.5	53.020000000000003	52.200000000000003	52.649999999999999	28801800	BAC
2006-12-01	53.829999999999998	54	53.009999999999998	53.5	14482400	BAC
2006-11-30	54.020000000000003	54.149999999999999	53.659999999999997	53.850000000000001	11314900	BAC
2006-11-29	54.060000000000002	54.140000000000001	53.710000000000001	54.020000000000003	9322900	BAC
2006-11-28	53.920000000000002	54.490000000000002	53.780000000000001	54.270000000000003	11998100	BAC
2006-11-27	54.560000000000002	54.689999999999998	53.729999999999997	53.920000000000002	14859600	BAC
2006-11-24	54.369999999999997	54.759999999999998	54.270000000000003	54.560000000000002	4835400	BAC
2006-11-22	54.68	54.920000000000002	54.420000000000002	54.630000000000003	11706600	BAC
2006-11-21	55.039999999999999	55.049999999999997	54.509999999999998	54.719999999999999	9191500	BAC
2006-11-20	54.850000000000001	55.079999999999998	54.719999999999999	54.899999999999999	8949900	BAC
2006-11-17	54.850000000000001	55.049999999999997	54.82	54.850000000000001	13267400	BAC
2006-11-16	54.729999999999997	54.990000000000002	54.590000000000003	54.899999999999999	10064100	BAC
2006-11-15	54.770000000000003	54.799999999999997	54.329999999999998	54.479999999999997	12612500	BAC
2006-11-14	54.549999999999997	54.979999999999997	54.07	54.829999999999998	13716200	BAC
2006-11-13	54.57	54.93	54.460000000000001	54.460000000000001	8669900	BAC
2006-11-10	54.509999999999998	54.770000000000003	54.25	54.770000000000003	9612200	BAC
2006-11-09	54.520000000000003	54.719999999999999	54.380000000000003	54.509999999999998	9004900	BAC
2006-11-08	54.399999999999999	54.75	54.200000000000003	54.609999999999999	9559600	BAC
2006-11-07	54.219999999999999	54.619999999999997	54.159999999999997	54.420000000000002	8579500	BAC
2006-11-06	53.68	54.25	53.670000000000002	54.210000000000001	11139700	BAC
2006-11-03	53.549999999999997	53.689999999999998	53.399999999999999	53.43	7531600	BAC
2006-11-02	53.359999999999999	53.689999999999998	53.219999999999999	53.549999999999997	8920300	BAC
2006-11-01	54.149999999999999	54.149999999999999	53.5	53.579999999999998	12654100	BAC
2006-10-31	54.130000000000003	54.289999999999999	53.829999999999998	53.869999999999997	11782300	BAC
2006-10-30	53.600000000000001	54.07	53.590000000000003	53.920000000000002	7471300	BAC
2006-10-27	54.030000000000001	54.049999999999997	53.609999999999999	53.700000000000003	9197700	BAC
2006-10-26	53.990000000000002	54.18	53.689999999999998	54.18	9950800	BAC
2006-10-25	53.539999999999999	54.090000000000003	53.539999999999999	54	11578600	BAC
2006-10-24	53.460000000000001	53.600000000000001	53.119999999999997	53.43	14260800	BAC
2006-10-23	53.280000000000001	53.969999999999999	53.229999999999997	53.659999999999997	14966300	BAC
2006-10-20	53.329999999999998	53.68	52.75	53.619999999999997	16555700	BAC
2006-10-19	53.719999999999999	53.719999999999999	52.829999999999998	53.259999999999998	16086300	BAC
2006-10-18	53.920000000000002	53.939999999999998	53.340000000000003	53.810000000000002	12417500	BAC
2006-10-17	53.32	53.82	52.920000000000002	53.68	10068900	BAC
2006-10-16	54.299999999999997	54.350000000000001	53.710000000000001	53.710000000000001	8634300	BAC
2006-10-13	54.200000000000003	54.490000000000002	53.880000000000003	54.390000000000001	7951400	BAC
2006-10-12	54.350000000000001	54.57	54.149999999999999	54.259999999999998	9426000	BAC
2006-10-11	54.219999999999999	54.219999999999999	53.649999999999999	54.039999999999999	12485000	BAC
2006-10-10	54.549999999999997	54.649999999999999	54.280000000000001	54.630000000000003	10630800	BAC
2006-10-09	54.079999999999998	54.539999999999999	54.049999999999997	54.509999999999998	5886000	BAC
2006-10-06	54.350000000000001	54.469999999999999	54.109999999999999	54.240000000000002	8968900	BAC
2006-10-05	54.560000000000002	54.869999999999997	54.270000000000003	54.520000000000003	8653700	BAC
2006-10-04	54.289999999999999	54.850000000000001	54.149999999999999	54.82	12570700	BAC
2006-10-03	53.630000000000003	54.57	53.57	54.409999999999997	13591200	BAC
2006-10-02	53.530000000000001	53.68	53.299999999999997	53.619999999999997	7378600	BAC
2006-09-29	53.579999999999998	54	53.43	53.57	10701400	BAC
2006-09-28	53.329999999999998	53.840000000000003	53.020000000000003	53.520000000000003	12219800	BAC
2006-09-27	53.299999999999997	53.710000000000001	53.130000000000003	53.240000000000002	11387100	BAC
2006-09-26	52.969999999999999	53.5	52.740000000000002	53.479999999999997	14145600	BAC
2006-09-25	52.719999999999999	53.18	52.530000000000001	52.969999999999999	13046100	BAC
2006-09-22	52.289999999999999	52.719999999999999	52.18	52.43	11521500	BAC
2006-09-21	52.630000000000003	52.689999999999998	52.109999999999999	52.240000000000002	9765700	BAC
2006-09-20	52.18	52.649999999999999	52.140000000000001	52.490000000000002	13629000	BAC
2006-09-19	51.880000000000003	52.090000000000003	51.509999999999998	52.030000000000001	14284600	BAC
2006-09-18	51.390000000000001	51.93	51.259999999999998	51.780000000000001	11259500	BAC
2006-09-15	52	52	51.439999999999998	51.450000000000003	15843600	BAC
2006-09-14	51.600000000000001	51.979999999999997	51.560000000000002	51.93	8290500	BAC
2006-09-13	51.700000000000003	51.950000000000003	51.479999999999997	51.899999999999999	8985200	BAC
2006-09-12	51.289999999999999	51.850000000000001	51.289999999999999	51.700000000000003	13893100	BAC
2006-09-11	51.100000000000001	51.299999999999997	50.799999999999997	51.18	13728000	BAC
2006-09-08	51.399999999999999	51.810000000000002	51.200000000000003	51.659999999999997	10082700	BAC
2006-09-07	51.640000000000001	51.869999999999997	51.43	51.509999999999998	9487400	BAC
2006-09-06	51.5	51.909999999999997	51.420000000000002	51.649999999999999	10342800	BAC
2006-09-05	51.619999999999997	51.890000000000001	51.490000000000002	51.75	8992800	BAC
2006-09-01	51.829999999999998	51.840000000000003	51.299999999999997	51.659999999999997	9775300	BAC
2006-08-31	51.82	51.899999999999999	51.469999999999999	51.469999999999999	10533100	BAC
2006-08-30	51.859999999999999	52.049999999999997	51.630000000000003	51.700000000000003	12362200	BAC
2006-08-29	52.270000000000003	52.390000000000001	51.990000000000002	52.289999999999999	16074400	BAC
2006-08-28	52.119999999999997	52.359999999999999	52.060000000000002	52.189999999999998	8147700	BAC
2006-08-25	52.189999999999998	52.280000000000001	51.859999999999999	52.130000000000003	11392400	BAC
2006-08-24	52.490000000000002	52.710000000000001	52.380000000000003	52.509999999999998	9418600	BAC
2006-08-23	52.490000000000002	52.649999999999999	52.310000000000002	52.490000000000002	7575900	BAC
2006-08-22	52.469999999999999	52.710000000000001	52.329999999999998	52.5	7504200	BAC
2006-08-21	52.359999999999999	52.659999999999997	52.359999999999999	52.460000000000001	7274400	BAC
2006-08-18	52.229999999999997	52.5	52.060000000000002	52.490000000000002	8985600	BAC
2006-08-17	52.07	52.399999999999999	51.93	52.140000000000001	9622900	BAC
2006-08-16	52.479999999999997	52.479999999999997	51.899999999999999	52.299999999999997	9384100	BAC
2006-08-15	51.799999999999997	52.200000000000003	51.630000000000003	52.149999999999999	12396900	BAC
2006-08-14	51.600000000000001	51.880000000000003	51.020000000000003	51.130000000000003	8245700	BAC
2006-08-11	51.329999999999998	51.509999999999998	50.700000000000003	51.399999999999999	11741200	BAC
2006-08-10	51.310000000000002	51.649999999999999	51.07	51.520000000000003	10816200	BAC
2006-08-09	52.25	52.57	51.350000000000001	51.539999999999999	12412600	BAC
2006-08-08	52.350000000000001	52.68	51.950000000000003	52.060000000000002	12969100	BAC
2006-08-07	52.200000000000003	52.359999999999999	52.100000000000001	52.159999999999997	9614800	BAC
2006-08-04	52.5	52.75	52.130000000000003	52.32	19869100	BAC
2006-08-03	51.869999999999997	52.340000000000003	51.759999999999998	51.969999999999999	11329500	BAC
2006-08-02	51.659999999999997	51.969999999999999	51.520000000000003	51.960000000000001	9711300	BAC
2006-08-01	51.340000000000003	51.579999999999998	51.079999999999998	51.530000000000001	11102900	BAC
2006-07-31	51.640000000000001	51.649999999999999	51.200000000000003	51.530000000000001	10928400	BAC
2006-07-28	51.159999999999997	51.899999999999999	51.159999999999997	51.659999999999997	12051700	BAC
2006-07-27	51.289999999999999	51.450000000000003	50.979999999999997	51.020000000000003	13054100	BAC
2006-07-26	50.630000000000003	51.200000000000003	50.590000000000003	50.990000000000002	14242200	BAC
2006-07-25	50.579999999999998	51.090000000000003	50.549999999999997	50.810000000000002	15198200	BAC
2006-07-24	50.149999999999999	50.700000000000003	50.140000000000001	50.57	13098200	BAC
2006-07-21	49.850000000000001	50.259999999999998	49.770000000000003	50.140000000000001	19627600	BAC
2006-07-20	49.829999999999998	50.07	49.600000000000001	49.649999999999999	15785300	BAC
2006-07-19	48.979999999999997	49.979999999999997	48.850000000000001	49.950000000000003	24176600	BAC
2006-07-18	48.159999999999997	48.579999999999998	47.789999999999999	48.439999999999998	9437000	BAC
2006-07-17	48.109999999999999	48.460000000000001	47.869999999999997	48.219999999999999	10434700	BAC
2006-07-14	48	48.5	47.590000000000003	48.310000000000002	10613100	BAC
2006-07-13	48.57	48.770000000000003	47.899999999999999	47.979999999999997	12113600	BAC
2006-07-12	49.18	49.210000000000001	48.5	48.57	7977600	BAC
2006-07-11	48.969999999999999	49.240000000000002	48.659999999999997	49.149999999999999	11447500	BAC
2006-07-10	49.119999999999997	49.270000000000003	49.039999999999999	49.140000000000001	7321900	BAC
2006-07-07	48.899999999999999	49.219999999999999	48.649999999999999	48.799999999999997	7583700	BAC
2006-07-06	48.869999999999997	49.310000000000002	48.789999999999999	49.060000000000002	7653500	BAC
2006-07-05	48.5	49.100000000000001	48.32	48.869999999999997	12059500	BAC
2006-07-03	48.189999999999998	49.030000000000001	48.18	48.810000000000002	6660400	BAC
2006-06-30	48.799999999999997	48.810000000000002	48.009999999999998	48.100000000000001	14414500	BAC
2006-06-29	47.710000000000001	48.700000000000003	47.57	48.600000000000001	16028900	BAC
2006-06-28	47.399999999999999	47.82	47.399999999999999	47.649999999999999	12517900	BAC
2006-06-27	47.460000000000001	47.700000000000003	47.289999999999999	47.299999999999997	10128700	BAC
2006-06-26	47.350000000000001	47.530000000000001	47.159999999999997	47.460000000000001	8859800	BAC
2006-06-23	47.399999999999999	47.729999999999997	47.119999999999997	47.409999999999997	12398500	BAC
2006-06-22	47.310000000000002	47.700000000000003	47.130000000000003	47.539999999999999	10268800	BAC
2006-06-21	47.030000000000001	47.57	47.030000000000001	47.310000000000002	11575200	BAC
2006-06-20	47.009999999999998	47.460000000000001	47	47.079999999999998	12954900	BAC
2006-06-19	47.93	47.93	47.049999999999997	47.140000000000001	10154500	BAC
2006-06-16	47.700000000000003	47.890000000000001	47.390000000000001	47.420000000000002	21387400	BAC
2006-06-15	46.859999999999999	48.07	46.799999999999997	47.909999999999997	21674900	BAC
2006-06-14	46.979999999999997	47.259999999999998	45.859999999999999	46.640000000000001	20908100	BAC
2006-06-13	48.149999999999999	48.649999999999999	46.75	47.07	22932100	BAC
2006-06-12	48.799999999999997	49.009999999999998	48.350000000000001	48.409999999999997	9570900	BAC
2006-06-09	48.850000000000001	49.200000000000003	48.630000000000003	48.789999999999999	11685300	BAC
2006-06-08	48.659999999999997	49.200000000000003	48.520000000000003	49.030000000000001	15392800	BAC
2006-06-07	48.5	49.240000000000002	48.32	48.850000000000001	12480200	BAC
2006-06-06	48.799999999999997	49.079999999999998	48.030000000000001	48.530000000000001	15816700	BAC
2006-06-05	49.200000000000003	49.479999999999997	48.659999999999997	48.740000000000002	10750300	BAC
2006-06-02	49.219999999999999	49.43	48.920000000000002	49.259999999999998	13392700	BAC
2006-06-01	48.399999999999999	48.740000000000002	48.340000000000003	48.700000000000003	14188200	BAC
2006-05-31	48.350000000000001	48.57	47.899999999999999	48.399999999999999	15518900	BAC
2006-05-30	49.18	49.229999999999997	48.649999999999999	48.700000000000003	14796800	BAC
2006-05-26	49.149999999999999	49.609999999999999	48.859999999999999	49.380000000000003	15352800	BAC
2006-05-25	48.75	49.07	48.420000000000002	48.909999999999997	13871200	BAC
2006-05-24	48.200000000000003	48.710000000000001	48.009999999999998	48.479999999999997	17052700	BAC
2006-05-23	48.75	48.890000000000001	48.18	48.229999999999997	12592100	BAC
2006-05-22	48.270000000000003	48.729999999999997	48.109999999999999	48.259999999999998	16162600	BAC
2006-05-19	48.350000000000001	48.579999999999998	48	48.270000000000003	15761800	BAC
2006-05-18	48.649999999999999	49.039999999999999	48.090000000000003	48.119999999999997	13165300	BAC
2006-05-17	49.299999999999997	49.310000000000002	48.299999999999997	48.560000000000002	20638000	BAC
2006-05-16	49.619999999999997	49.799999999999997	49.390000000000001	49.640000000000001	8121100	BAC
2006-05-15	49	49.770000000000003	48.600000000000001	49.549999999999997	13367300	BAC
2006-05-12	49.689999999999998	49.850000000000001	49.130000000000003	49.200000000000003	15232200	BAC
2006-05-11	50.299999999999997	50.299999999999997	49.439999999999998	49.689999999999998	11227700	BAC
2006-05-10	50.030000000000001	50.439999999999998	49.740000000000002	50.170000000000002	11892500	BAC
2006-05-09	50.109999999999999	50.350000000000001	50.039999999999999	50.189999999999998	10343700	BAC
2006-05-08	50.200000000000003	50.32	50	50.109999999999999	10721900	BAC
2006-05-05	50	50.5	49.950000000000003	50.469999999999999	19401000	BAC
2006-05-04	49.549999999999997	49.950000000000003	49.530000000000001	49.939999999999998	15863000	BAC
2006-05-03	49.270000000000003	49.600000000000001	49.219999999999999	49.299999999999997	13745200	BAC
2006-05-02	49.259999999999998	49.659999999999997	49.259999999999998	49.460000000000001	19227800	BAC
2006-05-01	49.840000000000003	50	49.100000000000001	49.18	21093000	BAC
2006-04-28	48.93	49.979999999999997	48.899999999999999	49.920000000000002	29595900	BAC
2006-04-27	47.590000000000003	49.18	47.509999999999998	49.039999999999999	34554500	BAC
2006-04-26	47.100000000000001	47.780000000000001	47.049999999999997	47.710000000000001	19058900	BAC
2006-04-25	47.020000000000003	47.170000000000002	46.829999999999998	47.090000000000003	12677000	BAC
2006-04-24	46.850000000000001	47.140000000000001	46.710000000000001	47.07	12568100	BAC
2006-04-21	46.350000000000001	46.950000000000003	46.350000000000001	46.869999999999997	16502600	BAC
2006-04-20	46.600000000000001	46.850000000000001	46.109999999999999	46.280000000000001	17056200	BAC
2006-04-19	45.869999999999997	46.240000000000002	45.789999999999999	46.049999999999997	10493000	BAC
2006-04-18	45.450000000000003	46.299999999999997	45.369999999999997	45.960000000000001	16356400	BAC
2006-04-17	45.950000000000003	45.950000000000003	45.259999999999998	45.479999999999997	10618900	BAC
2006-04-13	45.729999999999997	45.93	45.600000000000001	45.729999999999997	7642200	BAC
2006-04-12	45.619999999999997	45.920000000000002	45.57	45.719999999999999	7157300	BAC
2006-04-11	45.75	46	45.450000000000003	45.560000000000002	8570000	BAC
2006-04-10	45.899999999999999	46.079999999999998	45.640000000000001	45.68	9100000	BAC
2006-04-07	46.409999999999997	46.469999999999999	45.659999999999997	45.740000000000002	9406600	BAC
2006-04-06	46.329999999999998	46.530000000000001	46.049999999999997	46.200000000000003	7795500	BAC
2006-04-05	46.210000000000001	46.57	46.210000000000001	46.549999999999997	10249600	BAC
2006-04-04	45.770000000000003	46.399999999999999	45.700000000000003	46.289999999999999	8823300	BAC
2006-04-03	45.850000000000001	46.219999999999999	45.659999999999997	45.68	11832600	BAC
2006-03-31	45.729999999999997	45.920000000000002	45.450000000000003	45.539999999999999	10968800	BAC
2006-03-30	45.799999999999997	46.090000000000003	45.479999999999997	45.609999999999999	12825100	BAC
2006-03-29	46.170000000000002	46.299999999999997	45.719999999999999	45.969999999999999	11836200	BAC
2006-03-28	46.619999999999997	47.009999999999998	45.950000000000003	46.060000000000002	16077800	BAC
2006-03-27	46.789999999999999	46.93	46.670000000000002	46.82	10450300	BAC
2006-03-24	46.780000000000001	47	46.659999999999997	46.899999999999999	10495000	BAC
2006-03-23	46.869999999999997	46.979999999999997	46.609999999999999	46.700000000000003	10793900	BAC
2006-03-22	46.399999999999999	47.140000000000001	46.399999999999999	46.990000000000002	11157200	BAC
2006-03-21	46.75	46.979999999999997	46.520000000000003	46.57	11774400	BAC
2006-03-20	46.710000000000001	47	46.560000000000002	46.899999999999999	11243700	BAC
2006-03-17	46.969999999999999	46.979999999999997	46.640000000000001	46.899999999999999	18970500	BAC
2006-03-16	46.479999999999997	46.899999999999999	46.479999999999997	46.759999999999998	13005400	BAC
2006-03-15	46.049999999999997	46.530000000000001	45.869999999999997	46.399999999999999	11344600	BAC
2006-03-14	46	46.399999999999999	45.939999999999998	46.259999999999998	14364000	BAC
2006-03-13	45.960000000000001	46.200000000000003	45.789999999999999	45.939999999999998	10090800	BAC
2006-03-10	45.5	46	45.450000000000003	45.950000000000003	12535400	BAC
2006-03-09	45.700000000000003	45.810000000000002	45.490000000000002	45.549999999999997	11922800	BAC
2006-03-08	45.420000000000002	45.890000000000001	45.420000000000002	45.710000000000001	14201200	BAC
2006-03-07	45.090000000000003	45.689999999999998	45.049999999999997	45.619999999999997	12823300	BAC
2006-03-06	45.100000000000001	45.299999999999997	44.909999999999997	45.210000000000001	11318400	BAC
2006-03-03	45.079999999999998	45.490000000000002	44.979999999999997	45.189999999999998	12399500	BAC
2006-03-02	45.25	45.359999999999999	44.899999999999999	45.149999999999999	14367400	BAC
2006-03-01	45.350000000000001	45.670000000000002	45.310000000000002	45.600000000000001	15576200	BAC
2006-02-28	45.770000000000003	46.049999999999997	45.75	45.850000000000001	20699000	BAC
2006-02-27	45.840000000000003	46	45.700000000000003	45.979999999999997	18460200	BAC
2006-02-24	44.939999999999998	45.890000000000001	44.939999999999998	45.719999999999999	13832400	BAC
2006-02-23	45.189999999999998	45.700000000000003	45	45.369999999999997	17345700	BAC
2006-02-22	44.450000000000003	45.170000000000002	44.420000000000002	45.079999999999998	14729600	BAC
2006-02-21	44.710000000000001	44.829999999999998	44.509999999999998	44.549999999999997	10380500	BAC
2006-02-17	44.780000000000001	45.32	44.520000000000003	44.659999999999997	11938900	BAC
2006-02-16	44.390000000000001	44.729999999999997	44.280000000000001	44.689999999999998	11773700	BAC
2006-02-15	44.07	44.600000000000001	43.93	44.359999999999999	12818500	BAC
2006-02-14	43.920000000000002	44.490000000000002	43.729999999999997	44.159999999999997	17049200	BAC
2006-02-13	43.700000000000003	43.960000000000001	43.299999999999997	43.700000000000003	8329500	BAC
2006-02-10	43.770000000000003	44.020000000000003	43.409999999999997	43.920000000000002	9038900	BAC
2006-02-09	43.75	44.049999999999997	43.700000000000003	43.829999999999998	13766200	BAC
2006-02-08	43.549999999999997	43.719999999999999	43.340000000000003	43.670000000000002	11101600	BAC
2006-02-07	43.600000000000001	43.869999999999997	43.460000000000001	43.490000000000002	13914200	BAC
2006-02-06	43.399999999999999	43.649999999999999	43.240000000000002	43.369999999999997	12554600	BAC
2006-02-03	43.299999999999997	43.549999999999997	42.920000000000002	43.090000000000003	17097000	BAC
2006-02-02	43.950000000000003	43.969999999999999	43.369999999999997	43.439999999999998	14745100	BAC
2006-02-01	44.100000000000001	44.240000000000002	43.859999999999999	43.950000000000003	15854700	BAC
2006-01-31	44.649999999999999	44.729999999999997	44.119999999999997	44.229999999999997	19151000	BAC
2006-01-30	44.75	45.350000000000001	44.25	44.479999999999997	14812100	BAC
2006-01-27	44.899999999999999	45.109999999999999	44.609999999999999	44.799999999999997	12250800	BAC
2006-01-26	45	45.159999999999997	44.670000000000002	44.899999999999999	18449100	BAC
2006-01-25	44.149999999999999	44.649999999999999	44.149999999999999	44.630000000000003	15132000	BAC
2006-01-24	44.079999999999998	44.68	44.039999999999999	44.240000000000002	13500300	BAC
2006-01-23	43.5	44.390000000000001	43.490000000000002	43.960000000000001	23459500	BAC
2006-01-20	45	45.149999999999999	44.170000000000002	44.189999999999998	24950800	BAC
2006-01-19	45.880000000000003	45.880000000000003	44.850000000000001	45.140000000000001	14584000	BAC
2006-01-18	45.32	45.649999999999999	44.920000000000002	45.259999999999998	10867000	BAC
2006-01-17	45.399999999999999	45.579999999999998	45	45.310000000000002	14605900	BAC
2006-01-13	45.829999999999998	46	45.68	45.799999999999997	10791000	BAC
2006-01-12	46.219999999999999	46.229999999999997	45.710000000000001	45.799999999999997	10546600	BAC
2006-01-11	46.060000000000002	46.25	45.75	46.100000000000001	14742100	BAC
2006-01-10	46.399999999999999	46.509999999999998	45.880000000000003	46.210000000000001	15634600	BAC
2006-01-09	46.719999999999999	46.969999999999999	46.359999999999999	46.600000000000001	15619400	BAC
2006-01-06	46.799999999999997	46.909999999999997	46.350000000000001	46.57	12599800	BAC
2006-01-05	46.579999999999998	46.829999999999998	46.32	46.640000000000001	14970700	BAC
2006-01-04	47	47.240000000000002	46.450000000000003	46.579999999999998	17757900	BAC
2006-01-03	46.920000000000002	47.18	46.149999999999999	47.079999999999998	16296700	BAC
2005-12-30	46.020000000000003	46.359999999999999	45.909999999999997	46.149999999999999	14498300	BAC
2005-12-29	46.350000000000001	46.579999999999998	46.159999999999997	46.189999999999998	6998700	BAC
2005-12-28	46.759999999999998	46.82	46.270000000000003	46.270000000000003	7799100	BAC
2005-12-27	46.579999999999998	47.25	46.560000000000002	46.560000000000002	9184500	BAC
2005-12-23	47	47.049999999999997	46.859999999999999	46.939999999999998	6523300	BAC
2005-12-22	46.780000000000001	46.990000000000002	46.549999999999997	46.920000000000002	12058500	BAC
2005-12-21	46.869999999999997	47	46.409999999999997	46.640000000000001	13973100	BAC
2005-12-20	46.729999999999997	46.850000000000001	46.590000000000003	46.689999999999998	11935800	BAC
2005-12-19	46.68	46.780000000000001	46.32	46.530000000000001	12631900	BAC
2005-12-16	46.950000000000003	47.25	46.840000000000003	46.969999999999999	18620400	BAC
2005-12-15	46.700000000000003	46.810000000000002	46.380000000000003	46.68	10459700	BAC
2005-12-14	46.619999999999997	46.990000000000002	46.5	46.780000000000001	15120000	BAC
2005-12-13	45.619999999999997	46.700000000000003	45.609999999999999	46.5	13980700	BAC
2005-12-12	45.979999999999997	46.07	45.619999999999997	45.740000000000002	10321300	BAC
2005-12-09	45.780000000000001	46.210000000000001	45.609999999999999	45.899999999999999	8840600	BAC
2005-12-08	45.840000000000003	46.030000000000001	45.560000000000002	45.780000000000001	10978000	BAC
2005-12-07	46.25	46.340000000000003	45.420000000000002	45.859999999999999	11727100	BAC
2005-12-06	46.460000000000001	46.729999999999997	46.130000000000003	46.310000000000002	12883300	BAC
2005-12-05	45.93	46.539999999999999	45.789999999999999	46.43	11815700	BAC
2005-12-02	45.880000000000003	46.18	45.759999999999998	46.130000000000003	9221600	BAC
2005-12-01	46	46.259999999999998	45.799999999999997	45.880000000000003	13589900	BAC
2005-11-30	46.490000000000002	46.5	45.840000000000003	45.890000000000001	14514600	BAC
2005-11-29	46.700000000000003	46.960000000000001	46.68	46.780000000000001	13686200	BAC
2005-11-28	47.009999999999998	47.149999999999999	46.520000000000003	46.560000000000002	14917500	BAC
2005-11-25	46.850000000000001	47.049999999999997	46.759999999999998	46.990000000000002	5130700	BAC
2005-11-23	46.009999999999998	47	45.950000000000003	46.710000000000001	17356500	BAC
2005-11-22	45.890000000000001	46.149999999999999	45.619999999999997	46.100000000000001	16508200	BAC
2005-11-21	45.600000000000001	45.93	45.509999999999998	45.840000000000003	14224100	BAC
2005-11-18	45.969999999999999	45.969999999999999	45.25	45.560000000000002	13406200	BAC
2005-11-17	45	45.390000000000001	44.890000000000001	45.340000000000003	11455700	BAC
2005-11-16	45.399999999999999	45.479999999999997	44.899999999999999	44.969999999999999	11949900	BAC
2005-11-15	45.579999999999998	45.659999999999997	45.090000000000003	45.25	11406600	BAC
2005-11-14	45.310000000000002	45.729999999999997	45.210000000000001	45.619999999999997	9828400	BAC
2005-11-11	45.25	45.600000000000001	45.119999999999997	45.460000000000001	11850900	BAC
2005-11-10	44.619999999999997	45.420000000000002	44.57	45.299999999999997	13948700	BAC
2005-11-09	44.469999999999999	44.799999999999997	44.399999999999999	44.539999999999999	9608400	BAC
2005-11-08	44.390000000000001	44.5	44.25	44.390000000000001	7777700	BAC
2005-11-07	44.399999999999999	44.479999999999997	44.170000000000002	44.460000000000001	9632500	BAC
2005-11-04	44.149999999999999	44.380000000000003	44.049999999999997	44.229999999999997	11984700	BAC
2005-11-03	44.25	44.329999999999998	43.700000000000003	44.009999999999998	14361800	BAC
2005-11-02	43.780000000000001	44.140000000000001	43.649999999999999	44.079999999999998	11795200	BAC
2005-11-01	43.75	43.859999999999999	43.270000000000003	43.619999999999997	19218600	BAC
2005-10-31	44	44.090000000000003	43.670000000000002	43.740000000000002	14757400	BAC
2005-10-28	43.43	43.979999999999997	43.229999999999997	43.979999999999997	14087800	BAC
2005-10-27	43.210000000000001	43.5	43.109999999999999	43.18	9911500	BAC
2005-10-26	43.079999999999998	43.579999999999998	43	43.200000000000003	10893200	BAC
2005-10-25	43.399999999999999	43.399999999999999	42.859999999999999	43.18	11885100	BAC
2005-10-24	42.509999999999998	43.380000000000003	42.490000000000002	43.380000000000003	14165900	BAC
2005-10-21	42.350000000000001	42.5	42.100000000000001	42.259999999999998	14292900	BAC
2005-10-20	42.539999999999999	42.990000000000002	42.049999999999997	42.200000000000003	19581300	BAC
2005-10-19	41.850000000000001	42.460000000000001	41.640000000000001	42.439999999999998	23207200	BAC
2005-10-18	42.100000000000001	42.130000000000003	41.57	41.57	10709200	BAC
2005-10-17	42.100000000000001	42.219999999999999	41.93	42.049999999999997	10224400	BAC
2005-10-14	42.149999999999999	42.259999999999998	41.899999999999999	42.049999999999997	13751600	BAC
2005-10-13	41.890000000000001	42.109999999999999	41.380000000000003	42	14538800	BAC
2005-10-12	41.899999999999999	42.350000000000001	41.740000000000002	41.890000000000001	11057200	BAC
2005-10-11	42.149999999999999	42.350000000000001	41.829999999999998	41.880000000000003	11136100	BAC
2005-10-10	42.399999999999999	42.450000000000003	42.049999999999997	42.090000000000003	10301800	BAC
2005-10-07	42.560000000000002	42.579999999999998	42.189999999999998	42.270000000000003	9818200	BAC
2005-10-06	42	42.659999999999997	41.979999999999997	42.229999999999997	14776300	BAC
2005-10-05	41.950000000000003	42.770000000000003	41.859999999999999	41.960000000000001	11886600	BAC
2005-10-04	42.140000000000001	42.530000000000001	41.899999999999999	41.909999999999997	11183700	BAC
2005-10-03	42.469999999999999	42.579999999999998	41.960000000000001	42.049999999999997	13229600	BAC
2005-09-30	42.149999999999999	42.619999999999997	42.009999999999998	42.100000000000001	15079700	BAC
2005-09-29	41.549999999999997	42.109999999999999	41.130000000000003	42.100000000000001	17436800	BAC
2005-09-28	42.090000000000003	42.100000000000001	41.350000000000001	41.600000000000001	14976400	BAC
2005-09-27	42.060000000000002	42.119999999999997	41.75	41.920000000000002	11978700	BAC
2005-09-26	42.600000000000001	42.719999999999999	41.890000000000001	42	15253500	BAC
2005-09-23	42.210000000000001	42.5	41.880000000000003	42.229999999999997	11267900	BAC
2005-09-22	42.210000000000001	42.259999999999998	41.810000000000002	42.189999999999998	16441800	BAC
2005-09-21	42.75	42.859999999999999	42.130000000000003	42.259999999999998	19531400	BAC
2005-09-20	43.380000000000003	43.600000000000001	42.810000000000002	43	12390600	BAC
2005-09-19	43.68	43.68	43.130000000000003	43.390000000000001	10275900	BAC
2005-09-16	42.979999999999997	43.689999999999998	42.859999999999999	43.68	24500500	BAC
2005-09-15	42.729999999999997	42.880000000000003	42.600000000000001	42.729999999999997	9177200	BAC
2005-09-14	42.68	42.840000000000003	42.5	42.640000000000001	11571300	BAC
2005-09-13	42.530000000000001	42.780000000000001	42.530000000000001	42.659999999999997	11504700	BAC
2005-09-12	42.899999999999999	43.049999999999997	42.689999999999998	42.700000000000003	13153800	BAC
2005-09-09	43.060000000000002	43.149999999999999	42.909999999999997	42.950000000000003	13402900	BAC
2005-09-08	43.259999999999998	43.350000000000001	42.990000000000002	43.030000000000001	10490200	BAC
2005-09-07	43.350000000000001	43.409999999999997	43.149999999999999	43.310000000000002	9770000	BAC
2005-09-06	43.07	43.409999999999997	42.950000000000003	43.350000000000001	11949200	BAC
2005-09-02	43.25	43.340000000000003	42.859999999999999	42.909999999999997	9509000	BAC
2005-09-01	43.039999999999999	43.640000000000001	42.68	43.100000000000001	13294700	BAC
2005-08-31	42.659999999999997	43.030000000000001	42.520000000000003	43.030000000000001	11348700	BAC
2005-08-30	43.380000000000003	43.380000000000003	42.93	43.100000000000001	15381300	BAC
2005-08-29	42.759999999999998	43.5	42.520000000000003	43.359999999999999	11389200	BAC
2005-08-26	43	43.060000000000002	42.619999999999997	42.840000000000003	10788500	BAC
2005-08-25	43.130000000000003	43.210000000000001	42.920000000000002	43.07	6963100	BAC
2005-08-24	43.399999999999999	43.520000000000003	42.899999999999999	42.909999999999997	10045500	BAC
2005-08-23	43.75	43.850000000000001	43.119999999999997	43.340000000000003	9228600	BAC
2005-08-22	43.789999999999999	43.960000000000001	43.5	43.740000000000002	8004700	BAC
2005-08-19	43.979999999999997	43.979999999999997	43.609999999999999	43.619999999999997	7767700	BAC
2005-08-18	43.729999999999997	43.990000000000002	43.530000000000001	43.799999999999997	11846600	BAC
2005-08-17	43.789999999999999	44.020000000000003	43.600000000000001	43.729999999999997	13637600	BAC
2005-08-16	43.350000000000001	44.149999999999999	43.350000000000001	43.719999999999999	19137500	BAC
2005-08-15	42.82	43.399999999999999	42.689999999999998	43.18	12521500	BAC
2005-08-12	42.899999999999999	42.950000000000003	42.590000000000003	42.689999999999998	8386000	BAC
2005-08-11	42.850000000000001	42.869999999999997	42.450000000000003	42.789999999999999	11957500	BAC
2005-08-10	43.149999999999999	43.390000000000001	42.490000000000002	42.75	16749400	BAC
2005-08-09	42.939999999999998	43.170000000000002	42.740000000000002	42.899999999999999	11487100	BAC
2005-08-08	43.340000000000003	43.450000000000003	42.920000000000002	42.939999999999998	9544000	BAC
2005-08-05	43.619999999999997	43.68	43.140000000000001	43.25	12698500	BAC
2005-08-04	43.780000000000001	43.799999999999997	43.509999999999998	43.710000000000001	11410100	BAC
2005-08-03	43.899999999999999	44.020000000000003	43.649999999999999	43.780000000000001	12631900	BAC
2005-08-02	43.810000000000002	44.049999999999997	43.710000000000001	43.939999999999998	10597200	BAC
2005-08-01	43.770000000000003	43.850000000000001	43.579999999999998	43.659999999999997	12298400	BAC
2005-07-29	44	44.200000000000003	43.600000000000001	43.600000000000001	13126200	BAC
2005-07-28	44.119999999999997	44.270000000000003	43.939999999999998	44.009999999999998	12103900	BAC
2005-07-27	44.369999999999997	44.490000000000002	43.950000000000003	44.149999999999999	23059100	BAC
2005-07-26	44.57	44.740000000000002	44.420000000000002	44.530000000000001	15081700	BAC
2005-07-25	44.920000000000002	45.07	44.659999999999997	44.659999999999997	10232800	BAC
2005-07-22	44.729999999999997	44.850000000000001	44.509999999999998	44.850000000000001	8088100	BAC
2005-07-21	44.899999999999999	44.960000000000001	44.600000000000001	44.600000000000001	11957200	BAC
2005-07-20	44.829999999999998	44.979999999999997	44.579999999999998	44.859999999999999	13133300	BAC
2005-07-19	45.280000000000001	45.369999999999997	44.590000000000003	44.82	18397300	BAC
2005-07-18	45.289999999999999	45.590000000000003	45.079999999999998	45.079999999999998	19272500	BAC
2005-07-15	45.82	46.049999999999997	45.780000000000001	45.979999999999997	13909400	BAC
2005-07-14	45.799999999999997	45.950000000000003	45.710000000000001	45.810000000000002	13844700	BAC
2005-07-13	45.740000000000002	45.799999999999997	45.409999999999997	45.75	14116900	BAC
2005-07-12	45.170000000000002	45.57	45.07	45.310000000000002	14704800	BAC
2005-07-11	45.280000000000001	45.479999999999997	45	45.170000000000002	15516700	BAC
2005-07-08	44.75	45.219999999999999	44.57	45.149999999999999	15123800	BAC
2005-07-07	44.649999999999999	44.799999999999997	44.299999999999997	44.68	17265100	BAC
2005-07-06	45.149999999999999	45.200000000000003	44.700000000000003	44.700000000000003	22795900	BAC
2005-07-05	45.100000000000001	45.18	44.609999999999999	45.109999999999999	25842200	BAC
2005-07-01	45.609999999999999	45.890000000000001	44.560000000000002	44.979999999999997	34938900	BAC
2005-06-30	46.5	46.5	45.579999999999998	45.609999999999999	42051300	BAC
2005-06-29	46.75	47.079999999999998	46.729999999999997	46.909999999999997	9222600	BAC
2005-06-28	46.649999999999999	46.899999999999999	46.460000000000001	46.670000000000002	8160400	BAC
2005-06-27	46.75	46.899999999999999	46.350000000000001	46.399999999999999	9136800	BAC
2005-06-24	46.549999999999997	47.100000000000001	46.369999999999997	46.75	12332000	BAC
2005-06-23	47	47.18	46.479999999999997	46.600000000000001	10607300	BAC
2005-06-22	47.060000000000002	47.439999999999998	47.039999999999999	47.07	10628100	BAC
2005-06-21	46.710000000000001	47.259999999999998	46.710000000000001	47.079999999999998	12812100	BAC
2005-06-20	46.420000000000002	46.880000000000003	46.299999999999997	46.710000000000001	8135700	BAC
2005-06-17	46.880000000000003	46.880000000000003	46.390000000000001	46.640000000000001	13876500	BAC
2005-06-16	46.579999999999998	46.700000000000003	46.359999999999999	46.43	6729200	BAC
2005-06-15	46.149999999999999	46.630000000000003	45.93	46.600000000000001	10128700	BAC
2005-06-14	45.840000000000003	46.060000000000002	45.770000000000003	45.969999999999999	5093400	BAC
2005-06-13	45.789999999999999	46.189999999999998	45.630000000000003	45.920000000000002	5765400	BAC
2005-06-10	46.090000000000003	46.170000000000002	45.759999999999998	46	5106400	BAC
2005-06-09	45.829999999999998	46.210000000000001	45.68	46.090000000000003	6333700	BAC
2005-06-08	46	46.200000000000003	45.82	45.909999999999997	5255900	BAC
2005-06-07	45.969999999999999	46.259999999999998	45.82	45.859999999999999	6265100	BAC
2005-06-06	45.740000000000002	45.950000000000003	45.560000000000002	45.899999999999999	4520100	BAC
2005-06-03	45.82	46.009999999999998	45.710000000000001	45.780000000000001	6426700	BAC
2005-06-02	46.229999999999997	46.229999999999997	45.979999999999997	46.18	6693200	BAC
2005-06-01	45.969999999999999	46.700000000000003	45.899999999999999	46.289999999999999	9146100	BAC
2005-05-31	46.560000000000002	46.649999999999999	46.32	46.32	9095400	BAC
2005-05-27	46.549999999999997	46.700000000000003	46.380000000000003	46.649999999999999	5211400	BAC
2005-05-26	46.729999999999997	46.799999999999997	46.5	46.710000000000001	6935700	BAC
2005-05-25	46.359999999999999	46.600000000000001	46.299999999999997	46.539999999999999	6931900	BAC
2005-05-24	46.5	46.740000000000002	46.299999999999997	46.609999999999999	6375100	BAC
2005-05-23	46.5	46.75	46.469999999999999	46.549999999999997	5728600	BAC
2005-05-20	46.5	46.640000000000001	46.25	46.57	7617800	BAC
2005-05-19	46.350000000000001	46.740000000000002	46.170000000000002	46.450000000000003	6709900	BAC
2005-05-18	46.229999999999997	46.75	46.200000000000003	46.649999999999999	8961400	BAC
2005-05-17	45.560000000000002	46.200000000000003	45.439999999999998	46.140000000000001	6908200	BAC
2005-05-16	45.130000000000003	45.909999999999997	45.130000000000003	45.850000000000001	7024300	BAC
2005-05-13	45.5	45.539999999999999	44.729999999999997	45.130000000000003	9838500	BAC
2005-05-12	45.5	45.880000000000003	45.270000000000003	45.340000000000003	9033300	BAC
2005-05-11	45.390000000000001	45.740000000000002	45.140000000000001	45.659999999999997	7620400	BAC
2005-05-10	45.329999999999998	45.710000000000001	45.18	45.380000000000003	7526600	BAC
2005-05-09	45.409999999999997	45.740000000000002	45.350000000000001	45.729999999999997	5546400	BAC
2005-05-06	45.939999999999998	45.950000000000003	45.359999999999999	45.490000000000002	7758100	BAC
2005-05-05	45.82	46.149999999999999	45.390000000000001	45.850000000000001	8165200	BAC
2005-05-04	45.600000000000001	45.979999999999997	45.189999999999998	45.969999999999999	9779100	BAC
2005-05-03	45.299999999999997	45.729999999999997	45.109999999999999	45.359999999999999	9886800	BAC
2005-05-02	44.829999999999998	45.390000000000001	44.810000000000002	45.340000000000003	7910400	BAC
2005-04-29	44.859999999999999	45.060000000000002	44.359999999999999	45.039999999999999	10723600	BAC
2005-04-28	44.659999999999997	45.020000000000003	44.530000000000001	44.689999999999998	7992700	BAC
2005-04-27	44.289999999999999	44.990000000000002	44.200000000000003	44.869999999999997	9465300	BAC
2005-04-26	44.649999999999999	45.009999999999998	44.549999999999997	44.609999999999999	7244800	BAC
2005-04-25	44.719999999999999	44.909999999999997	44.25	44.829999999999998	8189300	BAC
2005-04-22	44.270000000000003	44.700000000000003	43.850000000000001	44.369999999999997	8948300	BAC
2005-04-21	44.399999999999999	44.600000000000001	43.469999999999999	44.390000000000001	12941300	BAC
2005-04-20	44.93	44.939999999999998	44.100000000000001	44.229999999999997	11100500	BAC
2005-04-19	44.799999999999997	45.100000000000001	44.740000000000002	44.93	9657400	BAC
2005-04-18	44.640000000000001	44.950000000000003	44.390000000000001	44.729999999999997	16980700	BAC
2005-04-15	44.469999999999999	44.979999999999997	44.009999999999998	44.280000000000001	13423000	BAC
2005-04-14	45.020000000000003	45.100000000000001	44.649999999999999	44.68	9956000	BAC
2005-04-13	45.390000000000001	45.719999999999999	44.859999999999999	45.109999999999999	8569000	BAC
2005-04-12	44.899999999999999	45.799999999999997	44.649999999999999	45.520000000000003	10269300	BAC
2005-04-11	44.950000000000003	45.170000000000002	44.810000000000002	44.979999999999997	6809600	BAC
2005-04-08	45.100000000000001	45.18	44.630000000000003	44.68	6728400	BAC
2005-04-07	44.850000000000001	45.130000000000003	44.75	44.829999999999998	8529100	BAC
2005-04-06	44.560000000000002	44.909999999999997	44.399999999999999	44.600000000000001	8186000	BAC
2005-04-05	44.350000000000001	44.609999999999999	44.149999999999999	44.310000000000002	8477100	BAC
2005-04-04	43.899999999999999	44.229999999999997	43.509999999999998	44.159999999999997	12265300	BAC
2005-04-01	44.420000000000002	44.68	43.719999999999999	44.009999999999998	11748100	BAC
2005-03-31	44.100000000000001	44.5	43.859999999999999	44.100000000000001	12242400	BAC
2005-03-30	43.799999999999997	44.200000000000003	43.630000000000003	44.020000000000003	12252600	BAC
2005-03-29	44.299999999999997	44.479999999999997	43.799999999999997	43.890000000000001	11567100	BAC
2005-03-28	44.030000000000001	44.740000000000002	43.969999999999999	44.289999999999999	12028800	BAC
2005-03-24	44.25	44.530000000000001	43.75	43.75	10748400	BAC
2005-03-23	43.509999999999998	44.219999999999999	43.420000000000002	43.979999999999997	16983100	BAC
2005-03-22	44.420000000000002	44.530000000000001	43.399999999999999	43.659999999999997	12770500	BAC
2005-03-21	44.640000000000001	44.729999999999997	43.93	44.299999999999997	10031000	BAC
2005-03-18	44.880000000000003	45.140000000000001	44.450000000000003	44.939999999999998	19222100	BAC
2005-03-17	44.899999999999999	45.159999999999997	44.700000000000003	44.780000000000001	7583800	BAC
2005-03-16	45.200000000000003	45.259999999999998	44.649999999999999	44.799999999999997	12799200	BAC
2005-03-15	45.700000000000003	46.200000000000003	45.520000000000003	45.539999999999999	7143800	BAC
2005-03-14	45.729999999999997	45.850000000000001	45.270000000000003	45.799999999999997	9219900	BAC
2005-03-11	45.890000000000001	46.100000000000001	45.549999999999997	45.770000000000003	7595000	BAC
2005-03-10	45.799999999999997	46.219999999999999	45.560000000000002	45.859999999999999	8026800	BAC
2005-03-09	46.149999999999999	46.200000000000003	45.530000000000001	45.700000000000003	10203500	BAC
2005-03-08	46.25	46.460000000000001	45.950000000000003	46.259999999999998	7804800	BAC
2005-03-07	46.700000000000003	46.890000000000001	46.450000000000003	46.469999999999999	7653200	BAC
2005-03-04	46.600000000000001	46.899999999999999	46.5	46.780000000000001	8889400	BAC
2005-03-03	46.530000000000001	46.740000000000002	45.859999999999999	46.329999999999998	9103300	BAC
2005-03-02	46.399999999999999	46.82	46.369999999999997	46.57	9691700	BAC
2005-03-01	46.649999999999999	47.200000000000003	46.640000000000001	47.079999999999998	10527200	BAC
2005-02-28	46.549999999999997	46.899999999999999	46.329999999999998	46.649999999999999	10043400	BAC
2005-02-25	46.100000000000001	46.990000000000002	45.899999999999999	46.789999999999999	8157100	BAC
2005-02-24	45.649999999999999	46.399999999999999	45.619999999999997	46.200000000000003	9387700	BAC
2005-02-23	45.549999999999997	45.979999999999997	45.380000000000003	45.729999999999997	7740000	BAC
2005-02-22	45.549999999999997	45.729999999999997	45.159999999999997	45.200000000000003	12081600	BAC
2005-02-18	46.350000000000001	46.359999999999999	45.649999999999999	45.740000000000002	11250300	BAC
2005-02-17	46.75	47	46.340000000000003	46.359999999999999	9197800	BAC
2005-02-16	46.770000000000003	46.899999999999999	46.5	46.770000000000003	6073000	BAC
2005-02-15	46.799999999999997	47.07	46.759999999999998	47.060000000000002	5792600	BAC
2005-02-14	46.890000000000001	47.090000000000003	46.799999999999997	46.93	5887300	BAC
2005-02-11	46.93	47.07	46.630000000000003	46.82	7038700	BAC
2005-02-10	46.649999999999999	47	46.600000000000001	46.93	6027900	BAC
2005-02-09	46.859999999999999	46.979999999999997	46.43	46.439999999999998	5396800	BAC
2005-02-08	46.549999999999997	46.93	46.549999999999997	46.890000000000001	4591400	BAC
2005-02-07	46.68	46.850000000000001	46.509999999999998	46.640000000000001	7041700	BAC
2005-02-04	46.299999999999997	46.899999999999999	46.299999999999997	46.890000000000001	7539900	BAC
2005-02-03	46.450000000000003	46.600000000000001	46.240000000000002	46.399999999999999	7452400	BAC
2005-02-02	46.450000000000003	46.75	46.399999999999999	46.729999999999997	7091700	BAC
2005-02-01	46.359999999999999	46.799999999999997	46.329999999999998	46.68	8110400	BAC
2005-01-31	45.950000000000003	46.43	45.899999999999999	46.369999999999997	10799200	BAC
2005-01-28	45.43	45.759999999999998	45.409999999999997	45.700000000000003	6836900	BAC
2005-01-27	45.560000000000002	45.780000000000001	45.350000000000001	45.530000000000001	5700200	BAC
2005-01-26	45.729999999999997	45.920000000000002	45.530000000000001	45.770000000000003	7771400	BAC
2005-01-25	45.229999999999997	45.899999999999999	45.229999999999997	45.590000000000003	7370000	BAC
2005-01-24	45.149999999999999	45.640000000000001	45.140000000000001	45.219999999999999	7088400	BAC
2005-01-21	45.259999999999998	45.5	45.020000000000003	45.090000000000003	8258900	BAC
2005-01-20	44.93	45.57	44.909999999999997	45.310000000000002	11086700	BAC
2005-01-19	45.25	45.380000000000003	44.920000000000002	44.969999999999999	10838600	BAC
2005-01-18	45.039999999999999	45.979999999999997	44.710000000000001	45.729999999999997	15553300	BAC
2005-01-14	44.850000000000001	45.009999999999998	44.600000000000001	44.890000000000001	11224200	BAC
2005-01-13	45.100000000000001	45.149999999999999	44.399999999999999	44.5	12200500	BAC
2005-01-12	45.18	45.340000000000003	44.740000000000002	45.060000000000002	9709300	BAC
2005-01-11	45.149999999999999	45.43	44.960000000000001	45.18	8900700	BAC
2005-01-10	44.780000000000001	45.340000000000003	44.770000000000003	45.289999999999999	11488600	BAC
2005-01-07	45.299999999999997	45.359999999999999	44.719999999999999	44.729999999999997	10547200	BAC
2005-01-06	45.420000000000002	45.630000000000003	44.990000000000002	45.219999999999999	14602200	BAC
2005-01-05	45.640000000000001	45.939999999999998	45.25	45.289999999999999	14796100	BAC
2005-01-04	46.409999999999997	46.729999999999997	45.740000000000002	45.82	10264100	BAC
2005-01-03	46.659999999999997	46.950000000000003	46.18	46.460000000000001	10238100	BAC
2004-12-31	46.810000000000002	47.219999999999999	46.770000000000003	46.990000000000002	5348800	BAC
2004-12-30	46.899999999999999	47.159999999999997	46.850000000000001	46.960000000000001	5628100	BAC
2004-12-29	46.770000000000003	47.039999999999999	46.770000000000003	46.859999999999999	5795400	BAC
2004-12-28	46.600000000000001	47.009999999999998	46.600000000000001	46.969999999999999	4913200	BAC
2004-12-27	46.619999999999997	46.909999999999997	46.619999999999997	46.659999999999997	4281800	BAC
2004-12-23	46.869999999999997	46.979999999999997	46.659999999999997	46.700000000000003	5191200	BAC
2004-12-22	46.32	46.890000000000001	46.240000000000002	46.799999999999997	8967500	BAC
2004-12-21	45.759999999999998	46.450000000000003	45.549999999999997	46.310000000000002	7447500	BAC
2004-12-20	45.509999999999998	45.950000000000003	45.280000000000001	45.520000000000003	8782100	BAC
2004-12-17	45.600000000000001	46.149999999999999	45.200000000000003	45.200000000000003	16696300	BAC
2004-12-16	45.810000000000002	46.130000000000003	45.75	46.090000000000003	9509400	BAC
2004-12-15	45.759999999999998	46.020000000000003	45.75	45.93	8868200	BAC
2004-12-14	45.810000000000002	45.969999999999999	45.659999999999997	45.829999999999998	9009500	BAC
2004-12-13	46	46.140000000000001	45.799999999999997	45.960000000000001	9732800	BAC
2004-12-10	45.950000000000003	46.170000000000002	45.75	45.880000000000003	6580800	BAC
2004-12-09	46.039999999999999	46.25	45.82	46.200000000000003	6202000	BAC
2004-12-08	46.049999999999997	46.229999999999997	45.75	46.109999999999999	7836800	BAC
2004-12-07	46.329999999999998	46.609999999999999	45.789999999999999	45.850000000000001	8282000	BAC
2004-12-06	46.07	46.549999999999997	46.049999999999997	46.5	6067300	BAC
2004-12-03	46.170000000000002	46.509999999999998	46.009999999999998	46.32	7228800	BAC
2004-12-02	46.409999999999997	46.759999999999998	46.25	46.420000000000002	6691600	BAC
2004-12-01	45.799999999999997	46.609999999999999	45.799999999999997	46.590000000000003	10775600	BAC
2004-11-30	46.130000000000003	46.439999999999998	46	46.270000000000003	8928800	BAC
2004-11-29	46.25	46.600000000000001	46	46.340000000000003	7712500	BAC
2004-11-26	46.359999999999999	46.68	46.270000000000003	46.469999999999999	2400800	BAC
2004-11-24	46.200000000000003	46.649999999999999	46.200000000000003	46.460000000000001	7115600	BAC
2004-11-23	46.030000000000001	46.43	46.009999999999998	46.399999999999999	8346000	BAC
2004-11-22	45.600000000000001	46.340000000000003	45.600000000000001	46.259999999999998	9023900	BAC
2004-11-19	46.159999999999997	46.259999999999998	45.609999999999999	45.850000000000001	12943700	BAC
2004-11-18	46.200000000000003	46.68	46.140000000000001	46.409999999999997	10505800	BAC
2004-11-17	47.020000000000003	47.259999999999998	46.359999999999999	46.590000000000003	9269900	BAC
2004-11-16	47.329999999999998	47.380000000000003	46.549999999999997	46.770000000000003	9642500	BAC
2004-11-15	47.189999999999998	47.469999999999999	47.109999999999999	47.329999999999998	7550400	BAC
2004-11-12	46.960000000000001	47.469999999999999	46.829999999999998	47.439999999999998	7514800	BAC
2004-11-11	46.5	47.25	46.469999999999999	47.109999999999999	9026400	BAC
2004-11-10	46.130000000000003	46.630000000000003	46	46.229999999999997	7132100	BAC
2004-11-09	46.200000000000003	46.25	45.82	45.93	7021400	BAC
2004-11-08	45.920000000000002	46.439999999999998	45.710000000000001	45.969999999999999	6992100	BAC
2004-11-05	46.25	46.450000000000003	45.859999999999999	45.950000000000003	9740300	BAC
2004-11-04	45.649999999999999	46.359999999999999	45.530000000000001	46.25	9109200	BAC
2004-11-03	45.740000000000002	45.950000000000003	45.5	45.640000000000001	9683900	BAC
2004-11-02	44.609999999999999	45.600000000000001	44.609999999999999	45.170000000000002	7889900	BAC
2004-11-01	44.920000000000002	45.18	44.82	45.109999999999999	8223900	BAC
2004-10-29	44.630000000000003	44.899999999999999	44.560000000000002	44.789999999999999	10054500	BAC
2004-10-28	44.100000000000001	44.770000000000003	44.100000000000001	44.520000000000003	7280000	BAC
2004-10-27	43.759999999999998	44.5	43.649999999999999	44.359999999999999	8503000	BAC
2004-10-26	43.619999999999997	43.950000000000003	43.520000000000003	43.869999999999997	8632300	BAC
2004-10-25	43.649999999999999	43.649999999999999	42.939999999999998	43.619999999999997	10422500	BAC
2004-10-22	43.799999999999997	44.380000000000003	43.729999999999997	43.799999999999997	7644300	BAC
2004-10-21	43.869999999999997	44.329999999999998	43.219999999999999	43.909999999999997	10874400	BAC
2004-10-20	44.359999999999999	44.359999999999999	43.229999999999997	43.719999999999999	13009600	BAC
2004-10-19	45	45.25	43.859999999999999	44.359999999999999	12862200	BAC
2004-10-18	44.740000000000002	45.049999999999997	44.659999999999997	44.979999999999997	7712800	BAC
2004-10-15	44.5	45.090000000000003	44.340000000000003	44.990000000000002	12905000	BAC
2004-10-14	44.799999999999997	45.109999999999999	44.030000000000001	44.200000000000003	13686700	BAC
2004-10-13	45.530000000000001	45.689999999999998	44.799999999999997	45.009999999999998	7803200	BAC
2004-10-12	45	45.579999999999998	45	45.530000000000001	8336500	BAC
2004-10-11	45.289999999999999	45.479999999999997	45.18	45.409999999999997	4367200	BAC
2004-10-08	45.369999999999997	45.579999999999998	45.020000000000003	45.140000000000001	6117800	BAC
2004-10-07	45.25	45.43	44.950000000000003	45.43	7423000	BAC
2004-10-06	44.920000000000002	45.369999999999997	44.829999999999998	45.25	9269600	BAC
2004-10-05	44.509999999999998	44.899999999999999	44.450000000000003	44.719999999999999	8014600	BAC
2004-10-04	44.390000000000001	44.670000000000002	44.25	44.350000000000001	6801500	BAC
2004-10-01	43.530000000000001	44.409999999999997	43.409999999999997	44.159999999999997	8748600	BAC
2004-09-30	43.68	43.729999999999997	43.140000000000001	43.329999999999998	9169000	BAC
2004-09-29	43.549999999999997	43.689999999999998	43.049999999999997	43.590000000000003	9114300	BAC
2004-09-28	43.75	43.899999999999999	43.390000000000001	43.68	8270700	BAC
2004-09-27	44.100000000000001	44.189999999999998	43.770000000000003	43.82	8371100	BAC
2004-09-24	43.600000000000001	44.229999999999997	43.549999999999997	43.979999999999997	9772100	BAC
2004-09-23	43.93	44.07	43.539999999999999	43.57	6091400	BAC
2004-09-22	44.159999999999997	44.68	43.600000000000001	43.920000000000002	9312700	BAC
2004-09-21	44.369999999999997	44.810000000000002	44.32	44.68	6711900	BAC
2004-09-20	44.399999999999999	44.5	44.119999999999997	44.369999999999997	7013700	BAC
2004-09-17	44.490000000000002	44.789999999999999	44.409999999999997	44.659999999999997	9626300	BAC
2004-09-16	44.289999999999999	44.390000000000001	44.149999999999999	44.340000000000003	5731900	BAC
2004-09-15	44.359999999999999	44.469999999999999	44.090000000000003	44.170000000000002	6568000	BAC
2004-09-14	44.270000000000003	44.579999999999998	44.07	44.350000000000001	7993400	BAC
2004-09-13	44.460000000000001	44.75	44.359999999999999	44.479999999999997	7544300	BAC
2004-09-10	44.259999999999998	44.780000000000001	44.219999999999999	44.600000000000001	6291400	BAC
2004-09-09	44.25	44.479999999999997	44.07	44.369999999999997	6696800	BAC
2004-09-08	44.030000000000001	44.490000000000002	44.030000000000001	44.109999999999999	7944500	BAC
2004-09-07	43.950000000000003	44.380000000000003	43.880000000000003	44.270000000000003	9494700	BAC
2004-09-03	44	44.109999999999999	43.520000000000003	43.609999999999999	7788600	BAC
2004-09-02	43.850000000000001	43.880000000000003	43.270000000000003	43.850000000000001	10074100	BAC
2004-09-01	44.450000000000003	44.609999999999999	43.450000000000003	43.649999999999999	14293900	BAC
2004-08-31	44.75	44.990000000000002	44.539999999999999	44.979999999999997	10125800	BAC
2004-08-30	44.789999999999999	44.869999999999997	44.530000000000001	44.57	6437700	BAC
2004-08-27	88.349999999999994	89.290000000000006	88.230000000000004	89.010000000000005	6883400	BAC
2004-08-26	88.579999999999998	88.939999999999998	88.200000000000003	88.200000000000003	8829400	BAC
2004-08-25	88.519999999999996	88.75	88.299999999999997	88.680000000000007	9729000	BAC
2004-08-24	88.299999999999997	88.700000000000003	88.150000000000006	88.689999999999998	9984400	BAC
2004-08-23	88.450000000000003	88.700000000000003	88.079999999999998	88.299999999999997	8469400	BAC
2004-08-20	87.510000000000005	88.549999999999997	87.310000000000002	88.5	10309600	BAC
2004-08-19	87.349999999999994	87.75	87.260000000000005	87.659999999999997	9856200	BAC
2004-08-18	86.849999999999994	87.739999999999995	86.75	87.450000000000003	11816400	BAC
2004-08-17	86.239999999999995	87.049999999999997	86.200000000000003	86.879999999999995	10672800	BAC
2004-08-16	84.950000000000003	86.099999999999994	84.870000000000005	86.099999999999994	9970400	BAC
2004-08-13	85.290000000000006	85.390000000000001	84.620000000000005	84.959999999999994	7832000	BAC
2004-08-12	85.280000000000001	85.599999999999994	85.140000000000001	85.310000000000002	7531800	BAC
2004-08-11	84.75	85.530000000000001	84.569999999999993	85.530000000000001	8985800	BAC
2004-08-10	83.989999999999995	85	83.920000000000002	85	8664400	BAC
2004-08-09	84.049999999999997	84.239999999999995	83.790000000000006	83.930000000000007	7536200	BAC
2004-08-06	83.849999999999994	84.689999999999998	83.400000000000006	83.909999999999997	10409600	BAC
2004-08-05	85.280000000000001	85.290000000000006	83.900000000000006	83.900000000000006	9471000	BAC
2004-08-04	85.510000000000005	85.560000000000002	84.819999999999993	85.099999999999994	8889200	BAC
2004-08-03	85.450000000000003	86	85.430000000000007	85.810000000000002	8211000	BAC
2004-08-02	84.799999999999997	85.840000000000003	84.620000000000005	85.670000000000002	7586800	BAC
2004-07-30	84.829999999999998	85.069999999999993	84.450000000000003	85.010000000000005	6810400	BAC
2004-07-29	85.200000000000003	85.439999999999998	84.629999999999995	84.969999999999999	6422200	BAC
2004-07-28	84.629999999999995	85.25	84.299999999999997	84.930000000000007	8186600	BAC
2004-07-27	85.280000000000001	85.390000000000001	84.430000000000007	85	11091600	BAC
2004-07-26	84.629999999999995	85.5	84.609999999999999	85.269999999999996	9489200	BAC
2004-07-23	84.780000000000001	85.189999999999998	84.439999999999998	84.859999999999999	9412800	BAC
2004-07-22	83.829999999999998	84.989999999999995	83.700000000000003	84.870000000000005	12562200	BAC
2004-07-21	85.450000000000003	85.599999999999994	83.909999999999997	83.909999999999997	10661400	BAC
2004-07-20	85.150000000000006	85.370000000000005	84.549999999999997	85.260000000000005	11247200	BAC
2004-07-19	84.799999999999997	85.709999999999994	84.670000000000002	85.379999999999995	10999200	BAC
2004-07-16	84.549999999999997	84.870000000000005	84.109999999999999	84.469999999999999	11502400	BAC
2004-07-15	84.519999999999996	84.75	83.849999999999994	83.849999999999994	11974200	BAC
2004-07-14	84.599999999999994	85.349999999999994	83.879999999999995	84.299999999999997	14940400	BAC
2004-07-13	84.700000000000003	85.319999999999993	84.530000000000001	85.129999999999995	9971000	BAC
2004-07-12	84.010000000000005	84.849999999999994	84.010000000000005	84.849999999999994	8271800	BAC
2004-07-09	84.099999999999994	84.219999999999999	83.650000000000006	83.909999999999997	6017200	BAC
2004-07-08	83.950000000000003	84.329999999999998	83.530000000000001	83.609999999999999	7413800	BAC
2004-07-07	83.900000000000006	84.560000000000002	83.719999999999999	84.230000000000004	6396800	BAC
2004-07-06	84.010000000000005	84.120000000000005	83.569999999999993	83.659999999999997	6669400	BAC
2004-07-02	84	84.930000000000007	83.870000000000005	84.230000000000004	5847800	BAC
2004-07-01	84.629999999999995	85	83.700000000000003	83.980000000000004	8796400	BAC
2004-06-30	84.579999999999998	85.189999999999998	83.879999999999995	84.620000000000005	10198800	BAC
2004-06-29	84.459999999999994	84.879999999999995	84.349999999999994	84.569999999999993	7428400	BAC
2004-06-28	84.849999999999994	85.209999999999994	84.25	84.719999999999999	11361600	BAC
2004-06-25	85.450000000000003	85.659999999999997	84	84	16040800	BAC
2004-06-24	84.950000000000003	85.680000000000007	84.859999999999999	85.439999999999998	13723000	BAC
2004-06-23	84.349999999999994	84.859999999999999	83.909999999999997	84.769999999999996	16322800	BAC
2004-06-22	84.769999999999996	84.879999999999995	84.209999999999994	84.519999999999996	12322000	BAC
2004-06-21	84.510000000000005	84.980000000000004	84.510000000000005	84.939999999999998	10067600	BAC
2004-06-18	83.810000000000002	84.629999999999995	83.75	84.510000000000005	9613000	BAC
2004-06-17	83.650000000000006	84.049999999999997	83.489999999999995	83.670000000000002	8878600	BAC
2004-06-16	84.25	84.510000000000005	83.920000000000002	83.930000000000007	11355200	BAC
2004-06-15	83.200000000000003	84.450000000000003	83.159999999999997	84.230000000000004	14701200	BAC
2004-06-14	83.700000000000003	84.069999999999993	82.549999999999997	82.549999999999997	10849400	BAC
2004-06-10	83.510000000000005	84.239999999999995	83.120000000000005	84.209999999999994	7477600	BAC
2004-06-09	83.900000000000006	84.209999999999994	83.519999999999996	83.549999999999997	7264400	BAC
2004-06-08	84.150000000000006	84.400000000000006	83.760000000000005	84.150000000000006	11520600	BAC
2004-06-07	83.739999999999995	84.689999999999998	83.730000000000004	84.629999999999995	11347400	BAC
2004-06-04	83.25	83.780000000000001	83.150000000000006	83.599999999999994	9897600	BAC
2004-06-03	83.049999999999997	83.319999999999993	82.75	83.030000000000001	8925800	BAC
2004-06-02	83.540000000000006	83.540000000000006	82.150000000000006	83.129999999999995	10461200	BAC
2004-06-01	82.799999999999997	83.090000000000003	82.459999999999994	83.040000000000006	11683400	BAC
2004-05-28	82.609999999999999	83.349999999999994	82.530000000000001	83.129999999999995	10294000	BAC
2004-05-27	83	83.129999999999995	81.849999999999994	82.609999999999999	14058000	BAC
2004-05-26	82.109999999999999	82.939999999999998	82.109999999999999	82.939999999999998	14386200	BAC
2004-05-25	81.219999999999999	82.450000000000003	81.049999999999997	82.439999999999998	13229400	BAC
2004-05-24	81.840000000000003	81.879999999999995	81.430000000000007	81.549999999999997	8437200	BAC
2004-05-21	81.480000000000004	81.879999999999995	81.269999999999996	81.469999999999999	9685400	BAC
2004-05-20	80.900000000000006	81.599999999999994	80.719999999999999	81.319999999999993	10673400	BAC
2004-05-19	81.180000000000007	81.790000000000006	80.599999999999994	80.650000000000006	13052000	BAC
2004-05-18	80.25	80.879999999999995	80.209999999999994	80.849999999999994	10636000	BAC
2004-05-17	79.25	80.819999999999993	79.239999999999995	79.870000000000005	12478400	BAC
2004-05-14	80.349999999999994	80.799999999999997	79.75	80.200000000000003	10800600	BAC
2004-05-13	79.959999999999994	81.200000000000003	79.959999999999994	80.180000000000007	14427400	BAC
2004-05-12	79.049999999999997	80.359999999999999	78.409999999999997	80.340000000000003	18760800	BAC
2004-05-11	78	78.5	77.450000000000003	78.430000000000007	12327200	BAC
2004-05-10	78.099999999999994	78.219999999999999	77.010000000000005	77.920000000000002	16220800	BAC
2004-05-07	79.650000000000006	80.260000000000005	78.25	78.549999999999997	14631800	BAC
2004-05-06	80.909999999999997	81.260000000000005	79.5	80.099999999999994	14865400	BAC
2004-05-05	81.209999999999994	81.640000000000001	81.200000000000003	81.569999999999993	9738800	BAC
2004-05-04	80.930000000000007	81.900000000000006	80.75	81.519999999999996	11293800	BAC
2004-05-03	80.230000000000004	81.180000000000007	80.230000000000004	80.980000000000004	8869600	BAC
2004-04-30	80.680000000000007	80.950000000000003	80.150000000000006	80.489999999999995	10545800	BAC
2004-04-29	81.150000000000006	81.700000000000003	80.060000000000002	80.650000000000006	13749000	BAC
2004-04-28	81.420000000000002	81.560000000000002	80.900000000000006	80.900000000000006	9604200	BAC
2004-04-27	81.400000000000006	81.989999999999995	81.319999999999993	81.790000000000006	10603800	BAC
2004-04-26	81.450000000000003	81.640000000000001	81.129999999999995	81.25	9030400	BAC
2004-04-23	81.450000000000003	81.5	80.950000000000003	81.450000000000003	8803200	BAC
2004-04-22	80.689999999999998	81.799999999999997	80.290000000000006	81.390000000000001	12743200	BAC
2004-04-21	80.200000000000003	80.900000000000006	79.75	80.579999999999998	11839600	BAC
2004-04-20	81.159999999999997	81.650000000000006	80.079999999999998	80.079999999999998	12165600	BAC
2004-04-19	80.780000000000001	81.560000000000002	80.400000000000006	81.159999999999997	10681400	BAC
2004-04-16	80.450000000000003	81	80.150000000000006	80.780000000000001	14094600	BAC
2004-04-15	80.439999999999998	80.640000000000001	79.519999999999996	80.280000000000001	14383800	BAC
2004-04-14	79.25	80.859999999999999	79.090000000000003	80.090000000000003	23632200	BAC
2004-04-13	81.989999999999995	81.989999999999995	80.260000000000005	80.5	16865000	BAC
2004-04-12	81.25	81.989999999999995	81.239999999999995	81.969999999999999	10105000	BAC
2004-04-08	81.939999999999998	81.989999999999995	80.790000000000006	81.049999999999997	8213200	BAC
2004-04-07	81.900000000000006	81.980000000000004	81.450000000000003	81.450000000000003	11183200	BAC
2004-04-06	81.150000000000006	82.010000000000005	81.120000000000005	82	14484800	BAC
2004-04-05	80.510000000000005	81.290000000000006	79.930000000000007	81.25	15189800	BAC
2004-04-02	81.950000000000003	82.180000000000007	80.189999999999998	80.510000000000005	22860800	BAC
2004-04-01	81.450000000000003	81.950000000000003	81.25	81.469999999999999	12958000	BAC
2004-03-31	81.780000000000001	81.870000000000005	80.909999999999997	80.980000000000004	17437000	BAC
2004-03-30	81.030000000000001	81.959999999999994	80.980000000000004	81.769999999999996	11363600	BAC
2004-03-29	80.799999999999997	81.340000000000003	80.609999999999999	81.040000000000006	12083200	BAC
2004-03-26	79.599999999999994	80.390000000000001	79.5	80.099999999999994	14308000	BAC
2004-03-25	78.650000000000006	79.859999999999999	78.459999999999994	79.739999999999995	13512600	BAC
2004-03-24	78.579999999999998	78.900000000000006	78	78.310000000000002	14829000	BAC
2004-03-23	79.409999999999997	79.409999999999997	78.450000000000003	78.530000000000001	15793400	BAC
2004-03-22	79.450000000000003	79.5	78.5	78.730000000000004	14832200	BAC
2004-03-19	80.5	80.530000000000001	79.810000000000002	79.849999999999994	19400800	BAC
2004-03-18	79.849999999999994	80.329999999999998	79.569999999999993	80.079999999999998	11857000	BAC
2004-03-17	80.650000000000006	81	80.150000000000006	80.450000000000003	11188000	BAC
2004-03-16	80.150000000000006	80.25	79.650000000000006	80.109999999999999	13631600	BAC
2004-03-15	80.030000000000001	80.370000000000005	79.150000000000006	79.390000000000001	10856800	BAC
2004-03-12	79.849999999999994	80.439999999999998	79.650000000000006	80.319999999999993	10854400	BAC
2004-03-11	80	80.870000000000005	79.280000000000001	79.549999999999997	15975200	BAC
2004-03-10	81.780000000000001	81.790000000000006	79.819999999999993	79.989999999999995	12053200	BAC
2004-03-09	82.099999999999994	82.340000000000003	81.560000000000002	81.769999999999996	10125200	BAC
2004-03-08	82.400000000000006	82.870000000000005	82.260000000000005	82.439999999999998	8339400	BAC
2004-03-05	81.75	83	81.599999999999994	82.739999999999995	11972000	BAC
2004-03-04	82.400000000000006	82.540000000000006	82	82.120000000000005	8526000	BAC
2004-03-03	81.900000000000006	82.650000000000006	81.689999999999998	82.620000000000005	11514200	BAC
2004-03-02	82.159999999999997	82.75	82.049999999999997	82.5	14651400	BAC
2004-03-01	82.140000000000001	82.569999999999993	81.959999999999994	82.129999999999995	8755600	BAC
2004-02-27	81.900000000000006	82.480000000000004	81.530000000000001	81.920000000000002	13627000	BAC
2004-02-26	81.609999999999999	82.099999999999994	81.409999999999997	82	8446800	BAC
2004-02-25	81.5	81.989999999999995	81.359999999999999	81.709999999999994	8476400	BAC
2004-02-24	81.549999999999997	82.319999999999993	81.189999999999998	81.450000000000003	11676600	BAC
2004-02-23	81.400000000000006	82.079999999999998	81.200000000000003	82	9652400	BAC
2004-02-20	81.290000000000006	81.709999999999994	80.709999999999994	81.340000000000003	9703400	BAC
2004-02-19	81.569999999999993	82.239999999999995	81.310000000000002	81.370000000000005	9204400	BAC
2004-02-18	81.650000000000006	82.010000000000005	81.400000000000006	81.569999999999993	7458000	BAC
2004-02-17	81.799999999999997	82.549999999999997	81.709999999999994	81.859999999999999	7614800	BAC
2004-02-13	82.049999999999997	82.189999999999998	81.450000000000003	81.569999999999993	8155400	BAC
2004-02-12	81.75	82.189999999999998	81.480000000000004	81.650000000000006	5974200	BAC
2004-02-11	81.319999999999993	82.129999999999995	80.75	81.989999999999995	11446800	BAC
2004-02-10	81.700000000000003	81.849999999999994	81.25	81.620000000000005	9265200	BAC
2004-02-09	82.400000000000006	82.670000000000002	81.5	81.680000000000007	7605000	BAC
2004-02-06	82	82.849999999999994	82	82.760000000000005	8582800	BAC
2004-02-05	81.700000000000003	82.349999999999994	81.400000000000006	82	8777800	BAC
2004-02-04	81.120000000000005	82.069999999999993	81.120000000000005	81.700000000000003	10217800	BAC
2004-02-03	81.400000000000006	81.930000000000007	81.189999999999998	81.510000000000005	7410400	BAC
2004-02-02	81.459999999999994	82.079999999999998	81.150000000000006	81.549999999999997	10329800	BAC
2004-01-30	80.799999999999997	82.260000000000005	80.629999999999995	81.459999999999994	11857400	BAC
2004-01-29	81	81.040000000000006	80	80.920000000000002	13861000	BAC
2004-01-28	82.200000000000003	82.950000000000003	80	80.5	16121200	BAC
2004-01-27	82.299999999999997	82.719999999999999	81.989999999999995	82	14184200	BAC
2004-01-26	81.150000000000006	82.299999999999997	81.010000000000005	82.239999999999995	11386200	BAC
2004-01-23	82	82.340000000000003	80.989999999999995	81.269999999999996	12525800	BAC
2004-01-22	81.849999999999994	82.200000000000003	81.450000000000003	81.700000000000003	15677800	BAC
2004-01-21	80.069999999999993	81.969999999999999	79.950000000000003	81.849999999999994	18121600	BAC
2004-01-20	79.25	80.150000000000006	79.150000000000006	80.069999999999993	14564800	BAC
2004-01-16	78.700000000000003	79.25	78.180000000000007	79.019999999999996	14935800	BAC
2004-01-15	79.310000000000002	79.849999999999994	77.599999999999994	78.680000000000007	22091200	BAC
2004-01-14	78.310000000000002	79.299999999999997	78.310000000000002	79.25	12892800	BAC
2004-01-13	78.25	78.75	78.120000000000005	78.299999999999997	10750800	BAC
2004-01-12	78.200000000000003	78.599999999999994	78.159999999999997	78.5	10848600	BAC
2004-01-09	79	79.049999999999997	78.189999999999998	78.349999999999994	13173400	BAC
2004-01-08	79.010000000000005	79.140000000000001	78.75	79.049999999999997	13774200	BAC
2004-01-07	79.049999999999997	79.170000000000002	78.810000000000002	79.010000000000005	13346200	BAC
2004-01-06	79.120000000000005	79.390000000000001	78.799999999999997	79.189999999999998	15083600	BAC
2004-01-05	79.319999999999993	79.599999999999994	78.719999999999999	79.319999999999993	14535400	BAC
2004-01-02	79.75	80.430000000000007	78.909999999999997	79.090000000000003	16897000	BAC
2003-12-31	80.25	80.530000000000001	80.060000000000002	80.430000000000007	8070200	BAC
2003-12-30	80.010000000000005	80.5	80	80.5	6945400	BAC
2003-12-29	79.900000000000006	80.299999999999997	79.609999999999999	80.299999999999997	8800000	BAC
2003-12-26	79.099999999999994	79.650000000000006	79	79.590000000000003	3974800	BAC
2003-12-24	79.25	79.599999999999994	79.180000000000007	79.25	3195600	BAC
2003-12-23	78.799999999999997	79.439999999999998	78.760000000000005	79.310000000000002	9983400	BAC
2003-12-22	78.75	79.290000000000006	78.659999999999997	79.060000000000002	9015000	BAC
2003-12-19	78.900000000000006	79.349999999999994	78.650000000000006	79	17564800	BAC
2003-12-18	77.819999999999993	78.900000000000006	77.609999999999999	78.900000000000006	14935800	BAC
2003-12-17	77.5	77.980000000000004	77.379999999999995	77.879999999999995	9198800	BAC
2003-12-16	76.299999999999997	77.780000000000001	76.25	77.5	13961600	BAC
2003-12-15	76.700000000000003	77.109999999999999	76.219999999999999	76.430000000000007	17195400	BAC
2003-12-12	75.900000000000006	76.189999999999998	75.769999999999996	75.849999999999994	10176000	BAC
2003-12-11	75.700000000000003	75.980000000000004	75.549999999999997	75.890000000000001	12332600	BAC
2003-12-10	76.400000000000006	76.400000000000006	75.25	75.590000000000003	10213200	BAC
2003-12-09	76.180000000000007	76.189999999999998	75.209999999999994	75.409999999999997	13526000	BAC
2003-12-08	75.120000000000005	76	75	76	14351000	BAC
2003-12-05	75.349999999999994	75.75	75.090000000000003	75.109999999999999	11470400	BAC
2003-12-04	75.450000000000003	75.549999999999997	75.180000000000007	75.480000000000004	14279200	BAC
2003-12-03	75.900000000000006	76	75.319999999999993	75.450000000000003	16416400	BAC
2003-12-02	76.420000000000002	76.799999999999997	76.299999999999997	76.609999999999999	18055400	BAC
2003-12-01	74.650000000000006	76.349999999999994	74.650000000000006	76.349999999999994	14578400	BAC
2003-11-28	74.060000000000002	75.75	74.060000000000002	75.430000000000007	5382800	BAC
2003-11-26	74.290000000000006	75.489999999999995	74.290000000000006	75.469999999999999	12625000	BAC
2003-11-25	74.969999999999999	75.269999999999996	74.599999999999994	75.049999999999997	10843800	BAC
2003-11-24	74.450000000000003	74.980000000000004	74.290000000000006	74.900000000000006	12723400	BAC
2003-11-21	74.299999999999997	74.5	73.719999999999999	74.349999999999994	12748600	BAC
2003-11-20	74.030000000000001	74.780000000000001	73.760000000000005	74	11660000	BAC
2003-11-19	73.930000000000007	74.599999999999994	73.909999999999997	74.370000000000005	11986200	BAC
2003-11-18	74.700000000000003	74.739999999999995	73.849999999999994	73.950000000000003	13187000	BAC
2003-11-17	74.400000000000006	74.75	74.209999999999994	74.569999999999993	12905400	BAC
2003-11-14	75.409999999999997	75.459999999999994	74.510000000000005	74.719999999999999	13011600	BAC
2003-11-13	75.629999999999995	75.819999999999993	75.209999999999994	75.409999999999997	11586400	BAC
2003-11-12	75.150000000000006	76.079999999999998	75.120000000000005	75.810000000000002	11524800	BAC
2003-11-11	75.400000000000006	75.579999999999998	75.069999999999993	75.510000000000005	10710200	BAC
2003-11-10	76.099999999999994	76.239999999999995	75.359999999999999	75.609999999999999	13692600	BAC
2003-11-07	76.950000000000003	76.969999999999999	76.129999999999995	76.150000000000006	16211200	BAC
2003-11-06	75.75	76.900000000000006	75.489999999999995	76.840000000000003	20095000	BAC
2003-11-05	75.540000000000006	76.200000000000003	74.590000000000003	76.200000000000003	23349600	BAC
2003-11-04	75.650000000000006	76.379999999999995	75.290000000000006	75.540000000000006	26455000	BAC
2003-11-03	75.75	75.989999999999995	74.810000000000002	75.989999999999995	25707000	BAC
2003-10-31	75.349999999999994	75.849999999999994	75.200000000000003	75.730000000000004	23301400	BAC
2003-10-30	75	75.480000000000004	74.200000000000003	75.170000000000002	37171200	BAC
2003-10-29	72.849999999999994	74.950000000000003	72.569999999999993	74.359999999999999	52769000	BAC
2003-10-28	73.579999999999998	74.120000000000005	72.450000000000003	72.849999999999994	62329600	BAC
2003-10-27	74.299999999999997	75.25	73.489999999999995	73.569999999999993	93370000	BAC
2003-10-24	81.780000000000001	81.980000000000004	80.900000000000006	81.859999999999999	7763000	BAC
2003-10-23	81.030000000000001	81.980000000000004	80.650000000000006	81.780000000000001	6893600	BAC
2003-10-22	81.909999999999997	81.909999999999997	80.5	81.030000000000001	7701400	BAC
2003-10-21	81.329999999999998	81.709999999999994	80.859999999999999	81.019999999999996	8557600	BAC
2003-10-20	80.299999999999997	81.659999999999997	80.299999999999997	81.409999999999997	9393800	BAC
2003-10-17	82.120000000000005	82.120000000000005	81.260000000000005	81.700000000000003	9599000	BAC
2003-10-16	82.060000000000002	82.209999999999994	81.439999999999998	81.930000000000007	11029000	BAC
2003-10-15	82.75	82.75	81.590000000000003	82.060000000000002	10601600	BAC
2003-10-14	82.75	82.75	81.719999999999999	82.5	12863000	BAC
2003-10-13	81.280000000000001	81.870000000000005	81.280000000000001	81.739999999999995	7647600	BAC
2003-10-10	80.599999999999994	81.379999999999995	80.569999999999993	81.120000000000005	6839200	BAC
2003-10-09	80.75	81.510000000000005	80.379999999999995	80.670000000000002	9283600	BAC
2003-10-08	80.25	80.540000000000006	79.890000000000001	80.340000000000003	6028800	BAC
2003-10-07	80.450000000000003	80.579999999999998	79.390000000000001	80.349999999999994	10539000	BAC
2003-10-06	79.849999999999994	80.629999999999995	79.549999999999997	80.450000000000003	7875000	BAC
2003-10-03	79.189999999999998	80.239999999999995	79.189999999999998	79.549999999999997	13703000	BAC
2003-10-02	78.909999999999997	79.439999999999998	78.75	79.189999999999998	8676200	BAC
2003-10-01	78.450000000000003	79.290000000000006	77.989999999999995	79.219999999999999	14240200	BAC
2003-09-30	78.719999999999999	78.719999999999999	77.540000000000006	78.040000000000006	13869000	BAC
2003-09-29	78	78.799999999999997	77.790000000000006	78.719999999999999	13573000	BAC
2003-09-26	78.650000000000006	79.069999999999993	78.329999999999998	78.799999999999997	12012800	BAC
2003-09-25	78.599999999999994	79.25	78.269999999999996	78.5	9767600	BAC
2003-09-24	79.150000000000006	79.379999999999995	78.099999999999994	78.400000000000006	9751600	BAC
2003-09-23	78.700000000000003	79.329999999999998	78.609999999999999	79.049999999999997	7939000	BAC
2003-09-22	78.25	78.819999999999993	78.049999999999997	78.599999999999994	9049800	BAC
2003-09-19	79.689999999999998	79.939999999999998	79.120000000000005	79.219999999999999	12757600	BAC
2003-09-18	78	80	77.980000000000004	79.689999999999998	14302000	BAC
2003-09-17	77.299999999999997	78.060000000000002	77.200000000000003	77.969999999999999	9741800	BAC
2003-09-16	76.939999999999998	77.640000000000001	76.739999999999995	77.640000000000001	13177000	BAC
2003-09-15	76.079999999999998	77.120000000000005	75.810000000000002	77	10104800	BAC
2003-09-12	75.599999999999994	76.200000000000003	75.400000000000006	75.829999999999998	13503000	BAC
2003-09-11	74.799999999999997	76.340000000000003	74.799999999999997	75.599999999999994	13984400	BAC
2003-09-10	75.799999999999997	75.810000000000002	74.579999999999998	74.870000000000005	16089800	BAC
2003-09-09	76.700000000000003	76.75	76.019999999999996	76.109999999999999	9464600	BAC
2003-09-08	76.560000000000002	77.219999999999999	76.349999999999994	76.980000000000004	11766000	BAC
2003-09-05	75.549999999999997	77.25	75.549999999999997	76.150000000000006	15824400	BAC
2003-09-04	77.400000000000006	77.5	75.900000000000006	76.239999999999995	23552600	BAC
2003-09-03	78.799999999999997	78.989999999999995	77.420000000000002	78	21272600	BAC
2003-09-02	79.25	79.900000000000006	79.060000000000002	79.430000000000007	15231000	BAC
2003-08-29	78.129999999999995	79.299999999999997	78.019999999999996	79.25	9163000	BAC
2003-08-28	77.700000000000003	78.519999999999996	77.450000000000003	78.299999999999997	8092200	BAC
2003-08-27	77.890000000000001	78.219999999999999	77.489999999999995	77.629999999999995	7649600	BAC
2003-08-26	77.659999999999997	78.200000000000003	77.209999999999994	77.890000000000001	14179600	BAC
2003-08-25	78.5	78.629999999999995	77.629999999999995	77.659999999999997	14025400	BAC
2003-08-22	81.299999999999997	81.390000000000001	78.239999999999995	78.379999999999995	18321200	BAC
2003-08-21	81.709999999999994	82.180000000000007	80.700000000000003	80.989999999999995	9304400	BAC
2003-08-20	81.209999999999994	81.959999999999994	80.650000000000006	81.709999999999994	7226600	BAC
2003-08-19	81.780000000000001	81.810000000000002	80.5	81.209999999999994	9750800	BAC
2003-08-18	81.150000000000006	81.349999999999994	80.689999999999998	81.069999999999993	6788600	BAC
2003-08-15	81.420000000000002	81.5	81.069999999999993	81.5	3451600	BAC
2003-08-14	80.909999999999997	81.5	80.310000000000002	81.420000000000002	5994400	BAC
2003-08-13	81.430000000000007	81.700000000000003	80.5	80.790000000000006	6107400	BAC
2003-08-12	80.620000000000005	81.489999999999995	80.510000000000005	81.430000000000007	7081400	BAC
2003-08-11	81.040000000000006	81.439999999999998	80.099999999999994	80.609999999999999	8421600	BAC
2003-08-08	81	81.340000000000003	80.700000000000003	81.290000000000006	6158400	BAC
2003-08-07	80.200000000000003	80.629999999999995	79.629999999999995	80.530000000000001	9044400	BAC
2003-08-06	79.799999999999997	81.260000000000005	79.510000000000005	80.599999999999994	10170000	BAC
2003-08-05	81.049999999999997	81.549999999999997	79.510000000000005	79.799999999999997	12028200	BAC
2003-08-04	80.739999999999995	81.700000000000003	79.890000000000001	81.599999999999994	11993800	BAC
2003-08-01	82.560000000000002	82.560000000000002	80.569999999999993	80.739999999999995	12767400	BAC
2003-07-31	83.400000000000006	83.799999999999997	82.5	82.569999999999993	9816000	BAC
2003-07-30	82.879999999999995	83.400000000000006	82.400000000000006	82.75	7289600	BAC
2003-07-29	82.829999999999998	83.540000000000006	82.129999999999995	82.879999999999995	8460800	BAC
2003-07-28	83.200000000000003	83.510000000000005	82.730000000000004	82.829999999999998	6675600	BAC
2003-07-25	82.150000000000006	83.530000000000001	81.75	83.530000000000001	7315400	BAC
2003-07-24	83.409999999999997	83.950000000000003	81.780000000000001	81.959999999999994	9175800	BAC
2003-07-23	83.010000000000005	83.659999999999997	82.670000000000002	83.359999999999999	6604600	BAC
2003-07-22	82.150000000000006	83.689999999999998	81.879999999999995	83.189999999999998	9670600	BAC
2003-07-21	83.150000000000006	83.150000000000006	81.739999999999995	82.180000000000007	9352400	BAC
2003-07-18	81.799999999999997	83.150000000000006	81.760000000000005	83.150000000000006	10361800	BAC
2003-07-17	82.180000000000007	82.530000000000001	81.230000000000004	81.519999999999996	11370400	BAC
2003-07-16	83.719999999999999	83.75	82.099999999999994	82.780000000000001	12721200	BAC
2003-07-15	84	84.400000000000006	82.810000000000002	83.5	17591800	BAC
2003-07-14	83.400000000000006	84.900000000000006	83.120000000000005	83.459999999999994	23332000	BAC
2003-07-11	82	82.879999999999995	81.939999999999998	82.879999999999995	11561200	BAC
2003-07-10	81.849999999999994	81.959999999999994	81.069999999999993	81.599999999999994	10835200	BAC
2003-07-09	81.099999999999994	82.879999999999995	80.109999999999999	81.849999999999994	10688400	BAC
2003-07-08	80.700000000000003	81.75	80.700000000000003	81.480000000000004	9093400	BAC
2003-07-07	80.209999999999994	80.980000000000004	80.120000000000005	80.900000000000006	10966400	BAC
2003-07-03	80.400000000000006	80.719999999999999	79.540000000000006	80.010000000000005	9123800	BAC
2003-07-02	79.849999999999994	80.629999999999995	79.640000000000001	80.400000000000006	19887200	BAC
2003-07-01	78.900000000000006	80	78.560000000000002	80	13989000	BAC
2003-06-30	79.620000000000005	79.959999999999994	79.030000000000001	79.030000000000001	14915400	BAC
2003-06-27	79.530000000000001	79.879999999999995	79.299999999999997	79.609999999999999	12264400	BAC
2003-06-26	78.599999999999994	79.849999999999994	78.599999999999994	79.659999999999997	15608400	BAC
2003-06-25	77.400000000000006	79.689999999999998	77.349999999999994	78.650000000000006	24128800	BAC
2003-06-24	77.920000000000002	77.959999999999994	75.769999999999996	77.549999999999997	20650200	BAC
2003-06-23	78.920000000000002	79.150000000000006	77.599999999999994	77.920000000000002	12384000	BAC
2003-06-20	78.659999999999997	79.359999999999999	78.409999999999997	78.909999999999997	12829600	BAC
2003-06-19	79.730000000000004	79.75	78.299999999999997	78.409999999999997	10153600	BAC
2003-06-18	79.840000000000003	80	79.200000000000003	79.730000000000004	9997600	BAC
2003-06-17	79.950000000000003	79.950000000000003	79.390000000000001	79.840000000000003	9175600	BAC
2003-06-16	78.629999999999995	79.890000000000001	78.629999999999995	79.890000000000001	11025600	BAC
2003-06-13	78.430000000000007	78.730000000000004	78.030000000000001	78.489999999999995	7655200	BAC
2003-06-12	78.390000000000001	78.560000000000002	77.900000000000006	78.439999999999998	8836800	BAC
2003-06-11	77.269999999999996	78.450000000000003	76.819999999999993	78.390000000000001	11708200	BAC
2003-06-10	75.829999999999998	77.099999999999994	75.599999999999994	77.099999999999994	8608600	BAC
2003-06-09	76.299999999999997	76.920000000000002	75.510000000000005	75.829999999999998	9071600	BAC
2003-06-06	77.25	78	76.609999999999999	76.920000000000002	11757400	BAC
2003-06-05	75.469999999999999	77.400000000000006	75.469999999999999	76.719999999999999	11684000	BAC
2003-06-04	75.099999999999994	76.799999999999997	75.099999999999994	76.659999999999997	15276200	BAC
2003-06-03	74.280000000000001	75.719999999999999	74.280000000000001	75.709999999999994	14217200	BAC
2003-06-02	74.700000000000003	75.299999999999997	74.010000000000005	74.129999999999995	13884000	BAC
2003-05-30	73.879999999999995	74.609999999999999	73.799999999999997	74.200000000000003	10914600	BAC
2003-05-29	74	74.879999999999995	73.349999999999994	73.579999999999998	10486400	BAC
2003-05-28	74.780000000000001	75.25	74.25	74.340000000000003	15869000	BAC
2003-05-27	73.25	75	73.030000000000001	74.989999999999995	12112200	BAC
2003-05-23	73.120000000000005	74	72.900000000000006	73.75	6137000	BAC
2003-05-22	73	73.650000000000006	72.819999999999993	73.120000000000005	9361200	BAC
2003-05-21	72.329999999999998	73.400000000000006	72.299999999999997	73.049999999999997	9787000	BAC
2003-05-20	72.650000000000006	73.120000000000005	72.040000000000006	72.510000000000005	9977600	BAC
2003-05-19	74.159999999999997	74.159999999999997	72.230000000000004	72.469999999999999	10856000	BAC
2003-05-16	73.829999999999998	74.489999999999995	73.790000000000006	74.159999999999997	10707600	BAC
2003-05-15	74.200000000000003	74.469999999999999	73.799999999999997	74.420000000000002	9063800	BAC
2003-05-14	74.5	74.560000000000002	73.700000000000003	73.939999999999998	7810200	BAC
2003-05-13	74.510000000000005	74.730000000000004	73.909999999999997	74.319999999999993	9294600	BAC
2003-05-12	73.829999999999998	74.719999999999999	73.510000000000005	74.510000000000005	8687200	BAC
2003-05-09	74.150000000000006	74.239999999999995	73.290000000000006	74	10074400	BAC
2003-05-08	73.799999999999997	74.480000000000004	73.519999999999996	73.689999999999998	9640200	BAC
2003-05-07	74.409999999999997	74.769999999999996	73.709999999999994	74.260000000000005	12018400	BAC
2003-05-06	74.150000000000006	74.879999999999995	73.849999999999994	74.409999999999997	10374400	BAC
2003-05-05	74.569999999999993	74.909999999999997	74.019999999999996	74.140000000000001	10577600	BAC
2003-05-02	74.049999999999997	74.989999999999995	73.969999999999999	74.909999999999997	11668000	BAC
2003-05-01	74.049999999999997	74.489999999999995	72.810000000000002	74.25	10601600	BAC
2003-04-30	73.629999999999995	74.450000000000003	73.310000000000002	74.049999999999997	11023600	BAC
2003-04-29	73.719999999999999	74.209999999999994	72.799999999999997	73.739999999999995	10198600	BAC
2013-03-15	47.520000000000003	47.57	46.920000000000002	47.259999999999998	48856400	C
2013-03-14	47.060000000000002	47.659999999999997	47.049999999999997	47.460000000000001	26017300	C
2013-03-13	46.880000000000003	47	46.329999999999998	46.969999999999999	27654300	C
2013-03-12	47.340000000000003	47.450000000000003	46.399999999999999	46.950000000000003	35089100	C
2013-03-11	46.810000000000002	47.920000000000002	46.399999999999999	47.600000000000001	51807400	C
2013-03-08	45.979999999999997	46.700000000000003	45.369999999999997	46.68	63728900	C
2013-03-07	44.560000000000002	45.130000000000003	44.450000000000003	45	40245900	C
2013-03-06	43.969999999999999	44.75	43.899999999999999	44.579999999999998	35986300	C
2013-03-05	43.409999999999997	44.030000000000001	43.100000000000001	43.600000000000001	43223400	C
2013-03-04	41.990000000000002	42.939999999999998	41.969999999999999	42.939999999999998	27216000	C
2013-03-01	41.560000000000002	42.520000000000003	41.020000000000003	42.109999999999999	29850300	C
2013-02-28	42.079999999999998	42.689999999999998	41.75	41.969999999999999	28914100	C
2013-02-27	41.299999999999997	42.340000000000003	41.020000000000003	42.159999999999997	29204600	C
2013-02-26	41.409999999999997	41.579999999999998	40.280000000000001	41.289999999999999	46233000	C
2013-02-25	43.119999999999997	43.369999999999997	41.039999999999999	41.149999999999999	34939800	C
2013-02-22	42.799999999999997	42.969999999999999	42.409999999999997	42.789999999999999	23756400	C
2013-02-21	42.789999999999999	42.799999999999997	41.890000000000001	42.350000000000001	37602900	C
2013-02-20	44.479999999999997	44.479999999999997	43.119999999999997	43.219999999999999	26464100	C
2013-02-19	43.990000000000002	44.710000000000001	43.950000000000003	44.5	23709100	C
2013-02-15	44.479999999999997	44.509999999999998	43.630000000000003	43.840000000000003	23244700	C
2013-02-14	43.829999999999998	44.420000000000002	43.75	44.32	20048500	C
2013-02-13	44.469999999999999	44.68	43.759999999999998	44	26663400	C
2013-02-12	43.240000000000002	44.5	43	44.350000000000001	39087500	C
2013-02-11	42.659999999999997	43.399999999999999	42.490000000000002	43.149999999999999	23462700	C
2013-02-08	42.950000000000003	43.090000000000003	42.560000000000002	42.68	17441800	C
2013-02-07	43.109999999999999	43.490000000000002	42.32	42.869999999999997	29381400	C
2013-02-06	42.520000000000003	43.049999999999997	42.5	43.049999999999997	22059300	C
2013-02-05	42.420000000000002	43.200000000000003	42.350000000000001	42.920000000000002	24224200	C
2013-02-04	42.369999999999997	42.899999999999999	42.170000000000002	42.210000000000001	25691500	C
2013-02-01	42.479999999999997	43.200000000000003	42.219999999999999	43.020000000000003	34997400	C
2013-01-31	41.880000000000003	42.289999999999999	41.619999999999997	42.159999999999997	21324700	C
2013-01-30	41.990000000000002	42.18	41.759999999999998	41.950000000000003	21801200	C
2013-01-29	42.07	42.600000000000001	41.950000000000003	42.159999999999997	26998900	C
2013-01-28	42.979999999999997	42.979999999999997	42.229999999999997	42.340000000000003	27213600	C
2013-01-25	43.130000000000003	43.340000000000003	42.619999999999997	42.909999999999997	26707200	C
2013-01-24	42.100000000000001	43.200000000000003	42.039999999999999	42.799999999999997	34462600	C
2013-01-23	41.850000000000001	42.219999999999999	41.539999999999999	42.020000000000003	32339300	C
2013-01-22	41.350000000000001	41.82	40.82	41.780000000000001	42035900	C
2013-01-18	41.270000000000003	41.740000000000002	41.109999999999999	41.659999999999997	40807100	C
2013-01-17	41.530000000000001	41.619999999999997	40.899999999999999	41.240000000000002	80185700	C
2013-01-16	42.539999999999999	42.850000000000001	42.25	42.479999999999997	36165300	C
2013-01-15	41.810000000000002	42.740000000000002	41.770000000000003	42.57	29118700	C
2013-01-14	42.359999999999999	42.549999999999997	41.710000000000001	42.219999999999999	26795300	C
2013-01-11	42.82	42.829999999999998	41.920000000000002	42.340000000000003	42517300	C
2013-01-10	42.340000000000003	43.060000000000002	41.979999999999997	42.829999999999998	42154200	C
2013-01-09	42.5	43.25	41.810000000000002	42.039999999999999	44923500	C
2013-01-08	42.289999999999999	42.469999999999999	42.030000000000001	42.460000000000001	28185200	C
2013-01-07	42.539999999999999	42.549999999999997	41.969999999999999	42.469999999999999	36305100	C
2013-01-04	41.759999999999998	42.539999999999999	41.630000000000003	42.43	46310100	C
2013-01-03	41.170000000000002	41.5	41.039999999999999	41.390000000000001	38343300	C
2013-01-02	40.909999999999997	41.399999999999999	40.700000000000003	41.25	45648500	C
2012-12-31	38.939999999999998	39.600000000000001	38.649999999999999	39.560000000000002	37172800	C
2012-12-28	38.82	39.25	38.770000000000003	39.009999999999998	24563800	C
2012-12-27	39.68	39.880000000000003	38.590000000000003	39.25	30332300	C
2012-12-26	39.409999999999997	39.75	39.18	39.549999999999997	20297700	C
2012-12-24	39.340000000000003	39.549999999999997	39.159999999999997	39.380000000000003	8674800	C
2012-12-21	38.899999999999999	39.649999999999999	38.5	39.490000000000002	47568200	C
2012-12-20	39.32	40.18	39.299999999999997	40.170000000000002	37806600	C
2012-12-19	39.689999999999998	40.109999999999999	39.310000000000002	39.450000000000003	45812600	C
2012-12-18	39.210000000000001	39.939999999999998	38.780000000000001	39.460000000000001	62611800	C
2012-12-17	37.770000000000003	39.200000000000003	37.759999999999998	39.149999999999999	52474700	C
2012-12-14	37.310000000000002	37.68	37.130000000000003	37.600000000000001	24596000	C
2012-12-13	37.5	37.75	37.219999999999999	37.289999999999999	30445400	C
2012-12-12	37.149999999999999	37.82	37.109999999999999	37.530000000000001	42252800	C
2012-12-11	37.43	37.560000000000002	36.829999999999998	37	29748900	C
2012-12-10	37.350000000000001	37.5	37.030000000000001	37.189999999999998	26715900	C
2012-12-07	37.420000000000002	37.75	37.310000000000002	37.640000000000001	43946600	C
2012-12-06	36.590000000000003	37.030000000000001	36.25	37.020000000000003	44260900	C
2012-12-05	35.270000000000003	37.07	35.100000000000001	36.460000000000001	84672900	C
2012-12-04	34.130000000000003	34.509999999999998	34.07	34.289999999999999	31781900	C
2012-12-03	34.960000000000001	34.990000000000002	34.130000000000003	34.219999999999999	38383600	C
2012-11-30	34.950000000000003	35.240000000000002	34.219999999999999	34.57	41674500	C
2012-11-29	35.380000000000003	35.640000000000001	35.020000000000003	35.210000000000001	31678000	C
2012-11-28	34.770000000000003	35.079999999999998	34.039999999999999	35.07	48663700	C
2012-11-27	35.530000000000001	35.82	35.020000000000003	35.039999999999999	31273300	C
2012-11-26	35.829999999999998	35.840000000000003	35.359999999999999	35.57	25519300	C
2012-11-23	35.960000000000001	36.100000000000001	35.82	36.030000000000001	13501300	C
2012-11-21	36.090000000000003	36.090000000000003	35.579999999999998	35.770000000000003	19638900	C
2012-11-20	35.850000000000001	36.390000000000001	35.700000000000003	36	37247900	C
2012-11-19	35.729999999999997	36.420000000000002	35.700000000000003	36.100000000000001	34352000	C
2012-11-16	35.149999999999999	35.310000000000002	34.170000000000002	34.979999999999997	52828200	C
2012-11-15	35.189999999999998	35.799999999999997	35.009999999999998	35.210000000000001	39677700	C
2012-11-14	36.289999999999999	36.460000000000001	34.890000000000001	35.020000000000003	49909500	C
2012-11-13	36.009999999999998	36.770000000000003	35.93	36.159999999999997	25977400	C
2012-11-12	36.119999999999997	36.740000000000002	35.960000000000001	36.420000000000002	24364200	C
2012-11-09	35.579999999999998	36.520000000000003	35.399999999999999	35.93	37701300	C
2012-11-08	36.460000000000001	36.649999999999999	35.950000000000003	36	40321600	C
2012-11-07	37.619999999999997	37.789999999999999	36	36.049999999999997	68287600	C
2012-11-06	37.450000000000003	38.5	37.43	38.469999999999999	39803700	C
2012-11-05	37.299999999999997	37.590000000000003	36.950000000000003	37.32	25782400	C
2012-11-02	38.100000000000001	38.159999999999997	37.509999999999998	37.600000000000001	24526300	C
2012-11-01	37.57	38	37.350000000000001	37.950000000000003	36174700	C
2012-10-31	36.979999999999997	37.479999999999997	36.740000000000002	37.390000000000001	34193700	C
2012-10-26	37.140000000000001	37.310000000000002	36.479999999999997	36.600000000000001	40482500	C
2012-10-25	37.719999999999999	37.840000000000003	36.899999999999999	37.409999999999997	32797300	C
2012-10-24	37.25	37.700000000000003	37.020000000000003	37.299999999999997	41788700	C
2012-10-23	36.990000000000002	37.299999999999997	36.799999999999997	36.890000000000001	36533100	C
2012-10-22	37.210000000000001	37.75	37.090000000000003	37.719999999999999	35734500	C
2012-10-19	38.030000000000001	38.060000000000002	37.009999999999998	37.159999999999997	59598800	C
2012-10-18	38.240000000000002	38.719999999999999	38.009999999999998	38.420000000000002	43728600	C
2012-10-17	37.670000000000002	38.479999999999997	37.560000000000002	38.43	69122700	C
2012-10-16	36.409999999999997	37.399999999999999	36.25	37.25	128150100	C
2012-10-15	35.399999999999999	36.700000000000003	35.200000000000003	36.659999999999997	76080200	C
2012-10-12	34.810000000000002	35.649999999999999	34.659999999999997	34.75	42554900	C
2012-10-11	35.670000000000002	36.159999999999997	35.359999999999999	35.520000000000003	44125600	C
2012-10-10	34.710000000000001	35.18	34.590000000000003	35.140000000000001	29302200	C
2012-10-09	34.82	35.079999999999998	34.520000000000003	34.600000000000001	29208800	C
2012-10-08	34.229999999999997	34.890000000000001	34.229999999999997	34.780000000000001	20622700	C
2012-10-05	35.390000000000001	35.740000000000002	34.600000000000001	34.770000000000003	42369700	C
2012-10-04	34.409999999999997	35.090000000000003	34.270000000000003	34.960000000000001	39524000	C
2012-10-03	33.439999999999998	34.060000000000002	33.049999999999997	34.060000000000002	34206500	C
2012-10-02	33.270000000000003	33.380000000000003	32.869999999999997	33.259999999999998	25460500	C
2012-10-01	33	33.590000000000003	32.700000000000003	32.75	33550700	C
2012-09-28	32.729999999999997	33.119999999999997	32.530000000000001	32.719999999999999	28952300	C
2012-09-27	32.840000000000003	33.329999999999998	32.560000000000002	32.969999999999999	32072500	C
2012-09-26	32.539999999999999	32.799999999999997	31.879999999999999	32.509999999999998	46571400	C
2012-09-25	33.68	33.899999999999999	32.850000000000001	32.859999999999999	37088900	C
2012-09-24	33.270000000000003	33.780000000000001	33.200000000000003	33.490000000000002	28090000	C
2012-09-21	34.340000000000003	34.399999999999999	33.509999999999998	33.670000000000002	30342600	C
2012-09-20	33.560000000000002	33.990000000000002	33.259999999999998	33.810000000000002	31832500	C
2012-09-19	34.030000000000001	34.539999999999999	33.880000000000003	34.18	44888800	C
2012-09-18	33.740000000000002	34	33.32	33.939999999999998	37055100	C
2012-09-17	34.469999999999999	34.719999999999999	33.850000000000001	34.060000000000002	31628600	C
2012-09-14	35.039999999999999	35.25	34.479999999999997	34.789999999999999	59510200	C
2012-09-13	32.969999999999999	34.5	32.640000000000001	34.450000000000003	62548500	C
2012-09-12	33.009999999999998	33.579999999999998	32.82	33.049999999999997	41363700	C
2012-09-11	31.890000000000001	34.490000000000002	31.32	32.659999999999997	37575500	C
2012-09-10	32.130000000000003	32.600000000000001	31.77	31.829999999999998	32084700	C
2012-09-07	31.399999999999999	32.450000000000003	31.399999999999999	32.07	52132900	C
2012-09-06	29.899999999999999	31.149999999999999	29.879999999999999	31.120000000000001	59369400	C
2012-09-05	29.719999999999999	29.920000000000002	29.600000000000001	29.77	18163900	C
2012-09-04	29.530000000000001	30.07	29.530000000000001	29.699999999999999	23189700	C
2012-08-31	29.899999999999999	30.190000000000001	29.539999999999999	29.710000000000001	25333200	C
2012-08-30	29.73	29.789999999999999	29.359999999999999	29.649999999999999	21811500	C
2012-08-29	29.27	30.039999999999999	29.199999999999999	29.91	26634600	C
2012-08-28	29.530000000000001	29.890000000000001	29.309999999999999	29.34	20453900	C
2012-08-27	29.899999999999999	30.079999999999998	29.420000000000002	29.690000000000001	24897100	C
2012-08-24	29.329999999999998	29.940000000000001	29.02	29.829999999999998	29697600	C
2012-08-23	30.460000000000001	30.600000000000001	29.449999999999999	29.59	31208400	C
2012-08-22	30.57	30.920000000000002	30.260000000000002	30.489999999999998	31092000	C
2012-08-21	30.23	31.120000000000001	30.140000000000001	30.73	64434500	C
2012-08-20	28.960000000000001	29.98	28.859999999999999	29.98	31880800	C
2012-08-17	28.91	29.100000000000001	28.789999999999999	29.030000000000001	27365000	C
2012-08-16	28.760000000000002	28.940000000000001	28.309999999999999	28.82	21641400	C
2012-08-15	28.66	28.960000000000001	28.559999999999999	28.739999999999998	19283200	C
2012-08-14	28.91	29.190000000000001	28.68	28.77	26002900	C
2012-08-13	28.84	29.149999999999999	28.539999999999999	28.780000000000001	22901800	C
2012-08-10	28.640000000000001	28.989999999999998	28.350000000000001	28.899999999999999	25277600	C
2012-08-09	28.800000000000001	28.989999999999998	28.620000000000001	28.859999999999999	17522000	C
2012-08-08	28.629999999999999	29.140000000000001	28.440000000000001	28.859999999999999	21628800	C
2012-08-07	28.620000000000001	29.390000000000001	28.57	28.890000000000001	39406800	C
2012-08-06	27.579999999999998	28.73	27.41	28.559999999999999	40063000	C
2012-08-03	26.84	27.68	26.600000000000001	27.399999999999999	39855200	C
2012-08-02	26.239999999999998	26.640000000000001	26	26.18	31938700	C
2012-08-01	27.300000000000001	27.34	26.5	26.780000000000001	38396000	C
2012-07-31	26.98	27.27	26.760000000000002	27.129999999999999	24735600	C
2012-07-30	27.25	27.379999999999999	26.98	27.140000000000001	26263900	C
2012-07-27	26.600000000000001	27.600000000000001	26.350000000000001	27.300000000000001	52233900	C
2012-07-26	26.469999999999999	26.52	26	26.280000000000001	29947900	C
2012-07-25	25.469999999999999	26.100000000000001	25.460000000000001	25.789999999999999	37005900	C
2012-07-24	25.440000000000001	25.489999999999998	24.91	25.239999999999998	35737900	C
2012-07-23	25.100000000000001	25.420000000000002	25.010000000000002	25.34	39012600	C
2012-07-20	26.260000000000002	26.260000000000002	25.850000000000001	25.870000000000001	31663300	C
2012-07-19	27.16	27.350000000000001	26.449999999999999	26.59	33200800	C
2012-07-18	27.190000000000001	27.5	26.91	27.100000000000001	32283900	C
2012-07-17	27.129999999999999	27.41	26.609999999999999	27.379999999999999	39561100	C
2012-07-16	27.449999999999999	27.530000000000001	26.620000000000001	26.809999999999999	59427600	C
2012-07-13	25.579999999999998	26.969999999999999	25.539999999999999	26.649999999999999	48422100	C
2012-07-12	25.609999999999999	25.649999999999999	25.149999999999999	25.280000000000001	36919200	C
2012-07-11	25.960000000000001	26.460000000000001	25.719999999999999	25.870000000000001	37863200	C
2012-07-10	26.440000000000001	26.609999999999999	25.699999999999999	25.879999999999999	27895100	C
2012-07-09	26.210000000000001	26.379999999999999	25.800000000000001	26.109999999999999	27902500	C
2012-07-06	26.440000000000001	26.77	26.100000000000001	26.359999999999999	27552100	C
2012-07-05	27.52	27.620000000000001	26.699999999999999	26.84	31836300	C
2012-07-03	27.399999999999999	27.77	27.190000000000001	27.649999999999999	14966500	C
2012-07-02	27.469999999999999	27.93	26.969999999999999	27.460000000000001	29971400	C
2012-06-29	27.449999999999999	27.59	27.010000000000002	27.41	54296400	C
2012-06-28	26.460000000000001	26.739999999999998	25.629999999999999	26.390000000000001	68262300	C
2012-06-27	26.809999999999999	27.219999999999999	26.5	27.100000000000001	29528900	C
2012-06-26	26.84	27.100000000000001	26.57	26.73	34250300	C
2012-06-25	27.260000000000002	27.329999999999998	26.5	26.75	43716100	C
2012-06-22	28.16	28.379999999999999	27.800000000000001	27.989999999999998	29956200	C
2012-06-21	28.879999999999999	29.199999999999999	27.760000000000002	27.829999999999998	39787200	C
2012-06-20	28.699999999999999	29.309999999999999	28.379999999999999	28.859999999999999	47693300	C
2012-06-19	27.93	28.690000000000001	27.879999999999999	28.5	42654400	C
2012-06-18	27.98	28.120000000000001	27.5	27.550000000000001	32822200	C
2012-06-15	28.100000000000001	28.309999999999999	27.100000000000001	28.309999999999999	60019800	C
2012-06-14	27.760000000000002	28.16	27.57	27.91	45508800	C
2012-06-13	27.34	28.100000000000001	27.07	27.670000000000002	64159200	C
2012-06-12	26.66	27.649999999999999	26.420000000000002	27.620000000000001	43147200	C
2012-06-11	28.43	28.5	26.43	26.48	58250900	C
2012-06-08	26.640000000000001	27.789999999999999	26.359999999999999	27.77	36994900	C
2012-06-07	27.77	27.949999999999999	26.68	26.91	44148600	C
2012-06-06	26.309999999999999	27.149999999999999	26.010000000000002	27.140000000000001	47077900	C
2012-06-05	24.75	25.879999999999999	24.739999999999998	25.75	36086100	C
2012-06-04	25.460000000000001	25.530000000000001	24.609999999999999	24.82	38793800	C
2012-06-01	25.859999999999999	26.079999999999998	25.25	25.390000000000001	41527800	C
2012-05-31	26.199999999999999	26.780000000000001	25.859999999999999	26.510000000000002	37222100	C
2012-05-30	26.530000000000001	26.609999999999999	25.98	26	33578900	C
2012-05-29	26.84	27.07	26.670000000000002	27.02	27076800	C
2012-05-25	26.370000000000001	26.93	26.350000000000001	26.469999999999999	25276300	C
2012-05-24	27.260000000000002	27.43	26.309999999999999	26.66	40744800	C
2012-05-23	26.530000000000001	27.170000000000002	26.079999999999998	27.149999999999999	48579300	C
2012-05-22	26.649999999999999	27.699999999999999	26.52	26.920000000000002	50788200	C
2012-05-21	26.199999999999999	26.739999999999998	25.75	26.25	47884900	C
2012-05-18	26.469999999999999	26.550000000000001	25.829999999999998	26.010000000000002	60358300	C
2012-05-17	26.969999999999999	27.399999999999999	26.329999999999998	26.41	68419000	C
2012-05-16	28.100000000000001	28.440000000000001	26.91	26.920000000000002	54396100	C
2012-05-15	28.379999999999999	28.600000000000001	27.649999999999999	27.789999999999999	60977400	C
2012-05-14	28.890000000000001	29.170000000000002	28.059999999999999	28.140000000000001	51814200	C
2012-05-11	29.359999999999999	29.969999999999999	29.120000000000001	29.350000000000001	59709500	C
2012-05-10	31.100000000000001	31.449999999999999	30.460000000000001	30.649999999999999	36923000	C
2012-05-09	30.879999999999999	31	30.199999999999999	30.449999999999999	47974900	C
2012-05-08	31.079999999999998	31.609999999999999	31	31.32	27727300	C
2012-05-07	31.140000000000001	31.98	31.059999999999999	31.670000000000002	36302400	C
2012-05-04	32.340000000000003	32.549999999999997	31.57	31.600000000000001	34461400	C
2012-05-03	32.780000000000001	32.909999999999997	32.210000000000001	32.479999999999997	31713200	C
2012-05-02	33.289999999999999	33.329999999999998	32.659999999999997	32.700000000000003	32805100	C
2012-05-01	32.920000000000002	33.909999999999997	32.75	33.600000000000001	35450300	C
2012-04-30	33.350000000000001	33.409999999999997	32.729999999999997	33.039999999999999	26263300	C
2012-04-27	34.039999999999999	34.090000000000003	33.390000000000001	33.5	28829900	C
2012-04-26	33.420000000000002	34.140000000000001	33.350000000000001	33.880000000000003	28828900	C
2012-04-25	34.039999999999999	34.079999999999998	33.210000000000001	33.68	32379600	C
2012-04-24	33.369999999999997	33.909999999999997	33	33.420000000000002	30282900	C
2012-04-23	32.840000000000003	33.310000000000002	32.460000000000001	33.25	39887900	C
2012-04-20	34.960000000000001	35.030000000000001	33.799999999999997	33.890000000000001	37359200	C
2012-04-19	35.439999999999998	35.5	34.460000000000001	34.850000000000001	40303900	C
2012-04-18	34.890000000000001	35.990000000000002	34.890000000000001	35.079999999999998	41510700	C
2012-04-17	34.82	35.409999999999997	34.43	35.079999999999998	52307900	C
2012-04-16	34.170000000000002	34.700000000000003	33.759999999999998	34	59668700	C
2012-04-13	34.619999999999997	34.659999999999997	33.159999999999997	33.409999999999997	41220900	C
2012-04-12	33.799999999999997	34.869999999999997	33.609999999999999	34.630000000000003	36908700	C
2012-04-11	33.590000000000003	33.990000000000002	33.280000000000001	33.590000000000003	30680500	C
2012-04-10	33.950000000000003	34.399999999999999	32.700000000000003	32.859999999999999	58489800	C
2012-04-09	34	34.270000000000003	33.579999999999998	33.969999999999999	34335400	C
2012-04-05	34.729999999999997	35.280000000000001	34.530000000000001	34.789999999999999	31465700	C
2012-04-04	35.880000000000003	35.890000000000001	34.82	35.039999999999999	45697800	C
2012-04-03	36.700000000000003	36.840000000000003	36	36.369999999999997	30799800	C
2012-04-02	36.399999999999999	37.140000000000001	36.159999999999997	36.869999999999997	23825400	C
2012-03-30	36.700000000000003	36.799999999999997	36.25	36.549999999999997	23966200	C
2012-03-29	36.630000000000003	36.780000000000001	35.93	36.509999999999998	32684100	C
2012-03-28	36.710000000000001	37.240000000000002	36.520000000000003	37.060000000000002	36305600	C
2012-03-27	37.399999999999999	37.719999999999999	36.770000000000003	36.780000000000001	31146600	C
2012-03-26	37.600000000000001	37.689999999999998	37.18	37.43	27895100	C
2012-03-23	36.759999999999998	37.390000000000001	36.659999999999997	37.130000000000003	34154700	C
2012-03-22	37.280000000000001	37.5	36.549999999999997	36.899999999999999	51433700	C
2012-03-21	38.210000000000001	38.32	37.32	37.799999999999997	46300300	C
2012-03-20	36.850000000000001	38.390000000000001	36.719999999999999	38.079999999999998	58269900	C
2012-03-19	36.780000000000001	38.399999999999999	36.539999999999999	37.170000000000002	72146000	C
2012-03-16	36.490000000000002	36.799999999999997	36.270000000000003	36.689999999999998	46028600	C
2012-03-15	35.469999999999999	36.590000000000003	35.079999999999998	36.270000000000003	61559900	C
2012-03-14	35.25	36.100000000000001	34.880000000000003	35.210000000000001	113680500	C
2012-03-13	34.969999999999999	36.719999999999999	34.869999999999997	36.450000000000003	91242400	C
2012-03-12	33.920000000000002	34.310000000000002	33.539999999999999	34.289999999999999	38513800	C
2012-03-09	34.310000000000002	34.890000000000001	34.090000000000003	34.200000000000003	42006000	C
2012-03-08	33.68	34.020000000000003	33.210000000000001	34	35951400	C
2012-03-07	32.479999999999997	33.359999999999999	32.32	33.240000000000002	34763400	C
2012-03-06	32.759999999999998	32.950000000000003	31.77	32.119999999999997	49832100	C
2012-03-05	33.939999999999998	34	33.409999999999997	33.68	33306000	C
2012-03-02	34.25	34.479999999999997	34.079999999999998	34.100000000000001	32112000	C
2012-03-01	33.520000000000003	34.450000000000003	33.520000000000003	34.130000000000003	47853800	C
2012-02-29	33.520000000000003	34	33.259999999999998	33.32	43322100	C
2012-02-28	32.969999999999999	33.609999999999999	32.939999999999998	33.479999999999997	38179400	C
2012-02-27	32.049999999999997	33.030000000000001	31.93	32.93	36057200	C
2012-02-24	32.810000000000002	32.979999999999997	32.200000000000003	32.350000000000001	26596200	C
2012-02-23	32.399999999999999	32.920000000000002	32.079999999999998	32.710000000000001	34682100	C
2012-02-22	32.969999999999999	33.090000000000003	32.280000000000001	32.359999999999999	38321200	C
2012-02-21	32.969999999999999	33.530000000000001	32.909999999999997	33.359999999999999	45487500	C
2012-02-17	32.880000000000003	33.07	32.619999999999997	32.920000000000002	30968200	C
2012-02-16	31.43	32.719999999999999	31.07	32.710000000000001	51924500	C
2012-02-15	32.329999999999998	32.700000000000003	31.530000000000001	31.719999999999999	49170100	C
2012-02-14	32.68	32.700000000000003	31.350000000000001	32.079999999999998	54665300	C
2012-02-13	33.469999999999999	33.590000000000003	32.859999999999999	32.880000000000003	54999100	C
2012-02-10	32.969999999999999	33.200000000000003	32.649999999999999	32.93	40688300	C
2012-02-09	34.640000000000001	34.740000000000002	33.600000000000001	33.659999999999997	54651400	C
2012-02-08	33.280000000000001	34.280000000000001	33.25	34.229999999999997	49495300	C
2012-02-07	33.140000000000001	33.369999999999997	32.789999999999999	33.07	32391800	C
2012-02-06	33.18	33.369999999999997	32.939999999999998	33.299999999999997	32026000	C
2012-02-03	32.850000000000001	33.600000000000001	32.640000000000001	33.539999999999999	56356700	C
2012-02-02	31.649999999999999	32.340000000000003	31.34	31.989999999999998	41331200	C
2012-02-01	31.27	32.049999999999997	31.140000000000001	31.600000000000001	64155000	C
2012-01-31	30.670000000000002	30.899999999999999	30.300000000000001	30.719999999999999	40151200	C
2012-01-30	30.43	30.530000000000001	30.079999999999998	30.23	34772400	C
2012-01-27	30.059999999999999	30.91	30.02	30.870000000000001	37713400	C
2012-01-26	30.41	30.949999999999999	29.539999999999999	30.379999999999999	50455500	C
2012-01-25	29.390000000000001	30.149999999999999	29.32	29.960000000000001	39067000	C
2012-01-24	29.190000000000001	29.989999999999998	28.899999999999999	29.899999999999999	37257100	C
2012-01-23	29.579999999999998	30.329999999999998	29.41	29.850000000000001	39474700	C
2012-01-20	29.239999999999998	29.640000000000001	28.670000000000002	29.640000000000001	55968600	C
2012-01-19	29.789999999999999	30.039999999999999	29.100000000000001	29.329999999999998	63977200	C
2012-01-18	28.140000000000001	29.09	27.66	29.030000000000001	77552100	C
2012-01-17	29.18	29.969999999999999	28.16	28.219999999999999	116154600	C
2012-01-13	30.210000000000001	31	29.879999999999999	30.739999999999998	65632100	C
2012-01-12	31.850000000000001	32.090000000000003	30.859999999999999	31.600000000000001	58233900	C
2012-01-11	29.77	31.449999999999999	29.739999999999998	31.27	72656000	C
2012-01-10	29.75	30.140000000000001	29.66	30	47710900	C
2012-01-09	28.719999999999999	29.379999999999999	28.649999999999999	29.079999999999998	35017900	C
2012-01-06	28.66	29.059999999999999	28.010000000000002	28.550000000000001	48226900	C
2012-01-05	27.66	29.18	27.469999999999999	28.510000000000002	66793300	C
2012-01-04	28.039999999999999	28.379999999999999	27.620000000000001	28.170000000000002	41455000	C
2012-01-03	27.129999999999999	28.510000000000002	27.129999999999999	28.329999999999998	58169500	C
2011-12-30	26.52	26.780000000000001	26.289999999999999	26.309999999999999	26210200	C
2011-12-29	26.199999999999999	26.809999999999999	26.129999999999999	26.760000000000002	28016100	C
2011-12-28	26.989999999999998	27.030000000000001	26.02	26.129999999999999	30292700	C
2011-12-27	27.09	27.760000000000002	26.850000000000001	26.899999999999999	23916700	C
2011-12-23	27.899999999999999	27.93	27.109999999999999	27.460000000000001	35958100	C
2011-12-22	26.5	27.940000000000001	26.43	27.649999999999999	64529700	C
2011-12-21	26.129999999999999	26.199999999999999	25.41	26.100000000000001	44246000	C
2011-12-20	25.510000000000002	26.149999999999999	25.329999999999998	25.949999999999999	67653700	C
2011-12-19	26.050000000000001	26.07	24.399999999999999	24.82	72789000	C
2011-12-16	26.25	26.579999999999998	25.699999999999999	26.030000000000001	49643500	C
2011-12-15	26.620000000000001	26.899999999999999	25.879999999999999	25.920000000000002	44899200	C
2011-12-14	26.449999999999999	27.190000000000001	25.920000000000002	26.050000000000001	68337300	C
2011-12-13	27.550000000000001	27.699999999999999	26.34	26.899999999999999	56573800	C
2011-12-12	27.870000000000001	27.899999999999999	26.960000000000001	27.219999999999999	49251600	C
2011-12-09	28.190000000000001	29.27	27.949999999999999	28.77	59372400	C
2011-12-08	29.280000000000001	29.350000000000001	27.41	27.75	80314500	C
2011-12-07	29.18	30	28.719999999999999	29.829999999999998	53277800	C
2011-12-06	29.539999999999999	29.890000000000001	29.170000000000002	29.75	42795300	C
2011-12-05	29.02	30.140000000000001	28.920000000000002	29.829999999999998	80804300	C
2011-12-02	27.719999999999999	28.699999999999999	27.649999999999999	28.170000000000002	62471900	C
2011-12-01	27.079999999999998	27.23	26.600000000000001	26.989999999999998	41866700	C
2011-11-30	26.870000000000001	27.5	26.27	27.48	74290000	C
2011-11-29	24.960000000000001	25.800000000000001	24.600000000000001	25.239999999999998	58172500	C
2011-11-28	25.23	25.48	24.649999999999999	25.050000000000001	63928900	C
2011-11-25	23.629999999999999	24.510000000000002	23.530000000000001	23.629999999999999	28169200	C
2011-11-23	24.079999999999998	24.100000000000001	23.300000000000001	23.510000000000002	60513700	C
2011-11-22	25.02	25.350000000000001	24.43	24.460000000000001	44985900	C
2011-11-21	25.640000000000001	25.66	24.73	25	62290100	C
2011-11-18	26.149999999999999	26.719999999999999	25.829999999999998	26.280000000000001	47280700	C
2011-11-17	27.02	27.02	25.800000000000001	26	60160600	C
2011-11-16	27.789999999999999	27.890000000000001	26.800000000000001	26.859999999999999	52980400	C
2011-11-15	28.039999999999999	28.550000000000001	27.399999999999999	28.02	62607800	C
2011-11-14	29.109999999999999	29.140000000000001	28.059999999999999	28.379999999999999	41679600	C
2011-11-11	29.18	29.629999999999999	29.109999999999999	29.329999999999998	40412100	C
2011-11-10	29.760000000000002	29.760000000000002	28.219999999999999	28.629999999999999	54183800	C
2011-11-09	30.140000000000001	30.199999999999999	28.699999999999999	28.850000000000001	62394700	C
2011-11-08	31.059999999999999	31.550000000000001	30.629999999999999	31.420000000000002	44373800	C
2011-11-07	30.34	30.649999999999999	29.800000000000001	30.550000000000001	34837700	C
2011-11-04	30.550000000000001	30.600000000000001	30.010000000000002	30.34	39917200	C
2011-11-03	30.629999999999999	31.100000000000001	29.289999999999999	30.780000000000001	63378600	C
2011-11-02	30.25	30.379999999999999	29.43	29.829999999999998	49466900	C
2011-11-01	28.920000000000002	30.27	28.399999999999999	29.170000000000002	90369200	C
2011-10-31	33.060000000000002	33.200000000000003	31.539999999999999	31.59	65573000	C
2011-10-28	33.549999999999997	34.390000000000001	33.219999999999999	34.159999999999997	51423800	C
2011-10-27	33.369999999999997	34.399999999999999	32.710000000000001	34.170000000000002	104602100	C
2011-10-26	31.59	31.870000000000001	30.27	31.149999999999999	68002100	C
2011-10-25	31.399999999999999	31.5	30.449999999999999	30.899999999999999	65217200	C
2011-10-24	30.48	31.850000000000001	30.48	31.600000000000001	58945800	C
2011-10-21	30.420000000000002	30.699999999999999	29.690000000000001	30.300000000000001	68536100	C
2011-10-20	29.379999999999999	30.199999999999999	28.699999999999999	30.079999999999998	52466000	C
2011-10-19	29.969999999999999	31.329999999999998	29.199999999999999	29.390000000000001	75783900	C
2011-10-18	28.390000000000001	30.530000000000001	28.010000000000002	29.879999999999999	78304400	C
2011-10-17	28.82	29.489999999999998	27.879999999999999	27.93	82340000	C
2011-10-14	28.210000000000001	28.41	27.23	28.399999999999999	48555700	C
2011-10-13	28.530000000000001	28.640000000000001	27.25	27.640000000000001	63361700	C
2011-10-12	28.390000000000001	29.969999999999999	28.18	29.199999999999999	89031000	C
2011-10-11	26.02	28.27	25.91	27.84	80653500	C
2011-10-10	25.440000000000001	26.5	25.41	26.489999999999998	46194400	C
2011-10-07	26.32	26.420000000000002	24.550000000000001	24.629999999999999	64586100	C
2011-10-06	24.719999999999999	26.219999999999999	24.280000000000001	26.02	69855700	C
2011-10-05	24.129999999999999	25.09	23.289999999999999	24.710000000000001	54164000	C
2011-10-04	22.559999999999999	24.530000000000001	21.399999999999999	24.390000000000001	84504100	C
2011-10-03	25.16	25.68	23.050000000000001	23.109999999999999	69568400	C
2011-09-30	26.260000000000002	26.5	25.609999999999999	25.620000000000001	41243300	C
2011-09-29	26.829999999999998	27.239999999999998	25.920000000000002	26.899999999999999	44445900	C
2011-09-28	26.949999999999999	27.140000000000001	25.899999999999999	25.920000000000002	41353400	C
2011-09-27	27.890000000000001	28.32	26.75	26.989999999999998	61327200	C
2011-09-26	25.440000000000001	26.84	25.370000000000001	26.719999999999999	60165600	C
2011-09-23	23.52	25.149999999999999	23.460000000000001	24.98	56330600	C
2011-09-22	24.57	24.989999999999998	23.190000000000001	23.960000000000001	86914400	C
2011-09-21	27	27.530000000000001	25.510000000000002	25.52	73165300	C
2011-09-20	27.800000000000001	27.93	26.899999999999999	26.93	35419400	C
2011-09-19	28.07	28.079999999999998	27.32	27.710000000000001	37811400	C
2011-09-16	28.920000000000002	29.280000000000001	28.16	28.989999999999998	49241900	C
2011-09-15	27.920000000000002	28.600000000000001	27.559999999999999	28.59	40745500	C
2011-09-14	27.379999999999999	27.73	26.699999999999999	27.390000000000001	32634200	C
2011-09-13	27.149999999999999	27.649999999999999	26.82	27.050000000000001	36296700	C
2011-09-12	26.25	26.98	26.050000000000001	26.960000000000001	44486300	C
2011-09-09	27.649999999999999	27.800000000000001	26.640000000000001	26.739999999999998	46652300	C
2011-09-08	28.640000000000001	28.84	27.84	27.98	38061800	C
2011-09-07	28.329999999999998	29.199999999999999	28.100000000000001	28.98	35099200	C
2011-09-06	27.039999999999999	27.920000000000002	26.600000000000001	27.699999999999999	44663700	C
2011-09-02	28.420000000000002	29.030000000000001	28.260000000000002	28.399999999999999	36128000	C
2011-09-01	30.93	31.050000000000001	30	30	32273400	C
2011-08-31	31.23	31.539999999999999	30.760000000000002	31.050000000000001	34079800	C
2011-08-30	31.039999999999999	31.289999999999999	30.449999999999999	30.940000000000001	30682600	C
2011-08-29	30.57	31.289999999999999	30.309999999999999	31.289999999999999	35270900	C
2011-08-26	29.5	30.25	29.050000000000001	29.84	52076800	C
2011-08-25	30.809999999999999	31.579999999999998	28.969999999999999	29.829999999999998	93618100	C
2011-08-24	27.440000000000001	28.460000000000001	27.149999999999999	28.449999999999999	54803500	C
2011-08-23	26.129999999999999	27.34	25.399999999999999	27.32	68228200	C
2011-08-22	27.719999999999999	27.84	25.989999999999998	26.059999999999999	61703800	C
2011-08-19	27.41	28.559999999999999	26.75	26.77	56199100	C
2011-08-18	28.699999999999999	29	26.760000000000002	27.98	79479300	C
2011-08-17	30.27	30.829999999999998	29.699999999999999	29.850000000000001	33900900	C
2011-08-16	30.640000000000001	30.710000000000001	29.359999999999999	29.940000000000001	50459800	C
2011-08-15	30.59	31.32	30.25	31.27	45423900	C
2011-08-12	31.190000000000001	31.969999999999999	29.5	29.850000000000001	63917600	C
2011-08-11	29.199999999999999	31	28.579999999999998	30.289999999999999	63486600	C
2011-08-10	31.010000000000002	31.02	28.350000000000001	28.489999999999998	99090000	C
2011-08-09	29.43	32.909999999999997	28.489999999999998	31.82	120458000	C
2011-08-08	31.550000000000001	32.420000000000002	26.25	27.949999999999999	142308300	C
2011-08-05	34.969999999999999	35.5	31.809999999999999	33.439999999999998	103688800	C
2011-08-04	36.609999999999999	36.990000000000002	34.75	34.810000000000002	57091700	C
2011-08-03	37.049999999999997	37.460000000000001	36.420000000000002	37.259999999999998	31623100	C
2011-08-02	38.25	38.5	37.030000000000001	37.039999999999999	41079100	C
2011-08-01	39.340000000000003	39.380000000000003	37.920000000000002	38.479999999999997	33848100	C
2011-07-29	37.920000000000002	38.770000000000003	37.640000000000001	38.340000000000003	27141900	C
2011-07-28	38.240000000000002	38.869999999999997	38.100000000000001	38.18	23233800	C
2011-07-27	39.390000000000001	39.420000000000002	38.009999999999998	38.270000000000003	39694100	C
2011-07-26	39.759999999999998	40.090000000000003	39.399999999999999	39.719999999999999	21205600	C
2011-07-25	39.689999999999998	40.060000000000002	39.399999999999999	39.909999999999997	21427400	C
2011-07-22	40.270000000000003	40.5	39.840000000000003	40.259999999999998	24164500	C
2011-07-21	39.140000000000001	40.380000000000003	39.060000000000002	40.32	53445100	C
2011-07-20	38.170000000000002	39.119999999999997	38.039999999999999	38.619999999999997	31574600	C
2011-07-19	37.829999999999998	38.18	37.420000000000002	38.020000000000003	32172000	C
2011-07-18	38.200000000000003	38.25	36.920000000000002	37.740000000000002	50137500	C
2011-07-15	40.140000000000001	40.390000000000001	38.119999999999997	38.380000000000003	69517800	C
2011-07-14	39.719999999999999	39.869999999999997	39	39.020000000000003	32718400	C
2011-07-13	39.439999999999998	40.219999999999999	39.109999999999999	39.469999999999999	32756100	C
2011-07-12	39.479999999999997	40.020000000000003	39.020000000000003	39.07	43630400	C
2011-07-11	41.280000000000001	41.399999999999999	39.57	39.789999999999999	47287600	C
2011-07-08	42.079999999999998	42.25	41.829999999999998	42.030000000000001	22229800	C
2011-07-07	42.369999999999997	42.960000000000001	42.310000000000002	42.630000000000003	22067400	C
2011-07-06	42.149999999999999	42.219999999999999	41.369999999999997	42.009999999999998	28177800	C
2011-07-05	42.890000000000001	43	42.210000000000001	42.57	34279200	C
2011-07-01	41.530000000000001	43.060000000000002	41.420000000000002	42.880000000000003	42780800	C
2011-06-30	41.590000000000003	42	41.210000000000001	41.640000000000001	32392400	C
2011-06-29	41.009999999999998	41.530000000000001	40.68	41.5	46800700	C
2011-06-28	40.159999999999997	40.32	39.759999999999998	40.149999999999999	22526900	C
2011-06-27	39.439999999999998	40.200000000000003	39.43	39.990000000000002	29365900	C
2011-06-24	39.439999999999998	39.710000000000001	38.960000000000001	39.590000000000003	63661100	C
2011-06-23	38.93	39.460000000000001	38.579999999999998	39.409999999999997	38344100	C
2011-06-22	39.210000000000001	40.170000000000002	39.020000000000003	39.509999999999998	40189000	C
2011-06-21	38.259999999999998	39.380000000000003	38	39.310000000000002	44132600	C
2011-06-20	37.950000000000003	38.719999999999999	37.810000000000002	38.159999999999997	30249100	C
2011-06-17	38.009999999999998	38.469999999999999	37.869999999999997	38.299999999999997	38591200	C
2011-06-16	37.700000000000003	38.340000000000003	37.009999999999998	37.630000000000003	59369000	C
2011-06-15	38.380000000000003	38.829999999999998	37.299999999999997	38	49812600	C
2011-06-14	39.509999999999998	39.549999999999997	38.659999999999997	38.780000000000001	38166800	C
2011-06-13	38.060000000000002	39.479999999999997	37.869999999999997	39.170000000000002	51683900	C
2011-06-10	37.609999999999999	38.32	36.840000000000003	37.920000000000002	57048500	C
2011-06-09	36.869999999999997	37.979999999999997	36.799999999999997	37.770000000000003	51092100	C
2011-06-08	37.369999999999997	38	36.759999999999998	36.810000000000002	64098400	C
2011-06-07	38.450000000000003	38.600000000000001	37.539999999999999	37.579999999999998	49736400	C
2011-06-06	39.549999999999997	39.600000000000001	37.899999999999999	38.07	69952400	C
2011-06-03	39.5	40.299999999999997	39.450000000000003	39.850000000000001	27554900	C
2011-06-02	39.700000000000003	40.340000000000003	39.100000000000001	40.009999999999998	40828200	C
2011-06-01	40.990000000000002	41	39.590000000000003	39.649999999999999	41994500	C
2011-05-31	41.390000000000001	41.590000000000003	40.759999999999998	41.149999999999999	34705800	C
2011-05-27	40.299999999999997	41.060000000000002	40.289999999999999	40.969999999999999	27696700	C
2011-05-26	40.039999999999999	40.530000000000001	40.039999999999999	40.219999999999999	32041000	C
2011-05-25	40.329999999999998	40.850000000000001	40.200000000000003	40.329999999999998	40313600	C
2011-05-24	40.219999999999999	40.689999999999998	39.409999999999997	40.509999999999998	61023600	C
2011-05-23	40.310000000000002	40.640000000000001	40.060000000000002	40.159999999999997	34722800	C
2011-05-20	41.119999999999997	41.640000000000001	40.960000000000001	41.020000000000003	31538600	C
2011-05-19	41.340000000000003	41.619999999999997	41.170000000000002	41.380000000000003	30115400	C
2011-05-18	41.490000000000002	41.549999999999997	41	41.240000000000002	33051500	C
2011-05-17	41	41.649999999999999	40.990000000000002	41.539999999999999	36727300	C
2011-05-16	41.079999999999998	41.979999999999997	40.939999999999998	41.189999999999998	42979300	C
2011-05-13	42.270000000000003	42.5	41.420000000000002	41.530000000000001	43395000	C
2011-05-12	42.210000000000001	42.450000000000003	41.619999999999997	42.420000000000002	60720600	C
2011-05-11	44.030000000000001	44.189999999999998	42.75	42.920000000000002	54014800	C
2011-05-10	44.009999999999998	44.530000000000001	43.75	44.200000000000003	42299000	C
2011-05-09	44.890000000000001	45.119999999999997	43.850000000000001	44.159999999999997	49168100	C
2011-05-06	4.5499999999999998	4.5800000000000001	4.5	4.5199999999999996	5131700	C
2011-05-05	4.4900000000000002	4.5099999999999998	4.46	4.4800000000000004	27190000	C
2011-05-04	4.5300000000000002	4.54	4.4900000000000002	4.5199999999999996	27559400	C
2011-05-03	4.4699999999999998	4.5700000000000003	4.4699999999999998	4.5199999999999996	43508100	C
2011-05-02	4.5999999999999996	4.5999999999999996	4.4900000000000002	4.4900000000000002	28862000	C
2011-04-29	4.5800000000000001	4.5899999999999999	4.5300000000000002	4.5899999999999999	26901800	C
2011-04-28	4.4900000000000002	4.5999999999999996	4.4699999999999998	4.5899999999999999	43925900	C
2011-04-27	4.5099999999999998	4.5300000000000002	4.4900000000000002	4.5099999999999998	28289900	C
2011-04-26	4.5300000000000002	4.54	4.4900000000000002	4.5099999999999998	37260000	C
2011-04-25	4.54	4.5800000000000001	4.5099999999999998	4.5199999999999996	24048000	C
2011-04-21	4.5800000000000001	4.5999999999999996	4.4900000000000002	4.5499999999999998	31274700	C
2011-04-20	4.5599999999999996	4.5999999999999996	4.5199999999999996	4.5700000000000003	31615600	C
2011-04-19	4.46	4.5499999999999998	4.4400000000000004	4.5300000000000002	54278900	C
2011-04-18	4.4199999999999999	4.5199999999999996	4.3499999999999996	4.4199999999999999	79085400	C
2011-04-15	4.46	4.4900000000000002	4.4000000000000004	4.4199999999999999	40547900	C
2011-04-14	4.4800000000000004	4.4800000000000004	4.3899999999999997	4.4299999999999997	40517400	C
2011-04-13	4.5899999999999999	4.5999999999999996	4.4800000000000004	4.5	41003000	C
2011-04-12	4.5	4.5899999999999999	4.46	4.5499999999999998	45351300	C
2011-04-11	4.5800000000000001	4.5899999999999999	4.5199999999999996	4.5300000000000002	23444200	C
2011-04-08	4.6399999999999997	4.6699999999999999	4.5300000000000002	4.5599999999999996	39526600	C
2011-04-07	4.6200000000000001	4.6900000000000004	4.5800000000000001	4.5800000000000001	56844400	C
2011-04-06	4.5099999999999998	4.6500000000000004	4.4699999999999998	4.5899999999999999	64009400	C
2011-04-05	4.46	4.4800000000000004	4.4199999999999999	4.4699999999999998	40944000	C
2011-04-04	4.46	4.4699999999999998	4.3899999999999997	4.4299999999999997	29670500	C
2011-04-01	4.46	4.4800000000000004	4.4299999999999997	4.4500000000000002	25952200	C
2011-03-31	4.4400000000000004	4.4500000000000002	4.4000000000000004	4.4199999999999999	33507400	C
2011-03-30	4.46	4.5199999999999996	4.4199999999999999	4.4500000000000002	33904800	C
2011-03-29	4.4299999999999997	4.4500000000000002	4.3799999999999999	4.4500000000000002	24791400	C
2011-03-28	4.46	4.4699999999999998	4.4100000000000001	4.4299999999999997	23570900	C
2011-03-25	4.46	4.4800000000000004	4.4299999999999997	4.46	30876800	C
2011-03-24	4.4100000000000001	4.4400000000000004	4.3499999999999996	4.4299999999999997	40238700	C
2011-03-23	4.4000000000000004	4.4199999999999999	4.3399999999999999	4.4000000000000004	47019600	C
2011-03-22	4.4199999999999999	4.4500000000000002	4.4000000000000004	4.4199999999999999	34194100	C
2011-03-21	4.6100000000000003	4.6200000000000001	4.3799999999999999	4.4299999999999997	82106500	C
2011-03-18	4.5	4.5499999999999998	4.46	4.5	45908600	C
2011-03-17	4.46	4.46	4.3899999999999997	4.4500000000000002	38307400	C
2011-03-16	4.4800000000000004	4.5	4.3700000000000001	4.3899999999999997	62107200	C
2011-03-15	4.4100000000000001	4.4699999999999998	4.3899999999999997	4.4400000000000004	58194900	C
2011-03-14	4.5199999999999996	4.54	4.4699999999999998	4.54	38691100	C
2011-03-11	4.5099999999999998	4.5800000000000001	4.5099999999999998	4.5700000000000003	32170300	C
2011-03-10	4.5999999999999996	4.6100000000000003	4.5199999999999996	4.54	46421300	C
2011-03-09	4.6699999999999999	4.6699999999999999	4.6100000000000003	4.6500000000000004	34512800	C
2011-03-08	4.5499999999999998	4.6500000000000004	4.54	4.6399999999999997	47184200	C
2011-03-07	4.54	4.5700000000000003	4.5	4.5199999999999996	36391800	C
2011-03-04	4.6299999999999999	4.6399999999999997	4.5199999999999996	4.54	71717600	C
2011-03-03	4.6600000000000001	4.6799999999999997	4.6299999999999999	4.6799999999999997	45540700	C
2011-03-02	4.5899999999999999	4.6200000000000001	4.5700000000000003	4.5999999999999996	35351500	C
2011-03-01	4.7000000000000002	4.7000000000000002	4.5700000000000003	4.5700000000000003	52789600	C
2011-02-28	4.7300000000000004	4.75	4.6799999999999997	4.6799999999999997	44054200	C
2011-02-25	4.6699999999999999	4.7300000000000004	4.6600000000000001	4.7000000000000002	40819500	C
2011-02-24	4.6799999999999997	4.71	4.5899999999999999	4.6900000000000004	58605800	C
2011-02-23	4.7199999999999998	4.7599999999999998	4.5700000000000003	4.7000000000000002	81515000	C
2011-02-22	4.8399999999999999	4.8399999999999999	4.6500000000000004	4.6900000000000004	89462900	C
2011-02-18	4.9500000000000002	4.96	4.9000000000000004	4.9100000000000001	25229000	C
2011-02-17	4.8799999999999999	4.9400000000000004	4.8700000000000001	4.9400000000000004	30673500	C
2011-02-16	4.9400000000000004	4.9400000000000004	4.8700000000000001	4.9000000000000004	29894800	C
2011-02-15	4.9000000000000004	4.9400000000000004	4.8799999999999999	4.9100000000000001	42500000	C
2011-02-14	4.8899999999999997	4.9199999999999999	4.8600000000000003	4.9100000000000001	35369700	C
2011-02-11	4.7800000000000002	4.9000000000000004	4.7599999999999998	4.8799999999999999	45335800	C
2011-02-10	4.7999999999999998	4.8200000000000003	4.7599999999999998	4.7800000000000002	41029200	C
2011-02-09	4.8799999999999999	4.8799999999999999	4.7999999999999998	4.8399999999999999	28657800	C
2011-02-08	4.9000000000000004	4.9100000000000001	4.8499999999999996	4.8899999999999997	40287600	C
2011-02-07	4.8399999999999999	4.9000000000000004	4.8300000000000001	4.9000000000000004	39261100	C
2011-02-04	4.8300000000000001	4.8300000000000001	4.7599999999999998	4.8200000000000003	36607600	C
2011-02-03	4.8499999999999996	4.8600000000000003	4.7599999999999998	4.8099999999999996	43984800	C
2011-02-02	4.8899999999999997	4.9000000000000004	4.8300000000000001	4.8499999999999996	31667400	C
2011-02-01	4.8600000000000003	4.9100000000000001	4.8499999999999996	4.9000000000000004	39237100	C
2011-01-31	4.7400000000000002	4.8200000000000003	4.7300000000000004	4.8200000000000003	34795600	C
2011-01-28	4.8399999999999999	4.8799999999999999	4.7199999999999998	4.7199999999999998	64329500	C
2011-01-27	4.8300000000000001	4.8600000000000003	4.8099999999999996	4.8300000000000001	27251200	C
2011-01-26	4.8399999999999999	4.8700000000000001	4.8099999999999996	4.8099999999999996	44338200	C
2011-01-25	4.8499999999999996	4.8600000000000003	4.7699999999999996	4.8200000000000003	42339600	C
2011-01-24	4.9100000000000001	4.9199999999999999	4.8300000000000001	4.8600000000000003	37250100	C
2011-01-21	4.8499999999999996	4.9100000000000001	4.8399999999999999	4.8899999999999997	65507800	C
2011-01-20	4.7699999999999996	4.8200000000000003	4.7199999999999998	4.7999999999999998	62673900	C
2011-01-19	4.8499999999999996	4.8600000000000003	4.75	4.7599999999999998	71421900	C
2011-01-18	4.9299999999999997	4.9500000000000002	4.7800000000000002	4.7999999999999998	180960600	C
2011-01-14	5.0499999999999998	5.1500000000000004	5.0300000000000002	5.1299999999999999	103634400	C
2011-01-13	5.0899999999999999	5.1200000000000001	5.0300000000000002	5.04	65082700	C
2011-01-12	4.9900000000000002	5.0800000000000001	4.9800000000000004	5.0800000000000001	60853500	C
2011-01-11	4.9500000000000002	4.9800000000000004	4.9100000000000001	4.9400000000000004	33127400	C
2011-01-10	4.9199999999999999	4.9299999999999997	4.8700000000000001	4.9100000000000001	46153200	C
2011-01-07	4.96	5	4.8399999999999999	4.9400000000000004	68069700	C
2011-01-06	5	5.0499999999999998	4.9299999999999997	4.9500000000000002	71529800	C
2011-01-05	4.8799999999999999	5	4.8799999999999999	4.9699999999999998	66673600	C
2011-01-04	4.9100000000000001	4.9400000000000004	4.8300000000000001	4.9000000000000004	58340400	C
2011-01-03	4.7800000000000002	4.9000000000000004	4.7800000000000002	4.9000000000000004	65798900	C
2010-12-31	4.75	4.7599999999999998	4.7199999999999998	4.7300000000000004	16923200	C
2010-12-30	4.7800000000000002	4.7800000000000002	4.75	4.7599999999999998	14418600	C
2010-12-29	4.7999999999999998	4.7999999999999998	4.75	4.7699999999999996	16459800	C
2010-12-28	4.79	4.7999999999999998	4.75	4.7800000000000002	18644400	C
2010-12-27	4.6600000000000001	4.79	4.6500000000000004	4.7699999999999996	29016800	C
2010-12-23	4.7199999999999998	4.7199999999999998	4.6799999999999997	4.6799999999999997	20536500	C
2010-12-22	4.75	4.7599999999999998	4.6799999999999997	4.7300000000000004	51355400	C
2010-12-21	4.7400000000000002	4.7699999999999996	4.71	4.7400000000000002	39886000	C
2010-12-20	4.7300000000000004	4.7400000000000002	4.6699999999999999	4.71	41915800	C
2010-12-17	4.5999999999999996	4.7000000000000002	4.5700000000000003	4.7000000000000002	69555600	C
2010-12-16	4.6100000000000003	4.6500000000000004	4.54	4.5899999999999999	68094700	C
2010-12-15	4.6699999999999999	4.6799999999999997	4.54	4.5899999999999999	72978700	C
2010-12-14	4.8099999999999996	4.8099999999999996	4.6600000000000001	4.6900000000000004	60311200	C
2010-12-13	4.7999999999999998	4.8499999999999996	4.7599999999999998	4.8099999999999996	69850800	C
2010-12-10	4.7000000000000002	4.7699999999999996	4.6600000000000001	4.7699999999999996	76407800	C
2010-12-09	4.6799999999999997	4.71	4.6399999999999997	4.6900000000000004	73204200	C
2010-12-08	4.6100000000000003	4.6399999999999997	4.5499999999999998	4.6399999999999997	91574100	C
2010-12-07	4.5499999999999998	4.6500000000000004	4.54	4.6200000000000001	326782900	C
2010-12-06	4.4500000000000002	4.5	4.4299999999999997	4.4500000000000002	47203000	C
2010-12-03	4.3799999999999999	4.46	4.3499999999999996	4.4500000000000002	36080600	C
2010-12-02	4.3200000000000003	4.4500000000000002	4.3200000000000003	4.4199999999999999	51966300	C
2010-12-01	4.2800000000000002	4.3099999999999996	4.2599999999999998	4.2999999999999998	49495000	C
2010-11-30	4.1299999999999999	4.2400000000000002	4.1100000000000003	4.2000000000000002	61260300	C
2010-11-29	4.1200000000000001	4.1699999999999999	4.0999999999999996	4.1500000000000004	33721200	C
2010-11-26	4.1399999999999997	4.1600000000000001	4.0999999999999996	4.1100000000000003	15672600	C
2010-11-24	4.1399999999999997	4.1900000000000004	4.1100000000000003	4.1699999999999999	30429900	C
2010-11-23	4.1500000000000004	4.1500000000000004	4.0999999999999996	4.0999999999999996	38789400	C
2010-11-22	4.25	4.25	4.1600000000000001	4.1799999999999997	36827400	C
2010-11-19	4.2599999999999998	4.2699999999999996	4.2199999999999998	4.2699999999999996	29041600	C
2010-11-18	4.2599999999999998	4.3300000000000001	4.2199999999999998	4.2999999999999998	48876400	C
2010-11-17	4.2300000000000004	4.2400000000000002	4.1500000000000004	4.1900000000000004	39175500	C
2010-11-16	4.2800000000000002	4.29	4.1900000000000004	4.2199999999999998	50020500	C
2010-11-15	4.3300000000000001	4.3700000000000001	4.2999999999999998	4.3200000000000003	35374100	C
2010-11-12	4.3300000000000001	4.3899999999999997	4.2300000000000004	4.29	49740200	C
2010-11-11	4.3799999999999999	4.4100000000000001	4.3499999999999996	4.3600000000000003	38163300	C
2010-11-10	4.3300000000000001	4.46	4.3099999999999996	4.4199999999999999	50288500	C
2010-11-09	4.4699999999999998	4.4699999999999998	4.2999999999999998	4.2999999999999998	54105900	C
2010-11-08	4.5199999999999996	4.5199999999999996	4.4100000000000001	4.4400000000000004	42687700	C
2010-11-05	4.3300000000000001	4.5099999999999998	4.3200000000000003	4.4900000000000002	105440700	C
2010-11-04	4.2199999999999998	4.3300000000000001	4.1900000000000004	4.3300000000000001	65927800	C
2010-11-03	4.1699999999999999	4.1900000000000004	4.1500000000000004	4.1900000000000004	30544900	C
2010-11-02	4.1900000000000004	4.2000000000000002	4.1500000000000004	4.1699999999999999	22490200	C
2010-11-01	4.1799999999999997	4.2000000000000002	4.0999999999999996	4.1500000000000004	29258300	C
2010-10-29	4.1600000000000001	4.1799999999999997	4.1500000000000004	4.1699999999999999	18835200	C
2010-10-28	4.1900000000000004	4.2000000000000002	4.1500000000000004	4.1699999999999999	26162400	C
2010-10-27	4.1600000000000001	4.1900000000000004	4.1399999999999997	4.1699999999999999	26922500	C
2010-10-26	4.1600000000000001	4.21	4.1500000000000004	4.1799999999999997	42127300	C
2010-10-25	4.2199999999999998	4.2300000000000004	4.1399999999999997	4.21	76494600	C
2010-10-22	4.0999999999999996	4.1399999999999997	4.0899999999999999	4.1100000000000003	31441200	C
2010-10-21	4.1299999999999999	4.1699999999999999	4.0300000000000002	4.0700000000000003	43687200	C
2010-10-20	4.0999999999999996	4.1200000000000001	4.0300000000000002	4.1100000000000003	49484500	C
2010-10-19	4.1299999999999999	4.1900000000000004	4.04	4.0599999999999996	70732800	C
2010-10-18	4	4.2000000000000002	3.9700000000000002	4.1699999999999999	94439500	C
2010-10-15	4.0999999999999996	4.1100000000000003	3.9100000000000001	3.9500000000000002	106125400	C
2010-10-14	4.1699999999999999	4.1699999999999999	3.9900000000000002	4.0599999999999996	98326000	C
2010-10-13	4.25	4.2999999999999998	4.1799999999999997	4.25	107396300	C
2010-10-12	4.1500000000000004	4.2400000000000002	4.1299999999999999	4.2400000000000002	48296900	C
2010-10-11	4.21	4.21	4.1200000000000001	4.1799999999999997	43225200	C
2010-10-08	4.1799999999999997	4.2000000000000002	4.1399999999999997	4.1900000000000004	35248800	C
2010-10-07	4.1399999999999997	4.1900000000000004	4.1299999999999999	4.1799999999999997	49228200	C
2010-10-06	4.1399999999999997	4.1600000000000001	4.0800000000000001	4.0999999999999996	48412200	C
2010-10-05	4.0700000000000003	4.1500000000000004	4.0700000000000003	4.1299999999999999	63625600	C
2010-10-04	4.0800000000000001	4.1200000000000001	4.0300000000000002	4.0300000000000002	42326400	C
2010-10-01	3.98	4.0999999999999996	3.9399999999999999	4.0899999999999999	77500100	C
2010-09-30	3.96	4.0099999999999998	3.8900000000000001	3.9100000000000001	47868000	C
2010-09-29	3.8900000000000001	3.9900000000000002	3.8700000000000001	3.9199999999999999	50744400	C
2010-09-28	3.8900000000000001	3.8999999999999999	3.8399999999999999	3.8799999999999999	29345000	C
2010-09-27	3.8999999999999999	3.9300000000000002	3.8700000000000001	3.8700000000000001	36629400	C
2010-09-24	3.8599999999999999	3.9100000000000001	3.8500000000000001	3.8999999999999999	39249300	C
2010-09-23	3.8399999999999999	3.8900000000000001	3.7999999999999998	3.7999999999999998	38372000	C
2010-09-22	3.9300000000000002	3.98	3.8799999999999999	3.8799999999999999	43837700	C
2010-09-21	4.0199999999999996	4.0199999999999996	3.9399999999999999	3.9399999999999999	37200400	C
2010-09-20	3.9500000000000002	4	3.9399999999999999	3.9900000000000002	34473300	C
2010-09-17	4	4.0199999999999996	3.9500000000000002	3.9500000000000002	55888400	C
2010-09-16	3.8900000000000001	3.98	3.8799999999999999	3.9700000000000002	37834400	C
2010-09-15	3.9199999999999999	3.9300000000000002	3.8999999999999999	3.9199999999999999	24836100	C
2010-09-14	3.98	3.9900000000000002	3.9100000000000001	3.9399999999999999	38404500	C
2010-09-13	3.96	4.0099999999999998	3.96	3.9900000000000002	45870600	C
2010-09-10	3.9199999999999999	3.9399999999999999	3.8999999999999999	3.9100000000000001	25644200	C
2010-09-09	3.8900000000000001	3.9500000000000002	3.8799999999999999	3.9100000000000001	45078800	C
2010-09-08	3.8500000000000001	3.8599999999999999	3.8300000000000001	3.8399999999999999	24907700	C
2010-09-07	3.8799999999999999	3.8799999999999999	3.8199999999999998	3.8300000000000001	26492800	C
2010-09-03	3.9399999999999999	3.98	3.8999999999999999	3.9100000000000001	43608400	C
2010-09-02	3.8399999999999999	3.9300000000000002	3.8300000000000001	3.8799999999999999	47390900	C
2010-09-01	3.75	3.8500000000000001	3.7400000000000002	3.8500000000000001	53222200	C
2010-08-31	3.6800000000000002	3.73	3.6299999999999999	3.71	61541900	C
2010-08-30	3.75	3.7599999999999998	3.6699999999999999	3.6699999999999999	31689000	C
2010-08-27	3.7000000000000002	3.7599999999999998	3.6400000000000001	3.7599999999999998	55836000	C
2010-08-26	3.73	3.75	3.6600000000000001	3.6600000000000001	33489700	C
2010-08-25	3.7000000000000002	3.7200000000000002	3.6400000000000001	3.6800000000000002	50868200	C
2010-08-24	3.7000000000000002	3.75	3.6800000000000002	3.71	44346700	C
2010-08-23	3.79	3.8300000000000001	3.75	3.75	29397900	C
2010-08-20	3.7799999999999998	3.79	3.71	3.75	51973500	C
2010-08-19	3.8500000000000001	3.8900000000000001	3.7799999999999998	3.79	53867400	C
2010-08-18	3.8599999999999999	3.8999999999999999	3.8399999999999999	3.8599999999999999	47840900	C
2010-08-17	3.9199999999999999	3.9199999999999999	3.8300000000000001	3.8500000000000001	42478200	C
2010-08-16	3.8700000000000001	3.9100000000000001	3.8500000000000001	3.8700000000000001	23911500	C
2010-08-13	3.8999999999999999	3.9500000000000002	3.8799999999999999	3.8799999999999999	27447300	C
2010-08-12	3.8399999999999999	3.8900000000000001	3.8300000000000001	3.8700000000000001	33560500	C
2010-08-11	3.9500000000000002	3.9700000000000002	3.8399999999999999	3.8500000000000001	57403800	C
2010-08-10	4.0300000000000002	4.0599999999999996	4	4	37330200	C
2010-08-09	4.0800000000000001	4.1200000000000001	4.0099999999999998	4.0800000000000001	27938100	C
2010-08-06	4.0700000000000003	4.0800000000000001	4.0099999999999998	4.0599999999999996	29607300	C
2010-08-05	4.1100000000000003	4.1100000000000003	4.0700000000000003	4.0999999999999996	19093600	C
2010-08-04	4.1500000000000004	4.1600000000000001	4.1100000000000003	4.1399999999999997	27707600	C
2010-08-03	4.1600000000000001	4.1699999999999999	4.1100000000000003	4.1299999999999999	21169600	C
2010-08-02	4.1900000000000004	4.2000000000000002	4.1600000000000001	4.1900000000000004	29385100	C
2010-07-30	4.0599999999999996	4.1200000000000001	4.0599999999999996	4.0999999999999996	26978000	C
2010-07-29	4.1399999999999997	4.1500000000000004	4.0599999999999996	4.1200000000000001	39395900	C
2010-07-28	4.1299999999999999	4.1600000000000001	4.0700000000000003	4.0899999999999999	33190000	C
2010-07-27	4.21	4.2699999999999996	4.1600000000000001	4.1600000000000001	53521000	C
2010-07-26	4.0199999999999996	4.1500000000000004	4.0199999999999996	4.1500000000000004	43066200	C
2010-07-23	4.0199999999999996	4.0599999999999996	3.9900000000000002	4.0199999999999996	37675200	C
2010-07-22	3.9900000000000002	4.0899999999999999	3.9900000000000002	4.0899999999999999	42143400	C
2010-07-21	4.0499999999999998	4.0599999999999996	3.9199999999999999	3.9399999999999999	42520500	C
2010-07-20	3.9100000000000001	4.0599999999999996	3.8999999999999999	3.9900000000000002	54745200	C
2010-07-19	3.9300000000000002	4.04	3.8500000000000001	3.98	60092400	C
2010-07-16	4.0499999999999998	4.0999999999999996	3.8999999999999999	3.8999999999999999	80624900	C
2010-07-15	4.2300000000000004	4.2400000000000002	4.0499999999999998	4.1600000000000001	68022500	C
2010-07-14	4.2699999999999996	4.2800000000000002	4.1500000000000004	4.21	48298900	C
2010-07-13	4.1900000000000004	4.2999999999999998	4.1799999999999997	4.2999999999999998	64688800	C
2010-07-12	4.0499999999999998	4.1299999999999999	4.04	4.1100000000000003	39470400	C
2010-07-09	3.9700000000000002	4.0499999999999998	3.9399999999999999	4.04	41928500	C
2010-07-08	3.9500000000000002	4	3.9199999999999999	3.9700000000000002	46663500	C
2010-07-07	3.8199999999999998	3.9100000000000001	3.77	3.8999999999999999	47295500	C
2010-07-06	3.8700000000000001	3.8999999999999999	3.7200000000000002	3.79	51454400	C
2010-07-02	3.8199999999999998	3.8900000000000001	3.71	3.79	38516900	C
2010-07-01	3.8300000000000001	3.8500000000000001	3.6200000000000001	3.7799999999999998	86206500	C
2010-06-30	3.8100000000000001	3.8599999999999999	3.71	3.7599999999999998	53205400	C
2010-06-29	3.9199999999999999	3.9199999999999999	3.71	3.73	79745300	C
2010-06-28	3.9300000000000002	4.0199999999999996	3.9199999999999999	4	54126600	C
2010-06-25	3.8500000000000001	3.9500000000000002	3.8199999999999998	3.9399999999999999	70357700	C
2010-06-24	3.8599999999999999	3.8599999999999999	3.77	3.7799999999999998	56634800	C
2010-06-23	3.9500000000000002	3.98	3.8700000000000001	3.8900000000000001	46266000	C
2010-06-22	4	4.0300000000000002	3.9399999999999999	3.9399999999999999	48772500	C
2010-06-21	4.0499999999999998	4.0700000000000003	4.0099999999999998	4.0199999999999996	57155500	C
2010-06-18	3.9700000000000002	4.0099999999999998	3.9300000000000002	4.0099999999999998	68839900	C
2010-06-17	4.0099999999999998	4.0300000000000002	3.9100000000000001	3.96	58734300	C
2010-06-16	3.96	4	3.9300000000000002	3.9900000000000002	40783400	C
2010-06-15	3.9300000000000002	3.9900000000000002	3.8900000000000001	3.9900000000000002	42247500	C
2010-06-14	3.9199999999999999	3.9300000000000002	3.8799999999999999	3.8799999999999999	38228800	C
2010-06-11	3.8599999999999999	3.9199999999999999	3.8500000000000001	3.8799999999999999	43859400	C
2010-06-10	3.9500000000000002	3.96	3.8700000000000001	3.8999999999999999	70989100	C
2010-06-09	3.7799999999999998	3.8900000000000001	3.7599999999999998	3.8700000000000001	114856500	C
2010-06-08	3.6899999999999999	3.75	3.6499999999999999	3.7200000000000002	83022800	C
2010-06-07	3.8100000000000001	3.8199999999999998	3.6200000000000001	3.6400000000000001	86203900	C
2010-06-04	3.8500000000000001	3.9199999999999999	3.77	3.79	106756500	C
2010-06-03	3.96	4.0300000000000002	3.9300000000000002	3.96	71405600	C
2010-06-02	3.8900000000000001	3.9300000000000002	3.8500000000000001	3.9199999999999999	56166300	C
2010-06-01	3.8999999999999999	3.96	3.8399999999999999	3.8500000000000001	56634700	C
2010-05-28	4.0199999999999996	4.04	3.9500000000000002	3.96	63286600	C
2010-05-27	4.0300000000000002	4.0700000000000003	3.98	4.0199999999999996	75460900	C
2010-05-26	3.9700000000000002	4.0300000000000002	3.8599999999999999	3.8599999999999999	124767300	C
2010-05-25	3.6400000000000001	3.7999999999999998	3.5600000000000001	3.7799999999999998	102076400	C
2010-05-24	3.8599999999999999	3.9500000000000002	3.77	3.7799999999999998	84300500	C
2010-05-21	3.54	3.8100000000000001	3.5299999999999998	3.75	133515800	C
2010-05-20	3.75	3.77	3.6099999999999999	3.6299999999999999	116429100	C
2010-05-19	3.73	3.8500000000000001	3.71	3.8100000000000001	92045200	C
2010-05-18	3.9500000000000002	3.96	3.71	3.73	88927400	C
2010-05-17	4	4.0099999999999998	3.7599999999999998	3.8599999999999999	94521800	C
2010-05-14	4.0300000000000002	4.04	3.9100000000000001	3.98	87280100	C
2010-05-13	4.1500000000000004	4.1600000000000001	4.0800000000000001	4.0899999999999999	50910500	C
2010-05-12	4.2300000000000004	4.2300000000000004	4.1399999999999997	4.1799999999999997	65669600	C
2010-05-11	4.1299999999999999	4.2400000000000002	4.1100000000000003	4.1699999999999999	75475000	C
2010-05-10	4.3300000000000001	4.3499999999999996	4.1600000000000001	4.2199999999999998	109813200	C
2010-05-07	4.0800000000000001	4.1299999999999999	3.9199999999999999	4	122458700	C
2010-05-06	4.2000000000000002	4.2699999999999996	3.8999999999999999	4.04	170724600	C
2010-05-05	4.1600000000000001	4.25	4.04	4.1799999999999997	100162300	C
2010-05-04	4.3399999999999999	4.3600000000000003	4.2300000000000004	4.2599999999999998	97352400	C
2010-05-03	4.46	4.4800000000000004	4.3799999999999999	4.4100000000000001	44946300	C
2010-04-30	4.5499999999999998	4.5499999999999998	4.3700000000000001	4.3700000000000001	80341800	C
2010-04-29	4.5300000000000002	4.6299999999999999	4.5	4.5599999999999996	71647100	C
2010-04-28	4.4199999999999999	4.5599999999999996	4.4000000000000004	4.4500000000000002	110487000	C
2010-04-27	4.5499999999999998	4.5700000000000003	4.3300000000000001	4.3399999999999999	133979400	C
2010-04-26	4.79	4.7999999999999998	4.5999999999999996	4.6100000000000003	124478500	C
2010-04-23	4.8700000000000001	4.9500000000000002	4.8300000000000001	4.8600000000000003	76164100	C
2010-04-22	4.8499999999999996	4.8899999999999997	4.7699999999999996	4.8700000000000001	80864700	C
2010-04-21	5.0300000000000002	5.04	4.8200000000000003	4.9299999999999997	98787600	C
2010-04-20	5.0199999999999996	5.0599999999999996	4.9199999999999999	4.9699999999999998	102738500	C
2010-04-19	4.6500000000000004	4.9299999999999997	4.6399999999999997	4.8799999999999999	186006700	C
2010-04-16	4.8200000000000003	4.8300000000000001	4.4100000000000001	4.5599999999999996	186414100	C
2010-04-15	4.9900000000000002	5.0700000000000003	4.7400000000000002	4.8099999999999996	153653700	C
2010-04-14	4.7199999999999998	4.9400000000000004	4.7000000000000002	4.9299999999999997	103954500	C
2010-04-13	4.6200000000000001	4.6799999999999997	4.5899999999999999	4.6200000000000001	59676200	C
2010-04-12	4.6299999999999999	4.6399999999999997	4.5800000000000001	4.6399999999999997	43485000	C
2010-04-09	4.54	4.5700000000000003	4.5199999999999996	4.5499999999999998	66446000	C
2010-04-08	4.3499999999999996	4.4900000000000002	4.3099999999999996	4.4699999999999998	55935600	C
2010-04-07	4.3099999999999996	4.4000000000000004	4.2999999999999998	4.3600000000000003	62152800	C
2010-04-06	4.2699999999999996	4.2999999999999998	4.25	4.29	31812200	C
2010-04-05	4.2699999999999996	4.2800000000000002	4.2300000000000004	4.2599999999999998	34453300	C
2010-04-01	4.1100000000000003	4.1799999999999997	4.0199999999999996	4.1799999999999997	30209100	C
2010-03-31	4.0800000000000001	4.1100000000000003	4.0099999999999998	4.0499999999999998	55035900	C
2010-03-30	4.1299999999999999	4.1799999999999997	4.0499999999999998	4.0899999999999999	62439100	C
2010-03-29	4.3799999999999999	4.4100000000000001	4.1100000000000003	4.1799999999999997	88626800	C
2010-03-26	4.3399999999999999	4.3700000000000001	4.2599999999999998	4.3099999999999996	58727000	C
2010-03-25	4.2400000000000002	4.3799999999999999	4.2300000000000004	4.2699999999999996	97149400	C
2010-03-24	4.0999999999999996	4.1900000000000004	4.0999999999999996	4.1500000000000004	46585400	C
2010-03-23	4.0899999999999999	4.1500000000000004	4.0700000000000003	4.1299999999999999	44335400	C
2010-03-22	3.8900000000000001	4.0999999999999996	3.8799999999999999	4.04	50007900	C
2010-03-19	4.0300000000000002	4.0499999999999998	3.8999999999999999	3.8999999999999999	55671700	C
2010-03-18	4.0899999999999999	4.0899999999999999	4	4.0199999999999996	35021600	C
2010-03-17	4.0999999999999996	4.1699999999999999	3.9900000000000002	4.0499999999999998	68063600	C
2010-03-16	3.9500000000000002	4.0700000000000003	3.9199999999999999	4.0499999999999998	54320500	C
2010-03-15	3.8799999999999999	3.9399999999999999	3.8300000000000001	3.8900000000000001	63483000	C
2010-03-12	4.21	4.2199999999999998	3.9399999999999999	3.9700000000000002	127976000	C
2010-03-11	3.98	4.1799999999999997	3.9500000000000002	4.1799999999999997	120029900	C
2010-03-10	3.96	4.0700000000000003	3.9199999999999999	3.96	121205100	C
2010-03-09	3.5499999999999998	3.8599999999999999	3.54	3.8199999999999998	110631200	C
2010-03-08	3.54	3.6000000000000001	3.54	3.5600000000000001	45986500	C
2010-03-05	3.4700000000000002	3.5	3.4500000000000002	3.5	31908000	C
2010-03-04	3.4100000000000001	3.48	3.3900000000000001	3.4300000000000002	31935600	C
2010-03-03	3.4100000000000001	3.4300000000000002	3.3900000000000001	3.3999999999999999	16365000	C
2010-03-02	3.4100000000000001	3.4399999999999999	3.3900000000000001	3.3999999999999999	16428100	C
2010-03-01	3.4199999999999999	3.4399999999999999	3.3399999999999999	3.3900000000000001	15568700	C
2010-02-26	3.3900000000000001	3.4500000000000002	3.3799999999999999	3.3999999999999999	17855800	C
2010-02-25	3.3900000000000001	3.3999999999999999	3.3599999999999999	3.3900000000000001	25996900	C
2010-02-24	3.3700000000000001	3.4500000000000002	3.3700000000000001	3.4500000000000002	29262200	C
2010-02-23	3.4399999999999999	3.48	3.3500000000000001	3.3500000000000001	28291700	C
2010-02-22	3.4399999999999999	3.48	3.4100000000000001	3.46	23360700	C
2010-02-19	3.3999999999999999	3.4399999999999999	3.3900000000000001	3.4199999999999999	27822300	C
2010-02-18	3.3999999999999999	3.4700000000000002	3.3900000000000001	3.4300000000000002	28868800	C
2010-02-17	3.3799999999999999	3.4500000000000002	3.3599999999999999	3.4100000000000001	57569000	C
2010-02-16	3.2200000000000002	3.3300000000000001	3.21	3.3100000000000001	33228500	C
2010-02-12	3.1699999999999999	3.21	3.1499999999999999	3.1800000000000002	18926900	C
2010-02-11	3.1899999999999999	3.2200000000000002	3.1699999999999999	3.21	23685300	C
2010-02-10	3.1800000000000002	3.2000000000000002	3.1400000000000001	3.2000000000000002	25499700	C
2010-02-09	3.1899999999999999	3.23	3.1099999999999999	3.1800000000000002	49883800	C
2010-02-08	3.23	3.2400000000000002	3.1499999999999999	3.1499999999999999	25620300	C
2010-02-05	3.21	3.2400000000000002	3.1499999999999999	3.2200000000000002	46750200	C
2010-02-04	3.3399999999999999	3.3500000000000001	3.1699999999999999	3.1800000000000002	45029900	C
2010-02-03	3.3900000000000001	3.46	3.3700000000000001	3.3700000000000001	27200600	C
2010-02-02	3.3500000000000001	3.4100000000000001	3.3199999999999998	3.4100000000000001	33280900	C
2010-02-01	3.3599999999999999	3.3700000000000001	3.3100000000000001	3.3399999999999999	23577700	C
2010-01-29	3.27	3.3399999999999999	3.27	3.3199999999999998	67942900	C
2010-01-28	3.25	3.29	3.2000000000000002	3.2400000000000002	51294300	C
2010-01-27	3.1699999999999999	3.23	3.1400000000000001	3.2000000000000002	55891400	C
2010-01-26	3.2200000000000002	3.27	3.1499999999999999	3.1499999999999999	45890300	C
2010-01-25	3.3100000000000001	3.3300000000000001	3.21	3.23	49752400	C
2010-01-22	3.2799999999999998	3.3900000000000001	3.2200000000000002	3.25	65474200	C
2010-01-21	3.4500000000000002	3.46	3.2000000000000002	3.27	95968000	C
2010-01-20	3.5099999999999998	3.6000000000000001	3.4500000000000002	3.46	47944900	C
2010-01-19	3.3399999999999999	3.5600000000000001	3.2999999999999998	3.54	80789300	C
2010-01-15	3.4900000000000002	3.5	3.3999999999999999	3.4199999999999999	54017700	C
2010-01-14	3.5600000000000001	3.5600000000000001	3.5	3.5099999999999998	27417000	C
2010-01-13	3.54	3.5899999999999999	3.5	3.5	41035100	C
2010-01-12	3.5899999999999999	3.6099999999999999	3.48	3.52	47011800	C
2010-01-11	3.6600000000000001	3.6699999999999999	3.6000000000000001	3.6299999999999999	47557600	C
2010-01-08	3.6499999999999999	3.6699999999999999	3.5099999999999998	3.5899999999999999	62409800	C
2010-01-07	3.6899999999999999	3.7000000000000002	3.6099999999999999	3.6499999999999999	67245200	C
2010-01-06	3.5600000000000001	3.6800000000000002	3.5099999999999998	3.6400000000000001	67433900	C
2010-01-05	3.4199999999999999	3.5499999999999998	3.4100000000000001	3.5299999999999998	66861700	C
2010-01-04	3.3599999999999999	3.4100000000000001	3.3399999999999999	3.3999999999999999	40679400	C
2009-12-31	3.3300000000000001	3.3599999999999999	3.3100000000000001	3.3100000000000001	19875800	C
2009-12-30	3.3599999999999999	3.3599999999999999	3.2999999999999998	3.3199999999999998	22009500	C
2009-12-29	3.3900000000000001	3.4100000000000001	3.3500000000000001	3.3700000000000001	19084200	C
2009-12-28	3.3700000000000001	3.4100000000000001	3.3100000000000001	3.3900000000000001	33795600	C
2009-12-24	3.3199999999999998	3.3500000000000001	3.2799999999999998	3.3500000000000001	14549800	C
2009-12-23	3.3599999999999999	3.3799999999999999	3.2599999999999998	3.29	35752000	C
2009-12-22	3.4399999999999999	3.4399999999999999	3.3399999999999999	3.3399999999999999	49092600	C
2009-12-21	3.3900000000000001	3.4199999999999999	3.3599999999999999	3.4199999999999999	62625000	C
2009-12-18	3.2599999999999998	3.3999999999999999	3.21	3.3999999999999999	281369700	C
2009-12-17	3.1499999999999999	3.25	3.1299999999999999	3.2000000000000002	377263800	C
2009-12-16	3.5	3.5800000000000001	3.4399999999999999	3.4500000000000002	119108100	C
2009-12-15	3.6699999999999999	3.7000000000000002	3.5099999999999998	3.5600000000000001	93423100	C
2009-12-14	3.7999999999999998	3.8399999999999999	3.6600000000000001	3.7000000000000002	83688700	C
2009-12-11	3.8999999999999999	3.9500000000000002	3.8700000000000001	3.9500000000000002	22120200	C
2009-12-10	3.8799999999999999	3.9100000000000001	3.8399999999999999	3.8700000000000001	39824100	C
2009-12-09	3.9399999999999999	3.9500000000000002	3.79	3.8599999999999999	39989200	C
2009-12-08	4.0099999999999998	4.04	3.8500000000000001	3.9100000000000001	55286600	C
2009-12-07	4.0899999999999999	4.1200000000000001	4.0300000000000002	4.0300000000000002	23201000	C
2009-12-04	4.1200000000000001	4.1200000000000001	4.0499999999999998	4.0599999999999996	31939900	C
2009-12-03	4.1500000000000004	4.21	4.0300000000000002	4.0499999999999998	34577400	C
2009-12-02	4.0800000000000001	4.0999999999999996	4.0199999999999996	4.0999999999999996	18922400	C
2009-12-01	4.1500000000000004	4.1600000000000001	4.0499999999999998	4.0999999999999996	24623900	C
2009-11-30	4.0800000000000001	4.1600000000000001	4.0599999999999996	4.1100000000000003	25016900	C
2009-11-27	3.98	4.1299999999999999	3.9500000000000002	4.0599999999999996	25806600	C
2009-11-25	4.2300000000000004	4.2400000000000002	4.1399999999999997	4.1699999999999999	20098000	C
2009-11-24	4.29	4.2999999999999998	4.21	4.21	19323400	C
2009-11-23	4.2599999999999998	4.2800000000000002	4.2300000000000004	4.2800000000000002	22623400	C
2009-11-20	4.1900000000000004	4.2300000000000004	4.1900000000000004	4.2000000000000002	12444100	C
2009-11-19	4.2599999999999998	4.2699999999999996	4.2000000000000002	4.2599999999999998	24821500	C
2009-11-18	4.2400000000000002	4.3099999999999996	4.2300000000000004	4.29	30598000	C
2009-11-17	4.1699999999999999	4.25	4.1600000000000001	4.2400000000000002	20027800	C
2009-11-16	4.2199999999999998	4.25	4.1799999999999997	4.1799999999999997	36003700	C
2009-11-13	4.0999999999999996	4.1399999999999997	4.0300000000000002	4.0499999999999998	19618200	C
2009-11-12	4.1399999999999997	4.1699999999999999	4.0499999999999998	4.0599999999999996	20783400	C
2009-11-11	4.25	4.2800000000000002	4.1399999999999997	4.1600000000000001	31834100	C
2009-11-10	4.1500000000000004	4.2599999999999998	4.1399999999999997	4.1799999999999997	24568600	C
2009-11-09	4.1399999999999997	4.1900000000000004	4.0999999999999996	4.1900000000000004	23410200	C
2009-11-06	3.9900000000000002	4.0599999999999996	3.96	4.0599999999999996	25344400	C
2009-11-05	4.0499999999999998	4.0800000000000001	4	4.0599999999999996	26645000	C
2009-11-04	4.1100000000000003	4.1699999999999999	3.96	3.9700000000000002	48146600	C
2009-11-03	3.8799999999999999	4.0499999999999998	3.8399999999999999	4.04	50739100	C
2009-11-02	4.0999999999999996	4.1100000000000003	3.8100000000000001	3.9900000000000002	69051700	C
2009-10-30	4.2800000000000002	4.2999999999999998	4.0199999999999996	4.0899999999999999	53583300	C
2009-10-29	4.1900000000000004	4.3499999999999996	4.1699999999999999	4.3099999999999996	44074000	C
2009-10-28	4.2300000000000004	4.25	4	4.0800000000000001	64507300	C
2009-10-27	4.2999999999999998	4.3300000000000001	4.2300000000000004	4.2699999999999996	33277300	C
2009-10-26	4.5099999999999998	4.5300000000000002	4.2400000000000002	4.2699999999999996	64038600	C
2009-10-23	4.54	4.5999999999999996	4.46	4.46	33523100	C
2009-10-22	4.4299999999999997	4.4800000000000004	4.3899999999999997	4.46	30679900	C
2009-10-21	4.4199999999999999	4.5599999999999996	4.4100000000000001	4.4199999999999999	39240300	C
2009-10-20	4.5899999999999999	4.6299999999999999	4.4100000000000001	4.4299999999999997	52459300	C
2009-10-19	4.6600000000000001	4.6600000000000001	4.5099999999999998	4.54	30462400	C
2009-10-16	4.6799999999999997	4.6900000000000004	4.4199999999999999	4.5899999999999999	41099000	C
2009-10-15	4.7999999999999998	4.8300000000000001	4.6399999999999997	4.75	83405100	C
2009-10-14	4.9800000000000004	5	4.9000000000000004	5	58527200	C
2009-10-13	4.7999999999999998	4.8799999999999999	4.7400000000000002	4.8300000000000001	45533900	C
2009-10-12	4.6699999999999999	4.7999999999999998	4.6399999999999997	4.7699999999999996	36252000	C
2009-10-09	4.6299999999999999	4.6699999999999999	4.5899999999999999	4.6299999999999999	28835300	C
2009-10-08	4.71	4.7199999999999998	4.6299999999999999	4.6500000000000004	34461900	C
2009-10-07	4.6399999999999997	4.7000000000000002	4.5599999999999996	4.6399999999999997	36917500	C
2009-10-06	4.7599999999999998	4.7999999999999998	4.6399999999999997	4.6699999999999999	47709400	C
2009-10-05	4.5800000000000001	4.6799999999999997	4.5499999999999998	4.6699999999999999	30414300	C
2009-10-02	4.4000000000000004	4.5899999999999999	4.3099999999999996	4.5199999999999996	58854000	C
2009-10-01	4.75	4.75	4.5199999999999996	4.5300000000000002	48521000	C
2009-09-30	4.75	4.8399999999999999	4.5099999999999998	4.8399999999999999	82481600	C
2009-09-29	4.7599999999999998	4.79	4.6600000000000001	4.7000000000000002	50099300	C
2009-09-28	4.46	4.5700000000000003	4.4400000000000004	4.5700000000000003	31530700	C
2009-09-25	4.4100000000000001	4.5099999999999998	4.3600000000000003	4.3799999999999999	46116600	C
2009-09-24	4.6200000000000001	4.6399999999999997	4.3099999999999996	4.4299999999999997	66450400	C
2009-09-23	4.71	4.7400000000000002	4.5199999999999996	4.5199999999999996	59869900	C
2009-09-22	4.5599999999999996	4.6799999999999997	4.54	4.6500000000000004	67838100	C
2009-09-21	4.2400000000000002	4.46	4.1399999999999997	4.4299999999999997	47905800	C
2009-09-18	4.46	4.4800000000000004	4.2599999999999998	4.2599999999999998	125072600	C
2009-09-17	4.3600000000000003	4.5599999999999996	4.29	4.4199999999999999	115493400	C
2009-09-16	4.2699999999999996	4.3099999999999996	4.1500000000000004	4.2000000000000002	130674900	C
2009-09-15	4.4400000000000004	4.5099999999999998	4.1100000000000003	4.1200000000000001	131885900	C
2009-09-14	4.54	4.5700000000000003	4.3600000000000003	4.5199999999999996	73800900	C
2009-09-11	4.7400000000000002	4.75	4.6100000000000003	4.6100000000000003	48006400	C
2009-09-10	4.5999999999999996	4.75	4.5300000000000002	4.75	116711100	C
2009-09-09	4.71	4.7599999999999998	4.5599999999999996	4.6600000000000001	79811200	C
2009-09-08	4.9800000000000004	4.9900000000000002	4.6299999999999999	4.6799999999999997	90059300	C
2009-09-04	4.8700000000000001	4.9299999999999997	4.7999999999999998	4.8499999999999996	57542000	C
2009-09-03	4.7599999999999998	4.8200000000000003	4.6500000000000004	4.7699999999999996	59180900	C
2009-09-02	4.4199999999999999	4.6699999999999999	4.2999999999999998	4.5599999999999996	99545100	C
2009-09-01	4.9199999999999999	5.0199999999999996	4.5199999999999996	4.54	126786500	C
2009-08-31	5.0300000000000002	5.1100000000000003	4.8399999999999999	5	95323200	C
2009-08-28	5.29	5.4299999999999997	5.0499999999999998	5.2300000000000004	135999600	C
2009-08-27	4.7300000000000004	5.0999999999999996	4.6600000000000001	5.0499999999999998	121601400	C
2009-08-26	4.7400000000000002	4.75	4.5800000000000001	4.6299999999999999	72133000	C
2009-08-25	4.8799999999999999	4.9000000000000004	4.6699999999999999	4.75	97316500	C
2009-08-24	4.9500000000000002	5	4.7599999999999998	4.8200000000000003	120227500	C
2009-08-21	4.6299999999999999	4.8600000000000003	4.5800000000000001	4.7000000000000002	136681900	C
2009-08-20	4.1900000000000004	4.5099999999999998	4.1600000000000001	4.4800000000000004	105945000	C
2009-08-19	4.0800000000000001	4.1900000000000004	4.0499999999999998	4.1299999999999999	59364800	C
2009-08-18	4.0700000000000003	4.1500000000000004	4.0199999999999996	4.1399999999999997	56583700	C
2009-08-17	3.8700000000000001	4.0300000000000002	3.7999999999999998	4	75873900	C
2009-08-14	4.1600000000000001	4.5300000000000002	3.9100000000000001	4.04	112162900	C
2009-08-13	4.0899999999999999	4.1399999999999997	3.98	4.0599999999999996	75554200	C
2009-08-12	3.77	3.9900000000000002	3.73	3.98	98883000	C
2009-08-11	3.9300000000000002	3.96	3.5699999999999998	3.6899999999999999	91586000	C
2009-08-10	4	4.1100000000000003	3.9100000000000001	3.9399999999999999	95516100	C
2009-08-07	3.98	4.2400000000000002	3.8300000000000001	3.8500000000000001	189881500	C
2009-08-06	3.8100000000000001	3.8100000000000001	3.5899999999999999	3.7999999999999998	128778000	C
2009-08-05	3.3199999999999998	3.6099999999999999	3.29	3.5800000000000001	267446300	C
2009-08-04	3.1400000000000001	3.25	3.1099999999999999	3.25	83574100	C
2009-08-03	3.29	3.2999999999999998	3.1400000000000001	3.1800000000000002	64248600	C
2009-07-31	3.0600000000000001	3.1800000000000002	2.9900000000000002	3.1699999999999999	110797800	C
2009-07-30	3.2999999999999998	3.3700000000000001	3.02	3.1400000000000001	103950300	C
2009-07-29	3	3.2200000000000002	2.9500000000000002	3.2200000000000002	107645900	C
2009-07-28	2.7000000000000002	3.0499999999999998	2.6699999999999999	2.9700000000000002	103746800	C
2009-07-27	2.7200000000000002	2.8599999999999999	2.5600000000000001	2.6899999999999999	61937100	C
2009-07-24	2.7999999999999998	2.8100000000000001	2.6699999999999999	2.73	17814200	C
2009-07-23	2.8199999999999998	2.8799999999999999	2.7599999999999998	2.77	22006000	C
2009-07-22	2.6699999999999999	2.8399999999999999	2.6200000000000001	2.7999999999999998	28412200	C
2009-07-21	2.7999999999999998	2.8199999999999998	2.6299999999999999	2.6499999999999999	36508000	C
2009-07-20	3.02	3.04	2.7400000000000002	2.79	39246700	C
2009-07-17	3.1800000000000002	3.2000000000000002	2.9700000000000002	3.02	44758600	C
2009-07-16	3.1699999999999999	3.2000000000000002	3.0099999999999998	3.0299999999999998	33323300	C
2009-07-15	3.02	3.21	2.98	3.1699999999999999	38800900	C
2009-07-14	2.8999999999999999	2.9300000000000002	2.8300000000000001	2.9199999999999999	21927200	C
2009-07-13	2.6600000000000001	2.7799999999999998	2.6099999999999999	2.7799999999999998	22319800	C
2009-07-10	2.6800000000000002	2.6800000000000002	2.5600000000000001	2.5899999999999999	15029200	C
2009-07-09	2.6699999999999999	2.6899999999999999	2.6299999999999999	2.6899999999999999	11436400	C
2009-07-08	2.71	2.71	2.5499999999999998	2.6200000000000001	21018300	C
2009-07-07	2.8100000000000001	2.8100000000000001	2.6600000000000001	2.6899999999999999	15369800	C
2009-07-06	2.8599999999999999	2.8700000000000001	2.73	2.79	18996400	C
2009-07-02	2.9399999999999999	2.9399999999999999	2.8799999999999999	2.8799999999999999	11834500	C
2009-07-01	3	3.0699999999999998	2.96	2.9700000000000002	8579300	C
2009-06-30	3.0099999999999998	3.02	2.9300000000000002	2.9700000000000002	10894000	C
2009-06-29	3.02	3.0299999999999998	2.9900000000000002	3.02	10486100	C
2009-06-26	3.04	3.0499999999999998	2.98	3.0299999999999998	10314600	C
2009-06-25	3.0499999999999998	3.0600000000000001	2.9900000000000002	3.0299999999999998	15376300	C
2009-06-24	3.0499999999999998	3.0899999999999999	3	3.04	13120500	C
2009-06-23	3.0299999999999998	3.0600000000000001	2.8999999999999999	3.0099999999999998	24194500	C
2009-06-22	3.1400000000000001	3.1499999999999999	2.98	3	20456600	C
2009-06-19	3.21	3.2200000000000002	3.1299999999999999	3.1699999999999999	20640700	C
2009-06-18	3.1000000000000001	3.1600000000000001	3	3.1299999999999999	22568600	C
2009-06-17	3.2200000000000002	3.29	3	3.0800000000000001	33844600	C
2009-06-16	3.3900000000000001	3.3900000000000001	3.25	3.25	18616900	C
2009-06-15	3.4500000000000002	3.4700000000000002	3.3500000000000001	3.3700000000000001	13993400	C
2009-06-12	3.4700000000000002	3.5499999999999998	3.4399999999999999	3.4700000000000002	13907900	C
2009-06-11	3.5	3.5499999999999998	3.46	3.48	16970900	C
2009-06-10	3.52	3.6200000000000001	3.46	3.48	31512200	C
2009-06-09	3.4199999999999999	3.46	3.3799999999999999	3.4100000000000001	20904200	C
2009-06-08	3.3799999999999999	3.6099999999999999	3.3700000000000001	3.4199999999999999	28826300	C
2009-06-05	3.6600000000000001	3.6699999999999999	3.46	3.46	18788600	C
2009-06-04	3.4300000000000002	3.6499999999999999	3.3900000000000001	3.5699999999999998	23279100	C
2009-06-03	3.4500000000000002	3.46	3.3199999999999998	3.3900000000000001	21652800	C
2009-06-02	3.6099999999999999	3.6299999999999999	3.46	3.5099999999999998	28698400	C
2009-06-01	3.7599999999999998	3.77	3.6600000000000001	3.6899999999999999	23989300	C
2009-05-29	3.7400000000000002	3.7799999999999998	3.6800000000000002	3.7200000000000002	14770700	C
2009-05-28	3.7599999999999998	3.7599999999999998	3.6499999999999999	3.6699999999999999	15697100	C
2009-05-27	3.8199999999999998	3.8300000000000001	3.7000000000000002	3.7000000000000002	17682400	C
2009-05-26	3.6800000000000002	3.8199999999999998	3.6800000000000002	3.77	18545500	C
2009-05-22	3.7799999999999998	3.79	3.6699999999999999	3.6699999999999999	13459800	C
2009-05-21	3.6699999999999999	3.7400000000000002	3.6000000000000001	3.7200000000000002	17093800	C
2009-05-20	3.8999999999999999	4.0499999999999998	3.6200000000000001	3.6899999999999999	38251100	C
2009-05-19	3.7999999999999998	3.8700000000000001	3.6600000000000001	3.77	31807300	C
2009-05-18	3.6400000000000001	3.7200000000000002	3.5800000000000001	3.6400000000000001	31057400	C
2009-05-15	3.6400000000000001	3.6600000000000001	3.4500000000000002	3.48	23552900	C
2009-05-14	3.3599999999999999	3.6400000000000001	3.3399999999999999	3.5499999999999998	40135100	C
2009-05-13	3.5699999999999998	3.6400000000000001	3.4100000000000001	3.4100000000000001	39301600	C
2009-05-12	3.9900000000000002	3.9900000000000002	3.6600000000000001	3.6600000000000001	48135500	C
2009-05-11	3.9700000000000002	4.0300000000000002	3.79	3.8599999999999999	49317200	C
2009-05-08	4.1900000000000004	4.25	3.9300000000000002	4.0199999999999996	76724800	C
2009-05-07	4.3799999999999999	4.4100000000000001	3.5	3.8100000000000001	103236400	C
2009-05-06	3.5099999999999998	3.98	3.4500000000000002	3.8599999999999999	86731400	C
2009-05-05	3.29	3.4700000000000002	3.2599999999999998	3.3100000000000001	43485800	C
2009-05-04	3.0699999999999998	3.2400000000000002	3.0499999999999998	3.2000000000000002	31985400	C
2009-05-01	3.1099999999999999	3.1400000000000001	2.96	2.9700000000000002	25310700	C
2009-04-30	3.2599999999999998	3.2799999999999998	3.0499999999999998	3.0499999999999998	26594900	C
2009-04-29	3.0600000000000001	3.1499999999999999	3	3.1200000000000001	22935100	C
2009-04-28	2.8999999999999999	2.98	2.8500000000000001	2.8900000000000001	32919900	C
2009-04-27	3.0499999999999998	3.1699999999999999	3.02	3.0699999999999998	19385000	C
2009-04-24	3.23	3.2599999999999998	3.0899999999999999	3.1899999999999999	32964000	C
2009-04-23	3.29	3.29	3.0899999999999999	3.2000000000000002	36173600	C
2009-04-22	3.2000000000000002	3.3700000000000001	3.0600000000000001	3.25	48982900	C
2009-04-21	2.7000000000000002	3.2799999999999998	2.6099999999999999	3.2400000000000002	70991300	C
2009-04-20	3.4100000000000001	3.4300000000000002	2.7999999999999998	2.9399999999999999	83212200	C
2009-04-17	4.1500000000000004	4.1600000000000001	3.5499999999999998	3.6499999999999999	111530500	C
2009-04-16	4.1900000000000004	4.2000000000000002	3.9700000000000002	4.0099999999999998	73522400	C
2009-04-15	3.9300000000000002	3.98	3.5099999999999998	3.9700000000000002	74633200	C
2009-04-14	4.2199999999999998	4.4800000000000004	3.8500000000000001	4.0099999999999998	122225500	C
2009-04-13	3.1600000000000001	3.7999999999999998	3.1200000000000001	3.7999999999999998	83474300	C
2009-04-09	3.02	3.0800000000000001	2.8900000000000001	3.04	54495400	C
2009-04-08	2.8300000000000001	2.8399999999999999	2.6699999999999999	2.7000000000000002	22628300	C
2009-04-07	2.6200000000000001	2.8900000000000001	2.6099999999999999	2.7599999999999998	36332000	C
2009-04-06	2.79	2.8100000000000001	2.6600000000000001	2.7200000000000002	19565500	C
2009-04-03	2.75	2.8500000000000001	2.6400000000000001	2.8500000000000001	27997300	C
2009-04-02	2.9700000000000002	2.9900000000000002	2.6800000000000002	2.7400000000000002	52594700	C
2009-04-01	2.48	2.75	2.4300000000000002	2.6800000000000002	38512100	C
2009-03-31	2.5499999999999998	2.5699999999999998	2.4399999999999999	2.5299999999999998	30617200	C
2009-03-30	2.3700000000000001	2.4300000000000002	2.25	2.3100000000000001	44857400	C
2009-03-27	2.6400000000000001	2.73	2.54	2.6200000000000001	43150400	C
2009-03-26	3.0299999999999998	3.0899999999999999	2.75	2.8100000000000001	43143200	C
2009-03-25	3.0800000000000001	3.1600000000000001	2.6699999999999999	2.9500000000000002	64079800	C
2009-03-24	3.0499999999999998	3.1299999999999999	2.8599999999999999	3.0099999999999998	52271200	C
2009-03-23	3.3100000000000001	3.3500000000000001	2.8300000000000001	3.1299999999999999	81343800	C
2009-03-20	2.8100000000000001	2.8199999999999998	2.3999999999999999	2.6200000000000001	60747100	C
2009-03-19	3.6099999999999999	3.8900000000000001	2.6000000000000001	2.6000000000000001	124562500	C
2009-03-18	2.6000000000000001	3.3599999999999999	2.52	3.0800000000000001	129964800	C
2009-03-17	2.5800000000000001	2.6600000000000001	2.3100000000000001	2.5099999999999998	69616400	C
2009-03-16	1.96	2.6800000000000002	1.9199999999999999	2.3300000000000001	147367800	C
2009-03-13	1.8300000000000001	1.8899999999999999	1.6399999999999999	1.78	72675800	C
2009-03-12	1.54	1.6699999999999999	1.48	1.6699999999999999	51990900	C
2009-03-11	1.6699999999999999	1.72	1.46	1.54	86439000	C
2009-03-10	1.24	1.45	1.05	1.45	111511600	C
2009-03-09	1.02	1.0700000000000001	0.98999999999999999	1.05	24061700	C
2009-03-06	1.0600000000000001	1.0800000000000001	1	1.03	41521800	C
2009-03-05	1.1000000000000001	1.1100000000000001	0.96999999999999997	1.02	57908500	C
2009-03-04	1.3	1.3100000000000001	1.1100000000000001	1.1299999999999999	48175600	C
2009-03-03	1.3200000000000001	1.3899999999999999	1.21	1.22	51618500	C
2009-03-02	1.5	1.6000000000000001	1.1499999999999999	1.2	107799600	C
2009-02-27	1.5600000000000001	1.9299999999999999	1.3999999999999999	1.5	186820900	C
2009-02-26	2.73	2.8300000000000001	2.3500000000000001	2.46	26164000	C
2009-02-25	2.6899999999999999	2.9500000000000002	2.1600000000000001	2.52	43757800	C
2009-02-24	2.2799999999999998	2.6000000000000001	2.0600000000000001	2.6000000000000001	36277200	C
2009-02-23	2.3599999999999999	2.48	2.0600000000000001	2.1400000000000001	38826800	C
2009-02-20	2.2000000000000002	2.3300000000000001	1.6100000000000001	1.95	61771100	C
2009-02-19	3	3.0099999999999998	2.5	2.5099999999999998	23114100	C
2009-02-18	3.1800000000000002	3.2000000000000002	2.8500000000000001	2.9100000000000001	18635600	C
2009-02-17	3.25	3.3100000000000001	3.0600000000000001	3.0600000000000001	19249800	C
2009-02-13	3.52	3.7200000000000002	3.4900000000000002	3.4900000000000002	13606700	C
2009-02-12	3.5099999999999998	3.6600000000000001	3.4100000000000001	3.6099999999999999	13235800	C
2009-02-11	3.5699999999999998	3.6899999999999999	3.3799999999999999	3.6899999999999999	15698200	C
2009-02-10	4.0099999999999998	4.0300000000000002	3.2599999999999998	3.3500000000000001	29657700	C
2009-02-09	4.0599999999999996	4.0999999999999996	3.8700000000000001	3.9500000000000002	17448300	C
2009-02-06	3.1800000000000002	4.0700000000000003	3.1800000000000002	3.9100000000000001	26148400	C
2009-02-05	3.46	3.7200000000000002	3.2000000000000002	3.5299999999999998	21841400	C
2009-02-04	3.5499999999999998	3.8199999999999998	3.4500000000000002	3.4900000000000002	18493500	C
2009-02-03	3.8500000000000001	3.8500000000000001	3.1200000000000001	3.46	16658200	C
2009-02-02	3.3900000000000001	3.7200000000000002	3.3199999999999998	3.6499999999999999	17009400	C
2009-01-30	3.9900000000000002	3.9900000000000002	3.5499999999999998	3.5499999999999998	19739800	C
2009-01-29	3.9900000000000002	4.0899999999999999	3.8999999999999999	3.8999999999999999	16636000	C
2009-01-28	4.29	4.3300000000000001	4.04	4.21	37601000	C
2009-01-27	3.4900000000000002	3.6400000000000001	3.3300000000000001	3.5499999999999998	17714200	C
2009-01-26	3.6699999999999999	3.75	3.2999999999999998	3.3300000000000001	21284600	C
2009-01-23	3	3.5800000000000001	2.98	3.4700000000000002	26644600	C
2009-01-22	3.4199999999999999	3.52	3.0099999999999998	3.1099999999999999	29362700	C
2009-01-21	3.1200000000000001	3.6699999999999999	2.9700000000000002	3.6699999999999999	31235300	C
2009-01-20	3.4500000000000002	3.5800000000000001	2.7999999999999998	2.7999999999999998	38431200	C
2009-01-16	4.2199999999999998	4.4800000000000004	3.4399999999999999	3.5	42653200	C
2009-01-15	4.6399999999999997	4.6399999999999997	3.3599999999999999	3.8300000000000001	63453500	C
2009-01-14	5.0199999999999996	5.2000000000000002	4.4400000000000004	4.5300000000000002	51309100	C
2009-01-13	5.1799999999999997	5.96	5.0599999999999996	5.9000000000000004	27389800	C
2009-01-12	6.54	6.5499999999999998	5.3700000000000001	5.5999999999999996	29449600	C
2009-01-09	7.2699999999999996	7.29	6.6600000000000001	6.75	14024800	C
2009-01-08	7.0999999999999996	7.3399999999999999	6.9800000000000004	7.1600000000000001	10526600	C
2009-01-07	7.2199999999999998	7.4400000000000004	7.0800000000000001	7.1500000000000004	10528700	C
2009-01-06	7.29	7.5899999999999999	7.2800000000000002	7.46	11249900	C
2009-01-05	7.1200000000000001	7.5	7.0300000000000002	7.0800000000000001	12818500	C
2009-01-02	6.8700000000000001	7.1600000000000001	6.75	7.1399999999999997	10470800	C
2008-12-31	6.7199999999999998	7.04	6.6200000000000001	6.71	9255800	C
2008-12-30	6.6600000000000001	6.8200000000000003	6.5300000000000002	6.7999999999999998	7337200	C
2008-12-29	6.8300000000000001	6.8499999999999996	6.5099999999999998	6.5700000000000003	6103600	C
2008-12-26	6.8399999999999999	7.0300000000000002	6.6699999999999999	6.7300000000000004	4805900	C
2008-12-24	6.5499999999999998	6.7999999999999998	6.5300000000000002	6.7800000000000002	3998000	C
2008-12-23	6.8899999999999997	6.9199999999999999	6.5099999999999998	6.5199999999999996	10685800	C
2008-12-22	7.1500000000000004	7.25	6.54	6.75	13533300	C
2008-12-19	7.4400000000000004	7.5099999999999998	6.9100000000000001	7.0199999999999996	20240200	C
2008-12-18	8	8.0500000000000007	7.3700000000000001	7.4299999999999997	11149700	C
2008-12-17	8.1099999999999994	8.1999999999999993	7.7999999999999998	7.8300000000000001	15419000	C
2008-12-16	7.5899999999999999	8.3300000000000001	7.4199999999999999	8.2300000000000004	20493000	C
2008-12-15	7.7400000000000002	7.7800000000000002	7.2300000000000004	7.4000000000000004	10147200	C
2008-12-12	7.0700000000000003	7.8499999999999996	6.9699999999999998	7.7000000000000002	14896100	C
2008-12-11	8.0899999999999999	8.1500000000000004	7.54	7.5700000000000003	16549200	C
2008-12-10	8.7300000000000004	8.8300000000000001	8.0500000000000007	8.3000000000000007	16340000	C
2008-12-09	8.3000000000000007	9	8.1999999999999993	8.5399999999999991	21702400	C
2008-12-08	8.2300000000000004	8.6300000000000008	8.0199999999999996	8.4700000000000006	22911000	C
2008-12-05	7.25	8.3599999999999994	7.1699999999999999	7.71	21521400	C
2008-12-04	7.6100000000000003	8.0999999999999996	7.2999999999999998	7.4000000000000004	25963500	C
2008-12-03	6.8700000000000001	7.8399999999999999	6.6799999999999997	7.8200000000000003	31407200	C
2008-12-02	6.9199999999999999	7.46	5.9400000000000004	7.2199999999999998	32692400	C
2008-12-01	7.9000000000000004	7.9199999999999999	6.3399999999999999	6.4500000000000002	31481200	C
2008-11-28	7.4500000000000002	8.4800000000000004	7.4199999999999999	8.2899999999999991	25077500	C
2008-11-26	6.1699999999999999	7.3899999999999997	6.0800000000000001	7.0499999999999998	38172100	C
2008-11-25	6.3899999999999997	6.5800000000000001	5.75	6.0800000000000001	46312000	C
2008-11-24	6.1200000000000001	6.5	5.25	5.9500000000000002	80378300	C
2008-11-21	5.4400000000000004	5.5300000000000002	3.0499999999999998	3.77	102772500	C
2008-11-20	6.1299999999999999	6.3499999999999996	4.3899999999999997	4.71	72437300	C
2008-11-19	8.1899999999999995	8.3300000000000001	6.25	6.4000000000000004	34145100	C
2008-11-18	8.9600000000000009	8.9900000000000002	7.8899999999999997	8.3599999999999994	21271800	C
2008-11-17	9.3599999999999994	9.8100000000000005	8.75	8.8900000000000006	16755800	C
2008-11-14	9.7599999999999998	10.109999999999999	8.7899999999999991	9.5199999999999996	28157000	C
2008-11-13	9.7899999999999991	9.9000000000000004	8.2699999999999996	9.4499999999999993	27693000	C
2008-11-12	10.630000000000001	11.06	9.5199999999999996	9.6400000000000006	16091600	C
2008-11-11	11.09	11.289999999999999	10.34	10.800000000000001	14035200	C
2008-11-10	12.199999999999999	12.279999999999999	11.050000000000001	11.210000000000001	8991300	C
2008-11-07	11.9	12.039999999999999	11.449999999999999	11.82	9972300	C
2008-11-06	12.48	13.07	11.31	11.52	15281200	C
2008-11-05	14.42	14.6	12.48	12.630000000000001	10737300	C
2008-11-04	14.42	14.81	14.31	14.68	8020500	C
2008-11-03	13.65	14.23	13.460000000000001	13.99	7104600	C
2008-10-31	12.93	13.82	12.880000000000001	13.65	9197000	C
2008-10-30	13.470000000000001	13.5	12.76	13.109999999999999	10087000	C
2008-10-29	13.25	13.960000000000001	12.789999999999999	12.91	13053200	C
2008-10-28	12.289999999999999	13.550000000000001	11.539999999999999	13.41	15088900	C
2008-10-27	12.1	12.76	11.65	11.73	12209000	C
2008-10-24	12	12.800000000000001	11.949999999999999	12.140000000000001	12844600	C
2008-10-23	13.199999999999999	13.6	12.5	13.109999999999999	14478000	C
2008-10-22	13.699999999999999	14.199999999999999	13.01	13.32	13714900	C
2008-10-21	14.539999999999999	14.800000000000001	13.640000000000001	14.18	17137800	C
2008-10-20	15.18	15.4	14.69	15.09	10718400	C
2008-10-17	15.42	16.829999999999998	14.81	14.880000000000001	15737900	C
2008-10-16	16.010000000000002	16.879999999999999	14.65	15.9	17092800	C
2008-10-15	17.489999999999998	17.93	16	16.23	15327800	C
2008-10-14	18.48	19.25	17.359999999999999	18.620000000000001	25352200	C
2008-10-13	15.699999999999999	16.260000000000002	14.52	15.75	16383400	C
2008-10-10	12.039999999999999	14.800000000000001	12	14.109999999999999	26081700	C
2008-10-09	15.369999999999999	15.5	12.93	12.93	18930800	C
2008-10-08	14.59	16.289999999999999	14.050000000000001	14.4	15606300	C
2008-10-07	18.199999999999999	18.199999999999999	15	15.15	12775800	C
2008-10-06	17.23	18.120000000000001	16.100000000000001	17.41	15922200	C
2008-10-03	19.449999999999999	20.899999999999999	17.699999999999999	18.350000000000001	29571900	C
2008-10-02	23.16	23.5	22	22.5	10876600	C
2008-10-01	20.850000000000001	23.239999999999998	20.050000000000001	23	15699000	C
2008-09-30	19.09	21.170000000000002	18.940000000000001	20.510000000000002	11318400	C
2008-09-29	19.57	21.289999999999999	17.75	17.75	20118500	C
2008-09-26	18.350000000000001	20.420000000000002	18.149999999999999	20.149999999999999	11248600	C
2008-09-25	19.300000000000001	20.170000000000002	19.039999999999999	19.41	9354700	C
2008-09-24	20	20	18.800000000000001	18.960000000000001	8743400	C
2008-09-23	19.789999999999999	20	18.120000000000001	19.989999999999998	8501100	C
2008-09-22	19.960000000000001	20.559999999999999	19.5	20.010000000000002	11772100	C
2008-09-19	21.699999999999999	22.530000000000001	19	20.649999999999999	26540500	C
2008-09-18	14.630000000000001	17.399999999999999	12.85	16.649999999999999	34223900	C
2008-09-17	15	15.23	13.029999999999999	14.029999999999999	31223400	C
2008-09-16	14.26	16.010000000000002	14.1	15.75	25736800	C
2008-09-15	16.390000000000001	17.68	14.699999999999999	15.24	26909800	C
2008-09-12	18.190000000000001	18.890000000000001	17.719999999999999	17.960000000000001	10991600	C
2008-09-11	17.84	18.68	17.629999999999999	18.609999999999999	13396700	C
2008-09-10	19.16	19.239999999999998	18.18	18.68	9026100	C
2008-09-09	20.02	20.379999999999999	18.809999999999999	18.879999999999999	11634900	C
2008-09-08	20.84	20.949999999999999	19.5	20.32	17043000	C
2008-09-05	18.050000000000001	19.18	17.93	19.07	8401400	C
2008-09-04	19.300000000000001	19.469999999999999	18.210000000000001	18.300000000000001	8057400	C
2008-09-03	19.120000000000001	19.66	18.77	19.609999999999999	6362800	C
2008-09-02	19.629999999999999	19.82	18.879999999999999	19.109999999999999	7979100	C
2008-08-29	18.850000000000001	19.149999999999999	18.629999999999999	18.989999999999998	5246000	C
2008-08-28	18.469999999999999	19.09	18.260000000000002	19.079999999999998	8076000	C
2008-08-27	18.010000000000002	18.239999999999998	17.710000000000001	18.120000000000001	5632700	C
2008-08-26	17.73	18.039999999999999	17.530000000000001	17.84	5032100	C
2008-08-25	18	18.300000000000001	17.57	17.609999999999999	6156400	C
2008-08-22	18.02	18.239999999999998	17.690000000000001	18.140000000000001	6242400	C
2008-08-21	17.100000000000001	17.550000000000001	16.890000000000001	17.469999999999999	6095200	C
2008-08-20	17.199999999999999	17.52	16.850000000000001	17.489999999999998	8571800	C
2008-08-19	17.57	17.670000000000002	17.02	17.190000000000001	7837200	C
2008-08-18	18.649999999999999	18.649999999999999	17.609999999999999	17.620000000000001	7440300	C
2008-08-15	18.359999999999999	18.75	18.190000000000001	18.550000000000001	6483300	C
2008-08-14	17.73	18.449999999999999	17.710000000000001	18.079999999999998	6408700	C
2008-08-13	18.420000000000002	18.420000000000002	17.43	17.809999999999999	9338300	C
2008-08-12	19.690000000000001	19.710000000000001	18.350000000000001	18.539999999999999	8300400	C
2008-08-11	19.239999999999998	20.5	19.210000000000001	19.82	7413200	C
2008-08-08	18.41	19.670000000000002	18.390000000000001	19.390000000000001	8209800	C
2008-08-07	19.289999999999999	19.68	18.329999999999998	18.469999999999999	10084500	C
2008-08-06	19.640000000000001	20.23	19.25	19.699999999999999	6739200	C
2008-08-05	19.370000000000001	20.02	19.100000000000001	19.920000000000002	9247800	C
2008-08-04	18.530000000000001	19.32	17.989999999999998	18.829999999999998	8680100	C
2008-08-01	18.949999999999999	19.07	18.100000000000001	18.870000000000001	8412700	C
2008-07-31	18.399999999999999	19.23	17.940000000000001	18.690000000000001	8496800	C
2008-07-30	18.899999999999999	19.620000000000001	18.039999999999999	18.809999999999999	10627900	C
2008-07-29	16.949999999999999	18.609999999999999	16.52	18.449999999999999	14725500	C
2008-07-28	18.82	19.07	17.23	17.43	12169000	C
2008-07-25	19.210000000000001	19.73	18.539999999999999	18.850000000000001	10217800	C
2008-07-24	21.120000000000001	21.350000000000001	19.059999999999999	19.059999999999999	11753800	C
2008-07-23	20.629999999999999	22.210000000000001	20.5	21.120000000000001	15657600	C
2008-07-22	19.039999999999999	20.989999999999998	18.800000000000001	20.890000000000001	13879600	C
2008-07-21	19.940000000000001	20.399999999999999	19.5	19.690000000000001	11700700	C
2008-07-18	19.800000000000001	20.48	18.920000000000002	19.350000000000001	21382400	C
2008-07-17	17.149999999999999	18.469999999999999	17.050000000000001	17.969999999999999	19573700	C
2008-07-16	15.130000000000001	16.539999999999999	14.58	16.469999999999999	15887200	C
2008-07-15	14.99	15.74	14.01	14.56	18911900	C
2008-07-14	16.760000000000002	16.98	15.15	15.220000000000001	11873900	C
2008-07-11	15.859999999999999	16.780000000000001	15.75	16.190000000000001	13624400	C
2008-07-10	16.100000000000001	16.829999999999998	16.050000000000001	16.280000000000001	10426400	C
2008-07-09	17.460000000000001	17.739999999999998	16.379999999999999	16.440000000000001	10100100	C
2008-07-08	16.52	17.41	16.109999999999999	17.390000000000001	10540400	C
2008-07-07	17.050000000000001	17.329999999999998	15.800000000000001	16.399999999999999	11539100	C
2008-07-03	16.960000000000001	17.120000000000001	16.57	16.82	5799800	C
2008-07-02	17.27	17.579999999999998	16.789999999999999	16.84	8926100	C
2008-07-01	16.57	17.399999999999999	16.25	17.129999999999999	13829700	C
2008-06-30	17.190000000000001	17.32	16.579999999999998	16.760000000000002	12464800	C
2008-06-27	17.809999999999999	17.899999999999999	16.91	17.25	12647400	C
2008-06-26	18.059999999999999	18.170000000000002	17.530000000000001	17.670000000000002	17332100	C
2008-06-25	19.129999999999999	19.739999999999998	18.75	18.850000000000001	12029100	C
2008-06-24	18.550000000000001	19.260000000000002	18.329999999999998	18.850000000000001	9313600	C
2008-06-23	19.399999999999999	19.489999999999998	18.440000000000001	18.550000000000001	8781300	C
2008-06-20	19.739999999999998	19.91	19	19.300000000000001	15160400	C
2008-06-19	20.5	20.710000000000001	19.41	20.170000000000002	15174500	C
2008-06-18	20.129999999999999	20.73	19.82	20.399999999999999	8570400	C
2008-06-17	21.199999999999999	21.34	20.359999999999999	20.460000000000001	7084300	C
2008-06-16	20.41	21.489999999999998	20.379999999999999	20.829999999999998	7399800	C
2008-06-13	20.199999999999999	20.5	19.899999999999999	20.48	6812000	C
2008-06-12	19.48	20.23	19.449999999999999	19.890000000000001	9807700	C
2008-06-11	20.390000000000001	20.460000000000001	19.079999999999998	19.210000000000001	10889300	C
2008-06-10	19.5	20.539999999999999	19.489999999999998	20.260000000000002	9878600	C
2008-06-09	20.149999999999999	20.300000000000001	19.399999999999999	19.600000000000001	11079900	C
2008-06-06	21.039999999999999	21.039999999999999	20	20.059999999999999	11417000	C
2008-06-05	21.289999999999999	21.66	20.899999999999999	21.219999999999999	8783700	C
2008-06-04	21.350000000000001	21.84	20.84	21.079999999999998	9114500	C
2008-06-03	21.640000000000001	21.760000000000002	21.030000000000001	21.420000000000002	7202800	C
2008-06-02	21.699999999999999	21.859999999999999	21	21.460000000000001	6272600	C
2008-05-30	22.27	22.420000000000002	21.859999999999999	21.890000000000001	5354900	C
2008-05-29	21.530000000000001	22.25	21.52	22.039999999999999	7268600	C
2008-05-28	22.039999999999999	22.09	21.120000000000001	21.600000000000001	7037300	C
2008-05-27	21.239999999999998	21.780000000000001	21.199999999999999	21.66	6872700	C
2008-05-23	21.75	21.789999999999999	21.079999999999998	21.120000000000001	6554900	C
2008-05-22	21.25	21.890000000000001	21.129999999999999	21.719999999999999	9170000	C
2008-05-21	22.129999999999999	22.280000000000001	21.010000000000002	21.059999999999999	11344900	C
2008-05-20	22.800000000000001	22.850000000000001	22.010000000000002	22.109999999999999	8974000	C
2008-05-19	23.219999999999999	23.530000000000001	22.870000000000001	22.989999999999998	5895800	C
2008-05-16	23.809999999999999	23.809999999999999	23.079999999999998	23.120000000000001	6731600	C
2008-05-15	23.289999999999999	23.739999999999998	23	23.73	7078400	C
2008-05-14	23.210000000000001	23.350000000000001	22.93	23.25	6436000	C
2008-05-13	23.699999999999999	23.879999999999999	22.920000000000002	23.030000000000001	6703900	C
2008-05-12	23.719999999999999	24.09	23.359999999999999	23.640000000000001	6880500	C
2008-05-09	24.41	24.649999999999999	23.539999999999999	23.629999999999999	8607700	C
2008-05-08	24.77	24.800000000000001	24	24.300000000000001	7901500	C
2008-05-07	26.030000000000001	26.09	24.260000000000002	24.48	8845600	C
2008-05-06	25.5	26.149999999999999	25.050000000000001	25.870000000000001	7915900	C
2008-05-05	26.399999999999999	26.440000000000001	25.710000000000001	25.75	6301400	C
2008-05-02	26.82	27	26.239999999999998	26.390000000000001	7742100	C
2008-05-01	25.23	26.199999999999999	25.149999999999999	25.989999999999998	8451500	C
2008-04-30	25.510000000000002	25.879999999999999	25.25	25.27	14899800	C
2008-04-29	26.800000000000001	27.18	26.260000000000002	26.32	5772900	C
2008-04-28	26.699999999999999	27.350000000000001	26.52	26.809999999999999	7506500	C
2008-04-25	26.199999999999999	26.649999999999999	25.809999999999999	26.600000000000001	9738800	C
2008-04-24	24.699999999999999	26.170000000000002	24.690000000000001	25.760000000000002	8548800	C
2008-04-23	25.07	25.350000000000001	24.48	24.629999999999999	6873300	C
2008-04-22	25.039999999999999	25.32	24.629999999999999	25.120000000000001	6071000	C
2008-04-21	24.82	25.100000000000001	24.23	25.030000000000001	6733500	C
2008-04-18	25.73	26	25.030000000000001	25.109999999999999	14507800	C
2008-04-17	23.050000000000001	24.359999999999999	22.960000000000001	24.030000000000001	8057400	C
2008-04-16	23.399999999999999	23.649999999999999	22.899999999999999	23.440000000000001	7262300	C
2008-04-15	22.780000000000001	23.010000000000002	22.469999999999999	22.800000000000001	5512000	C
2008-04-14	23.129999999999999	23.149999999999999	22.18	22.510000000000002	7969300	C
2008-04-11	23.289999999999999	24.32	23.25	23.359999999999999	6947600	C
2008-04-10	23.510000000000002	24.07	23.100000000000001	23.710000000000001	7752800	C
2008-04-09	24.109999999999999	24.300000000000001	23.539999999999999	23.579999999999998	8466100	C
2008-04-08	24.309999999999999	24.359999999999999	23.510000000000002	23.760000000000002	7866900	C
2008-04-07	24.850000000000001	25.190000000000001	24.390000000000001	24.600000000000001	8925000	C
2008-04-04	24.440000000000001	24.5	23.52	24.079999999999998	7337000	C
2008-04-03	23.699999999999999	24.739999999999998	23.559999999999999	24.359999999999999	7650600	C
2008-04-02	24.050000000000001	25.050000000000001	23.800000000000001	24.02	15337300	C
2008-04-01	22.609999999999999	23.879999999999999	22.579999999999998	23.84	13529100	C
2008-03-31	20.800000000000001	21.59	20.420000000000002	21.420000000000002	8964100	C
2008-03-28	21.859999999999999	21.969999999999999	20.699999999999999	20.829999999999998	8504400	C
2008-03-27	22.129999999999999	22.420000000000002	21.510000000000002	21.789999999999999	10665300	C
2008-03-26	22.640000000000001	22.800000000000001	21.870000000000001	22.050000000000001	12323200	C
2008-03-25	23.09	23.850000000000001	23.09	23.420000000000002	9192700	C
2008-03-24	22.960000000000001	24.359999999999999	22.84	23.27	12883600	C
2008-03-20	20.719999999999999	22.640000000000001	20.620000000000001	22.5	18090700	C
2008-03-19	21	21.649999999999999	20.210000000000001	20.41	13711600	C
2008-03-18	19.84	20.75	19.219999999999999	20.710000000000001	15244400	C
2008-03-17	18.25	19.329999999999998	17.989999999999998	18.620000000000001	18154600	C
2008-03-14	21.469999999999999	21.579999999999998	19.539999999999999	19.780000000000001	16764200	C
2008-03-13	20.690000000000001	21.300000000000001	20.039999999999999	21.07	13799000	C
2008-03-12	21.629999999999999	22.68	21.109999999999999	21.210000000000001	12005800	C
2008-03-11	20.899999999999999	21.559999999999999	20.300000000000001	21.489999999999998	13736600	C
2008-03-10	20.969999999999999	21.109999999999999	19.690000000000001	19.690000000000001	11678600	C
2008-03-07	20.75	21.690000000000001	20.399999999999999	20.91	10073700	C
2008-03-06	21.949999999999999	21.949999999999999	21.079999999999998	21.170000000000002	8697300	C
2008-03-05	22.32	22.620000000000001	21.879999999999999	22.149999999999999	11233500	C
2008-03-04	22.23	22.5	21.23	22.100000000000001	18768100	C
2008-03-03	23.719999999999999	23.719999999999999	22.800000000000001	23.09	10214400	C
2008-02-29	24.66	24.73	23.489999999999998	23.710000000000001	10000500	C
2008-02-28	25.460000000000001	25.600000000000001	24.920000000000002	25.010000000000002	6221600	C
2008-02-27	24.699999999999999	26	24.670000000000002	25.719999999999999	8775800	C
2008-02-26	24.460000000000001	25.469999999999999	24.399999999999999	24.949999999999999	10764000	C
2008-02-25	24.649999999999999	24.989999999999998	24.149999999999999	24.739999999999998	12003200	C
2008-02-22	25.09	25.170000000000002	24.260000000000002	25.120000000000001	8675400	C
2008-02-21	25.629999999999999	25.859999999999999	25	25.050000000000001	7836600	C
2008-02-20	25.109999999999999	25.899999999999999	24.48	25.489999999999998	7415700	C
2008-02-19	25.829999999999998	25.940000000000001	25.16	25.32	6995500	C
2008-02-15	25.489999999999998	25.960000000000001	25	25.48	8737600	C
2008-02-14	26.190000000000001	26.370000000000001	25.699999999999999	25.739999999999998	6427100	C
2008-02-13	26.579999999999998	26.789999999999999	25.649999999999999	26.34	10378800	C
2008-02-12	26.149999999999999	26.800000000000001	25.920000000000002	26.210000000000001	8506600	C
2008-02-11	26.23	26.239999999999998	25.379999999999999	25.809999999999999	7130500	C
2008-02-08	26.609999999999999	26.640000000000001	25.710000000000001	26.030000000000001	8185900	C
2008-02-07	26.75	27.239999999999998	26.309999999999999	26.699999999999999	10720300	C
2008-02-06	27.309999999999999	27.710000000000001	26.739999999999998	26.920000000000002	7369600	C
2008-02-05	28.649999999999999	28.699999999999999	27.010000000000002	27.050000000000001	10920200	C
2008-02-04	29.34	29.539999999999999	28.91	29.219999999999999	8476000	C
2008-02-01	28.280000000000001	29.73	28.27	29.690000000000001	12037700	C
2008-01-31	27	28.699999999999999	26.449999999999999	28.170000000000002	13862100	C
2008-01-30	27.690000000000001	29.129999999999999	27.289999999999999	27.879999999999999	13495700	C
2008-01-29	27.899999999999999	28.370000000000001	27.5	27.91	8165400	C
2008-01-28	26.43	27.670000000000002	26.149999999999999	27.649999999999999	8367300	C
2008-01-25	28	28.100000000000001	26.079999999999998	26.640000000000001	11031700	C
2008-01-24	26.800000000000001	27.48	26.5	27.329999999999998	13578600	C
2008-01-23	23.98	26.899999999999999	23.68	26.359999999999999	18963500	C
2008-01-22	22.359999999999999	25.379999999999999	22.359999999999999	24.399999999999999	21079700	C
2008-01-18	24.530000000000001	25.149999999999999	23.920000000000002	24.449999999999999	19718800	C
2008-01-17	26.52	27.57	24.600000000000001	24.960000000000001	23219400	C
2008-01-16	27	27.23	25.899999999999999	26.239999999999998	19821400	C
2008-01-15	28.260000000000002	28.359999999999999	26.710000000000001	26.940000000000001	22078200	C
2008-01-14	28.949999999999999	29.18	28.379999999999999	29.059999999999999	9431500	C
2008-01-11	27.890000000000001	29.27	27.600000000000001	28.559999999999999	8894600	C
2008-01-10	26.98	28.57	26.920000000000002	28.109999999999999	10559500	C
2008-01-09	27.149999999999999	27.600000000000001	26.5	27.489999999999998	10781000	C
2008-01-08	28.460000000000001	28.699999999999999	27.010000000000002	27.140000000000001	9998900	C
2008-01-07	28.34	28.760000000000002	27.93	28.260000000000002	6891900	C
2008-01-04	28.609999999999999	29.030000000000001	28.039999999999999	28.239999999999998	7545400	C
2008-01-03	29.219999999999999	29.390000000000001	28.890000000000001	28.93	5965800	C
2008-01-02	29.73	29.890000000000001	28.850000000000001	28.920000000000002	6214600	C
2007-12-31	29.140000000000001	29.690000000000001	28.800000000000001	29.440000000000001	6542000	C
2007-12-28	29.780000000000001	29.84	29.030000000000001	29.289999999999999	5748400	C
2007-12-27	29.719999999999999	30.059999999999999	29.48	29.559999999999999	6152800	C
2007-12-26	30.800000000000001	30.949999999999999	30.260000000000002	30.449999999999999	4065300	C
2007-12-24	30.309999999999999	31.140000000000001	30.300000000000001	30.98	3172500	C
2007-12-21	30.309999999999999	30.52	29.989999999999998	30.239999999999998	8559100	C
2007-12-20	30.449999999999999	30.449999999999999	29.34	29.890000000000001	9249900	C
2007-12-19	30.52	31.109999999999999	30.059999999999999	30.210000000000001	7530300	C
2007-12-18	31.219999999999999	31.379999999999999	29.920000000000002	30.379999999999999	8157800	C
2007-12-17	30.18	31.32	30.109999999999999	30.77	8684000	C
2007-12-14	30.640000000000001	32.049999999999997	30.27	30.699999999999999	10543400	C
2007-12-13	31.100000000000001	31.32	30.27	31.010000000000002	9543200	C
2007-12-12	33.93	34.100000000000001	30.600000000000001	31.469999999999999	17796700	C
2007-12-11	34.890000000000001	35.289999999999999	33.130000000000003	33.229999999999997	8569700	C
2007-12-10	34.439999999999998	35.229999999999997	34.350000000000001	34.770000000000003	5731200	C
2007-12-07	34.479999999999997	34.619999999999997	33.549999999999997	34.310000000000002	5342400	C
2007-12-06	33.549999999999997	34.420000000000002	33.549999999999997	34.350000000000001	5487000	C
2007-12-05	32.82	33.75	32.719999999999999	33.689999999999998	6632800	C
2007-12-04	32.560000000000002	33.07	32	32.549999999999997	6470600	C
2007-12-03	33.299999999999997	33.350000000000001	32.710000000000001	33.060000000000002	5565500	C
2007-11-30	34.049999999999997	34.299999999999997	33	33.299999999999997	9452700	C
2007-11-29	32.299999999999997	32.460000000000001	31.800000000000001	32.289999999999999	7092100	C
2007-11-28	31.02	32.869999999999997	31.02	32.289999999999999	13887400	C
2007-11-27	30.809999999999999	30.949999999999999	29.600000000000001	30.32	19314200	C
2007-11-26	31.600000000000001	31.77	29.75	30.699999999999999	11085800	C
2007-11-23	31.300000000000001	31.699999999999999	31.010000000000002	31.699999999999999	3847500	C
2007-11-21	30.93	31.550000000000001	30.5	30.73	9203600	C
2007-11-20	31.899999999999999	32.75	30.800000000000001	31.399999999999999	12758100	C
2007-11-19	32.850000000000001	33.170000000000002	31.899999999999999	32	9809600	C
2007-11-16	34.799999999999997	34.880000000000003	33.450000000000003	34	7967800	C
2007-11-15	35.75	35.799999999999997	34.210000000000001	34.579999999999998	8172000	C
2007-11-14	37.409999999999997	37.5	35.939999999999998	36.039999999999999	11642000	C
2007-11-13	34.57	36	34.210000000000001	35.899999999999999	10569000	C
2007-11-12	33.590000000000003	35.060000000000002	33.299999999999997	33.57	11056700	C
2007-11-09	32.100000000000001	34.469999999999999	31.600000000000001	33.100000000000001	15392100	C
2007-11-08	33.799999999999997	34	31.050000000000001	32.899999999999999	19423300	C
2007-11-07	34.600000000000001	35.359999999999999	33.380000000000003	33.409999999999997	12068200	C
2007-11-06	36.039999999999999	36.340000000000003	34.520000000000003	35.079999999999998	15170600	C
2007-11-05	36	36.990000000000002	35	35.899999999999999	23019000	C
2007-11-02	38.729999999999997	38.899999999999999	36.520000000000003	37.729999999999997	13870800	C
2007-11-01	38.619999999999997	40.899999999999999	38.130000000000003	38.509999999999998	17147500	C
2007-10-31	42.25	42.469999999999999	41.399999999999999	41.899999999999999	7346300	C
2007-10-30	42.5	42.82	41.810000000000002	42.109999999999999	3894000	C
2007-10-29	42.840000000000003	43.109999999999999	42.5	42.689999999999998	3418400	C
2007-10-26	42.280000000000001	42.780000000000001	41.509999999999998	42.630000000000003	5475800	C
2007-10-25	41.75	42.270000000000003	40.439999999999998	41.229999999999997	6090200	C
2007-10-24	42.210000000000001	42.810000000000002	41.149999999999999	41.82	7104000	C
2007-10-23	42.899999999999999	42.950000000000003	42.130000000000003	42.439999999999998	4364800	C
2007-10-22	42.100000000000001	43.240000000000002	42.07	42.609999999999999	5893200	C
2007-10-19	43.700000000000003	44.049999999999997	42.289999999999999	42.359999999999999	6995600	C
2007-10-18	44.090000000000003	44.420000000000002	43.75	43.829999999999998	5730000	C
2007-10-17	45.130000000000003	45.299999999999997	43.850000000000001	44.659999999999997	11455400	C
2007-10-16	45.899999999999999	46.240000000000002	44.68	44.789999999999999	6428700	C
2007-10-15	47.07	48.450000000000003	45.689999999999998	46.240000000000002	7719500	C
2007-10-12	47.840000000000003	48.829999999999998	47.340000000000003	47.869999999999997	4383000	C
2007-10-11	47.310000000000002	48.950000000000003	47.130000000000003	48.32	6485400	C
2007-10-10	47.299999999999997	47.380000000000003	46.770000000000003	47.140000000000001	2914400	C
2007-10-09	47.950000000000003	47.950000000000003	46.799999999999997	47.619999999999997	4072900	C
2007-10-08	48.270000000000003	48.280000000000001	47.579999999999998	47.799999999999997	1854800	C
2007-10-05	47.850000000000001	48.770000000000003	47.810000000000002	48.299999999999997	3702900	C
2007-10-04	48.039999999999999	48.450000000000003	47.399999999999999	47.630000000000003	3565800	C
2007-10-03	47.75	48.25	47.649999999999999	47.890000000000001	3409000	C
2007-10-02	47.829999999999998	48	47.280000000000001	47.859999999999999	3301600	C
2007-10-01	45.890000000000001	48.229999999999997	45.859999999999999	47.719999999999999	5676400	C
2007-09-28	46.859999999999999	47.18	46.5	46.670000000000002	2098300	C
2007-09-27	46.840000000000003	46.890000000000001	46.420000000000002	46.880000000000003	2713700	C
2007-09-26	46.359999999999999	47.020000000000003	46.009999999999998	46.549999999999997	3472200	C
2007-09-25	46.329999999999998	46.560000000000002	45.960000000000001	46.310000000000002	3223200	C
2007-09-24	47.5	47.549999999999997	46.409999999999997	46.590000000000003	3798900	C
2007-09-21	47.579999999999998	47.700000000000003	46.93	47.509999999999998	3811000	C
2007-09-20	48.359999999999999	48.469999999999999	47.020000000000003	47.200000000000003	3358400	C
2007-09-19	48.670000000000002	49	47.729999999999997	48.270000000000003	4179400	C
2007-09-18	46.479999999999997	48.520000000000003	46.049999999999997	48.369999999999997	4932500	C
2007-09-17	46.5	46.520000000000003	45.649999999999999	46.030000000000001	2345900	C
2007-09-14	45.950000000000003	46.689999999999998	45.920000000000002	46.640000000000001	2864700	C
2007-09-13	45.990000000000002	46.57	45.909999999999997	46.359999999999999	2883500	C
2007-09-12	45.890000000000001	46.200000000000003	45.5	45.759999999999998	2887500	C
2007-09-11	45.539999999999999	46.340000000000003	45.450000000000003	46.009999999999998	3169400	C
2007-09-10	45.700000000000003	45.829999999999998	44.829999999999998	45.299999999999997	3173600	C
2007-09-07	45.219999999999999	46.049999999999997	45.07	45.479999999999997	4056700	C
2007-09-06	46.159999999999997	46.390000000000001	45.530000000000001	45.659999999999997	2703900	C
2007-09-05	46.68	46.68	45.869999999999997	46	3525000	C
2007-09-04	46.960000000000001	47.560000000000002	46.5	47.210000000000001	2628700	C
2007-08-31	47.079999999999998	47.170000000000002	46.409999999999997	46.880000000000003	2721200	C
2007-08-30	46.649999999999999	46.740000000000002	46	46.229999999999997	3006800	C
2007-08-29	46.399999999999999	47	45.850000000000001	46.950000000000003	2945400	C
2007-08-28	47.25	47.259999999999998	46.100000000000001	46.140000000000001	3899700	C
2007-08-27	48.329999999999998	48.380000000000003	47.700000000000003	47.789999999999999	2031500	C
2007-08-24	48.359999999999999	48.619999999999997	47.859999999999999	48.5	2356200	C
2007-08-23	48.799999999999997	49	47.950000000000003	48.350000000000001	2579900	C
2007-08-22	48.5	48.770000000000003	47.5	48.43	4091000	C
2007-08-21	48.149999999999999	48.829999999999998	47.799999999999997	48.060000000000002	3366300	C
2007-08-20	49	49.18	47.700000000000003	48.390000000000001	3861900	C
2007-08-17	49.899999999999999	49.899999999999999	47.390000000000001	48.810000000000002	8496900	C
2007-08-16	45.07	48.329999999999998	44.659999999999997	47.549999999999997	10234200	C
2007-08-15	45.579999999999998	46.5	45.200000000000003	45.609999999999999	4611500	C
2007-08-14	46.649999999999999	46.829999999999998	45.520000000000003	45.659999999999997	3882700	C
2007-08-13	47.740000000000002	47.909999999999997	46.439999999999998	46.539999999999999	3450000	C
2007-08-10	45.789999999999999	47.5	45.75	47	5158800	C
2007-08-09	47.810000000000002	48.710000000000001	46.899999999999999	46.899999999999999	6659700	C
2007-08-08	48.759999999999998	49.880000000000003	48.170000000000002	49.490000000000002	5397200	C
2007-08-07	47.93	49.399999999999999	47.420000000000002	48.590000000000003	5700100	C
2007-08-06	45.899999999999999	48.5	45.020000000000003	48.350000000000001	6282300	C
2007-08-03	47.159999999999997	47.590000000000003	45.689999999999998	45.719999999999999	4812400	C
2007-08-02	46.75	47.280000000000001	46.490000000000002	47.240000000000002	4127100	C
2007-08-01	46.399999999999999	47.140000000000001	45.630000000000003	46.850000000000001	6073400	C
2007-07-31	47.57	48.259999999999998	46.5	46.57	4678900	C
2007-07-30	47.32	47.649999999999999	46.700000000000003	47.189999999999998	4024900	C
2007-07-27	47.710000000000001	48.189999999999998	46.710000000000001	46.969999999999999	5591700	C
2007-07-26	48.490000000000002	48.68	46.5	47.810000000000002	7731600	C
2007-07-25	49.689999999999998	50.049999999999997	48.479999999999997	49.210000000000001	4441500	C
2007-07-24	50.340000000000003	50.479999999999997	48.960000000000001	49.310000000000002	4597600	C
2007-07-23	50.909999999999997	51.310000000000002	50.740000000000002	50.859999999999999	2390000	C
2007-07-20	51.439999999999998	52.18	50.149999999999999	50.729999999999997	4763000	C
2007-07-19	51.600000000000001	52.130000000000003	50.829999999999998	51.130000000000003	2898500	C
2007-07-18	51.93	52.399999999999999	50.689999999999998	51.600000000000001	3645300	C
2007-07-17	52.299999999999997	52.93	52.130000000000003	52.460000000000001	2332200	C
2007-07-16	52.670000000000002	52.969999999999999	52.079999999999998	52.189999999999998	1909200	C
2007-07-13	52.549999999999997	52.880000000000003	52.280000000000001	52.520000000000003	2035300	C
2007-07-12	51.549999999999997	52.909999999999997	51.409999999999997	52.840000000000003	3078800	C
2007-07-11	50.969999999999999	51.520000000000003	50.799999999999997	51.409999999999997	2518900	C
2007-07-10	51.270000000000003	51.359999999999999	50.770000000000003	51	3372900	C
2007-07-09	51.530000000000001	51.859999999999999	51.5	51.600000000000001	1789600	C
2007-07-06	51.770000000000003	51.799999999999997	51.409999999999997	51.700000000000003	1259700	C
2007-07-05	51.859999999999999	52	51.369999999999997	51.5	1353800	C
2007-07-03	51.920000000000002	52.229999999999997	51.579999999999998	51.859999999999999	1005200	C
2007-07-02	51.299999999999997	51.75	51.009999999999998	51.640000000000001	1806100	C
2007-06-29	52.100000000000001	52.25	50.759999999999998	51.289999999999999	2657900	C
2007-06-28	52.020000000000003	52.369999999999997	51.229999999999997	51.810000000000002	2368200	C
2007-06-27	50.960000000000001	51.899999999999999	50.479999999999997	51.810000000000002	3066400	C
2007-06-26	51.93	52.210000000000001	51.119999999999997	51.149999999999999	2896400	C
2007-06-25	52.659999999999997	52.899999999999999	51.539999999999999	51.689999999999998	2561100	C
2007-06-22	53.359999999999999	53.600000000000001	52.299999999999997	52.409999999999997	3361200	C
2007-06-21	53.43	53.670000000000002	52.710000000000001	53.659999999999997	1662800	C
2007-06-20	54.289999999999999	54.43	53.409999999999997	53.439999999999998	1818900	C
2007-06-19	53.960000000000001	54.390000000000001	53.950000000000003	54.259999999999998	1825700	C
2007-06-18	54.329999999999998	54.490000000000002	53.950000000000003	53.960000000000001	1204700	C
2007-06-15	54.020000000000003	54.32	53.719999999999999	53.979999999999997	2697000	C
2007-06-14	53.609999999999999	54.219999999999999	53.57	53.670000000000002	1718300	C
2007-06-13	52.810000000000002	53.729999999999997	52.75	53.68	2318400	C
2007-06-12	53.299999999999997	53.740000000000002	52.600000000000001	52.600000000000001	2056300	C
2007-06-11	53.200000000000003	53.770000000000003	52.810000000000002	53.469999999999999	1458100	C
2007-06-08	52.520000000000003	53.369999999999997	52.299999999999997	53.329999999999998	2264200	C
2007-06-07	53.25	53.75	52.469999999999999	52.520000000000003	2253700	C
2007-06-06	53.609999999999999	53.899999999999999	53.100000000000001	53.329999999999998	1939700	C
2007-06-05	54.100000000000001	54.140000000000001	53.670000000000002	53.899999999999999	1443600	C
2007-06-04	54.439999999999998	54.439999999999998	53.950000000000003	54.149999999999999	1572000	C
2007-06-01	54.670000000000002	54.75	54.280000000000001	54.509999999999998	1736400	C
2007-05-31	55.109999999999999	55.200000000000003	54.310000000000002	54.490000000000002	1954200	C
2007-05-30	54.770000000000003	55.240000000000002	54.549999999999997	55.200000000000003	1420000	C
2007-05-29	55.420000000000002	55.420000000000002	54.619999999999997	54.909999999999997	1592100	C
2007-05-25	54.960000000000001	55.159999999999997	54.479999999999997	55.119999999999997	1353900	C
2007-05-24	55.240000000000002	55.520000000000003	54.740000000000002	54.93	2243100	C
2007-05-23	55.119999999999997	55.530000000000001	54.850000000000001	55.009999999999998	1897000	C
2007-05-22	54.880000000000003	55.329999999999998	54.520000000000003	55.079999999999998	2128000	C
2007-05-21	55.18	55.200000000000003	54.740000000000002	54.840000000000003	2331700	C
2007-05-18	55	55.549999999999997	54.740000000000002	55	2102100	C
2007-05-17	54.890000000000001	55.189999999999998	53.950000000000003	54.799999999999997	2236900	C
2007-05-16	53.799999999999997	55.039999999999999	53.5	54.909999999999997	6452400	C
2007-05-15	53.030000000000001	53.240000000000002	52.740000000000002	52.789999999999999	2467700	C
2007-05-14	53.18	53.299999999999997	52.579999999999998	52.859999999999999	2398500	C
2007-05-11	53.210000000000001	53.759999999999998	52.899999999999999	53.109999999999999	7673300	C
2007-05-10	53.770000000000003	54.049999999999997	53.18	53.200000000000003	2086500	C
2007-05-09	53.630000000000003	54.149999999999999	53.43	54.119999999999997	2077100	C
2007-05-08	53.75	54	53.479999999999997	53.719999999999999	1539300	C
2007-05-07	53.969999999999999	54.399999999999999	53.719999999999999	53.880000000000003	1603000	C
2007-05-04	54.100000000000001	54.560000000000002	53.950000000000003	54.090000000000003	1770200	C
2007-05-03	53.950000000000003	54.100000000000001	53.549999999999997	53.950000000000003	1622800	C
2007-05-02	54.450000000000003	54.450000000000003	54.07	54.299999999999997	1934600	C
2007-05-01	53.799999999999997	54.32	53.740000000000002	54.200000000000003	2098900	C
2007-04-30	53.640000000000001	54.710000000000001	53.479999999999997	53.619999999999997	3049600	C
2007-04-27	53.450000000000003	53.549999999999997	53.149999999999999	53.369999999999997	1315900	C
2007-04-26	53.789999999999999	53.850000000000001	53.270000000000003	53.560000000000002	2474200	C
2007-04-25	52.990000000000002	53.939999999999998	52.780000000000001	53.799999999999997	2675300	C
2007-04-24	53.25	53.299999999999997	52.369999999999997	52.810000000000002	1895700	C
2007-04-23	53.329999999999998	53.640000000000001	52.899999999999999	53.109999999999999	1514800	C
2007-04-20	53.740000000000002	53.75	52.909999999999997	53.420000000000002	2658800	C
2007-04-19	52.710000000000001	53.469999999999999	52.649999999999999	53.090000000000003	2244000	C
2007-04-18	52.719999999999999	53.299999999999997	52.649999999999999	52.990000000000002	2618800	C
2007-04-17	53	53.049999999999997	52.359999999999999	52.530000000000001	2253700	C
2007-04-16	52.259999999999998	53.590000000000003	52.25	52.93	3277200	C
2007-04-13	51.799999999999997	51.799999999999997	51.350000000000001	51.600000000000001	1690100	C
2007-04-12	51.799999999999997	51.810000000000002	51.32	51.649999999999999	2271000	C
2007-04-11	52.409999999999997	52.479999999999997	51.340000000000003	51.799999999999997	2428000	C
2007-04-10	51.600000000000001	52.509999999999998	51.350000000000001	52.399999999999999	2153600	C
2007-04-09	51.799999999999997	51.82	51.359999999999999	51.579999999999998	1152600	C
2007-04-05	51.210000000000001	51.759999999999998	51.049999999999997	51.57	1034000	C
2007-04-04	51.490000000000002	51.520000000000003	51.140000000000001	51.359999999999999	1533000	C
2007-04-03	51.170000000000002	51.659999999999997	51.159999999999997	51.409999999999997	2045200	C
2007-04-02	51.310000000000002	51.5	50.409999999999997	51.049999999999997	1881300	C
2007-03-30	51.5	51.939999999999998	50.920000000000002	51.340000000000003	1991300	C
2007-03-29	51.299999999999997	51.590000000000003	51.030000000000001	51.399999999999999	1781600	C
2007-03-28	51.18	51.649999999999999	50.810000000000002	50.960000000000001	2323600	C
2007-03-27	51.210000000000001	51.649999999999999	51	51.060000000000002	1711200	C
2007-03-26	52	52.009999999999998	51.060000000000002	51.539999999999999	2086900	C
2007-03-23	51.799999999999997	52.060000000000002	51.43	51.719999999999999	1514300	C
2007-03-22	51.899999999999999	52.200000000000003	51.689999999999998	51.840000000000003	2074200	C
2007-03-21	50.490000000000002	52.5	50.439999999999998	52.030000000000001	2927000	C
2007-03-20	50.060000000000002	50.939999999999998	49.920000000000002	50.640000000000001	1644500	C
2007-03-19	49.810000000000002	50.100000000000001	49.700000000000003	50.060000000000002	1681400	C
2007-03-16	50.009999999999998	50.380000000000003	49.189999999999998	49.530000000000001	3081400	C
2007-03-15	49.100000000000001	50.170000000000002	49.060000000000002	50.130000000000003	2929300	C
2007-03-14	48.799999999999997	49.32	48.049999999999997	49.079999999999998	3044100	C
2007-03-13	50.009999999999998	50.090000000000003	48.75	48.75	2928700	C
2007-03-12	50.109999999999999	50.649999999999999	50.100000000000001	50.359999999999999	1098900	C
2007-03-09	50.909999999999997	50.950000000000003	50	50.329999999999998	1570100	C
2007-03-08	50.619999999999997	51.240000000000002	50.310000000000002	50.5	1783100	C
2007-03-07	50.600000000000001	51.100000000000001	50.170000000000002	50.219999999999999	2080600	C
2007-03-06	49.850000000000001	50.840000000000003	49.549999999999997	50.579999999999998	2686800	C
2007-03-05	49.600000000000001	50.549999999999997	49.18	49.25	2491600	C
2007-03-02	50.920000000000002	51.210000000000001	49.850000000000001	49.969999999999999	2617300	C
2007-03-01	49.75	51.450000000000003	49.600000000000001	51.079999999999998	3672400	C
2007-02-28	51	51.020000000000003	49.560000000000002	50.369999999999997	4673600	C
2007-02-27	52.119999999999997	52.770000000000003	50.049999999999997	50.600000000000001	3161600	C
2007-02-26	53.899999999999999	54.189999999999998	52.18	52.68	3559700	C
2007-02-23	53.670000000000002	54.030000000000001	53.149999999999999	53.770000000000003	1773700	C
2007-02-22	53.950000000000003	54.090000000000003	53.420000000000002	53.590000000000003	1909300	C
2007-02-21	54.009999999999998	54.149999999999999	53.590000000000003	53.75	1491600	C
2007-02-20	54.170000000000002	54.649999999999999	54.090000000000003	54.189999999999998	1610600	C
2007-02-16	54.079999999999998	54.149999999999999	53.780000000000001	54.100000000000001	1725500	C
2007-02-15	54.200000000000003	54.520000000000003	54.039999999999999	54.210000000000001	1370800	C
2007-02-14	53.859999999999999	54.439999999999998	53.740000000000002	54.18	1416200	C
2007-02-13	53.530000000000001	53.850000000000001	53.5	53.710000000000001	1305200	C
2007-02-12	53.490000000000002	53.909999999999997	53.200000000000003	53.43	1530800	C
2007-02-09	54.399999999999999	54.490000000000002	53.289999999999999	53.399999999999999	1923000	C
2007-02-08	54.719999999999999	54.780000000000001	54.149999999999999	54.439999999999998	1399400	C
2007-02-07	54.939999999999998	55.189999999999998	54.829999999999998	54.950000000000003	1199300	C
2007-02-06	54.75	55.5	54.719999999999999	54.950000000000003	1553600	C
2007-02-05	54.549999999999997	55.189999999999998	54.409999999999997	54.75	1658800	C
2007-02-02	54.729999999999997	54.939999999999998	54.32	54.659999999999997	1258600	C
2007-02-01	55.130000000000003	55.159999999999997	54.299999999999997	54.729999999999997	1875500	C
2007-01-31	54.030000000000001	55.289999999999999	54.020000000000003	55.130000000000003	1815600	C
2007-01-30	53.899999999999999	54.32	53.799999999999997	54.270000000000003	1692100	C
2007-01-29	54.450000000000003	54.600000000000001	53.950000000000003	54.060000000000002	2220700	C
2007-01-26	53.93	54.670000000000002	53.520000000000003	54.670000000000002	2110100	C
2007-01-25	54.700000000000003	54.880000000000003	53.840000000000003	53.93	1902700	C
2007-01-24	54.5	54.840000000000003	54.270000000000003	54.829999999999998	1506400	C
2007-01-23	54.649999999999999	54.799999999999997	54.299999999999997	54.490000000000002	1626500	C
2007-01-22	55.170000000000002	55.530000000000001	54.659999999999997	54.68	2808200	C
2007-01-19	54	54.509999999999998	53.5	54.5	2395600	C
2007-01-18	54.5	54.710000000000001	54.07	54.390000000000001	1761500	C
2007-01-17	55	55.079999999999998	54.280000000000001	54.390000000000001	1404500	C
2007-01-16	54.630000000000003	54.810000000000002	54.340000000000003	54.770000000000003	1255200	C
2007-01-12	54.020000000000003	54.549999999999997	54	54.380000000000003	1843000	C
2007-01-11	54.270000000000003	54.390000000000001	53.799999999999997	54.170000000000002	1447800	C
2007-01-10	54.270000000000003	54.490000000000002	53.950000000000003	54.130000000000003	1744900	C
2007-01-09	55.009999999999998	55.149999999999999	54.189999999999998	54.57	1963000	C
2007-01-08	54.600000000000001	55.149999999999999	54.299999999999997	55.049999999999997	1236900	C
2007-01-05	55	55.049999999999997	54.460000000000001	54.770000000000003	1317900	C
2007-01-04	55.25	56.149999999999999	54.719999999999999	55.060000000000002	1658700	C
2007-01-03	55.659999999999997	56.280000000000001	54.719999999999999	55.25	2282100	C
2006-12-29	55.850000000000001	56.090000000000003	55.549999999999997	55.700000000000003	1103800	C
2006-12-28	56.600000000000001	57	55.549999999999997	55.880000000000003	1530600	C
2006-12-27	55.119999999999997	56.670000000000002	55.119999999999997	56.409999999999997	2235000	C
2006-12-26	54.68	55.189999999999998	54.520000000000003	55.119999999999997	880600	C
2006-12-22	54.950000000000003	55.100000000000001	54.460000000000001	54.549999999999997	964800	C
2006-12-21	55.170000000000002	55.439999999999998	54.649999999999999	54.759999999999998	1615400	C
2006-12-20	55.119999999999997	55.289999999999999	54.780000000000001	55.159999999999997	1805400	C
2006-12-19	55.130000000000003	55.229999999999997	54.539999999999999	55.229999999999997	2640600	C
2006-12-18	54.380000000000003	55.609999999999999	54.25	55.439999999999998	4547500	C
2006-12-15	53.350000000000001	54.079999999999998	53.200000000000003	54.07	3214000	C
2006-12-14	52.399999999999999	53.200000000000003	52.299999999999997	53.109999999999999	2096200	C
2006-12-13	52.630000000000003	52.649999999999999	52.119999999999997	52.32	1408200	C
2006-12-12	52.189999999999998	52.369999999999997	51.75	52.25	2605000	C
2006-12-11	51.850000000000001	52.880000000000003	51.850000000000001	52.880000000000003	2675600	C
2006-12-08	50.479999999999997	52.700000000000003	50.350000000000001	51.850000000000001	5445800	C
2006-12-07	50.670000000000002	50.770000000000003	50.420000000000002	50.710000000000001	1984600	C
2006-12-06	50.5	50.810000000000002	50.380000000000003	50.780000000000001	1231700	C
2006-12-05	49.890000000000001	50.57	49.759999999999998	50.509999999999998	1577900	C
2006-12-04	49.649999999999999	50.18	49.369999999999997	50	2077400	C
2006-12-01	49.590000000000003	49.630000000000003	48.829999999999998	49.380000000000003	1774100	C
2006-11-30	49.729999999999997	49.890000000000001	49.450000000000003	49.590000000000003	1706100	C
2006-11-29	49.75	49.969999999999999	49.479999999999997	49.859999999999999	1326200	C
2006-11-28	49.649999999999999	49.850000000000001	49.43	49.560000000000002	1455700	C
2006-11-27	50.299999999999997	50.539999999999999	49.670000000000002	49.890000000000001	2175100	C
2006-11-24	50.5	50.670000000000002	50.310000000000002	50.310000000000002	1013500	C
2006-11-22	50.700000000000003	50.950000000000003	50.579999999999998	50.770000000000003	1168600	C
2006-11-21	50.840000000000003	50.850000000000001	50.450000000000003	50.609999999999999	1011000	C
2006-11-20	50.75	50.890000000000001	50.450000000000003	50.729999999999997	1342700	C
2006-11-17	50.640000000000001	50.880000000000003	50.479999999999997	50.799999999999997	3011100	C
2006-11-16	50.5	50.75	50.420000000000002	50.659999999999997	1295200	C
2006-11-15	50.549999999999997	50.700000000000003	50.200000000000003	50.469999999999999	1514400	C
2006-11-14	50.850000000000001	50.850000000000001	50.039999999999999	50.75	1807300	C
2006-11-13	50.5	50.950000000000003	50.5	50.689999999999998	809500	C
2006-11-10	50.75	50.899999999999999	50.399999999999999	50.630000000000003	1165000	C
2006-11-09	50.57	50.619999999999997	50.310000000000002	50.609999999999999	1024100	C
2006-11-08	50.399999999999999	50.719999999999999	50.270000000000003	50.57	1075100	C
2006-11-07	50.25	50.75	50.189999999999998	50.479999999999997	1362800	C
2006-11-06	49.600000000000001	50.289999999999999	49.439999999999998	50.219999999999999	1529100	C
2006-11-03	49.75	49.990000000000002	49.479999999999997	49.590000000000003	1057500	C
2006-11-02	49.799999999999997	49.880000000000003	49.469999999999999	49.740000000000002	1761500	C
2006-11-01	50.549999999999997	50.710000000000001	49.920000000000002	50.090000000000003	2084300	C
2006-10-31	50.119999999999997	50.460000000000001	50.109999999999999	50.159999999999997	1813900	C
2006-10-30	50.25	50.439999999999998	50.049999999999997	50.119999999999997	1284700	C
2006-10-27	50.649999999999999	50.75	50.299999999999997	50.359999999999999	1686800	C
2006-10-26	50.869999999999997	50.950000000000003	50.57	50.829999999999998	1927800	C
2006-10-25	50.399999999999999	50.93	50.399999999999999	50.869999999999997	1416900	C
2006-10-24	50.5	50.649999999999999	50.240000000000002	50.469999999999999	1548700	C
2006-10-23	49.799999999999997	50.740000000000002	49.789999999999999	50.619999999999997	2073400	C
2006-10-20	49.869999999999997	49.990000000000002	49.5	49.909999999999997	2669400	C
2006-10-19	49.75	49.93	49.509999999999998	49.869999999999997	1814500	C
2006-10-18	50.189999999999998	50.710000000000001	49.700000000000003	50.189999999999998	1865600	C
2006-10-17	49.960000000000001	50.280000000000001	49.630000000000003	50.049999999999997	1303900	C
2006-10-16	50.299999999999997	50.329999999999998	49.869999999999997	50.149999999999999	1305700	C
2006-10-13	50.390000000000001	50.399999999999999	49.719999999999999	50.380000000000003	1969900	C
2006-10-12	50.5	50.590000000000003	49.950000000000003	50.18	1920900	C
2006-10-11	50.350000000000001	50.549999999999997	50.130000000000003	50.380000000000003	1980600	C
2006-10-10	51.200000000000003	51.329999999999998	50.810000000000002	50.82	2359600	C
2006-10-09	51	51.170000000000002	50.850000000000001	51.079999999999998	992900	C
2006-10-06	50.990000000000002	51.07	50.600000000000001	51.049999999999997	1502300	C
2006-10-05	51.119999999999997	51.18	50.659999999999997	50.990000000000002	1487000	C
2006-10-04	50.049999999999997	51.060000000000002	50	51.030000000000001	2093400	C
2006-10-03	49.590000000000003	50.390000000000001	49.549999999999997	50.090000000000003	1508400	C
2006-10-02	49.68	49.850000000000001	49.280000000000001	49.490000000000002	1167900	C
2006-09-29	50	50.07	49.579999999999998	49.670000000000002	1690900	C
2006-09-28	49.990000000000002	50.170000000000002	49.75	49.93	1202500	C
2006-09-27	50.049999999999997	50.350000000000001	49.840000000000003	49.969999999999999	1588000	C
2006-09-26	50.079999999999998	50.340000000000003	49.850000000000001	50.229999999999997	1592400	C
2006-09-25	49.75	50.170000000000002	49.509999999999998	50.079999999999998	1625800	C
2006-09-22	49.649999999999999	49.649999999999999	49.270000000000003	49.5	1114200	C
2006-09-21	49.890000000000001	50.109999999999999	49.5	49.75	1401900	C
2006-09-20	49.829999999999998	50.149999999999999	49.630000000000003	49.899999999999999	1631800	C
2006-09-19	49.590000000000003	49.710000000000001	49.299999999999997	49.700000000000003	918400	C
2006-09-18	49.25	49.719999999999999	49.109999999999999	49.590000000000003	1246200	C
2006-09-15	49.479999999999997	49.579999999999998	49.18	49.189999999999998	1784900	C
2006-09-14	49.310000000000002	49.420000000000002	49.049999999999997	49.289999999999999	1329300	C
2006-09-13	49	49.5	48.869999999999997	49.299999999999997	1390800	C
2006-09-12	49	49.200000000000003	48.759999999999998	48.990000000000002	1098200	C
2006-09-11	48.689999999999998	49.159999999999997	48.609999999999999	48.920000000000002	1044500	C
2006-09-08	48.509999999999998	48.789999999999999	48.479999999999997	48.719999999999999	920000	C
2006-09-07	49.649999999999999	49.649999999999999	48.420000000000002	48.549999999999997	1420400	C
2006-09-06	49.210000000000001	49.270000000000003	48.909999999999997	49.130000000000003	1041400	C
2006-09-05	49.310000000000002	49.68	49.119999999999997	49.420000000000002	775600	C
2006-09-01	49.700000000000003	49.710000000000001	49.210000000000001	49.369999999999997	744200	C
2006-08-31	49.520000000000003	49.710000000000001	49.259999999999998	49.350000000000001	1012000	C
2006-08-30	49.259999999999998	49.700000000000003	49.240000000000002	49.520000000000003	1364200	C
2006-08-29	49.200000000000003	49.350000000000001	48.770000000000003	49.259999999999998	1499400	C
2006-08-28	48.509999999999998	49.350000000000001	48.509999999999998	49.119999999999997	1287800	C
2006-08-25	48.729999999999997	48.799999999999997	48.5	48.640000000000001	797200	C
2006-08-24	48.68	48.770000000000003	48.5	48.719999999999999	1336000	C
2006-08-23	48.490000000000002	48.600000000000001	48.229999999999997	48.579999999999998	1039900	C
2006-08-22	48.659999999999997	48.719999999999999	48.409999999999997	48.420000000000002	1323100	C
2006-08-21	48.549999999999997	48.630000000000003	48.380000000000003	48.490000000000002	820000	C
2006-08-18	48.619999999999997	48.630000000000003	48.420000000000002	48.600000000000001	1180000	C
2006-08-17	48.5	48.590000000000003	48.380000000000003	48.57	1032300	C
2006-08-16	48.590000000000003	48.710000000000001	48.43	48.530000000000001	1129100	C
2006-08-15	48.210000000000001	48.670000000000002	48.200000000000003	48.409999999999997	1256000	C
2006-08-14	47.950000000000003	48.240000000000002	47.469999999999999	47.719999999999999	1100200	C
2006-08-11	47.920000000000002	47.920000000000002	47.219999999999999	47.640000000000001	782300	C
2006-08-10	47.829999999999998	48.049999999999997	47.350000000000001	47.969999999999999	1203200	C
2006-08-09	48.689999999999998	48.869999999999997	47.689999999999998	47.829999999999998	1084300	C
2006-08-08	48.479999999999997	48.700000000000003	48.159999999999997	48.310000000000002	1280400	C
2006-08-07	48.340000000000003	48.560000000000002	48.109999999999999	48.229999999999997	918700	C
2006-08-04	48.840000000000003	49.030000000000001	48.07	48.5	1485500	C
2006-08-03	48.240000000000002	48.600000000000001	48.200000000000003	48.469999999999999	1195300	C
2006-08-02	48.700000000000003	48.829999999999998	48.280000000000001	48.719999999999999	1332100	C
2006-08-01	48.310000000000002	48.57	48.109999999999999	48.509999999999998	1388400	C
2006-07-31	48.329999999999998	48.549999999999997	48.18	48.310000000000002	1776900	C
2006-07-28	47.600000000000001	48.829999999999998	47.600000000000001	48.329999999999998	2333800	C
2006-07-27	47.93	47.93	47.280000000000001	47.310000000000002	1072200	C
2006-07-26	47.450000000000003	47.890000000000001	47.140000000000001	47.530000000000001	1390700	C
2006-07-25	47.700000000000003	47.899999999999999	47.219999999999999	47.450000000000003	1475000	C
2006-07-24	47.100000000000001	47.630000000000003	47	47.460000000000001	1549800	C
2006-07-21	47.380000000000003	47.460000000000001	46.640000000000001	46.93	2451400	C
2006-07-20	47.25	47.450000000000003	47.049999999999997	47.109999999999999	1596600	C
2006-07-19	46.850000000000001	47.509999999999998	46.829999999999998	47.25	2614300	C
2006-07-18	46.420000000000002	46.899999999999999	46.219999999999999	46.549999999999997	1655100	C
2006-07-17	46.909999999999997	46.950000000000003	46.329999999999998	46.399999999999999	3265400	C
2006-07-14	47.850000000000001	48.009999999999998	47.409999999999997	47.579999999999998	1539700	C
2006-07-13	48.799999999999997	48.799999999999997	47.829999999999998	47.869999999999997	1633000	C
2006-07-12	49.520000000000003	49.729999999999997	48.710000000000001	48.829999999999998	1374200	C
2006-07-11	49.340000000000003	49.68	48.859999999999999	49.600000000000001	816900	C
2006-07-10	49.329999999999998	49.640000000000001	49.100000000000001	49.340000000000003	838900	C
2006-07-07	49.270000000000003	49.590000000000003	49.009999999999998	49.079999999999998	808000	C
2006-07-06	49.07	49.539999999999999	49.07	49.270000000000003	942700	C
2006-07-05	48.950000000000003	49.25	48.670000000000002	49.009999999999998	1235800	C
2006-07-03	48.600000000000001	49.049999999999997	48.5	48.969999999999999	632900	C
2006-06-30	48.950000000000003	48.950000000000003	48.240000000000002	48.25	1989800	C
2006-06-29	48.149999999999999	49.289999999999999	47.899999999999999	48.859999999999999	2034800	C
2006-06-28	47.810000000000002	48.020000000000003	47.530000000000001	47.850000000000001	979500	C
2006-06-27	48.299999999999997	48.560000000000002	47.759999999999998	47.759999999999998	1242400	C
2006-06-26	47.740000000000002	48.380000000000003	47.600000000000001	48.299999999999997	981100	C
2006-06-23	47.899999999999999	48.18	47.649999999999999	47.740000000000002	1164300	C
2006-06-22	49	49	48.049999999999997	48.170000000000002	1046700	C
2006-06-21	48.100000000000001	48.75	48.049999999999997	48.369999999999997	1596100	C
2006-06-20	47.82	48.509999999999998	47.75	48.009999999999998	1345800	C
2006-06-19	48.450000000000003	48.770000000000003	47.670000000000002	47.82	1287200	C
2006-06-16	48.700000000000003	48.850000000000001	48.170000000000002	48.359999999999999	1889700	C
2006-06-15	48	48.939999999999998	47.960000000000001	48.68	2025800	C
2006-06-14	48.259999999999998	48.600000000000001	47.469999999999999	47.799999999999997	2341800	C
2006-06-13	49.25	49.390000000000001	48.079999999999998	48.210000000000001	2537700	C
2006-06-12	49.899999999999999	49.950000000000003	49.32	49.329999999999998	1354500	C
2006-06-09	49.950000000000003	50.100000000000001	49.700000000000003	49.770000000000003	1303300	C
2006-06-08	49.899999999999999	50.200000000000003	49.170000000000002	49.950000000000003	2274900	C
2006-06-07	49.799999999999997	50.409999999999997	49.710000000000001	49.950000000000003	1665600	C
2006-06-06	49.670000000000002	49.899999999999999	49.189999999999998	49.759999999999998	1587000	C
2006-06-05	50.009999999999998	50.409999999999997	49.549999999999997	49.619999999999997	1362100	C
2006-06-02	50.030000000000001	50.229999999999997	49.670000000000002	50.140000000000001	1427700	C
2006-06-01	49.380000000000003	49.93	49.270000000000003	49.829999999999998	1446500	C
2006-05-31	49.25	49.539999999999999	48.770000000000003	49.299999999999997	1666400	C
2006-05-30	49.600000000000001	49.600000000000001	48.899999999999999	49.020000000000003	1208900	C
2006-05-26	49.289999999999999	49.770000000000003	49.170000000000002	49.57	1347700	C
2006-05-25	48.960000000000001	49.119999999999997	48.75	49.07	1279400	C
2006-05-24	48.530000000000001	48.880000000000003	48.43	48.659999999999997	2015200	C
2006-05-23	48.979999999999997	49.229999999999997	48.520000000000003	48.530000000000001	1597400	C
2006-05-22	48.549999999999997	49.140000000000001	48.520000000000003	48.840000000000003	1804000	C
2006-05-19	48.939999999999998	49.079999999999998	48.689999999999998	48.799999999999997	2179000	C
2006-05-18	48.82	49.240000000000002	48.700000000000003	48.729999999999997	1645100	C
2006-05-17	49.210000000000001	49.25	48.520000000000003	48.829999999999998	2216100	C
2006-05-16	49.640000000000001	49.700000000000003	49.060000000000002	49.539999999999999	938800	C
2006-05-15	48.979999999999997	49.719999999999999	48.950000000000003	49.509999999999998	1329100	C
2006-05-12	49.450000000000003	49.799999999999997	48.950000000000003	48.990000000000002	1861800	C
2006-05-11	50.530000000000001	50.530000000000001	49.189999999999998	49.479999999999997	1480300	C
2006-05-10	50.100000000000001	50.57	50	50.299999999999997	1591000	C
2006-05-09	50.25	50.560000000000002	50	50.350000000000001	1253500	C
2006-05-08	50.409999999999997	50.719999999999999	50.060000000000002	50.159999999999997	1384800	C
2006-05-05	49.780000000000001	50.369999999999997	49.689999999999998	50.369999999999997	1894900	C
2006-05-04	49.850000000000001	49.880000000000003	49.259999999999998	49.380000000000003	1721300	C
2006-05-03	49.780000000000001	49.939999999999998	49.420000000000002	49.850000000000001	1180100	C
2006-05-02	49.649999999999999	49.869999999999997	49.259999999999998	49.600000000000001	1493700	C
2006-05-01	50	50.060000000000002	49.25	49.460000000000001	2076700	C
2006-04-28	48.399999999999999	49.950000000000003	48.399999999999999	49.950000000000003	4037200	C
2006-04-27	47.200000000000003	48.439999999999998	47.149999999999999	48.149999999999999	2464800	C
2006-04-26	47.460000000000001	47.829999999999998	47.460000000000001	47.75	1219200	C
2006-04-25	48	48.020000000000003	47.420000000000002	47.460000000000001	1849000	C
2006-04-24	47.979999999999997	48.109999999999999	47.799999999999997	48	1347700	C
2006-04-21	48.490000000000002	48.490000000000002	47.789999999999999	48.009999999999998	1579100	C
2006-04-20	48.299999999999997	48.719999999999999	48.259999999999998	48.299999999999997	1866500	C
2006-04-19	48.479999999999997	48.710000000000001	48.049999999999997	48.229999999999997	1445500	C
2006-04-18	48.439999999999998	48.600000000000001	47.899999999999999	48.479999999999997	1803700	C
2006-04-17	48.409999999999997	48.560000000000002	48.200000000000003	48.350000000000001	1656000	C
2006-04-13	47.409999999999997	48.18	47.409999999999997	48.049999999999997	1197800	C
2006-04-12	47.5	47.829999999999998	47.479999999999997	47.600000000000001	787000	C
2006-04-11	47.700000000000003	48.090000000000003	47.369999999999997	47.469999999999999	1020700	C
2006-04-10	47.899999999999999	48.25	47.700000000000003	47.93	1273400	C
2006-04-07	48.039999999999999	48.340000000000003	47.460000000000001	47.659999999999997	1255500	C
2006-04-06	48.060000000000002	48.170000000000002	47.659999999999997	47.850000000000001	1183400	C
2006-04-05	48.299999999999997	48.469999999999999	48.130000000000003	48.259999999999998	1276300	C
2006-04-04	47.43	48.380000000000003	47.409999999999997	48.210000000000001	1611800	C
2006-04-03	47.409999999999997	47.859999999999999	47.299999999999997	47.409999999999997	1145500	C
2006-03-31	47.350000000000001	47.560000000000002	47.210000000000001	47.229999999999997	1294000	C
2006-03-30	47.520000000000003	47.68	47.270000000000003	47.280000000000001	1443300	C
2006-03-29	47.609999999999999	47.909999999999997	47.399999999999999	47.630000000000003	1423100	C
2006-03-28	47.520000000000003	48.009999999999998	47.439999999999998	47.600000000000001	1753900	C
2006-03-27	47.630000000000003	47.82	47.490000000000002	47.640000000000001	1227600	C
2006-03-24	47.75	48	47.549999999999997	47.810000000000002	868400	C
2006-03-23	47.579999999999998	47.979999999999997	47.469999999999999	47.770000000000003	1379500	C
2006-03-22	46.899999999999999	47.799999999999997	46.899999999999999	47.670000000000002	1377300	C
2006-03-21	47.299999999999997	47.479999999999997	47.109999999999999	47.219999999999999	1606900	C
2006-03-20	47.450000000000003	47.710000000000001	47.299999999999997	47.399999999999999	1051000	C
2006-03-17	47.520000000000003	47.520000000000003	47.25	47.409999999999997	2092900	C
2006-03-16	47.170000000000002	47.649999999999999	47.130000000000003	47.32	1753200	C
2006-03-15	47.130000000000003	47.200000000000003	46.880000000000003	47.009999999999998	1151800	C
2006-03-14	46.939999999999998	47.270000000000003	46.890000000000001	47.18	1310900	C
2006-03-13	46.990000000000002	47.189999999999998	46.630000000000003	46.840000000000003	1044300	C
2006-03-10	46.600000000000001	47.189999999999998	46.579999999999998	46.990000000000002	1356300	C
2006-03-09	46.68	46.979999999999997	46.460000000000001	46.490000000000002	1335400	C
2006-03-08	46.350000000000001	46.810000000000002	46.310000000000002	46.68	1138800	C
2006-03-07	45.850000000000001	46.439999999999998	45.799999999999997	46.399999999999999	1560400	C
2006-03-06	45.920000000000002	46.479999999999997	45.829999999999998	46.090000000000003	1214800	C
2006-03-03	46	46.340000000000003	45.799999999999997	45.920000000000002	1398600	C
2006-03-02	46.270000000000003	46.399999999999999	45.880000000000003	46.049999999999997	1280700	C
2006-03-01	46.390000000000001	46.649999999999999	46.210000000000001	46.530000000000001	1006500	C
2006-02-28	46.579999999999998	46.939999999999998	46.310000000000002	46.369999999999997	1656800	C
2006-02-27	47	47.130000000000003	46.710000000000001	46.780000000000001	1011400	C
2006-02-24	46.729999999999997	47.090000000000003	46.729999999999997	46.850000000000001	1254600	C
2006-02-23	46.880000000000003	47.119999999999997	46.600000000000001	46.799999999999997	1257500	C
2006-02-22	46.380000000000003	46.979999999999997	46.240000000000002	46.880000000000003	1515500	C
2006-02-21	46.200000000000003	46.369999999999997	45.969999999999999	46.170000000000002	1395600	C
2006-02-17	46.5	46.57	46.130000000000003	46.240000000000002	1313800	C
2006-02-16	46.299999999999997	46.439999999999998	46.039999999999999	46.439999999999998	1326000	C
2006-02-15	46.039999999999999	46.469999999999999	45.759999999999998	46.25	1700000	C
2006-02-14	45.780000000000001	46.25	45.710000000000001	46.119999999999997	1518000	C
2006-02-13	46.060000000000002	46.229999999999997	45.409999999999997	45.68	1158300	C
2006-02-10	45.700000000000003	46.07	45.25	45.960000000000001	1272000	C
2006-02-09	45.5	46.100000000000001	45.43	45.789999999999999	1357700	C
2006-02-08	45.329999999999998	45.530000000000001	45.07	45.359999999999999	1051400	C
2006-02-07	45.090000000000003	45.380000000000003	45	45.049999999999997	1207500	C
2006-02-06	45.259999999999998	45.32	45.090000000000003	45.170000000000002	1147400	C
2006-02-03	45.07	45.609999999999999	44.810000000000002	45.060000000000002	1663500	C
2006-02-02	45.899999999999999	46.100000000000001	45.100000000000001	45.18	2325400	C
2006-02-01	46.590000000000003	46.719999999999999	46.109999999999999	46.329999999999998	1845200	C
2006-01-31	46.829999999999998	47.049999999999997	46.549999999999997	46.579999999999998	1887100	C
2006-01-30	46.869999999999997	46.990000000000002	46.659999999999997	46.82	1057600	C
2006-01-27	47.009999999999998	47.369999999999997	46.600000000000001	46.869999999999997	1412800	C
2006-01-26	46.549999999999997	47.549999999999997	46.450000000000003	47.009999999999998	1988600	C
2006-01-25	46.140000000000001	46.369999999999997	46.009999999999998	46.229999999999997	1591900	C
2006-01-24	46.289999999999999	46.359999999999999	45.990000000000002	46.009999999999998	2083700	C
2006-01-23	46	46.380000000000003	45.700000000000003	46	2024400	C
2006-01-20	47.210000000000001	47.399999999999999	45.630000000000003	45.689999999999998	4777700	C
2006-01-19	48.560000000000002	48.579999999999998	47.700000000000003	47.939999999999998	1696500	C
2006-01-18	48.43	48.670000000000002	48.109999999999999	48.359999999999999	1215100	C
2006-01-17	48.509999999999998	48.700000000000003	48.270000000000003	48.43	1237700	C
2006-01-13	49.100000000000001	49.189999999999998	48.729999999999997	48.920000000000002	940900	C
2006-01-12	49.100000000000001	49.100000000000001	48.880000000000003	49.030000000000001	1230000	C
2006-01-11	49.579999999999998	49.579999999999998	48.579999999999998	48.979999999999997	1684300	C
2006-01-10	48.299999999999997	48.549999999999997	48.079999999999998	48.539999999999999	1365900	C
2006-01-09	48.600000000000001	48.740000000000002	48.299999999999997	48.390000000000001	1680700	C
2006-01-06	48.880000000000003	48.899999999999999	48.200000000000003	48.619999999999997	1370200	C
2006-01-05	48.439999999999998	48.780000000000001	48.399999999999999	48.619999999999997	1143200	C
2006-01-04	48.859999999999999	49.100000000000001	48.350000000000001	48.380000000000003	1871000	C
2006-01-03	49	49.380000000000003	48.109999999999999	49.289999999999999	1537600	C
2005-12-30	48.350000000000001	48.710000000000001	48.219999999999999	48.530000000000001	1058900	C
2005-12-29	48.579999999999998	48.979999999999997	48.369999999999997	48.579999999999998	922300	C
2005-12-28	48.770000000000003	48.899999999999999	48.43	48.469999999999999	922000	C
2005-12-27	49.420000000000002	49.439999999999998	48.630000000000003	48.649999999999999	1012500	C
2005-12-23	49.240000000000002	49.299999999999997	48.950000000000003	49.240000000000002	625400	C
2005-12-22	49.25	49.390000000000001	49.100000000000001	49.189999999999998	1029600	C
2005-12-21	49.460000000000001	49.729999999999997	49.119999999999997	49.270000000000003	1475200	C
2005-12-20	49.060000000000002	49.520000000000003	49.060000000000002	49.210000000000001	874200	C
2005-12-19	49.25	49.68	49.009999999999998	49.170000000000002	1180800	C
2005-12-16	49.380000000000003	49.509999999999998	49.25	49.369999999999997	2795200	C
2005-12-15	49.619999999999997	49.689999999999998	49.060000000000002	49.100000000000001	1459700	C
2005-12-14	49.5	49.689999999999998	49.039999999999999	49.640000000000001	1767600	C
2005-12-13	48.539999999999999	49.700000000000003	48.539999999999999	49.439999999999998	2066900	C
2005-12-12	49	49.100000000000001	48.43	48.68	1022800	C
2005-12-09	48.5	49.25	48.329999999999998	48.909999999999997	1220000	C
2005-12-08	48.649999999999999	48.990000000000002	48.25	48.5	1086600	C
2005-12-07	48.759999999999998	48.899999999999999	48.299999999999997	48.700000000000003	1372400	C
2005-12-06	48.950000000000003	49.359999999999999	48.799999999999997	48.890000000000001	1430000	C
2005-12-05	48.57	49.060000000000002	48.469999999999999	48.850000000000001	1410500	C
2005-12-02	48.759999999999998	48.93	48.590000000000003	48.770000000000003	1254400	C
2005-12-01	48.960000000000001	49.240000000000002	48.670000000000002	48.850000000000001	1849800	C
2005-11-30	49.18	49.25	48.530000000000001	48.549999999999997	1758200	C
2005-11-29	49.289999999999999	49.390000000000001	48.700000000000003	49.090000000000003	1543100	C
2005-11-28	49.490000000000002	49.600000000000001	49.130000000000003	49.299999999999997	1522900	C
2005-11-25	49.32	49.759999999999998	49.32	49.520000000000003	830400	C
2005-11-23	48.789999999999999	49.490000000000002	48.75	49.340000000000003	1294600	C
2005-11-22	48.5	49.020000000000003	48.030000000000001	48.920000000000002	1482700	C
2005-11-21	48.310000000000002	48.579999999999998	48.149999999999999	48.509999999999998	1501600	C
2005-11-18	48	48.469999999999999	48	48.409999999999997	1590000	C
2005-11-17	47.439999999999998	47.990000000000002	47.329999999999998	47.939999999999998	1504900	C
2005-11-16	47.869999999999997	47.899999999999999	47.159999999999997	47.689999999999998	1513000	C
2005-11-15	48.049999999999997	48.189999999999998	47.5	47.659999999999997	1495600	C
2005-11-14	47.960000000000001	48.32	47.700000000000003	48.240000000000002	1339400	C
2005-11-11	47.770000000000003	48.07	47.590000000000003	48	1325400	C
2005-11-10	46.82	47.789999999999999	46.789999999999999	47.729999999999997	2352000	C
2005-11-09	46.649999999999999	46.950000000000003	46.5	46.82	1311600	C
2005-11-08	46.25	46.700000000000003	46.189999999999998	46.600000000000001	1652800	C
2005-11-07	45.799999999999997	46.460000000000001	45.75	46.43	2281900	C
2005-11-04	45.68	45.880000000000003	45.340000000000003	45.600000000000001	1334300	C
2005-11-03	45.479999999999997	45.539999999999999	45.210000000000001	45.450000000000003	1607400	C
2005-11-02	45.399999999999999	45.640000000000001	45.329999999999998	45.549999999999997	2091700	C
2005-11-01	45.950000000000003	45.960000000000001	45.32	45.399999999999999	1992700	C
2005-10-31	46	46.25	45.780000000000001	45.780000000000001	2357400	C
2005-10-28	45.549999999999997	45.979999999999997	45.420000000000002	45.899999999999999	1509200	C
2005-10-27	45.549999999999997	45.950000000000003	45.390000000000001	45.409999999999997	1316400	C
2005-10-26	45.049999999999997	45.950000000000003	45.039999999999999	45.649999999999999	1753700	C
2005-10-25	45.170000000000002	45.219999999999999	44.719999999999999	45.170000000000002	1253300	C
2005-10-24	44.57	45.140000000000001	44.469999999999999	45.049999999999997	1406900	C
2005-10-21	44.340000000000003	44.57	44.170000000000002	44.310000000000002	1759600	C
2005-10-20	44.75	45.07	44.100000000000001	44.340000000000003	1658600	C
2005-10-19	44.530000000000001	44.93	44	44.890000000000001	2541000	C
2005-10-18	44.700000000000003	44.93	44.460000000000001	44.460000000000001	1226800	C
2005-10-17	45.350000000000001	45.579999999999998	44.539999999999999	44.810000000000002	1463600	C
2005-10-14	45	45.049999999999997	44.600000000000001	45.039999999999999	1314000	C
2005-10-13	44.299999999999997	44.799999999999997	44.289999999999999	44.719999999999999	1396300	C
2005-10-12	44.450000000000003	45.07	44.439999999999998	44.600000000000001	1642400	C
2005-10-11	45.149999999999999	45.420000000000002	44.670000000000002	44.799999999999997	1670400	C
2005-10-10	45.359999999999999	45.630000000000003	45.170000000000002	45.229999999999997	1074400	C
2005-10-07	45.75	45.75	45.25	45.409999999999997	1096400	C
2005-10-06	45.350000000000001	45.689999999999998	45.079999999999998	45.43	1293600	C
2005-10-05	45.390000000000001	45.799999999999997	45.219999999999999	45.270000000000003	1491000	C
2005-10-04	45.579999999999998	46.039999999999999	45.219999999999999	45.340000000000003	1587600	C
2005-10-03	45.740000000000002	45.82	45.369999999999997	45.509999999999998	1185800	C
2005-09-30	45.810000000000002	45.810000000000002	45.32	45.520000000000003	1206000	C
2005-09-29	45.100000000000001	45.789999999999999	45.049999999999997	45.640000000000001	1399800	C
2005-09-28	45.299999999999997	45.439999999999998	44.920000000000002	45.18	1254200	C
2005-09-27	45.25	45.5	44.920000000000002	45.090000000000003	1075100	C
2005-09-26	45.399999999999999	45.490000000000002	45.030000000000001	45.090000000000003	1128100	C
2005-09-23	45.149999999999999	45.5	45.049999999999997	45.240000000000002	1070500	C
2005-09-22	44.829999999999998	45.479999999999997	44.600000000000001	45.18	1224400	C
2005-09-21	45	45.329999999999998	44.82	44.82	1382400	C
2005-09-20	45.310000000000002	45.869999999999997	45.039999999999999	45.149999999999999	1773400	C
2005-09-19	45.280000000000001	45.420000000000002	45.18	45.359999999999999	1209600	C
2005-09-16	45.119999999999997	45.450000000000003	45.049999999999997	45.450000000000003	2423400	C
2005-09-15	45	45.119999999999997	44.899999999999999	45.030000000000001	1064700	C
2005-09-14	45.100000000000001	45.229999999999997	44.93	44.979999999999997	1255300	C
2005-09-13	44.82	45.219999999999999	44.75	45.100000000000001	1714100	C
2005-09-12	45.210000000000001	45.25	44.950000000000003	45.009999999999998	1715400	C
2005-09-09	44.399999999999999	44.899999999999999	44.359999999999999	44.609999999999999	1307700	C
2005-09-08	44.100000000000001	44.57	44.100000000000001	44.439999999999998	1256100	C
2005-09-07	44.299999999999997	44.460000000000001	44.079999999999998	44.460000000000001	1209800	C
2005-09-06	44	44.43	44	44.299999999999997	1613100	C
2005-09-02	43.93	44.130000000000003	43.829999999999998	43.880000000000003	1082300	C
2005-09-01	43.600000000000001	44.039999999999999	43.380000000000003	43.710000000000001	1643600	C
2005-08-31	43.259999999999998	43.780000000000001	43.020000000000003	43.770000000000003	1544300	C
2005-08-30	43.399999999999999	43.420000000000002	43.039999999999999	43.259999999999998	1645600	C
2005-08-29	43	43.710000000000001	42.909999999999997	43.539999999999999	1598900	C
2005-08-26	43.640000000000001	43.649999999999999	43.079999999999998	43.100000000000001	1711000	C
2005-08-25	43.170000000000002	43.5	43.060000000000002	43.270000000000003	1436200	C
2005-08-24	42.950000000000003	43.649999999999999	42.950000000000003	43.049999999999997	2080600	C
2005-08-23	44.210000000000001	44.210000000000001	43.380000000000003	43.560000000000002	1807200	C
2005-08-22	44.280000000000001	44.399999999999999	43.93	44.200000000000003	955100	C
2005-08-19	44.380000000000003	44.399999999999999	44.079999999999998	44.159999999999997	981200	C
2005-08-18	44.109999999999999	44.43	43.899999999999999	44.210000000000001	1330600	C
2005-08-17	44.100000000000001	44.409999999999997	43.920000000000002	44.100000000000001	1072200	C
2005-08-16	43.789999999999999	44.43	43.789999999999999	44.140000000000001	1777800	C
2005-08-15	43.649999999999999	44.149999999999999	43.520000000000003	43.789999999999999	1483400	C
2005-08-12	43.350000000000001	43.770000000000003	43.280000000000001	43.619999999999997	1125200	C
2005-08-11	43.299999999999997	43.609999999999999	43.020000000000003	43.509999999999998	1598600	C
2005-08-10	43.600000000000001	44.049999999999997	43.210000000000001	43.299999999999997	1784200	C
2005-08-09	43.310000000000002	43.740000000000002	43.310000000000002	43.600000000000001	1303100	C
2005-08-08	43.549999999999997	43.729999999999997	43.289999999999999	43.299999999999997	1441300	C
2005-08-05	43.75	43.93	43.5	43.630000000000003	1464500	C
2005-08-04	43.920000000000002	43.969999999999999	43.700000000000003	43.920000000000002	1619400	C
2005-08-03	43.950000000000003	44.060000000000002	43.75	44.049999999999997	1616900	C
2005-08-02	43.950000000000003	44.100000000000001	43.789999999999999	44.07	1641300	C
2005-08-01	43.600000000000001	43.909999999999997	43.539999999999999	43.700000000000003	1752400	C
2005-07-29	43.789999999999999	43.899999999999999	43.5	43.5	1901000	C
2005-07-28	44.25	44.25	43.810000000000002	43.859999999999999	2403100	C
2005-07-27	44.5	44.700000000000003	44.159999999999997	44.390000000000001	1840900	C
2005-07-26	44.549999999999997	44.789999999999999	44.509999999999998	44.600000000000001	1373300	C
2005-07-25	44.549999999999997	44.75	44.420000000000002	44.530000000000001	1517400	C
2005-07-22	44.299999999999997	44.450000000000003	44.189999999999998	44.420000000000002	2187800	C
2005-07-21	44.299999999999997	44.420000000000002	44.100000000000001	44.149999999999999	1982900	C
2005-07-20	44.649999999999999	44.659999999999997	44.130000000000003	44.210000000000001	2751600	C
2005-07-19	45.100000000000001	45.140000000000001	44.259999999999998	44.399999999999999	3819200	C
2005-07-18	45.700000000000003	45.799999999999997	44.899999999999999	45	3424200	C
2005-07-15	46.299999999999997	46.450000000000003	46.039999999999999	46.420000000000002	1358400	C
2005-07-14	45.869999999999997	46.600000000000001	45.740000000000002	46.5	1755800	C
2005-07-13	46.100000000000001	46.18	45.590000000000003	45.740000000000002	1843000	C
2005-07-12	46.200000000000003	46.229999999999997	45.890000000000001	46	1433600	C
2005-07-11	46.509999999999998	46.619999999999997	46.049999999999997	46.109999999999999	1454400	C
2005-07-08	46.270000000000003	46.719999999999999	46.170000000000002	46.509999999999998	1238800	C
2005-07-07	46	46.289999999999999	45.789999999999999	46.270000000000003	1581500	C
2005-07-06	46.649999999999999	46.810000000000002	46.25	46.299999999999997	1462200	C
2005-07-05	46.100000000000001	46.579999999999998	46.009999999999998	46.460000000000001	928800	C
2005-07-01	46.5	46.640000000000001	46.07	46.159999999999997	864600	C
2005-06-30	46.799999999999997	46.960000000000001	46.200000000000003	46.229999999999997	1650400	C
2005-06-29	47.149999999999999	47.170000000000002	46.68	46.780000000000001	1071200	C
2005-06-28	47.009999999999998	47.170000000000002	46.920000000000002	47.020000000000003	868000	C
2005-06-27	46.759999999999998	47.130000000000003	46.649999999999999	46.770000000000003	1167600	C
2005-06-24	46.909999999999997	47.210000000000001	46.82	46.950000000000003	1208000	C
2005-06-23	47.259999999999998	47.399999999999999	46.789999999999999	46.880000000000003	1235600	C
2005-06-22	47.450000000000003	47.539999999999999	47.149999999999999	47.439999999999998	1039100	C
2005-06-21	47.229999999999997	47.399999999999999	47.200000000000003	47.32	962600	C
2005-06-20	47.25	47.5	47.149999999999999	47.369999999999997	1124700	C
2005-06-17	47.700000000000003	47.700000000000003	47.340000000000003	47.460000000000001	2035600	C
2005-06-16	47.579999999999998	47.659999999999997	47.07	47.539999999999999	1025000	C
2005-06-15	47.600000000000001	47.649999999999999	47.119999999999997	47.399999999999999	1154000	C
2005-06-14	47.520000000000003	47.670000000000002	47.380000000000003	47.409999999999997	796000	C
2005-06-13	47.5	47.840000000000003	47.420000000000002	47.600000000000001	835000	C
2005-06-10	47.799999999999997	47.979999999999997	47.369999999999997	47.640000000000001	857000	C
2005-06-09	47.770000000000003	47.899999999999999	47.399999999999999	47.68	717600	C
2005-06-08	47.799999999999997	47.979999999999997	47.700000000000003	47.75	797600	C
2005-06-07	47.740000000000002	48.100000000000001	47.630000000000003	47.659999999999997	1146500	C
2005-06-06	47.560000000000002	47.700000000000003	47.310000000000002	47.689999999999998	601600	C
2005-06-03	47.710000000000001	47.850000000000001	47.450000000000003	47.560000000000002	964200	C
2005-06-02	47.649999999999999	47.780000000000001	47.450000000000003	47.710000000000001	802100	C
2005-06-01	47.119999999999997	48.100000000000001	47.109999999999999	47.719999999999999	1472400	C
2005-05-31	47.289999999999999	47.399999999999999	47.020000000000003	47.109999999999999	1007400	C
2005-05-27	47.299999999999997	47.439999999999998	47.049999999999997	47.280000000000001	1139800	C
2005-05-26	47.450000000000003	47.740000000000002	47.270000000000003	47.380000000000003	1233400	C
2005-05-25	47.539999999999999	47.649999999999999	47.259999999999998	47.450000000000003	985100	C
2005-05-24	47.399999999999999	47.789999999999999	47.399999999999999	47.710000000000001	917100	C
2005-05-23	47.549999999999997	47.969999999999999	47.549999999999997	47.600000000000001	1093500	C
2005-05-20	47.850000000000001	47.859999999999999	47.359999999999999	47.799999999999997	1096900	C
2005-05-19	47.920000000000002	48	47.579999999999998	47.840000000000003	896300	C
2005-05-18	47.380000000000003	48.140000000000001	47.299999999999997	47.740000000000002	1525400	C
2005-05-17	46.57	47.240000000000002	46.560000000000002	47.159999999999997	1350900	C
2005-05-16	45.979999999999997	46.890000000000001	45.979999999999997	46.799999999999997	1269900	C
2005-05-13	46.700000000000003	46.700000000000003	45.759999999999998	45.909999999999997	1345500	C
2005-05-12	46.899999999999999	47	46.210000000000001	46.409999999999997	992400	C
2005-05-11	46.450000000000003	46.890000000000001	46.270000000000003	46.700000000000003	1042000	C
2005-05-10	46.5	46.600000000000001	46.18	46.380000000000003	1230800	C
2005-05-09	46.57	46.960000000000001	46.560000000000002	46.850000000000001	851900	C
2005-05-06	46.890000000000001	46.950000000000003	46.520000000000003	46.590000000000003	1131000	C
2005-05-05	47	47.189999999999998	46.450000000000003	46.880000000000003	987200	C
2005-05-04	46.799999999999997	47.189999999999998	46.549999999999997	46.969999999999999	1371300	C
2005-05-03	46.68	46.869999999999997	46.32	46.799999999999997	1445900	C
2005-05-02	46.960000000000001	47.219999999999999	46.149999999999999	46.530000000000001	1518300	C
2005-04-29	46.240000000000002	46.979999999999997	45.75	46.960000000000001	1710500	C
2005-04-28	46.509999999999998	46.740000000000002	46.130000000000003	46.189999999999998	1583100	C
2005-04-27	46.5	47.149999999999999	46.409999999999997	47.049999999999997	1217600	C
2005-04-26	46.799999999999997	47.140000000000001	46.590000000000003	46.619999999999997	1263200	C
2005-04-25	46.450000000000003	47	46.399999999999999	46.780000000000001	1221500	C
2005-04-22	46.149999999999999	46.700000000000003	45.759999999999998	46.32	1253700	C
2005-04-21	46.350000000000001	46.450000000000003	45.659999999999997	46.270000000000003	1755600	C
2005-04-20	46.200000000000003	46.619999999999997	45.890000000000001	46.130000000000003	1910900	C
2005-04-19	46.549999999999997	46.810000000000002	46.350000000000001	46.350000000000001	1482900	C
2005-04-18	46	46.409999999999997	45.979999999999997	46.210000000000001	1854900	C
2005-04-15	46.049999999999997	46.369999999999997	45.649999999999999	45.75	2694500	C
2005-04-14	45.899999999999999	45.969999999999999	45.18	45.399999999999999	1577000	C
2005-04-13	46.5	46.590000000000003	45.689999999999998	45.810000000000002	1383900	C
2005-04-12	45.609999999999999	46.609999999999999	45.340000000000003	46.450000000000003	1501400	C
2005-04-11	45.670000000000002	45.899999999999999	45.5	45.609999999999999	1131900	C
2005-04-08	45.710000000000001	45.780000000000001	45.350000000000001	45.399999999999999	964300	C
2005-04-07	45.299999999999997	45.75	45.200000000000003	45.460000000000001	1283600	C
2005-04-06	45.200000000000003	45.329999999999998	44.57	45.149999999999999	1159800	C
2005-04-05	44.82	45.049999999999997	44.530000000000001	44.939999999999998	1263900	C
2005-04-04	44.630000000000003	44.759999999999998	43.799999999999997	44.590000000000003	1935800	C
2005-04-01	45.5	45.700000000000003	44.399999999999999	44.619999999999997	1722100	C
2005-03-31	45	45.200000000000003	44.789999999999999	44.939999999999998	1426100	C
2005-03-30	44.450000000000003	45	44.390000000000001	44.920000000000002	1335200	C
2005-03-29	44.659999999999997	44.909999999999997	44.259999999999998	44.350000000000001	1714700	C
2005-03-28	44.850000000000001	45.170000000000002	44.770000000000003	44.770000000000003	1225700	C
2005-03-24	44.649999999999999	45.100000000000001	44.520000000000003	44.520000000000003	1817000	C
2005-03-23	44.299999999999997	44.850000000000001	44.049999999999997	44.450000000000003	3678700	C
2005-03-22	45.899999999999999	46.009999999999998	44.390000000000001	44.439999999999998	4488200	C
2005-03-21	46.469999999999999	46.469999999999999	45.549999999999997	45.759999999999998	2447300	C
2005-03-18	47.119999999999997	47.259999999999998	46.049999999999997	46.850000000000001	3735800	C
2005-03-17	47.409999999999997	47.5	47	47.240000000000002	958600	C
2005-03-16	47.5	47.689999999999998	47.299999999999997	47.369999999999997	1142100	C
2005-03-15	48.399999999999999	48.450000000000003	47.780000000000001	47.799999999999997	1065800	C
2005-03-14	47.789999999999999	48.25	47.75	48.219999999999999	994300	C
2005-03-11	48.149999999999999	48.25	47.469999999999999	47.789999999999999	1198700	C
2005-03-10	47.890000000000001	48.32	47.869999999999997	48.149999999999999	1196900	C
2005-03-09	48.149999999999999	48.340000000000003	47.700000000000003	47.880000000000003	1306000	C
2005-03-08	48.469999999999999	48.68	48.210000000000001	48.469999999999999	1192500	C
2005-03-07	48.539999999999999	48.649999999999999	48.340000000000003	48.469999999999999	790000	C
2005-03-04	48.18	48.68	48.020000000000003	48.399999999999999	1255000	C
2005-03-03	48.380000000000003	48.390000000000001	47.740000000000002	47.969999999999999	1172900	C
2005-03-02	47.649999999999999	48.409999999999997	47.619999999999997	48.130000000000003	1137500	C
2005-03-01	47.93	48.18	47.68	47.880000000000003	1242600	C
2005-02-28	48.25	48.259999999999998	47.600000000000001	47.719999999999999	2069800	C
2005-02-25	48.049999999999997	48.409999999999997	47.960000000000001	48.280000000000001	1583600	C
2005-02-24	48.43	48.560000000000002	48.170000000000002	48.299999999999997	1278600	C
2005-02-23	48.329999999999998	48.5	47.969999999999999	48.380000000000003	1658700	C
2005-02-22	48.299999999999997	48.649999999999999	47.899999999999999	47.950000000000003	1741200	C
2005-02-18	48.549999999999997	48.770000000000003	48.359999999999999	48.57	1649300	C
2005-02-17	49.189999999999998	49.259999999999998	48.719999999999999	48.799999999999997	1412500	C
2005-02-16	49.119999999999997	49.350000000000001	49.049999999999997	49.18	822800	C
2005-02-15	49.380000000000003	49.530000000000001	49.229999999999997	49.399999999999999	950100	C
2005-02-14	49.409999999999997	49.460000000000001	49.100000000000001	49.25	960400	C
2005-02-11	49	49.590000000000003	48.850000000000001	49.399999999999999	999600	C
2005-02-10	49.5	49.5	48.950000000000003	48.979999999999997	1373200	C
2005-02-09	49.479999999999997	49.640000000000001	49.060000000000002	49.18	1060400	C
2005-02-08	49.799999999999997	49.890000000000001	49.420000000000002	49.479999999999997	1098500	C
2005-02-07	49.759999999999998	49.990000000000002	49.539999999999999	49.729999999999997	946400	C
2005-02-04	49.149999999999999	49.789999999999999	49.140000000000001	49.780000000000001	1404600	C
2005-02-03	49.240000000000002	49.350000000000001	48.75	49.149999999999999	1510000	C
2005-02-02	49.530000000000001	49.75	49.25	49.68	1608400	C
2005-02-01	49.299999999999997	49.600000000000001	49.119999999999997	49.479999999999997	1874200	C
2005-01-31	49	49.299999999999997	48.920000000000002	49.049999999999997	1914900	C
2005-01-28	48.5	48.609999999999999	48.210000000000001	48.380000000000003	1682000	C
2005-01-27	48.490000000000002	48.770000000000003	48.100000000000001	48.560000000000002	1236900	C
2005-01-26	48.520000000000003	48.68	48.130000000000003	48.479999999999997	1487700	C
2005-01-25	48.549999999999997	48.75	48.359999999999999	48.509999999999998	1269200	C
2005-01-24	48.280000000000001	48.770000000000003	48.159999999999997	48.359999999999999	1598200	C
2005-01-21	48.5	48.5	47.850000000000001	47.93	1937000	C
2005-01-20	47.5	48.049999999999997	47.450000000000003	47.770000000000003	1731800	C
2005-01-19	48.100000000000001	48.439999999999998	48.009999999999998	48.039999999999999	1276400	C
2005-01-18	47.399999999999999	48.32	47.25	48.170000000000002	1511500	C
2005-01-14	47.75	47.850000000000001	47.460000000000001	47.509999999999998	1141100	C
2005-01-13	48	48.280000000000001	47.450000000000003	47.600000000000001	1543400	C
2005-01-12	48.100000000000001	48.189999999999998	47.710000000000001	48.07	1612300	C
2005-01-11	48.329999999999998	48.479999999999997	48.020000000000003	48.219999999999999	1295300	C
2005-01-10	48.509999999999998	48.740000000000002	48.020000000000003	48.340000000000003	1699900	C
2005-01-07	49.100000000000001	49.109999999999999	48.600000000000001	48.649999999999999	1280400	C
2005-01-06	48.799999999999997	49.240000000000002	48.740000000000002	48.93	1805000	C
2005-01-05	48.049999999999997	48.780000000000001	48.020000000000003	48.460000000000001	1893400	C
2005-01-04	48.280000000000001	48.770000000000003	47.700000000000003	47.859999999999999	1584800	C
2005-01-03	49	49	48.200000000000003	48.270000000000003	1474700	C
2004-12-31	48.130000000000003	48.329999999999998	48	48.18	547400	C
2004-12-30	48	48.25	48	48.030000000000001	754600	C
2004-12-29	48.200000000000003	48.390000000000001	47.960000000000001	48.009999999999998	896400	C
2004-12-28	48.32	48.75	48.310000000000002	48.350000000000001	793500	C
2004-12-27	49	49.060000000000002	48.310000000000002	48.310000000000002	816500	C
2004-12-23	47.5	49.060000000000002	47.369999999999997	48.75	1771100	C
2004-12-22	47	48.359999999999999	47	48.310000000000002	2073000	C
2004-12-21	46.850000000000001	47.289999999999999	46.719999999999999	47.189999999999998	1280200	C
2004-12-20	46.869999999999997	47.140000000000001	46.670000000000002	46.689999999999998	1021500	C
2004-12-17	46.68	47.149999999999999	46.520000000000003	46.619999999999997	1906000	C
2004-12-16	47.200000000000003	47.259999999999998	46.780000000000001	47.049999999999997	1582600	C
2004-12-15	47.049999999999997	47.43	46.950000000000003	47.310000000000002	1653600	C
2004-12-14	46.770000000000003	47.020000000000003	46.759999999999998	46.869999999999997	1444400	C
2004-12-13	46.240000000000002	46.789999999999999	46.020000000000003	46.770000000000003	1349800	C
2004-12-10	46.43	46.490000000000002	45.75	45.909999999999997	1363000	C
2004-12-09	46.030000000000001	46.469999999999999	45.82	46.439999999999998	1125700	C
2004-12-08	46.210000000000001	46.329999999999998	45.899999999999999	46.289999999999999	1361500	C
2004-12-07	46.350000000000001	46.490000000000002	46	46	1360400	C
2004-12-06	45.659999999999997	46.280000000000001	45.549999999999997	46.170000000000002	1418400	C
2004-12-03	45.520000000000003	45.960000000000001	45.479999999999997	45.649999999999999	1517500	C
2004-12-02	45.75	46.200000000000003	45.649999999999999	45.759999999999998	1357600	C
2004-12-01	45.030000000000001	45.990000000000002	44.93	45.939999999999998	1536700	C
2004-11-30	44.969999999999999	45.020000000000003	44.600000000000001	44.75	1485600	C
2004-11-29	45.43	45.579999999999998	44.850000000000001	44.960000000000001	1553400	C
2004-11-26	45.549999999999997	45.579999999999998	45.399999999999999	45.420000000000002	532100	C
2004-11-24	45.450000000000003	45.600000000000001	45.310000000000002	45.520000000000003	1123000	C
2004-11-23	45.299999999999997	45.369999999999997	44.939999999999998	45.210000000000001	1482600	C
2004-11-22	45.25	45.479999999999997	45.030000000000001	45.170000000000002	1490100	C
2004-11-19	46.07	46.07	45.030000000000001	45.149999999999999	2328800	C
2004-11-18	46.200000000000003	46.289999999999999	45.909999999999997	45.909999999999997	1612800	C
2004-11-17	46.18	46.609999999999999	46	46.18	1980000	C
2004-11-16	46.170000000000002	46.450000000000003	45.899999999999999	46.049999999999997	1766100	C
2004-11-15	47	47.100000000000001	46.549999999999997	46.670000000000002	1379200	C
2004-11-12	46.200000000000003	47.090000000000003	46.200000000000003	47.07	1632200	C
2004-11-11	46.200000000000003	46.390000000000001	45.909999999999997	46.259999999999998	1108400	C
2004-11-10	46.149999999999999	46.280000000000001	45.850000000000001	46.049999999999997	1121800	C
2004-11-09	46.25	46.57	46.07	46.210000000000001	1090300	C
2004-11-08	46.130000000000003	46.289999999999999	45.939999999999998	46.25	1019100	C
2004-11-05	46.280000000000001	46.469999999999999	45.719999999999999	46.130000000000003	1646200	C
2004-11-04	45.310000000000002	46.119999999999997	45.100000000000001	46.090000000000003	1412100	C
2004-11-03	45.609999999999999	45.649999999999999	45.079999999999998	45.289999999999999	1538400	C
2004-11-02	44.310000000000002	44.990000000000002	44.310000000000002	44.899999999999999	1641400	C
2004-11-01	44.450000000000003	44.600000000000001	44.210000000000001	44.310000000000002	1343800	C
2004-10-29	44.399999999999999	44.560000000000002	44.140000000000001	44.369999999999997	1299300	C
2004-10-28	43.649999999999999	44.460000000000001	43.509999999999998	44.259999999999998	1505400	C
2004-10-27	43.350000000000001	44	43.079999999999998	43.950000000000003	1761900	C
2004-10-26	42.789999999999999	43.390000000000001	42.75	43.340000000000003	1705800	C
2004-10-25	42.549999999999997	42.649999999999999	42.100000000000001	42.579999999999998	1629200	C
2004-10-22	42.890000000000001	43.100000000000001	42.5	42.560000000000002	1315600	C
2004-10-21	43.439999999999998	43.530000000000001	42.799999999999997	42.950000000000003	1599300	C
2004-10-20	43.509999999999998	43.520000000000003	42.759999999999998	43.289999999999999	1882300	C
2004-10-19	44.299999999999997	44.600000000000001	43.590000000000003	43.590000000000003	1543700	C
2004-10-18	43.619999999999997	44.350000000000001	43.619999999999997	44.219999999999999	1077200	C
2004-10-15	44.259999999999998	44.390000000000001	43.840000000000003	43.939999999999998	1559300	C
2004-10-14	44.240000000000002	44.340000000000003	43.259999999999998	43.700000000000003	1980100	C
2004-10-13	45.049999999999997	45.109999999999999	44.020000000000003	44.109999999999999	1365900	C
2004-10-12	44.5	45.039999999999999	44.5	44.799999999999997	1208500	C
2004-10-11	44.609999999999999	44.979999999999997	44.609999999999999	44.859999999999999	787900	C
2004-10-08	44.759999999999998	45.18	44.299999999999997	44.560000000000002	1081900	C
2004-10-07	44.780000000000001	45.100000000000001	44.670000000000002	44.759999999999998	1068200	C
2004-10-06	44.5	44.740000000000002	44.229999999999997	44.740000000000002	1187000	C
2004-10-05	44.719999999999999	44.93	44.32	44.520000000000003	1264000	C
2004-10-04	45	45.119999999999997	44.530000000000001	44.729999999999997	1512400	C
2004-10-01	44.469999999999999	44.909999999999997	44.25	44.869999999999997	1361200	C
2004-09-30	44.520000000000003	44.649999999999999	44	44.119999999999997	1651400	C
2004-09-29	43.93	44.700000000000003	43.920000000000002	44.700000000000003	1547200	C
2004-09-28	43.700000000000003	44.329999999999998	43.609999999999999	44.310000000000002	1728600	C
2004-09-27	44.030000000000001	44.109999999999999	43.539999999999999	43.609999999999999	1753200	C
2004-09-24	43.979999999999997	44.210000000000001	43.619999999999997	44.149999999999999	1860900	C
2004-09-23	44.299999999999997	44.460000000000001	43.859999999999999	43.880000000000003	1520000	C
2004-09-22	45.409999999999997	45.409999999999997	44.380000000000003	44.380000000000003	2187100	C
2004-09-21	45.530000000000001	45.859999999999999	45.079999999999998	45.649999999999999	1802100	C
2004-09-20	46.060000000000002	46.25	45.259999999999998	45.399999999999999	2544100	C
2004-09-17	47.280000000000001	47.289999999999999	46.759999999999998	46.950000000000003	1734000	C
2004-09-16	46.979999999999997	47.469999999999999	46.899999999999999	47.18	825400	C
2004-09-15	47.07	47.259999999999998	46.909999999999997	46.979999999999997	713500	C
2004-09-14	47	47.409999999999997	46.899999999999999	47.189999999999998	834400	C
2004-09-13	47.210000000000001	47.329999999999998	46.829999999999998	47	916700	C
2004-09-10	46.850000000000001	47.369999999999997	46.759999999999998	47.240000000000002	727800	C
2004-09-09	47.020000000000003	47.18	46.700000000000003	46.950000000000003	950300	C
2004-09-08	47.200000000000003	47.280000000000001	46.759999999999998	46.82	1119800	C
2004-09-07	47.149999999999999	47.460000000000001	46.899999999999999	47.210000000000001	1048600	C
2004-09-03	47	47.340000000000003	46.840000000000003	46.840000000000003	790900	C
2004-09-02	46.57	47.170000000000002	46.299999999999997	47.020000000000003	859500	C
2004-09-01	46.57	46.799999999999997	46.200000000000003	46.450000000000003	923500	C
2004-08-31	46.560000000000002	46.630000000000003	46.170000000000002	46.579999999999998	917200	C
2004-08-30	46.719999999999999	46.729999999999997	46.409999999999997	46.409999999999997	708800	C
2004-08-27	46.460000000000001	46.810000000000002	46.229999999999997	46.719999999999999	754100	C
2004-08-26	46.299999999999997	46.57	46.090000000000003	46.460000000000001	859000	C
2004-08-25	46.030000000000001	46.390000000000001	45.850000000000001	46.299999999999997	965800	C
2004-08-24	46.100000000000001	46.18	45.729999999999997	45.920000000000002	761400	C
2004-08-23	45.899999999999999	46.009999999999998	45.479999999999997	45.82	1115400	C
2004-08-20	45.460000000000001	46.039999999999999	45.280000000000001	45.950000000000003	951000	C
2004-08-19	45.409999999999997	45.549999999999997	45.119999999999997	45.460000000000001	812100	C
2004-08-18	45.159999999999997	45.649999999999999	45.049999999999997	45.640000000000001	1028600	C
2004-08-17	44.950000000000003	45.240000000000002	44.880000000000003	45.159999999999997	1029500	C
2004-08-16	44.020000000000003	44.840000000000003	44.009999999999998	44.770000000000003	1002700	C
2004-08-13	44.030000000000001	44.280000000000001	43.799999999999997	44.009999999999998	749500	C
2004-08-12	44.350000000000001	44.530000000000001	43.82	43.899999999999999	971600	C
2004-08-11	44.149999999999999	44.420000000000002	43.869999999999997	44.350000000000001	890900	C
2004-08-10	43.729999999999997	44.18	43.609999999999999	44.18	939400	C
2004-08-09	43.25	43.75	43.25	43.469999999999999	1058300	C
2004-08-06	43.609999999999999	43.93	42.990000000000002	43.189999999999998	1550600	C
2004-08-05	44.399999999999999	44.490000000000002	43.770000000000003	43.829999999999998	910300	C
2004-08-04	44	44.590000000000003	43.810000000000002	44.399999999999999	986300	C
2004-08-03	44.32	44.740000000000002	43.960000000000001	44.039999999999999	1054900	C
2004-08-02	43.170000000000002	44.640000000000001	43.170000000000002	44.32	1586800	C
2004-07-30	44.109999999999999	44.299999999999997	43.82	44.090000000000003	1057000	C
2004-07-29	44.170000000000002	44.5	44	44.280000000000001	1297200	C
2004-07-28	43.82	44.240000000000002	43.670000000000002	44.109999999999999	1750300	C
2004-07-27	44.100000000000001	44.200000000000003	43.649999999999999	43.899999999999999	1369700	C
2004-07-26	44.329999999999998	44.420000000000002	43.549999999999997	43.810000000000002	1248200	C
2004-07-23	44.600000000000001	44.729999999999997	43.799999999999997	44.310000000000002	1270900	C
2004-07-22	43.939999999999998	44.770000000000003	43.700000000000003	44.600000000000001	1520500	C
2004-07-21	44.350000000000001	44.770000000000003	43.899999999999999	43.939999999999998	1549200	C
2004-07-20	43.880000000000003	44.109999999999999	43.630000000000003	44.049999999999997	1481000	C
2004-07-19	43.799999999999997	44.350000000000001	43.700000000000003	43.990000000000002	1400500	C
2004-07-16	44.369999999999997	44.420000000000002	43.579999999999998	43.619999999999997	1836600	C
2004-07-15	45.100000000000001	45.399999999999999	43.619999999999997	44.210000000000001	2861000	C
2004-07-14	45.299999999999997	45.619999999999997	44.890000000000001	45.100000000000001	1353400	C
2004-07-13	44.909999999999997	45.369999999999997	44.82	45.299999999999997	1153500	C
2004-07-12	45	45.240000000000002	44.859999999999999	44.899999999999999	1313600	C
2004-07-09	45.240000000000002	45.420000000000002	44.939999999999998	45.030000000000001	1203000	C
2004-07-08	45.649999999999999	45.759999999999998	45.020000000000003	45.170000000000002	1184800	C
2004-07-07	45.229999999999997	45.789999999999999	45.229999999999997	45.630000000000003	915500	C
2004-07-06	45.670000000000002	45.799999999999997	45.149999999999999	45.450000000000003	1175300	C
2004-07-02	46.049999999999997	46.109999999999999	45.670000000000002	45.759999999999998	1068600	C
2004-07-01	46.5	46.75	45.789999999999999	46.030000000000001	1488600	C
2004-06-30	46.350000000000001	46.869999999999997	46.18	46.5	1490400	C
2004-06-29	46.240000000000002	46.530000000000001	46.109999999999999	46.329999999999998	1234300	C
2004-06-28	47	47.100000000000001	46.469999999999999	46.520000000000003	1136300	C
2004-06-25	47.240000000000002	47.530000000000001	46.729999999999997	46.799999999999997	1200100	C
2004-06-24	47.329999999999998	47.57	47.100000000000001	47.439999999999998	1304900	C
2004-06-23	46.979999999999997	47.310000000000002	46.659999999999997	47.240000000000002	1130700	C
2004-06-22	47	47.25	46.549999999999997	46.990000000000002	1050600	C
2004-06-21	47.420000000000002	47.619999999999997	47.100000000000001	47.18	853200	C
2004-06-18	47.229999999999997	47.590000000000003	47.170000000000002	47.5	1367300	C
2004-06-17	46.920000000000002	47.200000000000003	46.770000000000003	47.079999999999998	641200	C
2004-06-16	47.100000000000001	47.32	46.850000000000001	47.020000000000003	669800	C
2004-06-15	47.200000000000003	47.359999999999999	46.82	47.020000000000003	1227400	C
2004-06-14	46.960000000000001	47.200000000000003	46.520000000000003	46.740000000000002	1261500	C
2004-06-10	47.100000000000001	47.390000000000001	46.979999999999997	47.350000000000001	678900	C
2004-06-09	47.549999999999997	47.590000000000003	47.049999999999997	47.049999999999997	816200	C
2004-06-08	47.399999999999999	47.600000000000001	47.280000000000001	47.600000000000001	916200	C
2004-06-07	46.939999999999998	47.600000000000001	46.829999999999998	47.530000000000001	1274000	C
2004-06-04	46.890000000000001	47	46.450000000000003	46.549999999999997	1032300	C
2004-06-03	47.5	47.5	46.359999999999999	46.359999999999999	1008400	C
2004-06-02	47.079999999999998	47.280000000000001	46.219999999999999	47.030000000000001	1316600	C
2004-06-01	46.460000000000001	46.829999999999998	46.060000000000002	46.770000000000003	1128500	C
2004-05-28	46.689999999999998	46.700000000000003	46.210000000000001	46.43	993900	C
2004-05-27	46.899999999999999	46.969999999999999	46.100000000000001	46.520000000000003	1185400	C
2004-05-26	46.5	46.700000000000003	46.07	46.539999999999999	1031500	C
2004-05-25	45.520000000000003	46.609999999999999	45.170000000000002	46.5	1307800	C
2004-05-24	45.759999999999998	45.82	45.270000000000003	45.380000000000003	855200	C
2004-05-21	45.439999999999998	45.840000000000003	45.009999999999998	45.340000000000003	1914600	C
2004-05-20	45.049999999999997	45.57	45.039999999999999	45.280000000000001	1080500	C
2004-05-19	45.630000000000003	45.939999999999998	45	45	1679300	C
2004-05-18	45.189999999999998	45.420000000000002	44.960000000000001	45.149999999999999	1229400	C
2004-05-17	45.020000000000003	45.299999999999997	44.829999999999998	44.859999999999999	1577800	C
2004-05-14	45.969999999999999	46.270000000000003	45.469999999999999	45.649999999999999	1164200	C
2004-05-13	46.060000000000002	46.700000000000003	45.729999999999997	45.960000000000001	1357600	C
2004-05-12	45.689999999999998	46.340000000000003	44.829999999999998	46.310000000000002	1635400	C
2004-05-11	45.700000000000003	45.850000000000001	45.289999999999999	45.689999999999998	1520600	C
2004-05-10	45.75	45.75	44.969999999999999	45.409999999999997	2983100	C
2004-05-07	47.259999999999998	47.689999999999998	46.469999999999999	46.719999999999999	2064800	C
2004-05-06	48.350000000000001	48.369999999999997	47.310000000000002	47.509999999999998	1594700	C
2004-05-05	48.840000000000003	49.170000000000002	48.399999999999999	48.630000000000003	1104200	C
2004-05-04	48.649999999999999	49.18	48.399999999999999	48.840000000000003	1342700	C
2004-05-03	48.100000000000001	48.68	48.090000000000003	48.560000000000002	1227600	C
2004-04-30	48.170000000000002	48.490000000000002	47.950000000000003	48.090000000000003	1185600	C
2004-04-29	48.5	49.049999999999997	47.850000000000001	48.170000000000002	1722000	C
2004-04-28	48.759999999999998	48.869999999999997	48.340000000000003	48.43	1790700	C
2004-04-27	49	49.469999999999999	48.899999999999999	48.960000000000001	1218600	C
2004-04-26	49.149999999999999	49.409999999999997	48.840000000000003	48.990000000000002	971400	C
2004-04-23	49.460000000000001	49.490000000000002	48.869999999999997	49.18	1175600	C
2004-04-22	49.350000000000001	49.899999999999999	49.030000000000001	49.659999999999997	1458400	C
2004-04-21	49.100000000000001	49.5	48.960000000000001	49.140000000000001	1252100	C
2004-04-20	49.979999999999997	50.18	49.200000000000003	49.210000000000001	1281100	C
2004-04-19	50	50.140000000000001	49.710000000000001	49.979999999999997	979100	C
2004-04-16	50.189999999999998	50.409999999999997	49.960000000000001	50.100000000000001	1762900	C
2004-04-15	50.299999999999997	50.799999999999997	49.450000000000003	49.920000000000002	2620600	C
2004-04-14	50.700000000000003	51.200000000000003	50.049999999999997	50.950000000000003	1491800	C
2004-04-13	52.07	52.109999999999999	50.909999999999997	51.200000000000003	1530900	C
2004-04-12	51.920000000000002	52.130000000000003	51.770000000000003	52.060000000000002	705300	C
2004-04-08	52.18	52.189999999999998	51.32	51.530000000000001	825700	C
2004-04-07	52.420000000000002	52.420000000000002	51.530000000000001	51.710000000000001	983500	C
2004-04-06	51.799999999999997	52.259999999999998	51.799999999999997	52.240000000000002	759600	C
2004-04-05	51.939999999999998	52.25	51.68	52.229999999999997	1064100	C
2004-04-02	52.640000000000001	52.880000000000003	51.640000000000001	51.799999999999997	1706700	C
2004-04-01	51.979999999999997	52.450000000000003	51.640000000000001	52.289999999999999	1247100	C
2004-03-31	51.939999999999998	52.049999999999997	51.560000000000002	51.700000000000003	1779000	C
2004-03-30	51.009999999999998	51.969999999999999	51.009999999999998	51.939999999999998	1397200	C
2004-03-29	50.649999999999999	51.520000000000003	50.649999999999999	51.32	1526400	C
2004-03-26	50.039999999999999	50.399999999999999	49.909999999999997	50.060000000000002	1013800	C
2004-03-25	50.229999999999997	50.409999999999997	49.75	50.259999999999998	1181800	C
2004-03-24	49.789999999999999	50.100000000000001	49.520000000000003	49.789999999999999	1291600	C
2004-03-23	49.979999999999997	50.25	49.520000000000003	49.799999999999997	1173800	C
2004-03-22	50.060000000000002	50.200000000000003	49.390000000000001	49.609999999999999	1427100	C
2004-03-19	51.149999999999999	51.390000000000001	50.020000000000003	50.340000000000003	1637900	C
2004-03-18	50.68	51.469999999999999	50.539999999999999	51.280000000000001	1764500	C
2004-03-17	50.439999999999998	50.960000000000001	50.25	50.82	1625000	C
2004-03-16	49.549999999999997	50.009999999999998	49.450000000000003	49.990000000000002	1609400	C
2004-03-15	49.700000000000003	49.729999999999997	48.880000000000003	49.119999999999997	1803600	C
2004-03-12	48.619999999999997	49.340000000000003	48.600000000000001	49.310000000000002	1218100	C
2004-03-11	49.210000000000001	49.649999999999999	48.600000000000001	48.619999999999997	1741900	C
2004-03-10	49.649999999999999	49.899999999999999	49.189999999999998	49.210000000000001	1206500	C
2004-03-09	49.700000000000003	49.990000000000002	49.549999999999997	49.840000000000003	1025400	C
2004-03-08	50.149999999999999	50.439999999999998	49.880000000000003	49.939999999999998	945600	C
2004-03-05	49.600000000000001	50.299999999999997	49.549999999999997	50	1770800	C
2004-03-04	50	50.119999999999997	49.299999999999997	49.380000000000003	1953900	C
2004-03-03	49.700000000000003	50.240000000000002	49.68	49.82	1153700	C
2004-03-02	50.460000000000001	50.57	49.700000000000003	49.770000000000003	1277100	C
2004-03-01	50.600000000000001	50.899999999999999	50.369999999999997	50.460000000000001	1321900	C
2004-02-27	50.100000000000001	50.359999999999999	49.740000000000002	50.259999999999998	1436800	C
2004-02-26	49.75	50.039999999999999	49.609999999999999	50	995300	C
2004-02-25	49.590000000000003	49.939999999999998	49.509999999999998	49.840000000000003	965500	C
2004-02-24	48.850000000000001	49.700000000000003	48.850000000000001	49.439999999999998	1104400	C
2004-02-23	49.149999999999999	49.469999999999999	49	49.32	1019400	C
2004-02-20	49.049999999999997	49.18	48.539999999999999	48.890000000000001	1524700	C
2004-02-19	49.950000000000003	49.969999999999999	49.100000000000001	49.119999999999997	1344000	C
2004-02-18	49.990000000000002	50	49.5	49.560000000000002	765300	C
2004-02-17	49.789999999999999	50.140000000000001	49.770000000000003	49.899999999999999	1073500	C
2004-02-13	49.600000000000001	49.950000000000003	49.200000000000003	49.490000000000002	979700	C
2004-02-12	49.549999999999997	49.969999999999999	49.439999999999998	49.509999999999998	936900	C
2004-02-11	48.979999999999997	49.810000000000002	48.619999999999997	49.719999999999999	1692200	C
2004-02-10	49	49.130000000000003	48.799999999999997	48.920000000000002	1389500	C
2004-02-09	49.310000000000002	49.450000000000003	49.049999999999997	49.149999999999999	922400	C
2004-02-06	48.229999999999997	49.350000000000001	48.210000000000001	49.310000000000002	1171800	C
2004-02-05	48.899999999999999	48.899999999999999	47.990000000000002	48.109999999999999	1207700	C
2004-02-04	48.509999999999998	48.990000000000002	48.509999999999998	48.57	1237600	C
2004-02-03	49.130000000000003	49.149999999999999	48.810000000000002	48.880000000000003	969400	C
2004-02-02	49.5	49.899999999999999	49	49.229999999999997	1190000	C
2004-01-30	49.25	49.579999999999998	49.020000000000003	49.479999999999997	1036000	C
2004-01-29	49.149999999999999	49.700000000000003	48.859999999999999	49.479999999999997	1646300	C
2004-01-28	50.399999999999999	50.649999999999999	49.100000000000001	49.229999999999997	1660700	C
2004-01-27	50.700000000000003	50.979999999999997	50.049999999999997	50.07	1321800	C
2004-01-26	50	51.109999999999999	50	50.93	1133100	C
2004-01-23	50.890000000000001	50.939999999999998	50.119999999999997	50.32	1554800	C
2004-01-22	50.399999999999999	50.950000000000003	50.189999999999998	50.689999999999998	1367600	C
2004-01-21	49.200000000000003	50.420000000000002	49.200000000000003	50.359999999999999	1912800	C
2004-01-20	50	50	49.100000000000001	49.289999999999999	1399400	C
2004-01-16	49.689999999999998	49.689999999999998	49.07	49.5	1511200	C
2004-01-15	50	50.520000000000003	49.130000000000003	49.5	1741200	C
2004-01-14	49.770000000000003	50.030000000000001	49.700000000000003	50	1027800	C
2004-01-13	49.810000000000002	49.840000000000003	49.170000000000002	49.600000000000001	1097100	C
2004-01-12	49.710000000000001	49.890000000000001	49.5	49.850000000000001	979900	C
2004-01-09	50	50.359999999999999	49.57	49.890000000000001	1131300	C
2004-01-08	49.950000000000003	50.229999999999997	49.700000000000003	50.119999999999997	1341200	C
2004-01-07	49.810000000000002	50.170000000000002	49.520000000000003	49.909999999999997	1204200	C
2004-01-06	49.530000000000001	49.880000000000003	49.509999999999998	49.840000000000003	1077000	C
2004-01-05	49.479999999999997	49.799999999999997	49.350000000000001	49.789999999999999	1461700	C
2004-01-02	49.049999999999997	49.25	48.539999999999999	49	1395400	C
2003-12-31	48.619999999999997	48.619999999999997	48.100000000000001	48.539999999999999	986400	C
2003-12-30	48.369999999999997	48.520000000000003	48.149999999999999	48.43	747800	C
2003-12-29	47.990000000000002	48.390000000000001	47.950000000000003	48.369999999999997	796600	C
2003-12-26	47.950000000000003	47.979999999999997	47.810000000000002	47.859999999999999	242100	C
2003-12-24	48	48.049999999999997	47.770000000000003	47.850000000000001	421100	C
2003-12-23	48.479999999999997	48.640000000000001	48.039999999999999	48.07	957900	C
2003-12-22	48.149999999999999	48.5	48.079999999999998	48.5	925100	C
2003-12-19	47.979999999999997	48.270000000000003	47.829999999999998	48.270000000000003	1615500	C
2003-12-18	47.490000000000002	47.890000000000001	46.969999999999999	47.890000000000001	1102700	C
2003-12-17	47.75	47.829999999999998	47.149999999999999	47.490000000000002	1006000	C
2003-12-16	47.780000000000001	47.979999999999997	47.560000000000002	47.939999999999998	883200	C
2003-12-15	48.490000000000002	48.490000000000002	47.780000000000001	47.780000000000001	1266100	C
2003-12-12	47.600000000000001	47.759999999999998	47.359999999999999	47.549999999999997	790100	C
2003-12-11	47.170000000000002	47.899999999999999	47.149999999999999	47.57	1253700	C
2003-12-10	47.149999999999999	47.469999999999999	47.079999999999998	47.359999999999999	1011300	C
2003-12-09	47.420000000000002	47.509999999999998	46.890000000000001	47.090000000000003	1044700	C
2003-12-08	46.509999999999998	47.399999999999999	46.450000000000003	47.369999999999997	942800	C
2003-12-05	47.189999999999998	47.289999999999999	46.399999999999999	46.579999999999998	998900	C
2003-12-04	47.030000000000001	47.299999999999997	46	47.189999999999998	911900	C
2003-12-03	47.490000000000002	47.490000000000002	46.950000000000003	46.950000000000003	1201800	C
2003-12-02	47.490000000000002	47.710000000000001	47	47.219999999999999	1302900	C
2003-12-01	47.409999999999997	47.590000000000003	47.149999999999999	47.560000000000002	927600	C
2003-11-28	47.140000000000001	47.359999999999999	46.950000000000003	47.030000000000001	433400	C
2003-11-26	47.280000000000001	47.289999999999999	46.609999999999999	46.950000000000003	836100	C
2003-11-25	47	47.200000000000003	46.68	46.909999999999997	1072200	C
2003-11-24	46.549999999999997	47.079999999999998	46.5	46.740000000000002	1237800	C
2003-11-21	46.100000000000001	46.5	45.939999999999998	46.340000000000003	1080500	C
2003-11-20	45.609999999999999	46.700000000000003	44.840000000000003	45.770000000000003	1525600	C
2003-11-19	45.530000000000001	46.060000000000002	45.100000000000001	45.939999999999998	1390800	C
2003-11-18	46.350000000000001	46.600000000000001	45.460000000000001	45.560000000000002	1415900	C
2003-11-17	46.009999999999998	46.490000000000002	45.649999999999999	46.299999999999997	1062100	C
2003-11-14	47.039999999999999	47.200000000000003	46.259999999999998	46.43	1493100	C
2003-11-13	47.390000000000001	47.520000000000003	47.060000000000002	47.100000000000001	1083800	C
2003-11-12	47.32	47.829999999999998	47.200000000000003	47.390000000000001	1146100	C
2003-11-11	47.799999999999997	48.039999999999999	47.259999999999998	47.390000000000001	1309200	C
2003-11-10	47.75	48.170000000000002	47.420000000000002	47.950000000000003	1133600	C
2003-11-07	48.93	48.979999999999997	47.75	47.75	1542700	C
2003-11-06	48.509999999999998	48.93	48.259999999999998	48.890000000000001	938300	C
2003-11-05	48.32	48.549999999999997	48	48.5	1112500	C
2003-11-04	48	48.469999999999999	47.630000000000003	48.32	1290400	C
2003-11-03	47.600000000000001	48.399999999999999	47.509999999999998	48.039999999999999	1393000	C
2003-10-31	47.719999999999999	47.740000000000002	47.049999999999997	47.399999999999999	990000	C
2003-10-30	47.729999999999997	47.770000000000003	47.25	47.520000000000003	1113600	C
2003-10-29	47.579999999999998	47.700000000000003	47.119999999999997	47.590000000000003	1179900	C
2003-10-28	46.799999999999997	47.579999999999998	46.759999999999998	47.579999999999998	1381400	C
2003-10-27	47.780000000000001	47.93	46.640000000000001	46.700000000000003	1640900	C
2003-10-24	47.780000000000001	47.880000000000003	46.799999999999997	47.600000000000001	1062700	C
2003-10-23	47.200000000000003	47.899999999999999	46.979999999999997	47.780000000000001	1158700	C
2003-10-22	47	47.450000000000003	46.960000000000001	47.200000000000003	1289800	C
2003-10-21	48.149999999999999	48.149999999999999	47.350000000000001	47.57	1725100	C
2003-10-20	47.399999999999999	48.609999999999999	47.399999999999999	48.140000000000001	1807000	C
2003-10-17	49	49.060000000000002	48.030000000000001	48.380000000000003	1356000	C
2003-10-16	48.810000000000002	49.149999999999999	48.549999999999997	49	1010900	C
2003-10-15	49	49.119999999999997	48.43	48.880000000000003	1180700	C
2003-10-14	48.950000000000003	49.039999999999999	47.82	49	1066900	C
2003-10-13	48.439999999999998	48.990000000000002	48.149999999999999	48.93	1008000	C
2003-10-10	47.869999999999997	48.240000000000002	47.710000000000001	47.899999999999999	868000	C
2003-10-09	48	48.299999999999997	47.700000000000003	47.880000000000003	1460100	C
2003-10-08	47.969999999999999	47.969999999999999	47.390000000000001	47.560000000000002	877800	C
2003-10-07	47.049999999999997	47.880000000000003	47	47.829999999999998	1058900	C
2003-10-06	47.149999999999999	47.590000000000003	46.850000000000001	47.310000000000002	877400	C
2003-10-03	47.899999999999999	47.899999999999999	47	47.109999999999999	1696300	C
2003-10-02	47.060000000000002	47.390000000000001	46.829999999999998	47.25	1070500	C
2003-10-01	45.960000000000001	47.100000000000001	45.740000000000002	47	1548600	C
2003-09-30	46.07	46.149999999999999	45.299999999999997	45.509999999999998	1457000	C
2003-09-29	45.369999999999997	46.340000000000003	45.369999999999997	46.07	1355800	C
2003-09-26	45.979999999999997	45.979999999999997	45.299999999999997	45.359999999999999	1256900	C
2003-09-25	46.530000000000001	46.799999999999997	45.909999999999997	45.969999999999999	1118200	C
2003-09-24	47.289999999999999	47.479999999999997	46.350000000000001	46.530000000000001	1504600	C
2003-09-23	46.5	47.189999999999998	45.609999999999999	47.170000000000002	1273300	C
2003-09-22	46.200000000000003	46.75	45.909999999999997	46.380000000000003	1332600	C
2003-09-19	46.609999999999999	46.990000000000002	46.600000000000001	46.990000000000002	1733800	C
2003-09-18	45.399999999999999	46.859999999999999	45.210000000000001	46.649999999999999	2296000	C
2003-09-17	44.950000000000003	45.149999999999999	44.25	44.939999999999998	1339600	C
2003-09-16	44.140000000000001	44.780000000000001	44.130000000000003	44.700000000000003	1152800	C
2003-09-15	44.299999999999997	44.369999999999997	43.829999999999998	44.159999999999997	895400	C
2003-09-12	44.100000000000001	44.560000000000002	44.060000000000002	44.299999999999997	1008100	C
2003-09-11	43.979999999999997	44.530000000000001	43.979999999999997	44.210000000000001	942100	C
2003-09-10	44.020000000000003	44.240000000000002	43.729999999999997	43.950000000000003	1286500	C
2003-09-09	44.270000000000003	44.600000000000001	44.049999999999997	44.280000000000001	965900	C
2003-09-08	44.289999999999999	45	44.289999999999999	44.520000000000003	1026100	C
2003-09-05	44.039999999999999	44.950000000000003	44.039999999999999	44.340000000000003	1024500	C
2003-09-04	44.350000000000001	44.539999999999999	44.119999999999997	44.409999999999997	960400	C
2003-09-03	43.649999999999999	44.850000000000001	43.649999999999999	44.5	1447800	C
2003-09-02	43.350000000000001	44.25	43.25	44.18	1298100	C
2003-08-29	43.25	43.409999999999997	43.009999999999998	43.350000000000001	759600	C
2003-08-28	43.240000000000002	43.25	42.549999999999997	43.090000000000003	1035100	C
2003-08-27	42.859999999999999	43.25	42.700000000000003	42.960000000000001	1002200	C
2003-08-26	42.859999999999999	43.420000000000002	42.700000000000003	43.310000000000002	1524800	C
2003-08-25	42.850000000000001	43.329999999999998	42.810000000000002	42.920000000000002	1445500	C
2003-08-22	44.189999999999998	44.280000000000001	43	43.100000000000001	1502800	C
2003-08-21	44.479999999999997	44.710000000000001	43.509999999999998	43.909999999999997	1324200	C
2003-08-20	44.109999999999999	44.490000000000002	44.060000000000002	44.159999999999997	977200	C
2003-08-19	44.649999999999999	44.909999999999997	43.869999999999997	44.409999999999997	1322400	C
2003-08-18	45.289999999999999	45.289999999999999	44.5	44.649999999999999	1195100	C
2003-08-15	45.170000000000002	45.200000000000003	44.799999999999997	44.899999999999999	630000	C
2003-08-14	45.18	45.350000000000001	44.770000000000003	45.130000000000003	944200	C
2003-08-13	45.57	45.579999999999998	44.799999999999997	44.969999999999999	1009600	C
2003-08-12	44.549999999999997	45.210000000000001	44.509999999999998	45.189999999999998	1007000	C
2003-08-11	44.509999999999998	44.649999999999999	44	44.549999999999997	1033200	C
2003-08-08	44.469999999999999	44.600000000000001	44.200000000000003	44.399999999999999	1118000	C
2003-08-07	43.5	44.18	43.130000000000003	44.100000000000001	1245900	C
2003-08-06	43.25	43.979999999999997	43.060000000000002	43.520000000000003	1261700	C
2003-08-05	43.770000000000003	44.100000000000001	42.990000000000002	43.07	1147100	C
2003-08-04	43.619999999999997	43.969999999999999	42.479999999999997	43.869999999999997	1602900	C
2003-08-01	45.079999999999998	45.079999999999998	43.32	43.450000000000003	1804600	C
2003-07-31	45.450000000000003	45.689999999999998	44.600000000000001	44.799999999999997	1484100	C
2003-07-30	45.770000000000003	45.840000000000003	45.149999999999999	45.229999999999997	1050400	C
2003-07-29	45.850000000000001	45.990000000000002	45.25	45.439999999999998	1155500	C
2003-07-28	45.5	46.109999999999999	45.280000000000001	45.799999999999997	1279700	C
2003-07-25	45.090000000000003	45.799999999999997	44.609999999999999	45.729999999999997	1005400	C
2003-07-24	45.700000000000003	45.979999999999997	44.850000000000001	44.869999999999997	1309500	C
2003-07-23	45.450000000000003	45.710000000000001	45.149999999999999	45.640000000000001	1035800	C
2003-07-22	45.280000000000001	45.609999999999999	44.609999999999999	45.450000000000003	1154100	C
2003-07-21	45.740000000000002	45.75	44.609999999999999	44.950000000000003	1238200	C
2003-07-18	45.200000000000003	45.850000000000001	44.799999999999997	45.740000000000002	1166200	C
2003-07-17	45.200000000000003	45.75	44.600000000000001	44.82	1727200	C
2003-07-16	46.700000000000003	47	45.149999999999999	45.520000000000003	2660200	C
2003-07-15	47.299999999999997	48.149999999999999	46.43	46.829999999999998	1725900	C
2003-07-14	47	47.990000000000002	46.990000000000002	47.119999999999997	2198900	C
2003-07-11	45.649999999999999	46.259999999999998	45.399999999999999	46.149999999999999	1177900	C
2003-07-10	45.990000000000002	46	45	45.200000000000003	1081800	C
2003-07-09	45.719999999999999	46.460000000000001	45.579999999999998	45.990000000000002	1684600	C
2003-07-08	44.700000000000003	45.490000000000002	44.5	45.369999999999997	1090600	C
2003-07-07	44.25	45.079999999999998	44.25	44.939999999999998	1331800	C
2003-07-03	44.049999999999997	44.719999999999999	43.880000000000003	43.880000000000003	784600	C
2003-07-02	44	44.450000000000003	43.609999999999999	44.399999999999999	1335400	C
2003-07-01	42.359999999999999	43.880000000000003	42.350000000000001	43.810000000000002	1385800	C
2003-06-30	43	43.350000000000001	42.549999999999997	42.799999999999997	1285000	C
2003-06-27	43.600000000000001	44.75	42.880000000000003	43.009999999999998	978800	C
2003-06-26	43.009999999999998	43.840000000000003	42.700000000000003	43.719999999999999	1213000	C
2003-06-25	43.43	44.100000000000001	42.990000000000002	43.049999999999997	1346700	C
2003-06-24	42.700000000000003	43.649999999999999	42.240000000000002	43.350000000000001	1105200	C
2003-06-23	43.950000000000003	43.969999999999999	42.689999999999998	43.100000000000001	1156700	C
2003-06-20	44.18	44.350000000000001	43.719999999999999	44.049999999999997	1866000	C
2003-06-19	45.009999999999998	45.100000000000001	42.880000000000003	43.789999999999999	1428700	C
2003-06-18	44.920000000000002	45.210000000000001	44.549999999999997	44.909999999999997	1320400	C
2003-06-17	45.600000000000001	45.719999999999999	45.119999999999997	45.560000000000002	1524900	C
2003-06-16	44.439999999999998	45.240000000000002	44.100000000000001	45.240000000000002	1330500	C
2003-06-13	44.07	44.329999999999998	43.649999999999999	44.100000000000001	888800	C
2003-06-12	44.369999999999997	44.439999999999998	43.420000000000002	44.07	1106200	C
2003-06-11	43.049999999999997	44.159999999999997	42.979999999999997	44.090000000000003	1225200	C
2003-06-10	42.75	43.229999999999997	42.439999999999998	43.200000000000003	1170600	C
2003-06-09	43.189999999999998	43.280000000000001	42.530000000000001	42.859999999999999	1298800	C
2003-06-06	44.100000000000001	44.490000000000002	43	43.689999999999998	1548400	C
2003-06-05	42.890000000000001	43.670000000000002	42.670000000000002	43.5	1463100	C
2003-06-04	42.259999999999998	43.049999999999997	42.140000000000001	43.020000000000003	1336500	C
2003-06-03	41.399999999999999	42.259999999999998	41.25	42.25	1512100	C
2003-06-02	41.479999999999997	42.039999999999999	40.700000000000003	41.369999999999997	1706900	C
2003-05-30	40.75	41.560000000000002	40.729999999999997	41.020000000000003	1591900	C
2003-05-29	41.299999999999997	41.490000000000002	40.630000000000003	40.770000000000003	1971500	C
2003-05-28	40.399999999999999	41.640000000000001	40.219999999999999	41.140000000000001	2404000	C
2003-05-27	39.090000000000003	40.25	38.509999999999998	40.18	1685800	C
2003-05-23	38.649999999999999	39.25	38.619999999999997	39.090000000000003	834700	C
2003-05-22	38.75	39.240000000000002	38.18	38.719999999999999	1332600	C
2003-05-21	38.229999999999997	38.950000000000003	38.219999999999999	38.859999999999999	1029700	C
2003-05-20	38.240000000000002	38.82	38.090000000000003	38.520000000000003	1321300	C
2003-05-19	38.670000000000002	39	38.100000000000001	38.229999999999997	1254100	C
2003-05-16	39.450000000000003	39.5	38.789999999999999	39.149999999999999	1567300	C
2003-05-15	39.100000000000001	39.450000000000003	38.969999999999999	39.450000000000003	1135000	C
2003-05-14	39.5	39.579999999999998	38.700000000000003	38.899999999999999	1149600	C
2003-05-13	39.390000000000001	39.539999999999999	38.890000000000001	39.270000000000003	1177400	C
2003-05-12	38.43	39.649999999999999	38.43	39.390000000000001	1145800	C
2003-05-09	39.219999999999999	39.549999999999997	38.659999999999997	39.049999999999997	1846200	C
2003-05-08	39.57	40.039999999999999	39.210000000000001	39.210000000000001	1480200	C
2003-05-07	39.700000000000003	40.189999999999998	39.43	40.020000000000003	1485700	C
2003-05-06	39.740000000000002	40.200000000000003	39.299999999999997	39.950000000000003	1390700	C
2003-05-05	39.710000000000001	40.079999999999998	39.359999999999999	39.530000000000001	1391000	C
2003-05-02	39.049999999999997	39.859999999999999	38.810000000000002	39.700000000000003	1281300	C
2003-05-01	39.049999999999997	39.18	38.299999999999997	39	1606400	C
2003-04-30	39.369999999999997	39.75	38.32	39.25	1784600	C
2003-04-29	39.5	40	38.700000000000003	39.100000000000001	1711100	C
2013-03-15	818.5	820.29999999999995	813.34000000000003	814.29999999999995	3099700	GOOG
2013-03-14	826.99000000000001	826.99000000000001	817.38999999999999	821.53999999999996	1651200	GOOG
2013-03-13	827.89999999999998	830.69000000000005	822.30999999999995	825.30999999999995	1641300	GOOG
2013-03-12	830.71000000000004	831.88999999999999	823.66999999999996	827.61000000000001	2008300	GOOG
2013-03-11	831.69000000000005	839.70000000000005	831.5	834.82000000000005	1594700	GOOG
2013-03-08	834.5	834.91999999999996	825.04999999999995	831.51999999999998	2911900	GOOG
2013-03-07	834.05999999999995	836.62	829.58000000000004	832.60000000000002	2052700	GOOG
2013-03-06	841.02999999999997	844	828.80999999999995	831.38	2873000	GOOG
2013-03-05	828.92999999999995	840.14999999999998	828.89999999999998	838.60000000000002	4044100	GOOG
2013-03-04	805.29999999999995	822.84000000000003	805	821.5	2775600	GOOG
2013-03-01	797.79999999999995	807.13999999999999	796.14999999999998	806.19000000000005	2175400	GOOG
2013-02-28	801.10000000000002	806.99000000000001	801.02999999999997	801.20000000000005	2265800	GOOG
2013-02-27	794.79999999999995	804.75	791.11000000000001	799.77999999999997	2026100	GOOG
2013-02-26	795	795.95000000000005	784.39999999999998	790.13	2202500	GOOG
2013-02-25	802.29999999999995	808.40999999999997	790.49000000000001	790.76999999999998	2303900	GOOG
2013-02-22	799.25999999999999	801.25	793.79999999999995	799.71000000000004	2053900	GOOG
2013-02-21	798	805.45000000000005	791.22000000000003	795.52999999999997	3506400	GOOG
2013-02-20	805.29999999999995	808.97000000000003	791.78999999999996	792.46000000000004	2764200	GOOG
2013-02-19	795.99000000000001	807	795.27999999999997	806.85000000000002	2931800	GOOG
2013-02-15	787.39999999999998	793.25999999999999	787.07000000000005	792.88999999999999	2729800	GOOG
2013-02-14	779.73000000000002	788.74000000000001	777.76999999999998	787.82000000000005	1735300	GOOG
2013-02-13	780.13	785.35000000000002	779.97000000000003	782.86000000000001	1198200	GOOG
2013-02-12	781.75	787.89999999999998	779.37	780.70000000000005	1859000	GOOG
2013-02-11	778.39999999999998	783	773.75	782.41999999999996	2167700	GOOG
2013-02-08	780.13	786.66999999999996	779.55999999999995	785.37	3020100	GOOG
2013-02-07	769.70000000000005	778.80999999999995	765.5	773.95000000000005	2840200	GOOG
2013-02-06	759.07000000000005	772.96000000000004	758.5	770.16999999999996	2078100	GOOG
2013-02-05	761.13	771.11000000000001	759.47000000000003	765.74000000000001	1870700	GOOG
2013-02-04	767.69000000000005	770.47000000000003	758.26999999999998	759.01999999999998	3040500	GOOG
2013-02-01	758.20000000000005	776.60000000000002	758.10000000000002	775.60000000000002	3746100	GOOG
2013-01-31	750.50999999999999	757.62	750.25	755.69000000000005	1634200	GOOG
2013-01-30	753.74000000000001	760.95000000000005	752.90999999999997	753.83000000000004	1733000	GOOG
2013-01-29	746.75	756.95000000000005	746.53999999999996	753.67999999999995	1747100	GOOG
2013-01-28	751.75999999999999	755.60000000000002	747.88999999999999	750.73000000000002	1627100	GOOG
2013-01-25	750.76999999999998	758.48000000000002	750.25	753.66999999999996	2225900	GOOG
2013-01-24	741.24000000000001	756.83000000000004	740.50999999999999	754.21000000000004	3382700	GOOG
2013-01-23	735.99000000000001	749	735.78999999999996	741.5	5909100	GOOG
2013-01-22	704.65999999999997	705.34000000000003	695.51999999999998	702.87	3792400	GOOG
2013-01-18	710.36000000000001	712.76999999999998	701.33000000000004	704.50999999999999	3226800	GOOG
2013-01-17	717.71000000000004	719.63999999999999	711.01999999999998	711.32000000000005	2211500	GOOG
2013-01-16	722.39999999999998	724.34000000000003	713.66999999999996	715.19000000000005	2023400	GOOG
2013-01-15	719.33000000000004	735	712.10000000000002	724.92999999999995	3927700	GOOG
2013-01-14	737	742.20000000000005	722.35000000000002	723.25	2863900	GOOG
2013-01-11	742	742.42999999999995	736.29999999999995	739.99000000000001	1285200	GOOG
2013-01-10	742.83000000000004	745	733.5	741.48000000000002	1835700	GOOG
2013-01-09	732.26999999999998	738.35000000000002	728.60000000000002	738.12	2024700	GOOG
2013-01-08	735.53999999999996	736.29999999999995	724.42999999999995	733.29999999999995	1676100	GOOG
2013-01-07	735.45000000000005	739.38	730.58000000000004	734.75	1655700	GOOG
2013-01-04	729.34000000000003	741.47000000000003	727.67999999999995	737.97000000000003	2763500	GOOG
2013-01-03	724.92999999999995	731.92999999999995	720.72000000000003	723.66999999999996	2318200	GOOG
2013-01-02	719.41999999999996	727	716.54999999999995	723.25	2541300	GOOG
2012-12-31	700	710.57000000000005	696	707.38	1997400	GOOG
2012-12-28	701.69000000000005	706.90999999999997	700.00999999999999	700.00999999999999	1402000	GOOG
2012-12-27	707.13999999999999	708.84000000000003	698.61000000000001	706.28999999999996	1647400	GOOG
2012-12-26	708.07000000000005	712.88	702.40999999999997	708.87	1182400	GOOG
2012-12-24	714.50999999999999	715.17999999999995	707.47000000000003	709.5	840900	GOOG
2012-12-21	713.97000000000003	718.82000000000005	710.51999999999998	715.63	3526000	GOOG
2012-12-20	723.25999999999999	724.64999999999998	716.97000000000003	722.36000000000001	1657000	GOOG
2012-12-19	720.71000000000004	723	716.67999999999995	720.11000000000001	1918600	GOOG
2012-12-18	716.60000000000002	729.10000000000002	715.04999999999995	721.07000000000005	3004900	GOOG
2012-12-17	705.5	721.91999999999996	704.01999999999998	720.77999999999997	3035400	GOOG
2012-12-14	699.16999999999996	707.82000000000005	698.42999999999995	701.96000000000004	2130100	GOOG
2012-12-13	715.91999999999996	716.47000000000003	699.54999999999995	702.70000000000005	3444900	GOOG
2012-12-12	699.23000000000002	703.50999999999999	693.48000000000002	697.55999999999995	2426000	GOOG
2012-12-11	690	701.91999999999996	687.72000000000003	696.88	2687600	GOOG
2012-12-10	685.38999999999999	691.64999999999998	683.78999999999996	685.41999999999996	1366700	GOOG
2012-12-07	695	696.88	682.41999999999996	684.21000000000004	1919300	GOOG
2012-12-06	687.59000000000003	695.61000000000001	684.50999999999999	691.13	1462300	GOOG
2012-12-05	692.14999999999998	694.5	682.33000000000004	687.82000000000005	1862400	GOOG
2012-12-04	695	695.50999999999999	685.70000000000005	691.02999999999997	1991700	GOOG
2012-12-03	702.24000000000001	705.88999999999999	694.11000000000001	695.25	2192500	GOOG
2012-11-30	691.30999999999995	699.22000000000003	685.69000000000005	698.37	3163600	GOOG
2012-11-29	687.77999999999997	693.89999999999998	682	691.88999999999999	2776500	GOOG
2012-11-28	668.00999999999999	684.90999999999997	663.88999999999999	683.66999999999996	3042000	GOOG
2012-11-27	660.16999999999996	675	658	670.71000000000004	2508700	GOOG
2012-11-26	666.44000000000005	667	659.01999999999998	661.14999999999998	2204600	GOOG
2012-11-23	669.97000000000003	670	666.10000000000002	667.97000000000003	922500	GOOG
2012-11-21	668.99000000000001	669.79999999999995	660.39999999999998	665.87	2112200	GOOG
2012-11-20	669.50999999999999	678	664.57000000000005	669.97000000000003	2088700	GOOG
2012-11-19	655.70000000000005	668.91999999999996	655.52999999999997	668.21000000000004	2368200	GOOG
2012-11-16	645.99000000000001	653.01999999999998	636	647.17999999999995	3438200	GOOG
2012-11-15	650	660	643.89999999999998	647.25999999999999	1848900	GOOG
2012-11-14	660.65999999999997	662.17999999999995	650.5	652.54999999999995	1668400	GOOG
2012-11-13	663	667.60000000000002	658.23000000000002	659.04999999999995	1594200	GOOG
2012-11-12	663.75	669.79999999999995	660.87	665.89999999999998	1405900	GOOG
2012-11-09	654.64999999999998	668.34000000000003	650.29999999999995	663.02999999999997	3114100	GOOG
2012-11-08	670.20000000000005	671.49000000000001	651.23000000000002	652.28999999999996	2597000	GOOG
2012-11-07	675	678.23000000000002	666.49000000000001	667.12	2232300	GOOG
2012-11-06	685.48000000000002	686.5	677.54999999999995	681.72000000000003	1582800	GOOG
2012-11-05	684.5	686.86000000000001	675.55999999999995	682.96000000000004	1635900	GOOG
2012-11-02	694.78999999999996	695.54999999999995	687.37	687.91999999999996	2324400	GOOG
2012-11-01	679.5	690.89999999999998	678.72000000000003	687.59000000000003	2050100	GOOG
2012-10-31	679.86000000000001	681	675	680.29999999999995	1537000	GOOG
2012-10-26	676.5	683.02999999999997	671.20000000000005	675.14999999999998	1950800	GOOG
2012-10-25	680	682	673.50999999999999	677.75999999999999	2401100	GOOG
2012-10-24	686.79999999999995	687	675.26999999999998	677.29999999999995	2496500	GOOG
2012-10-23	672.00999999999999	687.33000000000004	672	680.35000000000002	2916600	GOOG
2012-10-22	681.00999999999999	684.63	669.70000000000005	678.66999999999996	4055600	GOOG
2012-10-19	705.58000000000004	706.70000000000005	672	681.78999999999996	11482200	GOOG
2012-10-18	755.53999999999996	759.41999999999996	676	695	12442400	GOOG
2012-10-17	743.95000000000005	756.34000000000003	740.25999999999999	755.49000000000001	2292900	GOOG
2012-10-16	740.13	746.99000000000001	736.46000000000004	744.70000000000005	2058200	GOOG
2012-10-15	741.94000000000005	743.83000000000004	730.70000000000005	740.98000000000002	3019100	GOOG
2012-10-12	751.85000000000002	754.87	744.10000000000002	744.75	2404200	GOOG
2012-10-11	752.89999999999998	758.5	750.28999999999996	751.48000000000002	2383900	GOOG
2012-10-10	741.86000000000001	747.52999999999997	738.28999999999996	744.55999999999995	2039900	GOOG
2012-10-09	759.66999999999996	761.32000000000005	742.52999999999997	744.09000000000003	3003200	GOOG
2012-10-08	761	763.58000000000004	754.14999999999998	757.84000000000003	1958600	GOOG
2012-10-05	770.71000000000004	774.38	765.00999999999999	767.64999999999998	2735900	GOOG
2012-10-04	762.75	769.88999999999999	759.39999999999998	768.04999999999995	2454200	GOOG
2012-10-03	755.72000000000003	763.91999999999996	752.20000000000005	762.5	2208300	GOOG
2012-10-02	765.20000000000005	765.99000000000001	750.26999999999998	756.99000000000001	2790200	GOOG
2012-10-01	759.04999999999995	765	756.21000000000004	761.77999999999997	3168000	GOOG
2012-09-28	754.14999999999998	759.29999999999995	751.14999999999998	754.5	2783500	GOOG
2012-09-27	759.95000000000005	762.84000000000003	751.64999999999998	756.5	3931100	GOOG
2012-09-26	749.85000000000002	761.24000000000001	741	753.46000000000004	5672900	GOOG
2012-09-25	753.04999999999995	764.88999999999999	747.65999999999997	749.15999999999997	6058500	GOOG
2012-09-24	731	750.03999999999996	730.25	749.38	3563800	GOOG
2012-09-21	732.21000000000004	734.91999999999996	730.12	733.99000000000001	6359100	GOOG
2012-09-20	724.47000000000003	731.38	721.22000000000003	728.12	2907400	GOOG
2012-09-19	717.5	728.55999999999995	716.40999999999997	727.5	3098300	GOOG
2012-09-18	707.77999999999997	718.65999999999997	706.77999999999997	718.27999999999997	2066800	GOOG
2012-09-17	708.11000000000001	712.88	705	709.98000000000002	1508300	GOOG
2012-09-14	709.60000000000002	713	707.00999999999999	709.67999999999995	2618500	GOOG
2012-09-13	693.09000000000003	709	690.53999999999996	706.03999999999996	2659000	GOOG
2012-09-12	689.40999999999997	694.90999999999997	680.88	690.88	2642300	GOOG
2012-09-11	697.96000000000004	700.64999999999998	691	692.19000000000005	1873800	GOOG
2012-09-10	709.75999999999999	712.80999999999995	698.38999999999999	700.76999999999998	2560000	GOOG
2012-09-07	700	712.25	697.66999999999996	706.14999999999998	3233000	GOOG
2012-09-06	685.96000000000004	699.88999999999999	684.73000000000002	699.39999999999998	3043500	GOOG
2012-09-05	680	686.5	679.13999999999999	680.72000000000003	1708200	GOOG
2012-09-04	684.54999999999995	685	673.5	681.03999999999996	1889600	GOOG
2012-08-31	684	688.58000000000004	680.03999999999996	685.09000000000003	2127100	GOOG
2012-08-30	684.24000000000001	687.38999999999999	680.17999999999995	681.67999999999995	1626900	GOOG
2012-08-29	677.37	688.99000000000001	676.14999999999998	688.00999999999999	2990300	GOOG
2012-08-28	665	677.62	664.74000000000001	677.25	2058600	GOOG
2012-08-27	662.99000000000001	672	659.24000000000001	669.22000000000003	2613700	GOOG
2012-08-24	675.60000000000002	680.45000000000005	674.08000000000004	678.63	1426600	GOOG
2012-08-23	674.26999999999998	680.48000000000002	671	676.79999999999995	1784200	GOOG
2012-08-22	667.38	680.60000000000002	666.70000000000005	677.17999999999995	1909200	GOOG
2012-08-21	673.11000000000001	678	662.16999999999996	669.50999999999999	2222200	GOOG
2012-08-20	675.5	678.87	672.65999999999997	675.53999999999996	1758100	GOOG
2012-08-17	674.12	677.25	671.70000000000005	677.13999999999999	2177700	GOOG
2012-08-16	667.50999999999999	674.63999999999999	667.08000000000004	672.87	1717700	GOOG
2012-08-15	670.27999999999997	674.25	664.10000000000002	667.53999999999996	2410700	GOOG
2012-08-14	659.25	672.85000000000002	659	668.65999999999997	3661700	GOOG
2012-08-13	647.41999999999996	660.14999999999998	646.67999999999995	660.00999999999999	3267900	GOOG
2012-08-10	638.59000000000003	642.24000000000001	636.13	642	1434600	GOOG
2012-08-09	644.50999999999999	646.37	641.51999999999998	642.35000000000002	1070300	GOOG
2012-08-08	639.04999999999995	645.87	638.5	642.23000000000002	1322200	GOOG
2012-08-07	641.78999999999996	644.25999999999999	636.47000000000003	640.53999999999996	1981800	GOOG
2012-08-06	639.61000000000001	649.38	639.22000000000003	642.82000000000005	1782400	GOOG
2012-08-03	640	643.72000000000003	636.13999999999999	641.33000000000004	1897100	GOOG
2012-08-02	625.50999999999999	638.02999999999997	623.40999999999997	628.75	1977700	GOOG
2012-08-01	637.29999999999995	639.50999999999999	631.38	632.67999999999995	1844600	GOOG
2012-07-31	628.25999999999999	636.5	628.22000000000003	632.97000000000003	1865600	GOOG
2012-07-30	636.04999999999995	642.60000000000002	629.5	632.29999999999995	2186700	GOOG
2012-07-27	618.88999999999999	635	617.5	634.96000000000004	3549700	GOOG
2012-07-26	615	616.87	610.02999999999997	613.36000000000001	1685200	GOOG
2012-07-25	608.32000000000005	613.38	605.37	607.99000000000001	1823000	GOOG
2012-07-24	615	617.92999999999995	604.34000000000003	607.57000000000005	2009400	GOOG
2012-07-23	600.48000000000002	618.35000000000002	598.25	615.50999999999999	3561700	GOOG
2012-07-20	608.75999999999999	612.94000000000005	598.17999999999995	610.82000000000005	6463700	GOOG
2012-07-19	586.13999999999999	598.48000000000002	586	593.05999999999995	4674700	GOOG
2012-07-18	576.98000000000002	583.69000000000005	576.13	580.75999999999999	1548200	GOOG
2012-07-17	578.42999999999995	580.66999999999996	568.39999999999998	576.73000000000002	1680100	GOOG
2012-07-16	576.37	579.19000000000005	571.77999999999997	574.91999999999996	1462600	GOOG
2012-07-13	572.14999999999998	579.14999999999998	568.54999999999995	576.51999999999998	1976000	GOOG
2012-07-12	567.12	571.92999999999995	562.09000000000003	570.48000000000002	2309800	GOOG
2012-07-11	576.29999999999995	577.85000000000002	564.94000000000005	571.19000000000005	3499300	GOOG
2012-07-10	590.19000000000005	592.42999999999995	578.74000000000001	581.70000000000005	1923100	GOOG
2012-07-09	584.95000000000005	588.60000000000002	581.25	586.00999999999999	1715100	GOOG
2012-07-06	592.45000000000005	593.51999999999998	582.82000000000005	585.98000000000002	2161800	GOOG
2012-07-05	588.75999999999999	600.05999999999995	588.53999999999996	595.91999999999996	2345900	GOOG
2012-07-03	580.00999999999999	588.40999999999997	578	587.83000000000004	1189500	GOOG
2012-07-02	581.82000000000005	583	576.5	580.47000000000003	1655500	GOOG
2012-06-29	574.96000000000004	580.13	572.20000000000005	580.07000000000005	2519500	GOOG
2012-06-28	565.89999999999998	566.23000000000002	557.21000000000004	564.30999999999995	1920900	GOOG
2012-06-27	567.70000000000005	573.99000000000001	566.01999999999998	569.29999999999995	1692300	GOOG
2012-06-26	562.75999999999999	566.60000000000002	559.48000000000002	564.67999999999995	1350200	GOOG
2012-06-25	567.33000000000004	568.09000000000003	557.35000000000002	560.70000000000005	1581600	GOOG
2012-06-22	568	571.48000000000002	565.82000000000005	571.48000000000002	2227900	GOOG
2012-06-21	579.84000000000003	579.84000000000003	563.73000000000002	565.21000000000004	2011300	GOOG
2012-06-20	579.80999999999995	580	573.50999999999999	577.50999999999999	2346700	GOOG
2012-06-19	573.59000000000003	584.27999999999997	573.12	581.52999999999997	2076200	GOOG
2012-06-18	562.62	574.21000000000004	559.25	570.85000000000002	2496900	GOOG
2012-06-15	560.34000000000003	564.51999999999998	557.09000000000003	564.50999999999999	3001200	GOOG
2012-06-14	561.29999999999995	565.07000000000005	556.51999999999998	559.04999999999995	2344900	GOOG
2012-06-13	561.72000000000003	567	558.67999999999995	561.09000000000003	1954200	GOOG
2012-06-12	569.76999999999998	570.29999999999995	558.58000000000004	565.10000000000002	3224200	GOOG
2012-06-11	584.21000000000004	585.32000000000005	566.69000000000005	568.5	2661100	GOOG
2012-06-08	575.85000000000002	581	574.58000000000004	580.45000000000005	1410400	GOOG
2012-06-07	587.60000000000002	587.88999999999999	577.25	578.23000000000002	1758500	GOOG
2012-06-06	576.48000000000002	581.97000000000003	573.61000000000001	580.57000000000005	2095800	GOOG
2012-06-05	575.45000000000005	578.13	566.47000000000003	570.40999999999997	2339900	GOOG
2012-06-04	570.22000000000003	580.49000000000001	570.00999999999999	578.59000000000003	2432700	GOOG
2012-06-01	571.78999999999996	572.64999999999998	568.35000000000002	570.98000000000002	3057900	GOOG
2012-05-31	588.72000000000003	590	579	580.86000000000001	2968300	GOOG
2012-05-30	588.15999999999997	591.89999999999998	583.52999999999997	588.23000000000002	1906700	GOOG
2012-05-29	595.80999999999995	599.13	588.32000000000005	594.34000000000003	2605700	GOOG
2012-05-25	601	601.73000000000002	588.27999999999997	591.52999999999997	3581900	GOOG
2012-05-24	609.15999999999997	611.91999999999996	598.87	603.65999999999997	1891300	GOOG
2012-05-23	601.64999999999998	609.60000000000002	597.12	609.46000000000004	3178100	GOOG
2012-05-22	613.44000000000005	613.80999999999995	596	600.79999999999995	3051900	GOOG
2012-05-21	600.50999999999999	615.69000000000005	600	614.11000000000001	3075400	GOOG
2012-05-18	625.10000000000002	632.41999999999996	596.70000000000005	600.39999999999998	5973500	GOOG
2012-05-17	633.83000000000004	637.85000000000002	621.23000000000002	623.04999999999995	3353800	GOOG
2012-05-16	617.96000000000004	630.10000000000002	615.94000000000005	628.92999999999995	4835100	GOOG
2012-05-15	605.35000000000002	615	603.75	611.11000000000001	2102100	GOOG
2012-05-14	600.77999999999997	608.5	600.58000000000004	604	1824400	GOOG
2012-05-11	610.35000000000002	614.54999999999995	604.76999999999998	605.23000000000002	2099400	GOOG
2012-05-10	612.96000000000004	616.19000000000005	610.23000000000002	613.65999999999997	1535900	GOOG
2012-05-09	606.82000000000005	616.38	601.80999999999995	609.14999999999998	2328800	GOOG
2012-05-08	605.52999999999997	616.89999999999998	600.70000000000005	612.78999999999996	2677300	GOOG
2012-05-07	595	610.57000000000005	595	607.54999999999995	1994500	GOOG
2012-05-04	605.91999999999996	607.88999999999999	596.80999999999995	596.97000000000003	2207400	GOOG
2012-05-03	609.62	614.83000000000004	608.95000000000005	611.01999999999998	1868000	GOOG
2012-05-02	601.20000000000005	608.11000000000001	600.61000000000001	607.25999999999999	1611500	GOOG
2012-05-01	603.78999999999996	611.60000000000002	600.19000000000005	604.42999999999995	2002300	GOOG
2012-04-30	612.99000000000001	616.08000000000004	600.61000000000001	604.85000000000002	2407300	GOOG
2012-04-27	615.01999999999998	616.74000000000001	610.60000000000002	614.98000000000002	1636400	GOOG
2012-04-26	610.90999999999997	618	609.70000000000005	615.47000000000003	2092500	GOOG
2012-04-25	604	611.35000000000002	602.88	609.72000000000003	1821100	GOOG
2012-04-24	598.24000000000001	606.63	597.32000000000005	601.26999999999998	1929100	GOOG
2012-04-23	592.89999999999998	598.45000000000005	590.20000000000005	597.60000000000002	2197800	GOOG
2012-04-20	604.25	608.85000000000002	595.83000000000004	596.05999999999995	3058400	GOOG
2012-04-19	605.69000000000005	616.25999999999999	599	599.29999999999995	3294600	GOOG
2012-04-18	608.04999999999995	612.79999999999995	602.80999999999995	607.45000000000005	2669500	GOOG
2012-04-17	608.55999999999995	617.69000000000005	607.00999999999999	609.57000000000005	3023900	GOOG
2012-04-16	623	623.80999999999995	601.65999999999997	606.07000000000005	5692100	GOOG
2012-04-13	647.54999999999995	648.99000000000001	623.53999999999996	624.60000000000002	8159300	GOOG
2012-04-12	642.35000000000002	653.13999999999999	640.25999999999999	651.00999999999999	5756600	GOOG
2012-04-11	633.97000000000003	636	631.29999999999995	635.96000000000004	2199000	GOOG
2012-04-10	633.51999999999998	634.5	624.54999999999995	626.86000000000001	2482000	GOOG
2012-04-09	628.48000000000002	635.33000000000004	625.28999999999996	630.84000000000003	2182700	GOOG
2012-04-05	632.24000000000001	636.42999999999995	628.57000000000005	632.32000000000005	2318700	GOOG
2012-04-04	638.45000000000005	639	631.10000000000002	635.14999999999998	1627600	GOOG
2012-04-03	645.40999999999997	647.95000000000005	638.63999999999999	642.62	2044900	GOOG
2012-04-02	640.76999999999998	647.5	634.84000000000003	646.91999999999996	2284200	GOOG
2012-03-30	651.75	653.49000000000001	641	641.24000000000001	2310700	GOOG
2012-03-29	653.44000000000005	656.59000000000003	644.29999999999995	648.40999999999997	1924300	GOOG
2012-03-28	652.02999999999997	658.59000000000003	651.08000000000004	655.75999999999999	2538900	GOOG
2012-03-27	647.02999999999997	653.5	644.79999999999995	647.01999999999998	2007200	GOOG
2012-03-26	645	649.49000000000001	639.53999999999996	649.33000000000004	1819200	GOOG
2012-03-23	646.60000000000002	648.5	640.89999999999998	642.59000000000003	1940200	GOOG
2012-03-22	638.5	648.79999999999995	631	646.04999999999995	2410200	GOOG
2012-03-21	634.61000000000001	647.38999999999999	632.50999999999999	639.98000000000002	2469600	GOOG
2012-03-20	630.91999999999996	636.05999999999995	627.26999999999998	633.49000000000001	1540500	GOOG
2012-03-19	623.12	637.26999999999998	621.24000000000001	633.98000000000002	2172800	GOOG
2012-03-16	620.88999999999999	625.90999999999997	620.04999999999995	625.03999999999996	3050500	GOOG
2012-03-15	616.60000000000002	623.5	614.83000000000004	621.13	2435100	GOOG
2012-03-14	615	622.77999999999997	613.46000000000004	615.99000000000001	2936900	GOOG
2012-03-13	608.75	617.85000000000002	605.54999999999995	617.77999999999997	2245800	GOOG
2012-03-12	600	607	599.25999999999999	605.14999999999998	1669000	GOOG
2012-03-09	607.95000000000005	611.89999999999998	600	600.25	2670600	GOOG
2012-03-08	610.03999999999996	611.5	606.35000000000002	607.13999999999999	1345500	GOOG
2012-03-07	609.04999999999995	611.19000000000005	605.86000000000001	606.79999999999995	1264500	GOOG
2012-03-06	608.04999999999995	608.80999999999995	593.84000000000003	604.96000000000004	3174400	GOOG
2012-03-05	620.42999999999995	622.49000000000001	611.38	614.25	1593300	GOOG
2012-03-02	622	624	620.32000000000005	621.25	1573300	GOOG
2012-03-01	622.25999999999999	625.70000000000005	618.14999999999998	622.39999999999998	2237700	GOOG
2012-02-29	618.60000000000002	625.60000000000002	615.5	618.25	3136900	GOOG
2012-02-28	610	619.76999999999998	607.67999999999995	618.38999999999999	2847600	GOOG
2012-02-27	606.59000000000003	612.36000000000001	605.05999999999995	609.30999999999995	1813900	GOOG
2012-02-24	607.35000000000002	611.64999999999998	605.50999999999999	609.89999999999998	1935600	GOOG
2012-02-23	607	607.94000000000005	600.35000000000002	606.11000000000001	2055000	GOOG
2012-02-22	611.96000000000004	616.77999999999997	606.71000000000004	607.94000000000005	1967000	GOOG
2012-02-21	603.87	617.88	602.88	614	2480800	GOOG
2012-02-17	604.97000000000003	607.63	602.39999999999998	604.63999999999999	2449100	GOOG
2012-02-16	602.82000000000005	608.80999999999995	597.73000000000002	606.51999999999998	2530900	GOOG
2012-02-15	612.92999999999995	612.92999999999995	602.55999999999995	605.55999999999995	2425900	GOOG
2012-02-14	611.53999999999996	612	604.75999999999999	609.75999999999999	1803700	GOOG
2012-02-13	610.5	613.84000000000003	610.01999999999998	612.20000000000005	1816300	GOOG
2012-02-10	607.88	608.13	604	605.90999999999997	2325200	GOOG
2012-02-09	612.01999999999998	614.5	609	611.46000000000004	2264700	GOOG
2012-02-08	608.63999999999999	611.35000000000002	604.74000000000001	609.85000000000002	1836400	GOOG
2012-02-07	607.14999999999998	609.38999999999999	603.75999999999999	606.76999999999998	2092100	GOOG
2012-02-06	595.00999999999999	610.83000000000004	594.00999999999999	609.09000000000003	3679600	GOOG
2012-02-03	590.65999999999997	597.07000000000005	588.04999999999995	596.33000000000004	3168500	GOOG
2012-02-02	584.87	586.40999999999997	582.08000000000004	585.11000000000001	2414700	GOOG
2012-02-01	584.94000000000005	585.5	579.13999999999999	580.83000000000004	2320700	GOOG
2012-01-31	583	584	575.14999999999998	580.11000000000001	2142400	GOOG
2012-01-30	578.04999999999995	580	573.39999999999998	577.69000000000005	2330500	GOOG
2012-01-27	570.77999999999997	580.32000000000005	569.33000000000004	579.98000000000002	3617500	GOOG
2012-01-26	571.98000000000002	574.48000000000002	564.54999999999995	568.10000000000002	3226200	GOOG
2012-01-25	577.50999999999999	578.71000000000004	566.38	569.49000000000001	4987700	GOOG
2012-01-24	586.32000000000005	587.67999999999995	578	580.92999999999995	3055800	GOOG
2012-01-23	586	588.65999999999997	583.15999999999997	585.51999999999998	3412900	GOOG
2012-01-20	590.52999999999997	591	581.70000000000005	585.99000000000001	10576300	GOOG
2012-01-19	640.99000000000001	640.99000000000001	631.46000000000004	639.57000000000005	6305300	GOOG
2012-01-18	626.63	634	622.12	632.90999999999997	2761700	GOOG
2012-01-17	631.98000000000002	631.98000000000002	625.67999999999995	628.58000000000004	1909300	GOOG
2012-01-13	626.25999999999999	626.95000000000005	621.05999999999995	624.99000000000001	2307300	GOOG
2012-01-12	631.22000000000003	632.88999999999999	626.5	629.63999999999999	1875200	GOOG
2012-01-11	623.5	629.38999999999999	621.12	625.96000000000004	2400000	GOOG
2012-01-10	629.75	633.79999999999995	616.90999999999997	623.13999999999999	4395600	GOOG
2012-01-09	646.5	647	621.23000000000002	622.46000000000004	5822600	GOOG
2012-01-06	659.14999999999998	660	649.78999999999996	650.01999999999998	2692900	GOOG
2012-01-05	662.13	663.97000000000003	656.23000000000002	659.00999999999999	3282900	GOOG
2012-01-04	665.02999999999997	670.25	660.62	668.27999999999997	2864000	GOOG
2012-01-03	652.94000000000005	668.14999999999998	652.37	665.40999999999997	3676500	GOOG
2011-12-30	642.01999999999998	646.75999999999999	642.01999999999998	645.89999999999998	1782300	GOOG
2011-12-29	641.49000000000001	643	635.20000000000005	642.39999999999998	1575400	GOOG
2011-12-28	642.75	645	638.10000000000002	639.70000000000005	2127200	GOOG
2011-12-27	632.04999999999995	644.49000000000001	632	640.25	1606400	GOOG
2011-12-23	632	634.67999999999995	630.55999999999995	633.13999999999999	1453700	GOOG
2011-12-22	627.95000000000005	631.73000000000002	627.00999999999999	629.70000000000005	1822300	GOOG
2011-12-21	630.00999999999999	631.82000000000005	618.96000000000004	625.82000000000005	2497900	GOOG
2011-12-20	628	631.84000000000003	627.99000000000001	630.37	2388200	GOOG
2011-12-19	628.00999999999999	628.5	620	621.83000000000004	2143500	GOOG
2011-12-16	624.32000000000005	629.32000000000005	621.47000000000003	625.96000000000004	4459300	GOOG
2011-12-15	622.51999999999998	624	618.69000000000005	619.53999999999996	2408600	GOOG
2011-12-14	621.85000000000002	624.32000000000005	612.49000000000001	618.07000000000005	3903700	GOOG
2011-12-13	628.75999999999999	636.55999999999995	622.85000000000002	625.63	4028200	GOOG
2011-12-12	621.88	626.17999999999995	620.28999999999996	625.38999999999999	2183900	GOOG
2011-12-09	618	629.13	617.00999999999999	627.41999999999996	2766200	GOOG
2011-12-08	621.03999999999996	627.45000000000005	615.29999999999995	616.04999999999995	2413100	GOOG
2011-12-07	621.67999999999995	625.65999999999997	618.10000000000002	623.38999999999999	2257300	GOOG
2011-12-06	622.99000000000001	628.62	620.24000000000001	623.76999999999998	2326500	GOOG
2011-12-05	627.63999999999999	631.89999999999998	622.39999999999998	625.64999999999998	3197500	GOOG
2011-12-02	617.04999999999995	624	616.25999999999999	620.36000000000001	4085700	GOOG
2011-12-01	600	616	599	613.76999999999998	3620600	GOOG
2011-11-30	597.95000000000005	599.50999999999999	592.09000000000003	599.38999999999999	3397000	GOOG
2011-11-29	587.88	590.36000000000001	581.33000000000004	582.92999999999995	1831800	GOOG
2011-11-28	579.37	588.82000000000005	576.5	588.19000000000005	2828900	GOOG
2011-11-25	565.19000000000005	574.26999999999998	561.33000000000004	563	1562400	GOOG
2011-11-23	575.35000000000002	580.25	570.11000000000001	570.11000000000001	2325800	GOOG
2011-11-22	580	584.97000000000003	575.24000000000001	580	2405300	GOOG
2011-11-21	587.75999999999999	588.5	572.09000000000003	580.94000000000005	3001300	GOOG
2011-11-18	602	604.5	593.75	594.88	3287700	GOOG
2011-11-17	610.04999999999995	612.28999999999996	596.77999999999997	600.87	3493300	GOOG
2011-11-16	612.08000000000004	618.29999999999995	610.61000000000001	611.47000000000003	2608500	GOOG
2011-11-15	612.79999999999995	618.08000000000004	610.5	616.55999999999995	2676000	GOOG
2011-11-14	608	618.08000000000004	607.77999999999997	613	3188700	GOOG
2011-11-11	601.29999999999995	612.09000000000003	598.60000000000002	608.35000000000002	3977000	GOOG
2011-11-10	605.92999999999995	605.95000000000005	591.55999999999995	595.08000000000004	2868400	GOOG
2011-11-09	604.25999999999999	609.38999999999999	598.65999999999997	600.95000000000005	3711000	GOOG
2011-11-08	609	614.37	603.60000000000002	612.34000000000003	3029400	GOOG
2011-11-07	593.32000000000005	608.77999999999997	592.23000000000002	608.33000000000004	3357400	GOOG
2011-11-04	593.5	599.74000000000001	592.42999999999995	596.13999999999999	2834800	GOOG
2011-11-03	587	597.5	583.72000000000003	597.5	2669800	GOOG
2011-11-02	584.89999999999998	587.96000000000004	580.48000000000002	584.82000000000005	2120900	GOOG
2011-11-01	580.10000000000002	585.50999999999999	576.75	578.64999999999998	3125100	GOOG
2011-10-31	595.09000000000003	599.69000000000005	591.66999999999996	592.63999999999999	2557800	GOOG
2011-10-28	594.51999999999998	602.29999999999995	594.25	600.13999999999999	2508000	GOOG
2011-10-27	598.41999999999996	602.70000000000005	593.29999999999995	598.66999999999996	3780300	GOOG
2011-10-26	589.54999999999995	590.17999999999995	572.86000000000001	586.30999999999995	2873100	GOOG
2011-10-25	593.10000000000002	595	582.85000000000002	583.15999999999997	2540500	GOOG
2011-10-24	586.72000000000003	599.97000000000003	586.5	596.41999999999996	3426900	GOOG
2011-10-21	589.50999999999999	592.75	586.70000000000005	590.49000000000001	3391000	GOOG
2011-10-20	581.89999999999998	588.88999999999999	579.50999999999999	583.66999999999996	3379000	GOOG
2011-10-19	587.34000000000003	592.05999999999995	579.22000000000003	580.70000000000005	2931500	GOOG
2011-10-18	580.19000000000005	592.55999999999995	577.39999999999998	590.50999999999999	3800800	GOOG
2011-10-17	583.72000000000003	591.83000000000004	578	582.40999999999997	4008200	GOOG
2011-10-14	599.47000000000003	599.60000000000002	587.57000000000005	591.67999999999995	8529900	GOOG
2011-10-13	550.02999999999997	559	548.01999999999998	558.99000000000001	5687600	GOOG
2011-10-12	548.13	555.23000000000002	544.63	548.5	3177800	GOOG
2011-10-11	533.46000000000004	546.79999999999995	533.46000000000004	543.17999999999995	2853400	GOOG
2011-10-10	525.17999999999995	537.47000000000003	523.20000000000005	537.16999999999996	2322200	GOOG
2011-10-07	516.83000000000004	520.5	510.30000000000001	515.12	2855900	GOOG
2011-10-06	507.5	515.23000000000002	502.60000000000002	514.71000000000004	3424300	GOOG
2011-10-05	496.35000000000002	507.80000000000001	480.76999999999998	504.69999999999999	4534100	GOOG
2011-10-04	490.02999999999997	503.44	480.60000000000002	501.89999999999998	4158800	GOOG
2011-10-03	509.85000000000002	512	495	495.51999999999998	4474400	GOOG
2011-09-30	520.21000000000004	524	514.38	515.03999999999996	2723600	GOOG
2011-09-29	536.03999999999996	537.29999999999995	519.40999999999997	527.5	2906600	GOOG
2011-09-28	541.5	544.01999999999998	527.70000000000005	528.84000000000003	2263300	GOOG
2011-09-27	538.20000000000005	547.04999999999995	536.04999999999995	539.34000000000003	3010900	GOOG
2011-09-26	527.25	532.92999999999995	513.25	531.88999999999999	2634200	GOOG
2011-09-23	516.55999999999995	526.41999999999996	514.5	525.50999999999999	2777300	GOOG
2011-09-22	526.25	528.77999999999997	514	520.65999999999997	4400300	GOOG
2011-09-21	547.69000000000005	555	538.86000000000001	539.20000000000005	2514300	GOOG
2011-09-20	549.39999999999998	558.51999999999998	542.66999999999996	546.63	2779100	GOOG
2011-09-19	540.35000000000002	549.89999999999998	535.38	546.66999999999996	2468400	GOOG
2011-09-16	544.79999999999995	546.84000000000003	543.13999999999999	546.67999999999995	3534300	GOOG
2011-09-15	535.5	544.98000000000002	534.55999999999995	542.55999999999995	2960800	GOOG
2011-09-14	532.59000000000003	536.95000000000005	525.82000000000005	532.07000000000005	2694400	GOOG
2011-09-13	532	533.88	523.39999999999998	529.51999999999998	2354200	GOOG
2011-09-12	517.96000000000004	531.99000000000001	517.5	530.12	2670400	GOOG
2011-09-09	531.39999999999998	534.64999999999998	521.19000000000005	524.85000000000002	3268800	GOOG
2011-09-08	533.79999999999995	539.10000000000002	531.89999999999998	534.96000000000004	2380500	GOOG
2011-09-07	530.45000000000005	535.94000000000005	527.39999999999998	534.02999999999997	2755800	GOOG
2011-09-06	510.80000000000001	522.75999999999999	510.5	522.17999999999995	2715800	GOOG
2011-09-02	524.47000000000003	527.91999999999996	520.73000000000002	524.84000000000003	2401200	GOOG
2011-09-01	540.75	543.83000000000004	531.22000000000003	532.5	2415500	GOOG
2011-08-31	544.74000000000001	546.29999999999995	536	540.96000000000004	2693300	GOOG
2011-08-30	538.19000000000005	542.99000000000001	530.80999999999995	540.70000000000005	2989000	GOOG
2011-08-29	534.55999999999995	539.45000000000005	533.55999999999995	539.08000000000004	2335800	GOOG
2011-08-26	519.99000000000001	530.45000000000005	513.13999999999999	526.86000000000001	3596300	GOOG
2011-08-25	530.38	537.26999999999998	518.29999999999995	520.03999999999996	3293000	GOOG
2011-08-24	519.33000000000004	530	517.23000000000002	523.28999999999996	3594500	GOOG
2011-08-23	503.5	521.40999999999997	499.06	518.82000000000005	4346800	GOOG
2011-08-22	504	507	494.52999999999997	498.17000000000002	4905900	GOOG
2011-08-19	499.33999999999997	514.87	490.86000000000001	490.92000000000002	5410000	GOOG
2011-08-18	523.47000000000003	524.88999999999999	500.49000000000001	504.88	6290700	GOOG
2011-08-17	540.02999999999997	543.69000000000005	530.76999999999998	533.14999999999998	4079100	GOOG
2011-08-16	552.42999999999995	552.44000000000005	530.29999999999995	539	6939400	GOOG
2011-08-15	553.42999999999995	564.99000000000001	546.04999999999995	557.23000000000002	7144900	GOOG
2011-08-12	569.5	570.5	560.39999999999998	563.76999999999998	3154300	GOOG
2011-08-11	553.82000000000005	568.5	548.40999999999997	562.13	4830600	GOOG
2011-08-10	561.38	564.12	547.73000000000002	549.00999999999999	5369600	GOOG
2011-08-09	561	574.61000000000001	541.00999999999999	573.40999999999997	6469700	GOOG
2011-08-08	562.98000000000002	569	544.35000000000002	546.01999999999998	7496600	GOOG
2011-08-05	582.53999999999996	590	562	579.03999999999996	5929100	GOOG
2011-08-04	594.5	598.85000000000002	577.47000000000003	577.51999999999998	4914600	GOOG
2011-08-03	594.26999999999998	603	583.63	601.16999999999996	3825700	GOOG
2011-08-02	606	609.66999999999996	591.57000000000005	592.39999999999998	3200600	GOOG
2011-08-01	611.22000000000003	615.5	599.17999999999995	606.76999999999998	3966100	GOOG
2011-07-29	604.23000000000002	614.96000000000004	603.69000000000005	603.69000000000005	4137400	GOOG
2011-07-28	605.19000000000005	615.98000000000002	603	610.94000000000005	3108400	GOOG
2011-07-27	617.17999999999995	620.95000000000005	604.75	607.22000000000003	3934400	GOOG
2011-07-26	618.04999999999995	627.5	617.22000000000003	622.51999999999998	2342900	GOOG
2011-07-25	613.36000000000001	625.40999999999997	613	618.98000000000002	3131600	GOOG
2011-07-22	605.38999999999999	619.5	604.26999999999998	618.23000000000002	3528200	GOOG
2011-07-21	594.02999999999997	608.05999999999995	594.00999999999999	606.99000000000001	3469500	GOOG
2011-07-20	602.17999999999995	602.83000000000004	595.35000000000002	595.35000000000002	2227800	GOOG
2011-07-19	596.13999999999999	604.67999999999995	595.52999999999997	602.54999999999995	2967500	GOOG
2011-07-18	592.49000000000001	602.04999999999995	592	594.94000000000005	4468300	GOOG
2011-07-15	597.5	600.25	588.15999999999997	597.62	13732100	GOOG
2011-07-14	539.12	542	526.73000000000002	528.94000000000005	6649500	GOOG
2011-07-13	537	544	536.48000000000002	538.25999999999999	2790200	GOOG
2011-07-12	528.15999999999997	539.41999999999996	526	534.00999999999999	2841200	GOOG
2011-07-11	528.17999999999995	535.98000000000002	525.5	527.27999999999997	2839300	GOOG
2011-07-08	532.95000000000005	537.64999999999998	527.26999999999998	531.99000000000001	4770200	GOOG
2011-07-07	541	550.67999999999995	535.88	546.60000000000002	3935500	GOOG
2011-07-06	533.5	538.50999999999999	533.03999999999996	535.36000000000001	2695600	GOOG
2011-07-05	525.29999999999995	535.39999999999998	525.29999999999995	532.44000000000005	3849200	GOOG
2011-07-01	506.74000000000001	521.17999999999995	506.38	521.02999999999997	3636700	GOOG
2011-06-30	501.99000000000001	506.67000000000002	501.5	506.38	2428400	GOOG
2011-06-29	496.54000000000002	500.25	492.38	497.56999999999999	2343000	GOOG
2011-06-28	484.01999999999998	496.20999999999998	484.01999999999998	493.64999999999998	2715100	GOOG
2011-06-27	474	488.39999999999998	473.60000000000002	482.80000000000001	3444700	GOOG
2011-06-24	480.68000000000001	480.75	473.01999999999998	474.88	3805600	GOOG
2011-06-23	482.13	482.86000000000001	473.73000000000002	480.22000000000003	4801700	GOOG
2011-06-22	491.44999999999999	492.35000000000002	486.73000000000002	487.00999999999999	2407100	GOOG
2011-06-21	487.19	493.94	484.73000000000002	493	2765400	GOOG
2011-06-20	485	486.23000000000002	479.23000000000002	484.57999999999998	3028600	GOOG
2011-06-17	506.18000000000001	506.69	484.80000000000001	485.01999999999998	5245400	GOOG
2011-06-16	502.81	506.56999999999999	496.67000000000002	500.37	2757000	GOOG
2011-06-15	505.02999999999997	508.35000000000002	500.61000000000001	502.94999999999999	2073300	GOOG
2011-06-14	508.14999999999998	514.08000000000004	506.99000000000001	508.37	2341500	GOOG
2011-06-13	510	510.19999999999999	502.17000000000002	504.73000000000002	2427300	GOOG
2011-06-10	514.08000000000004	516.69000000000005	509.29000000000002	509.50999999999999	2439900	GOOG
2011-06-09	520	520	515.63999999999999	516.73000000000002	1689100	GOOG
2011-06-08	516.52999999999997	521.24000000000001	515.77999999999997	519.16999999999996	1653400	GOOG
2011-06-07	522.88999999999999	524.63	518.99000000000001	519.02999999999997	1907600	GOOG
2011-06-06	523.53999999999996	526.82000000000005	519.25	521.05999999999995	1942100	GOOG
2011-06-03	522	527.60000000000002	521.5	523.08000000000004	1748500	GOOG
2011-06-02	527.57000000000005	530.29999999999995	522.48000000000002	528.05999999999995	2204500	GOOG
2011-06-01	528.03999999999996	533.20000000000005	525.30999999999995	525.60000000000002	2955900	GOOG
2011-05-31	525	529.04999999999995	523.5	529.01999999999998	2687300	GOOG
2011-05-27	518.48000000000002	521.78999999999996	516.29999999999995	520.89999999999998	1745800	GOOG
2011-05-26	517.70000000000005	522.12	515	518.13	2118500	GOOG
2011-05-25	519.66999999999996	522.76999999999998	517.25	519.66999999999996	1301600	GOOG
2011-05-24	520.37	523.96000000000004	518.14999999999998	518.25999999999999	1900000	GOOG
2011-05-23	516.60000000000002	520	513.39999999999998	518.38999999999999	2300000	GOOG
2011-05-20	531.79999999999995	531.99000000000001	523.13	524.02999999999997	2317500	GOOG
2011-05-19	532.73000000000002	536.53999999999996	529.72000000000003	531.25	2468700	GOOG
2011-05-18	529.53999999999996	530.33000000000004	525.70000000000005	529.80999999999995	1953200	GOOG
2011-05-17	515.42999999999995	531.22000000000003	515.02999999999997	530.46000000000004	3303600	GOOG
2011-05-16	526.30999999999995	527.26999999999998	516.39999999999998	518.41999999999996	2958200	GOOG
2011-05-13	534.61000000000001	535.91999999999996	529.04999999999995	529.54999999999995	2108700	GOOG
2011-05-12	535.24000000000001	536.94000000000005	530.90999999999997	535.04999999999995	1448300	GOOG
2011-05-11	540.13999999999999	543.54999999999995	533.69000000000005	535.45000000000005	2338800	GOOG
2011-05-10	540	544.42999999999995	537.53999999999996	542.65999999999997	2042900	GOOG
2011-05-09	535	538.49000000000001	531.10000000000002	537.67999999999995	1948700	GOOG
2011-05-06	538.14999999999998	541.46000000000004	535.17999999999995	535.29999999999995	2056100	GOOG
2011-05-05	533.86000000000001	539.41999999999996	531.5	534.26999999999998	1997800	GOOG
2011-05-04	535.16999999999996	539	533.01999999999998	535.78999999999996	2117000	GOOG
2011-05-03	537.13	542.00999999999999	529.63	533.88999999999999	2081500	GOOG
2011-05-02	545.70000000000005	545.73000000000002	537.12	538.55999999999995	2133700	GOOG
2011-04-29	540	544.10000000000002	538.50999999999999	544.10000000000002	4228500	GOOG
2011-04-28	538.05999999999995	539.25	534.08000000000004	537.97000000000003	2000000	GOOG
2011-04-27	538	538.11000000000001	534.35000000000002	537.75999999999999	2298400	GOOG
2011-04-26	526.51999999999998	537.44000000000005	525.21000000000004	532.82000000000005	3500000	GOOG
2011-04-25	525.25	527	522.00999999999999	525.04999999999995	1630800	GOOG
2011-04-21	527.49000000000001	528.27999999999997	522.38999999999999	525.10000000000002	2470100	GOOG
2011-04-20	525.89999999999998	526.82000000000005	521.38999999999999	525.73000000000002	3060000	GOOG
2011-04-19	529.95000000000005	530.88	520.89999999999998	521.52999999999997	2684100	GOOG
2011-04-18	526.41999999999996	527.65999999999997	519	526.84000000000003	5039800	GOOG
2011-04-15	545.28999999999996	545.75	530.05999999999995	530.70000000000005	14043700	GOOG
2011-04-14	575.19000000000005	579.45000000000005	572.10000000000002	578.50999999999999	5456300	GOOG
2011-04-13	575.50999999999999	577.60000000000002	571.75	576.27999999999997	2069400	GOOG
2011-04-12	575	576.90999999999997	568.04999999999995	570.61000000000001	2085600	GOOG
2011-04-11	576.20000000000005	578.10000000000002	573	577.37	1858200	GOOG
2011-04-08	584.88999999999999	584.88999999999999	578.05999999999995	578.15999999999997	1901800	GOOG
2011-04-07	575.73000000000002	580.63999999999999	574.19000000000005	580	2531500	GOOG
2011-04-06	572.17999999999995	575.15999999999997	568	574.17999999999995	2668300	GOOG
2011-04-05	581.08000000000004	581.49000000000001	565.67999999999995	569.09000000000003	6047500	GOOG
2011-04-04	593	594.74000000000001	583.10000000000002	587.67999999999995	2054500	GOOG
2011-04-01	588.75999999999999	595.19000000000005	588.75999999999999	591.79999999999995	2613200	GOOG
2011-03-31	583	588.15999999999997	581.74000000000001	586.75999999999999	2029400	GOOG
2011-03-30	584.38	585.5	580.58000000000004	581.84000000000003	1422300	GOOG
2011-03-29	576	581.88999999999999	573.00999999999999	581.73000000000002	1604800	GOOG
2011-03-28	582.07000000000005	584.99000000000001	574.71000000000004	575.36000000000001	2218400	GOOG
2011-03-25	586.88	586.90999999999997	579.24000000000001	579.74000000000001	2858400	GOOG
2011-03-24	585.42999999999995	588.38999999999999	578.79999999999995	586.88999999999999	2098700	GOOG
2011-03-23	575.19000000000005	582.45000000000005	572	582.15999999999997	1816200	GOOG
2011-03-22	577.26999999999998	579.23000000000002	572.50999999999999	577.32000000000005	1886900	GOOG
2011-03-21	570.22000000000003	579.79999999999995	569.01999999999998	576.5	3020900	GOOG
2011-03-18	564.63999999999999	567.99000000000001	559.74000000000001	561.05999999999995	3298600	GOOG
2011-03-17	564.48000000000002	569	560.53999999999996	561.36000000000001	2899300	GOOG
2011-03-16	568.00999999999999	569.78999999999996	551.27999999999997	557.10000000000002	3798500	GOOG
2011-03-15	557.5	571	555.5	569.55999999999995	4005600	GOOG
2011-03-14	572.79999999999995	578.28999999999996	568.01999999999998	569.99000000000001	2816100	GOOG
2011-03-11	578.22000000000003	580	573.33000000000004	576.71000000000004	3032000	GOOG
2011-03-10	585.44000000000005	586.62	579.45000000000005	580.29999999999995	3128100	GOOG
2011-03-09	591	594.50999999999999	585.75	591.76999999999998	2151000	GOOG
2011-03-08	592.92999999999995	597.98000000000002	590.20000000000005	592.30999999999995	2284900	GOOG
2011-03-07	600.54999999999995	603.69000000000005	587	591.65999999999997	3462700	GOOG
2011-03-04	608.33000000000004	608.98000000000002	600.20000000000005	600.62	3011000	GOOG
2011-03-03	606.38	611.49000000000001	605	609.55999999999995	1945300	GOOG
2011-03-02	599.79999999999995	606	595.19000000000005	600.78999999999996	2026700	GOOG
2011-03-01	617.77999999999997	619.22000000000003	599.29999999999995	600.75999999999999	3323200	GOOG
2011-02-28	610	616.49000000000001	608.00999999999999	613.39999999999998	2281500	GOOG
2011-02-25	611.86000000000001	614.72000000000003	609.5	610.03999999999996	1932400	GOOG
2011-02-24	611.38999999999999	613.09000000000003	601.35000000000002	608.82000000000005	2711700	GOOG
2011-02-23	610.33000000000004	614.70000000000005	604	611.32000000000005	2889600	GOOG
2011-02-22	620.02999999999997	624.92999999999995	607.76999999999998	610.21000000000004	3639900	GOOG
2011-02-18	626	631.17999999999995	624.17999999999995	630.08000000000004	3217900	GOOG
2011-02-17	621.25	627.25	620.27999999999997	625.25999999999999	1478800	GOOG
2011-02-16	625.63	626.5	622.10000000000002	624.22000000000003	1684000	GOOG
2011-02-15	627.32000000000005	630.09000000000003	623.10000000000002	624.14999999999998	2092000	GOOG
2011-02-14	623.34000000000003	629.63999999999999	620.03999999999996	628.14999999999998	2128000	GOOG
2011-02-11	613.78999999999996	625	613	624.5	2589900	GOOG
2011-02-10	613.89999999999998	617.5	611.55999999999995	616.44000000000005	2334400	GOOG
2011-02-09	616.87	619.45000000000005	612.34000000000003	616.5	1842500	GOOG
2011-02-08	614.92999999999995	619.63	614.50999999999999	618.38	1694900	GOOG
2011-02-07	610.15999999999997	618.38999999999999	609.21000000000004	614.28999999999996	1799600	GOOG
2011-02-04	610.14999999999998	611.44000000000005	606.61000000000001	610.98000000000002	1550800	GOOG
2011-02-03	609.48000000000002	611.45000000000005	606.13	610.14999999999998	1495100	GOOG
2011-02-02	611	614.34000000000003	607.52999999999997	612	1760700	GOOG
2011-02-01	604.49000000000001	613.35000000000002	603.11000000000001	611.03999999999996	2745300	GOOG
2011-01-31	603.60000000000002	604.47000000000003	595.54999999999995	600.36000000000001	2804900	GOOG
2011-01-28	619.07000000000005	620.36000000000001	599.75999999999999	600.99000000000001	4231100	GOOG
2011-01-27	617.88999999999999	619.70000000000005	613.25	616.78999999999996	2019200	GOOG
2011-01-26	620.33000000000004	622.49000000000001	615.27999999999997	616.5	2038100	GOOG
2011-01-25	608.20000000000005	620.69000000000005	606.51999999999998	619.90999999999997	3646800	GOOG
2011-01-24	607.57000000000005	612.49000000000001	601.23000000000002	611.08000000000004	4599200	GOOG
2011-01-21	639.58000000000004	641.73000000000002	611.36000000000001	611.83000000000004	8904400	GOOG
2011-01-20	632.21000000000004	634.08000000000004	623.28999999999996	626.76999999999998	5485800	GOOG
2011-01-19	642.12	642.96000000000004	629.65999999999997	631.75	3406100	GOOG
2011-01-18	626.05999999999995	641.99000000000001	625.26999999999998	639.63	3617000	GOOG
2011-01-14	617.39999999999998	624.26999999999998	617.08000000000004	624.17999999999995	2365600	GOOG
2011-01-13	616.97000000000003	619.66999999999996	614.15999999999997	616.69000000000005	1334000	GOOG
2011-01-12	619.35000000000002	619.35000000000002	614.76999999999998	616.87	1632700	GOOG
2011-01-11	617.71000000000004	618.79999999999995	614.5	616.00999999999999	1439300	GOOG
2011-01-10	614.79999999999995	615.38999999999999	608.55999999999995	614.21000000000004	1579200	GOOG
2011-01-07	615.90999999999997	618.25	610.13	616.44000000000005	2101200	GOOG
2011-01-06	610.67999999999995	618.42999999999995	610.04999999999995	613.5	2057800	GOOG
2011-01-05	600.07000000000005	610.33000000000004	600.04999999999995	609.07000000000005	2532300	GOOG
2011-01-04	605.62	606.17999999999995	600.12	602.12	1824500	GOOG
2011-01-03	596.48000000000002	605.59000000000003	596.48000000000002	604.35000000000002	2365200	GOOG
2010-12-31	596.74000000000001	598.41999999999996	592.02999999999997	593.97000000000003	1539300	GOOG
2010-12-30	598	601.33000000000004	597.38999999999999	598.86000000000001	989500	GOOG
2010-12-29	602	602.40999999999997	598.91999999999996	601	1019200	GOOG
2010-12-28	602.04999999999995	603.87	598.00999999999999	598.91999999999996	1064800	GOOG
2010-12-27	602.74000000000001	603.77999999999997	599.5	602.38	1208100	GOOG
2010-12-23	605.34000000000003	606	602.02999999999997	604.23000000000002	1110800	GOOG
2010-12-22	604	607	603.27999999999997	605.49000000000001	1207500	GOOG
2010-12-21	598.57000000000005	604.72000000000003	597.61000000000001	603.07000000000005	1879500	GOOG
2010-12-20	594.64999999999998	597.88	588.65999999999997	595.05999999999995	1973300	GOOG
2010-12-17	591	592.55999999999995	587.66999999999996	590.79999999999995	3087100	GOOG
2010-12-16	592.85000000000002	593.76999999999998	588.07000000000005	591.71000000000004	1596900	GOOG
2010-12-15	594.20000000000005	596.45000000000005	589.14999999999998	590.29999999999995	2167700	GOOG
2010-12-14	597.09000000000003	598.28999999999996	592.48000000000002	594.90999999999997	1643300	GOOG
2010-12-13	597.12	603	594.09000000000003	594.62	2398500	GOOG
2010-12-10	593.13999999999999	593.99000000000001	590.28999999999996	592.21000000000004	1704700	GOOG
2010-12-09	593.88	595.58000000000004	589	591.5	1868900	GOOG
2010-12-08	591.97000000000003	592.51999999999998	583.69000000000005	590.53999999999996	1756900	GOOG
2010-12-07	591.26999999999998	593	586	587.13999999999999	3042200	GOOG
2010-12-06	580.57000000000005	582	576.61000000000001	578.36000000000001	2093800	GOOG
2010-12-03	569.45000000000005	576.48000000000002	568	573	2631200	GOOG
2010-12-02	568.65999999999997	573.33000000000004	565.35000000000002	571.82000000000005	2547900	GOOG
2010-12-01	563	571.57000000000005	562.39999999999998	564.35000000000002	3754100	GOOG
2010-11-30	574.32000000000005	574.32000000000005	553.30999999999995	555.71000000000004	7117400	GOOG
2010-11-29	589.16999999999996	589.79999999999995	579.95000000000005	582.11000000000001	2859700	GOOG
2010-11-26	590.46000000000004	592.98000000000002	587	590	1311100	GOOG
2010-11-24	587.30999999999995	596.60000000000002	587.04999999999995	594.97000000000003	2396400	GOOG
2010-11-23	587.00999999999999	589.00999999999999	578.20000000000005	583.00999999999999	2162600	GOOG
2010-11-22	587.47000000000003	593.44000000000005	582.75	591.22000000000003	2186600	GOOG
2010-11-19	597	597.88999999999999	590.34000000000003	590.83000000000004	2297500	GOOG
2010-11-18	589	599.98000000000002	588.55999999999995	596.55999999999995	2590000	GOOG
2010-11-17	585	589.5	581.37	583.54999999999995	2442500	GOOG
2010-11-16	592.75999999999999	597.88999999999999	583.45000000000005	583.72000000000003	3307400	GOOG
2010-11-15	603.08000000000004	604	594.04999999999995	595.47000000000003	3478900	GOOG
2010-11-12	613.99000000000001	616.89999999999998	601.21000000000004	603.28999999999996	3393000	GOOG
2010-11-11	619.70000000000005	619.85000000000002	614.21000000000004	617.19000000000005	2261600	GOOG
2010-11-10	622.08000000000004	623	617.50999999999999	622.88	2497000	GOOG
2010-11-09	630	630.85000000000002	620.50999999999999	624.82000000000005	2237200	GOOG
2010-11-08	624.01999999999998	629.49000000000001	623.13	626.76999999999998	2101300	GOOG
2010-11-05	623.17999999999995	625.49000000000001	621.11000000000001	625.08000000000004	1765700	GOOG
2010-11-04	624.63999999999999	629.91999999999996	622.10000000000002	624.26999999999998	3570800	GOOG
2010-11-03	617.5	621.83000000000004	613.5	620.17999999999995	3380500	GOOG
2010-11-02	618.66999999999996	620	614.58000000000004	615.60000000000002	1997600	GOOG
2010-11-01	615.73000000000002	620.65999999999997	611.21000000000004	615	3087100	GOOG
2010-10-29	617.07000000000005	619	612.99000000000001	613.70000000000005	2278300	GOOG
2010-10-28	620.04999999999995	621	613.29999999999995	618.58000000000004	2184300	GOOG
2010-10-27	615.76999999999998	620	612.33000000000004	616.47000000000003	2241900	GOOG
2010-10-26	613.10000000000002	621.23000000000002	611.02999999999997	618.60000000000002	2512900	GOOG
2010-10-25	615.59000000000003	624.74000000000001	614.97000000000003	616.5	3158400	GOOG
2010-10-22	611.91999999999996	614.82000000000005	610.04999999999995	612.52999999999997	2256100	GOOG
2010-10-21	611.50999999999999	616	606	611.99000000000001	2920500	GOOG
2010-10-20	608.13999999999999	617.38	607.5	607.98000000000002	3525100	GOOG
2010-10-19	608.85000000000002	614.82000000000005	602.86000000000001	607.83000000000004	4587900	GOOG
2010-10-18	600.54999999999995	619.69000000000005	600.54999999999995	617.71000000000004	7098200	GOOG
2010-10-15	599.26999999999998	601.63999999999999	591.60000000000002	601.45000000000005	14824800	GOOG
2010-10-14	544.17999999999995	545.25	537.11000000000001	540.92999999999995	6634100	GOOG
2010-10-13	547	547.49000000000001	542.33000000000004	543.29999999999995	3055600	GOOG
2010-10-12	540.12	545.99000000000001	537.78999999999996	541.38999999999999	3753600	GOOG
2010-10-11	538.48000000000002	544.60000000000002	537.16999999999996	538.84000000000003	2626300	GOOG
2010-10-08	532.76999999999998	537.60000000000002	527.62	536.35000000000002	2859200	GOOG
2010-10-07	536.21000000000004	537.20000000000005	529.13999999999999	530.00999999999999	2395800	GOOG
2010-10-06	539.25999999999999	539.95000000000005	529.94000000000005	534.35000000000002	2762300	GOOG
2010-10-05	528.38	540	526.54999999999995	538.23000000000002	3507100	GOOG
2010-10-04	524.95000000000005	528.25	518.85000000000002	522.35000000000002	1940500	GOOG
2010-10-01	530	530.62	523	525.62	2225000	GOOG
2010-09-30	529.15999999999997	531.87	518.91999999999996	525.78999999999996	3244100	GOOG
2010-09-29	527.85000000000002	532.94000000000005	524.71000000000004	527.69000000000005	2172200	GOOG
2010-09-28	533.48000000000002	533.59000000000003	518.45000000000005	527.16999999999996	3654700	GOOG
2010-09-27	528.85000000000002	536.85000000000002	528.85000000000002	530.40999999999997	3107400	GOOG
2010-09-24	521.74000000000001	527.83000000000004	518.25999999999999	527.28999999999996	3356900	GOOG
2010-09-23	514.61000000000001	519.69000000000005	511.30000000000001	513.48000000000002	2317400	GOOG
2010-09-22	512.86000000000001	517.77999999999997	511.68000000000001	516	2537100	GOOG
2010-09-21	509.68000000000001	519.98000000000002	508.91000000000003	513.46000000000004	4466300	GOOG
2010-09-20	492.5	510.41000000000003	492.06	508.27999999999997	4403500	GOOG
2010-09-17	483.75	491.19999999999999	481.18000000000001	490.14999999999998	5641600	GOOG
2010-09-16	479.94999999999999	482.44999999999999	479.41000000000003	481.06	1969500	GOOG
2010-09-15	479.94999999999999	481.88999999999999	478.5	480.63999999999999	2402800	GOOG
2010-09-14	482.00999999999999	484.75	480.07999999999998	480.43000000000001	2216500	GOOG
2010-09-13	480.89999999999998	484.35000000000002	479.52999999999997	482.26999999999998	2241500	GOOG
2010-09-10	479.01999999999998	479.79000000000002	475.07999999999998	476.13999999999999	1974300	GOOG
2010-09-09	477.82999999999998	480.39999999999998	470.57999999999998	476.18000000000001	2430600	GOOG
2010-09-08	465.19	472.5	464.50999999999999	470.57999999999998	2401800	GOOG
2010-09-07	464.5	467.58999999999997	463.01999999999998	464.39999999999998	1709900	GOOG
2010-09-03	470.51999999999998	471.88	467.44	470.30000000000001	2540400	GOOG
2010-09-02	462.83999999999997	464.43000000000001	460.31	463.18000000000001	1684200	GOOG
2010-09-01	454.98000000000002	464.94	452.5	460.32999999999998	3228300	GOOG
2010-08-31	450.11000000000001	454.87	448	450.01999999999998	1946800	GOOG
2010-08-30	459.14999999999998	459.75999999999999	452.42000000000002	452.69	1231400	GOOG
2010-08-27	452.56	459.99000000000001	447.64999999999998	458.82999999999998	2312400	GOOG
2010-08-26	456.06	457.25999999999999	450.44	450.98000000000002	1777000	GOOG
2010-08-25	450	457.81	450	454.62	2592100	GOOG
2010-08-24	457.69999999999999	458.37	450.92000000000002	451.38999999999999	2762700	GOOG
2010-08-23	461.5	468.25	457.73000000000002	464.06999999999999	2986200	GOOG
2010-08-20	467.97000000000003	471.58999999999997	461.01999999999998	462.01999999999998	3917600	GOOG
2010-08-19	481.00999999999999	482.50999999999999	467.25	467.97000000000003	3925000	GOOG
2010-08-18	490.44	490.87	481.55000000000001	482.14999999999998	2686400	GOOG
2010-08-17	488.52999999999997	494.69999999999999	486.02999999999997	490.51999999999998	1890700	GOOG
2010-08-16	483.68000000000001	489.87	480.5	485.58999999999997	1305000	GOOG
2010-08-13	489	491.19	486.00999999999999	486.35000000000002	1934700	GOOG
2010-08-12	483.94	494.75	482.50999999999999	492.00999999999999	2204600	GOOG
2010-08-11	497.73000000000002	498	491.5	491.74000000000001	2223000	GOOG
2010-08-10	502.35000000000002	506	498.56999999999999	503.70999999999998	2074000	GOOG
2010-08-09	502.25	505.5	501.36000000000001	505.35000000000002	1872200	GOOG
2010-08-06	505.39999999999998	505.74000000000001	496.05000000000001	500.22000000000003	3319500	GOOG
2010-08-05	505.88999999999999	508.60000000000002	503.56	508.10000000000002	2420400	GOOG
2010-08-04	492.18000000000001	507	491.05000000000001	506.31999999999999	3812500	GOOG
2010-08-03	490.5	492.45999999999998	486.75999999999999	489.82999999999998	1802300	GOOG
2010-08-02	488.99000000000001	493.27999999999997	486.94	490.41000000000003	1858700	GOOG
2010-07-30	479.64999999999998	487.36000000000001	479.13999999999999	484.85000000000002	2144100	GOOG
2010-07-29	485.94999999999999	488.88	479.32999999999998	484.99000000000001	2675500	GOOG
2010-07-28	494.94	495.25	482.67000000000002	484.35000000000002	2496000	GOOG
2010-07-27	490.57999999999998	497.5	490.17000000000002	492.63	2451200	GOOG
2010-07-26	489.08999999999997	490.75	484.88	488.97000000000003	1995200	GOOG
2010-07-23	480.76999999999998	490.58999999999997	480.00999999999999	490.06	2264400	GOOG
2010-07-22	483.23000000000002	488.98000000000002	482.48000000000002	484.81	2147700	GOOG
2010-07-21	484	485.69999999999999	475.43000000000001	477.5	3279600	GOOG
2010-07-20	461.02999999999997	482.99000000000001	460.60000000000002	481.58999999999997	4054500	GOOG
2010-07-19	461.00999999999999	469.64999999999998	457.51999999999998	466.18000000000001	4550300	GOOG
2010-07-16	469.12	470.56	459.51999999999998	459.61000000000001	7824800	GOOG
2010-07-15	491.73000000000002	494.69999999999999	482.68000000000001	494.01999999999998	4858200	GOOG
2010-07-14	489.88	493.82999999999998	486.45999999999998	491.33999999999997	3118000	GOOG
2010-07-13	482.25	492.99000000000001	480.27999999999997	489.19999999999999	3976300	GOOG
2010-07-12	472.37	479.44	471.07999999999998	475.82999999999998	3334400	GOOG
2010-07-09	471.95999999999998	473.25999999999999	462.77999999999997	467.49000000000001	4331500	GOOG
2010-07-08	453.55000000000001	457.32999999999998	449.66000000000003	456.56	2668900	GOOG
2010-07-07	438.31	451.29000000000002	435.38	450.19999999999999	3129700	GOOG
2010-07-06	444	447.67000000000002	433.63	436.06999999999999	2560100	GOOG
2010-07-02	441.62	442.27999999999997	436	436.55000000000001	1936000	GOOG
2010-07-01	445.29000000000002	448.39999999999998	433.63	439.49000000000001	3513600	GOOG
2010-06-30	454.95999999999998	457.82999999999998	444.72000000000003	444.94999999999999	3603200	GOOG
2010-06-29	463.44	464.55000000000001	451.12	454.25999999999999	3502100	GOOG
2010-06-28	472.58999999999997	477.55000000000001	469.00999999999999	472.07999999999998	1762300	GOOG
2010-06-25	477.06	477.64999999999998	470.56	472.68000000000001	2245200	GOOG
2010-06-24	479.66000000000003	482.75	473.25999999999999	475.10000000000002	1893600	GOOG
2010-06-23	486.88999999999999	486.88999999999999	478.16000000000003	482.05000000000001	2029100	GOOG
2010-06-22	489.89999999999998	496.60000000000002	485.73000000000002	486.25	2219700	GOOG
2010-06-21	499.89999999999998	500.97000000000003	484.88999999999999	488.56	2983500	GOOG
2010-06-18	502.50999999999999	503.47000000000003	498.13	500.02999999999997	2872900	GOOG
2010-06-17	503.44999999999999	505.87	496.69	500.07999999999998	1977300	GOOG
2010-06-16	496.17000000000002	504	496.11000000000001	501.26999999999998	2289300	GOOG
2010-06-15	483.07999999999998	500.39999999999998	482.18000000000001	497.99000000000001	4259600	GOOG
2010-06-14	494.48000000000002	494.5	483.19	483.19	2040400	GOOG
2010-06-11	482.5	488.70999999999998	481.62	488.5	1781700	GOOG
2010-06-10	480.37	488.5	475.83999999999997	487.00999999999999	2577900	GOOG
2010-06-09	487.22000000000003	488.88	472	474.01999999999998	2729000	GOOG
2010-06-08	487.85000000000002	488.83999999999997	477.54000000000002	484.77999999999997	2685100	GOOG
2010-06-07	499.06	500.91000000000003	483.14999999999998	485.51999999999998	3632700	GOOG
2010-06-04	499.72000000000003	509.25	496.69999999999999	498.72000000000003	3920300	GOOG
2010-06-03	495.11000000000001	508	494.69999999999999	505.60000000000002	3650700	GOOG
2010-06-02	486.68000000000001	493.87	481.45999999999998	493.37	2540800	GOOG
2010-06-01	480.43000000000001	491.06	480.12	482.37	2666800	GOOG
2010-05-28	492.74000000000001	493.44999999999999	483	485.63	2894800	GOOG
2010-05-27	484.94999999999999	492.31	481.05000000000001	490.45999999999998	2809100	GOOG
2010-05-26	482.06999999999999	489.75999999999999	475	475.47000000000003	3475600	GOOG
2010-05-25	468.14999999999998	477.44999999999999	464.00999999999999	477.06999999999999	3017400	GOOG
2010-05-24	480.73000000000002	489.79000000000002	476.80000000000001	477.16000000000003	4345600	GOOG
2010-05-21	469.06	485	464.39999999999998	472.05000000000001	9690800	GOOG
2010-05-20	485.06999999999999	485.57999999999998	473.80000000000001	475.00999999999999	4913300	GOOG
2010-05-19	496.25999999999999	499.44	487.74000000000001	494.43000000000001	3445700	GOOG
2010-05-18	510	510.97000000000003	497.06999999999999	498.37	2825500	GOOG
2010-05-17	506.77999999999997	508.36000000000001	498.35000000000002	507.97000000000003	2793800	GOOG
2010-05-14	509.76999999999998	510.99000000000001	496.25	507.52999999999997	4116000	GOOG
2010-05-13	516.5	522	510.37	510.88	3325800	GOOG
2010-05-12	512.03999999999996	512.03999999999996	502	505.38999999999999	3851800	GOOG
2010-05-11	515.66999999999996	519.88	508.22000000000003	509.05000000000001	3322600	GOOG
2010-05-10	513.97000000000003	522.82000000000005	512.60000000000002	521.64999999999998	4128000	GOOG
2010-05-07	499.97000000000003	505.31999999999999	481.32999999999998	493.13999999999999	5089000	GOOG
2010-05-06	508.75	517.51999999999998	460	498.67000000000002	5000100	GOOG
2010-05-05	500.98000000000002	515.72000000000003	500.47000000000003	509.75999999999999	4582200	GOOG
2010-05-04	526.51999999999998	526.74000000000001	504.20999999999998	506.37	6076300	GOOG
2010-05-03	526.5	532.91999999999996	525.08000000000004	530.60000000000002	1857800	GOOG
2010-04-30	531.13	537.67999999999995	525.44000000000005	525.70000000000005	2435400	GOOG
2010-04-29	533.37	536.5	526.66999999999996	532	3058900	GOOG
2010-04-28	532.10000000000002	534.83000000000004	521.02999999999997	529.19000000000005	3406100	GOOG
2010-04-27	528.95000000000005	538.33000000000004	527.23000000000002	529.05999999999995	3844700	GOOG
2010-04-26	544.97000000000003	544.99000000000001	529.21000000000004	531.63999999999999	4368800	GOOG
2010-04-23	547.25	549.32000000000005	542.26999999999998	544.99000000000001	2089400	GOOG
2010-04-22	552	552.5	543.35000000000002	547.05999999999995	3280700	GOOG
2010-04-21	556.46000000000004	560.25	552.15999999999997	554.29999999999995	2391500	GOOG
2010-04-20	554.16999999999996	559.65999999999997	551.05999999999995	555.03999999999996	2977400	GOOG
2010-04-19	548.75	553.99000000000001	545	550.10000000000002	3894000	GOOG
2010-04-16	563	568.80999999999995	549.63	550.14999999999998	12235500	GOOG
2010-04-15	592.16999999999996	597.84000000000003	588.28999999999996	595.29999999999995	6761800	GOOG
2010-04-14	590.05999999999995	592.34000000000003	584.00999999999999	589	3402700	GOOG
2010-04-13	572.52999999999997	588.88	571.13	586.76999999999998	3912300	GOOG
2010-04-12	567.35000000000002	574	566.22000000000003	572.73000000000002	2352400	GOOG
2010-04-09	567.49000000000001	568.76999999999998	564	566.22000000000003	2056600	GOOG
2010-04-08	563.32000000000005	569.85000000000002	560.04999999999995	567.49000000000001	1947500	GOOG
2010-04-07	567.29999999999995	568.75	561.86000000000001	563.53999999999996	2581000	GOOG
2010-04-06	569.46000000000004	570.88999999999999	565.39999999999998	568.22000000000003	2060100	GOOG
2010-04-05	570.89999999999998	574.88	569	571.00999999999999	1901500	GOOG
2010-04-01	571.35000000000002	573.45000000000005	565.54999999999995	568.79999999999995	2102700	GOOG
2010-03-31	565.04999999999995	569.74000000000001	562.80999999999995	567.12	3030800	GOOG
2010-03-30	562.83000000000004	567.63	560.27999999999997	566.71000000000004	1977900	GOOG
2010-03-29	563	564.72000000000003	560.57000000000005	562.45000000000005	3104500	GOOG
2010-03-26	565.26999999999998	567.38999999999999	560.01999999999998	562.69000000000005	2696200	GOOG
2010-03-25	559.01999999999998	572	558.65999999999997	562.88	3930900	GOOG
2010-03-24	545.50999999999999	559.85000000000002	539.70000000000005	557.33000000000004	6565200	GOOG
2010-03-23	557.03999999999996	558.30999999999995	542	549	5501300	GOOG
2010-03-22	556.11000000000001	566.85000000000002	554.27999999999997	557.5	4004800	GOOG
2010-03-19	566.23000000000002	568	557.27999999999997	560	4792400	GOOG
2010-03-18	564.72000000000003	568.44000000000005	562.96000000000004	566.39999999999998	1777200	GOOG
2010-03-17	568.29999999999995	571.45000000000005	564.25	565.55999999999995	3321600	GOOG
2010-03-16	561.83000000000004	568.41999999999996	560.75999999999999	565.20000000000005	3431500	GOOG
2010-03-15	566.67999999999995	569.45000000000005	556	563.17999999999995	4653900	GOOG
2010-03-12	588.13999999999999	588.27999999999997	579.15999999999997	579.53999999999996	2753400	GOOG
2010-03-11	574.25999999999999	586.21000000000004	574.20000000000005	581.13999999999999	4233300	GOOG
2010-03-10	563.75999999999999	578.5	562.21000000000004	576.45000000000005	5654900	GOOG
2010-03-09	559.85000000000002	564.65999999999997	556.5	560.19000000000005	3176600	GOOG
2010-03-08	564.77999999999997	565.17999999999995	561.00999999999999	562.48000000000002	2386400	GOOG
2010-03-05	561.35000000000002	567.66999999999996	559.89999999999998	564.21000000000004	3912200	GOOG
2010-03-04	546.5	556.13	546.20000000000005	554.59000000000003	3183800	GOOG
2010-03-03	542.36000000000001	548.12	539.25	545.32000000000005	3089400	GOOG
2010-03-02	535.48000000000002	545.65999999999997	535.00999999999999	541.05999999999995	4356800	GOOG
2010-03-01	529.20000000000005	533.28999999999996	527.74000000000001	532.69000000000005	2237900	GOOG
2010-02-26	527.41999999999996	531.75	523.48000000000002	526.79999999999995	2049300	GOOG
2010-02-25	527.12	528.49000000000001	520	526.42999999999995	3309200	GOOG
2010-02-24	533.98000000000002	538.44000000000005	530.50999999999999	531.47000000000003	2326600	GOOG
2010-02-23	543	543.63	532.28999999999996	535.07000000000005	2872600	GOOG
2010-02-22	547.35000000000002	547.5	541	542.79999999999995	2144600	GOOG
2010-02-19	540.52999999999997	544.02999999999997	539.70000000000005	540.75999999999999	2553100	GOOG
2010-02-18	537.53999999999996	545.00999999999999	536.13999999999999	543.22000000000003	2336900	GOOG
2010-02-17	542	543.39999999999998	537.61000000000001	538.21000000000004	2029700	GOOG
2010-02-16	536.87	544.13	534.29999999999995	541.29999999999995	3654400	GOOG
2010-02-12	532.97000000000003	537.14999999999998	530.5	533.12	2279700	GOOG
2010-02-11	533.32000000000005	540.49000000000001	529.5	536.39999999999998	2410000	GOOG
2010-02-10	534.07000000000005	537.78999999999996	527.69000000000005	534.45000000000005	2674500	GOOG
2010-02-09	539.53999999999996	541.52999999999997	535.07000000000005	536.44000000000005	2819600	GOOG
2010-02-08	532.5	542	531.52999999999997	533.47000000000003	2694300	GOOG
2010-02-05	528.39999999999998	533.5	522.46000000000004	531.28999999999996	3156000	GOOG
2010-02-04	537	538	525.55999999999995	526.77999999999997	3377700	GOOG
2010-02-03	528.66999999999996	542.10000000000002	528.23000000000002	540.82000000000005	2999100	GOOG
2010-02-02	534.96000000000004	534.96000000000004	527.61000000000001	531.12	4096200	GOOG
2010-02-01	534.60000000000002	535.80999999999995	530.29999999999995	533.01999999999998	2250800	GOOG
2010-01-29	538.49000000000001	540.99000000000001	525.61000000000001	529.94000000000005	4140500	GOOG
2010-01-28	544.49000000000001	547	530.60000000000002	534.28999999999996	3229100	GOOG
2010-01-27	541.26999999999998	547.64999999999998	535.30999999999995	542.10000000000002	3964400	GOOG
2010-01-26	537.97000000000003	549.60000000000002	536.28999999999996	542.41999999999996	4355500	GOOG
2010-01-25	546.59000000000003	549.88	535.50999999999999	540	4419900	GOOG
2010-01-22	564.5	570.60000000000002	534.86000000000001	550.00999999999999	6800400	GOOG
2010-01-21	583.44000000000005	586.82000000000005	572.25	582.98000000000002	6307700	GOOG
2010-01-20	585.98000000000002	585.98000000000002	575.28999999999996	580.40999999999997	3250700	GOOG
2010-01-19	581.20000000000005	590.41999999999996	576.28999999999996	587.62	4316700	GOOG
2010-01-15	593.34000000000003	593.55999999999995	578.03999999999996	580	5434500	GOOG
2010-01-14	583.89999999999998	594.20000000000005	582.80999999999995	589.85000000000002	4240100	GOOG
2010-01-13	576.49000000000001	588.38	573.89999999999998	587.09000000000003	6496600	GOOG
2010-01-12	597.64999999999998	598.15999999999997	588	590.48000000000002	4853300	GOOG
2010-01-11	604.46000000000004	604.46000000000004	594.03999999999996	601.11000000000001	7212900	GOOG
2010-01-08	592	603.25	589.11000000000001	602.01999999999998	4724300	GOOG
2010-01-07	609.39999999999998	610	592.64999999999998	594.10000000000002	6414300	GOOG
2010-01-06	625.86000000000001	625.86000000000001	606.36000000000001	608.25999999999999	3978700	GOOG
2010-01-05	627.17999999999995	627.84000000000003	621.53999999999996	623.99000000000001	3004700	GOOG
2010-01-04	626.95000000000005	629.50999999999999	624.24000000000001	626.75	1956200	GOOG
2009-12-31	624.75	625.39999999999998	619.98000000000002	619.98000000000002	1219800	GOOG
2009-12-30	618.5	622.73000000000002	618.00999999999999	622.73000000000002	1465600	GOOG
2009-12-29	624.74000000000001	624.84000000000003	618.28999999999996	619.39999999999998	1424800	GOOG
2009-12-28	621.65999999999997	625.99000000000001	618.48000000000002	622.87	1697900	GOOG
2009-12-24	612.92999999999995	619.51999999999998	612.26999999999998	618.48000000000002	858700	GOOG
2009-12-23	603.5	612.87	602.85000000000002	611.67999999999995	2072700	GOOG
2009-12-22	601.34000000000003	601.5	598.85000000000002	601.12	1880800	GOOG
2009-12-21	597.61000000000001	599.84000000000003	595.66999999999996	598.67999999999995	2571200	GOOG
2009-12-18	596.02999999999997	598.92999999999995	595	596.41999999999996	3531500	GOOG
2009-12-17	596.44000000000005	597.63999999999999	593.75999999999999	593.94000000000005	2638800	GOOG
2009-12-16	598.60000000000002	600.37	596.63999999999999	597.75999999999999	2809400	GOOG
2009-12-15	593.29999999999995	596.38	590.99000000000001	593.13999999999999	2280400	GOOG
2009-12-14	595.35000000000002	597.30999999999995	592.61000000000001	595.73000000000002	1913400	GOOG
2009-12-11	594.67999999999995	594.75	587.73000000000002	590.50999999999999	1720000	GOOG
2009-12-10	590.44000000000005	594.71000000000004	590.40999999999997	591.5	1668300	GOOG
2009-12-09	587.5	589.33000000000004	583.58000000000004	589.01999999999998	1781000	GOOG
2009-12-08	583.5	590.65999999999997	582	587.04999999999995	1524000	GOOG
2009-12-07	584.21000000000004	588.69000000000005	581	586.25	1636200	GOOG
2009-12-04	593.01999999999998	594.83000000000004	579.17999999999995	585.00999999999999	2513600	GOOG
2009-12-03	589.03999999999996	591.45000000000005	585	585.74000000000001	1428700	GOOG
2009-12-02	591	593.00999999999999	586.22000000000003	587.50999999999999	1663200	GOOG
2009-12-01	588.13	591.22000000000003	583	589.87	2320300	GOOG
2009-11-30	580.63	583.66999999999996	577.11000000000001	583	1725100	GOOG
2009-11-27	572	582.46000000000004	570.97000000000003	579.75999999999999	1384600	GOOG
2009-11-25	586.40999999999997	587.05999999999995	582.69000000000005	585.74000000000001	1461200	GOOG
2009-11-24	582.51999999999998	584.28999999999996	576.53999999999996	583.09000000000003	1605200	GOOG
2009-11-23	576.49000000000001	586.60000000000002	575.86000000000001	582.35000000000002	2547500	GOOG
2009-11-20	569.5	571.60000000000002	569.39999999999998	569.96000000000004	2006200	GOOG
2009-11-19	573.76999999999998	574	570	572.99000000000001	2168000	GOOG
2009-11-18	576.64999999999998	578.77999999999997	572.07000000000005	576.64999999999998	1549600	GOOG
2009-11-17	574.87	577.5	573.72000000000003	577.49000000000001	1916700	GOOG
2009-11-16	575	576.99000000000001	572.77999999999997	576.27999999999997	2199200	GOOG
2009-11-13	569.28999999999996	572.50999999999999	566.61000000000001	572.04999999999995	1666800	GOOG
2009-11-12	569.55999999999995	572.89999999999998	565.5	567.85000000000002	1886300	GOOG
2009-11-11	570.48000000000002	573.5	565.86000000000001	570.55999999999995	2319700	GOOG
2009-11-10	562.73000000000002	568.77999999999997	562	566.75999999999999	2230800	GOOG
2009-11-09	555.45000000000005	562.58000000000004	554.23000000000002	562.50999999999999	2649900	GOOG
2009-11-06	547.72000000000003	551.77999999999997	545.5	551.10000000000002	1826700	GOOG
2009-11-05	543.49000000000001	549.76999999999998	542.65999999999997	548.64999999999998	1847700	GOOG
2009-11-04	540.79999999999995	545.5	536.41999999999996	540.33000000000004	2332700	GOOG
2009-11-03	530.00999999999999	537.5	528.29999999999995	537.28999999999996	2380200	GOOG
2009-11-02	537.08000000000004	539.46000000000004	528.24000000000001	533.99000000000001	3202100	GOOG
2009-10-30	550	550.16999999999996	534.24000000000001	536.12	3468500	GOOG
2009-10-29	543.00999999999999	551.83000000000004	541	551.04999999999995	2522600	GOOG
2009-10-28	547.87	550	538.25	540.29999999999995	2567800	GOOG
2009-10-27	550.97000000000003	554.55999999999995	544.15999999999997	548.28999999999996	3216500	GOOG
2009-10-26	555.75	561.63999999999999	550.88999999999999	554.21000000000004	2970400	GOOG
2009-10-23	555.25	557.88999999999999	551.20000000000005	553.69000000000005	2392700	GOOG
2009-10-22	550	555	548	554.09000000000003	2336500	GOOG
2009-10-21	549.90999999999997	559.35000000000002	549	551.10000000000002	3670600	GOOG
2009-10-20	551.63999999999999	552.95000000000005	540.70000000000005	551.72000000000003	4043700	GOOG
2009-10-19	552.69000000000005	553.60000000000002	548.73000000000002	552.09000000000003	3217900	GOOG
2009-10-16	547.33000000000004	554.75	544.52999999999997	549.85000000000002	8841900	GOOG
2009-10-15	533.75	536.89999999999998	527.26999999999998	529.90999999999997	6100400	GOOG
2009-10-14	532.46000000000004	535.58000000000004	530	535.32000000000005	3258400	GOOG
2009-10-13	524.38999999999999	527.46000000000004	521.38	526.11000000000001	3037400	GOOG
2009-10-12	523.41999999999996	525.75999999999999	519.32000000000005	524.03999999999996	3322200	GOOG
2009-10-09	516.64999999999998	521.50999999999999	514.5	516.25	2738100	GOOG
2009-10-08	519.57000000000005	523.25	513.34000000000003	514.17999999999995	4303800	GOOG
2009-10-07	499	518.99000000000001	497.81	517.53999999999996	4874200	GOOG
2009-10-06	491.69999999999999	499.37	491.69999999999999	498.74000000000001	2732300	GOOG
2009-10-05	487.64999999999998	492.43000000000001	483.33999999999997	488.51999999999998	2144600	GOOG
2009-10-02	483.74000000000001	491.74000000000001	482.60000000000002	484.57999999999998	2600800	GOOG
2009-10-01	493	496.47000000000003	487	487.19999999999999	2813200	GOOG
2009-09-30	500	500.13999999999999	487.24000000000001	495.85000000000002	3141700	GOOG
2009-09-29	499.52999999999997	499.75	493.00999999999999	498.52999999999997	2099200	GOOG
2009-09-28	494.83999999999997	501.5	493.30000000000001	498.52999999999997	1839300	GOOG
2009-09-25	494.29000000000002	499.93000000000001	492	492.48000000000002	2049600	GOOG
2009-09-24	500.47000000000003	501.41000000000003	493	496.76999999999998	2527600	GOOG
2009-09-23	500.77999999999997	507	497.70999999999998	498.45999999999998	2704200	GOOG
2009-09-22	500.92000000000002	501.99000000000001	497.81	499.06	3041200	GOOG
2009-09-21	487.74000000000001	498.89999999999998	486.22000000000003	497	2116400	GOOG
2009-09-18	496.76999999999998	496.98000000000002	491.23000000000002	491.45999999999998	3283500	GOOG
2009-09-17	490.56999999999999	497.37	487.14999999999998	491.72000000000003	4483100	GOOG
2009-09-16	479.80000000000001	489.37	478.48000000000002	488.29000000000002	2585300	GOOG
2009-09-15	475.07999999999998	478.91000000000003	472.70999999999998	477.54000000000002	2398100	GOOG
2009-09-14	470.50999999999999	476.80000000000001	470.05000000000001	475.12	1975700	GOOG
2009-09-11	470.39999999999998	473.30000000000001	467.63	472.13999999999999	1902900	GOOG
2009-09-10	466.64999999999998	470.94	462	470.94	2534600	GOOG
2009-09-09	459.06	466.26999999999998	458.80000000000001	463.97000000000003	2195400	GOOG
2009-09-08	464.29000000000002	466.99000000000001	455.83999999999997	458.62	2656700	GOOG
2009-09-04	457.56999999999999	462.60000000000002	455.77999999999997	461.30000000000001	1499200	GOOG
2009-09-03	455.81999999999999	458.25	455	457.51999999999998	1646200	GOOG
2009-09-02	455.81999999999999	458.32999999999998	452.58999999999997	453.00999999999999	1804800	GOOG
2009-09-01	459.68000000000001	466.81999999999999	454.42000000000002	455.75999999999999	2594900	GOOG
2009-08-31	459.79000000000002	461.86000000000001	458	461.67000000000002	1957900	GOOG
2009-08-28	469.25999999999999	472.37	463.38	464.75	1771600	GOOG
2009-08-27	468.57999999999998	468.57999999999998	460.73000000000002	466.06	1998900	GOOG
2009-08-26	472.75999999999999	473	466.69999999999999	468	1987800	GOOG
2009-08-25	469.13	474.35000000000002	468.72000000000003	471.37	2341000	GOOG
2009-08-24	467.35000000000002	470.08999999999997	464.42000000000002	468.73000000000002	2453400	GOOG
2009-08-21	465.54000000000002	466.08999999999997	462.64999999999998	465.24000000000001	3560500	GOOG
2009-08-20	452	462.18000000000001	451.23000000000002	460.41000000000003	3998900	GOOG
2009-08-19	439.99000000000001	445	438.56	443.97000000000003	2255000	GOOG
2009-08-18	445.10000000000002	447.69999999999999	442.31999999999999	445.27999999999997	2351100	GOOG
2009-08-17	451.5	451.99000000000001	443.12	444.88999999999999	2620200	GOOG
2009-08-14	462.77999999999997	463.18000000000001	456.88999999999999	460	1675100	GOOG
2009-08-13	462.14999999999998	464.72000000000003	458.91000000000003	462.27999999999997	1995200	GOOG
2009-08-12	455.41000000000003	461.75	454.92000000000002	458.57999999999998	2341400	GOOG
2009-08-11	453.67000000000002	457.23000000000002	452.38	453.94	1712500	GOOG
2009-08-10	455.13999999999999	458.41000000000003	453.79000000000002	456.61000000000001	1742000	GOOG
2009-08-07	455.67000000000002	459.42000000000002	454.99000000000001	457.10000000000002	2543100	GOOG
2009-08-06	454.30000000000001	454.88	448.52999999999997	450.36000000000001	2110900	GOOG
2009-08-05	456	456.91000000000003	447.88	451.13999999999999	2342000	GOOG
2009-08-04	449.37	454	448.43000000000001	453.73000000000002	2389800	GOOG
2009-08-03	448.74000000000001	453.89999999999998	447.63999999999999	452.20999999999998	2590300	GOOG
2009-07-31	449.98000000000002	452.69999999999999	442.43000000000001	443.05000000000001	2860400	GOOG
2009-07-30	442.61000000000001	451.47000000000003	442.61000000000001	445.63999999999999	3198600	GOOG
2009-07-29	437.23000000000002	437.80000000000001	431.88999999999999	436.24000000000001	1987000	GOOG
2009-07-28	441	442.81	436.10000000000002	439.85000000000002	2532500	GOOG
2009-07-27	446.04000000000002	446.75	437.61000000000001	444.80000000000001	2504400	GOOG
2009-07-24	435.81	450.49000000000001	435	446.72000000000003	3626900	GOOG
2009-07-23	428.68000000000001	441.20999999999998	425.5	437.33999999999997	3478200	GOOG
2009-07-22	428	430.19999999999999	423.5	427.69	2586700	GOOG
2009-07-21	430.94	431.89999999999998	425.72000000000003	427.89999999999998	2968200	GOOG
2009-07-20	429.88	432.85000000000002	426.25	430.17000000000002	3153500	GOOG
2009-07-17	433	435.48000000000002	426.69999999999999	430.25	6854100	GOOG
2009-07-16	436.68000000000001	445.75	434.10000000000002	442.60000000000002	6554500	GOOG
2009-07-15	429.66000000000003	438.68000000000001	428.49000000000001	438.17000000000002	3777000	GOOG
2009-07-14	423.70999999999998	426.73000000000002	420.87	424.69	2895800	GOOG
2009-07-13	416.17000000000002	424.51999999999998	415.18000000000001	424.30000000000001	4045700	GOOG
2009-07-10	409.57999999999998	417.37	408.69999999999999	414.39999999999998	2926600	GOOG
2009-07-09	406.12	414.44999999999999	405.80000000000001	410.38999999999999	3275600	GOOG
2009-07-08	400	406	398.06	402.49000000000001	3441200	GOOG
2009-07-07	408.24000000000001	409.19	395.98000000000002	396.63	3259300	GOOG
2009-07-06	406.5	410.63999999999999	401.66000000000003	409.61000000000001	2262600	GOOG
2009-07-02	415.41000000000003	415.41000000000003	406.81	408.49000000000001	2517600	GOOG
2009-07-01	424.19999999999999	426.39999999999998	418.14999999999998	418.99000000000001	2310800	GOOG
2009-06-30	424	427.20999999999998	418.22000000000003	421.58999999999997	2593900	GOOG
2009-06-29	426	427.80000000000001	422.24000000000001	424.13999999999999	2169300	GOOG
2009-06-26	413.68000000000001	428.23000000000002	413.11000000000001	425.31999999999999	3256700	GOOG
2009-06-25	407	415.89999999999998	406.50999999999999	415.76999999999998	3044500	GOOG
2009-06-24	408.74000000000001	412.23000000000002	406.56	409.29000000000002	2457800	GOOG
2009-06-23	406.64999999999998	408.99000000000001	402.55000000000001	405.68000000000001	2899600	GOOG
2009-06-22	416.94999999999999	417.49000000000001	401.88999999999999	407.35000000000002	4124400	GOOG
2009-06-19	418.20999999999998	420.45999999999998	414.57999999999998	420.08999999999997	4259100	GOOG
2009-06-18	415.68000000000001	418.69	413	414.06	3085200	GOOG
2009-06-17	416.19	419.72000000000003	411.56	415.16000000000003	3490100	GOOG
2009-06-16	419.31	421.08999999999997	415.42000000000002	416	3049700	GOOG
2009-06-15	421.5	421.5	414	416.76999999999998	3736900	GOOG
2009-06-12	426.86000000000001	427.69999999999999	421.20999999999998	424.83999999999997	2918400	GOOG
2009-06-11	431.76999999999998	433.73000000000002	428.37	429	2865200	GOOG
2009-06-10	436.23000000000002	437.88999999999999	426.67000000000002	432.60000000000002	3358900	GOOG
2009-06-09	438.57999999999998	440.5	431.75999999999999	435.62	3254900	GOOG
2009-06-08	439.5	440.92000000000002	434.12	438.76999999999998	3098700	GOOG
2009-06-05	445.06999999999999	447.33999999999997	439.45999999999998	444.31999999999999	3680800	GOOG
2009-06-04	435.30000000000001	441.24000000000001	434.5	440.27999999999997	3638100	GOOG
2009-06-03	426	432.45999999999998	424	431.64999999999998	3532800	GOOG
2009-06-02	426.25	429.95999999999998	423.39999999999998	428.39999999999998	2623600	GOOG
2009-06-01	418.73000000000002	429.60000000000002	418.52999999999997	426.56	3322400	GOOG
2009-05-29	412.11000000000001	417.23000000000002	410.69999999999999	417.23000000000002	2648200	GOOG
2009-05-28	408.68000000000001	411.62	404.61000000000001	410.39999999999998	2668800	GOOG
2009-05-27	405.63999999999999	411.86000000000001	404.81	405.56	3034300	GOOG
2009-05-26	391.94999999999999	405	390	404.36000000000001	3104500	GOOG
2009-05-22	396.66000000000003	398.64999999999998	392	393.5	1718600	GOOG
2009-05-21	396.30000000000001	402.83999999999997	393.83999999999997	396.5	2719800	GOOG
2009-05-20	402.08999999999997	405.67000000000002	395	397.18000000000001	2284000	GOOG
2009-05-19	396.10000000000002	401.63999999999999	393	398.88	2837500	GOOG
2009-05-18	394.73000000000002	397.31	385.39999999999998	396.83999999999997	3351700	GOOG
2009-05-15	391.10000000000002	394.11000000000001	389.08999999999997	390	3008700	GOOG
2009-05-14	388.80000000000001	392.20999999999998	384.69	387.5	2937000	GOOG
2009-05-13	394.08999999999997	396.38999999999999	388.35000000000002	389.54000000000002	2842800	GOOG
2009-05-12	410.00999999999999	410.99000000000001	395.11000000000001	399.00999999999999	3790800	GOOG
2009-05-11	402.80000000000001	412	401.19999999999999	407.98000000000002	2559300	GOOG
2009-05-08	402.85000000000002	410.13	395	407.32999999999998	3865100	GOOG
2009-05-07	404.10000000000002	404.99000000000001	392.5	396.61000000000001	2999800	GOOG
2009-05-06	406.79000000000002	408.27999999999997	401	403.47000000000003	2632900	GOOG
2009-05-05	399.98000000000002	405	397.25	402.99000000000001	2400800	GOOG
2009-05-04	398.17000000000002	402.39999999999998	394.79000000000002	401.98000000000002	3203000	GOOG
2009-05-01	395.02999999999997	397.58999999999997	391.55000000000001	393.69	2427700	GOOG
2009-04-30	395.75999999999999	403.75	394.80000000000001	395.97000000000003	4355700	GOOG
2009-04-29	385.97000000000003	394.97000000000003	385.82999999999998	391.47000000000003	3610000	GOOG
2009-04-28	383.75	389.05000000000001	381.54000000000002	383.70999999999998	2943600	GOOG
2009-04-27	384.33999999999997	389.49000000000001	382.75	385.94999999999999	2290600	GOOG
2009-04-24	386.05000000000001	393.18000000000001	380.5	389.49000000000001	3385400	GOOG
2009-04-23	387.50999999999999	389.75	381.11000000000001	384.69	2609000	GOOG
2009-04-22	381.75	390	379.00999999999999	383.86000000000001	3501800	GOOG
2009-04-21	376.17000000000002	384.30000000000001	376.10000000000002	381.47000000000003	3695400	GOOG
2009-04-20	386.14999999999998	390.64999999999998	375.88999999999999	379.30000000000001	4428900	GOOG
2009-04-17	386.01999999999998	399.81999999999999	384.81	392.24000000000001	10730800	GOOG
2009-04-16	381.5	392.89999999999998	381.01999999999998	388.74000000000001	10185100	GOOG
2009-04-15	367.10000000000002	381.06	364.16000000000003	379.5	4930700	GOOG
2009-04-14	376.94	376.99000000000001	365.60000000000002	368.91000000000003	3428600	GOOG
2009-04-13	371.32999999999998	379.10000000000002	370.30000000000001	378.11000000000001	3050100	GOOG
2009-04-09	369.5	374.35000000000002	366.25	372.5	3382600	GOOG
2009-04-08	363.5	365	356.20999999999998	362	2765200	GOOG
2009-04-07	362.60000000000002	363.75	355.31	358.64999999999998	3680100	GOOG
2009-04-06	367	369.81999999999999	361.39999999999998	368.24000000000001	3280300	GOOG
2009-04-03	364.5	371.72000000000003	358	369.77999999999997	3789800	GOOG
2009-04-02	363.31	369.75999999999999	360.31999999999999	362.5	4488000	GOOG
2009-04-01	343.77999999999997	355.24000000000001	340.61000000000001	354.08999999999997	3301200	GOOG
2009-03-31	348.93000000000001	353.50999999999999	346.18000000000001	348.06	3655300	GOOG
2009-03-30	342.55000000000001	343.81	336.05000000000001	342.69	3094100	GOOG
2009-03-27	350	352	345.47000000000003	347.69999999999999	3322800	GOOG
2009-03-26	353.13	359.16000000000003	348.5	353.29000000000002	6003300	GOOG
2009-03-25	350.39999999999998	351.33999999999997	336.25	344.06999999999999	4336300	GOOG
2009-03-24	346.5	353.83999999999997	344	347.17000000000002	3820000	GOOG
2009-03-23	333.56	349.44999999999999	333.02999999999997	348.60000000000002	4271500	GOOG
2009-03-20	330.30000000000001	332.99000000000001	326.33999999999997	330.16000000000003	4737900	GOOG
2009-03-19	331.68000000000001	336	327.38	329.94	4111200	GOOG
2009-03-18	334.81	340	328.05000000000001	333.10000000000002	5012200	GOOG
2009-03-17	320.18000000000001	335.33999999999997	319.08999999999997	335.33999999999997	4712500	GOOG
2009-03-16	325.99000000000001	329.73000000000002	318.58999999999997	319.69	4946800	GOOG
2009-03-13	326.10000000000002	327.45999999999998	319.02999999999997	324.42000000000002	3906400	GOOG
2009-03-12	317.54000000000002	325	313.64999999999998	323.52999999999997	5024100	GOOG
2009-03-11	310.10000000000002	320	305.70999999999998	317.91000000000003	5923600	GOOG
2009-03-10	298.25	310.5	294.25	308.17000000000002	6730200	GOOG
2009-03-09	299.98000000000002	306.56999999999999	289.44999999999999	290.88999999999999	6471300	GOOG
2009-03-06	307.22000000000003	310.19	294.25	308.56999999999999	7234200	GOOG
2009-03-05	316.48000000000002	319.07999999999998	302.63999999999999	305.63999999999999	6529900	GOOG
2009-03-04	323.16000000000003	329	315.38	318.92000000000002	7818400	GOOG
2009-03-03	330.06999999999999	333.69	322.35000000000002	325.48000000000002	6524800	GOOG
2009-03-02	333.32999999999998	340.69999999999999	326	327.16000000000003	5788500	GOOG
2009-02-27	332.94999999999999	343.81999999999999	331.11000000000001	337.99000000000001	5420000	GOOG
2009-02-26	345.95999999999998	352.49000000000001	337.16000000000003	337.18000000000001	5605600	GOOG
2009-02-25	342.14999999999998	352.30000000000001	338.92000000000002	341.63999999999999	6439100	GOOG
2009-02-24	331.01999999999998	349.62	330.88999999999999	345.44999999999999	6095900	GOOG
2009-02-23	347	349.80000000000001	329.55000000000001	330.06	5221100	GOOG
2009-02-20	338.05000000000001	348.92000000000002	335	346.44999999999999	6217100	GOOG
2009-02-19	357.47000000000003	359.80000000000001	341.41000000000003	342.63999999999999	4988700	GOOG
2009-02-18	347.24000000000001	353.38	340.51999999999998	353.11000000000001	6024500	GOOG
2009-02-17	346.50999999999999	347.08999999999997	339.69	342.66000000000003	5680400	GOOG
2009-02-13	362.19	362.99000000000001	355.23000000000002	357.68000000000001	4146700	GOOG
2009-02-12	353.16000000000003	363.62	351.48000000000002	363.05000000000001	5550300	GOOG
2009-02-11	358.94999999999999	365	353	358.04000000000002	5231600	GOOG
2009-02-10	375.98000000000002	377.5	357.88999999999999	358.50999999999999	7103700	GOOG
2009-02-09	371.27999999999997	381	367.30000000000001	378.76999999999998	4977300	GOOG
2009-02-06	356.45999999999998	373.81	355.44	371.27999999999997	7038100	GOOG
2009-02-05	340.91000000000003	355.38	337	353.72000000000003	7264400	GOOG
2009-02-04	340.06999999999999	354.44	339.17000000000002	343	6817400	GOOG
2009-02-03	342.56999999999999	343	333.82999999999998	340.44999999999999	6556500	GOOG
2009-02-02	334.29000000000002	345	332	340.56999999999999	5206900	GOOG
2009-01-30	344.69	348.80000000000001	336	338.52999999999997	4672000	GOOG
2009-01-29	344.54000000000002	345.05000000000001	340.11000000000001	343.31999999999999	7283800	GOOG
2009-01-28	337.98000000000002	352.32999999999998	336.31	348.67000000000002	7691400	GOOG
2009-01-27	326.44999999999999	333.87	324.26999999999998	331.48000000000002	4927300	GOOG
2009-01-26	324.85000000000002	328	320.56	323.87	4610700	GOOG
2009-01-23	309.26999999999998	331.95999999999998	304.22000000000003	324.69999999999999	10732800	GOOG
2009-01-22	298.04000000000002	309.35000000000002	295.14999999999998	306.5	8267000	GOOG
2009-01-21	288.35000000000002	303.5	288.35000000000002	303.07999999999998	4924500	GOOG
2009-01-20	299.13999999999999	299.5	282.75	282.75	5048200	GOOG
2009-01-16	305.01999999999998	308.25	295.69999999999999	299.67000000000002	5224400	GOOG
2009-01-15	297.56999999999999	303.57999999999998	286.79000000000002	298.99000000000001	5934500	GOOG
2009-01-14	310	313.80000000000001	297.75	300.97000000000003	5467900	GOOG
2009-01-13	311.76999999999998	320.60000000000002	310.38999999999999	314.31999999999999	4432500	GOOG
2009-01-12	316.31	318.94999999999999	310.23000000000002	312.69	3304300	GOOG
2009-01-09	327.5	327.5	313.39999999999998	315.06999999999999	4340500	GOOG
2009-01-08	318.27999999999997	325.19	317.33999999999997	325.19	3600700	GOOG
2009-01-07	328.31999999999999	330.91000000000003	318.75	322.00999999999999	4494500	GOOG
2009-01-06	332.98000000000002	340.80000000000001	326.38999999999999	334.06	6425200	GOOG
2009-01-05	321	331.24000000000001	315	328.05000000000001	4889000	GOOG
2009-01-02	308.60000000000002	321.81999999999999	305.5	321.31999999999999	3610500	GOOG
2008-12-31	304.19999999999999	311	302.61000000000001	307.64999999999998	2886800	GOOG
2008-12-30	300.80000000000001	306.81	298.70999999999998	303.11000000000001	3843500	GOOG
2008-12-29	300.22000000000003	301.38	291.57999999999998	297.42000000000002	3701900	GOOG
2008-12-26	304.06999999999999	305.25999999999999	298.31	300.36000000000001	1959100	GOOG
2008-12-24	301.48000000000002	306.33999999999997	298.38	302.94999999999999	1921500	GOOG
2008-12-23	300.43000000000001	303.31	296.67000000000002	298.01999999999998	3777700	GOOG
2008-12-22	308.56	309.5	290.63	297.11000000000001	3917600	GOOG
2008-12-19	310.99000000000001	317.79000000000002	309	310.17000000000002	5612600	GOOG
2008-12-18	316.69999999999999	320.35000000000002	309.11000000000001	310.27999999999997	4763500	GOOG
2008-12-17	318.63999999999999	322.13	312.42000000000002	315.24000000000001	5789700	GOOG
2008-12-16	314.51999999999998	329.5	311.26999999999998	325.27999999999997	7059600	GOOG
2008-12-15	314.00999999999999	318.49000000000001	305.11000000000001	310.67000000000002	6737900	GOOG
2008-12-12	295.70999999999998	316.47000000000003	294	315.75999999999999	5722100	GOOG
2008-12-11	304.17000000000002	312.88	297.80000000000001	300.22000000000003	6179200	GOOG
2008-12-10	309.24000000000001	314.89999999999998	304.50999999999999	308.81999999999999	5237000	GOOG
2008-12-09	297.69	318	297.00999999999999	305.97000000000003	6889900	GOOG
2008-12-08	289.99000000000001	309.44	282	302.11000000000001	8144300	GOOG
2008-12-05	271.01999999999998	284.24000000000001	264.01999999999998	283.99000000000001	6521200	GOOG
2008-12-04	276.52999999999997	283.49000000000001	268.76999999999998	274.33999999999997	4886600	GOOG
2008-12-03	269.85000000000002	281.36000000000001	265.33999999999997	279.43000000000001	5904800	GOOG
2008-12-02	269.73000000000002	277.77999999999997	262.57999999999998	275.11000000000001	5839700	GOOG
2008-12-01	286.68000000000001	287.38	265.98000000000002	265.99000000000001	5711200	GOOG
2008-11-28	290.57999999999998	296.44999999999999	288.27999999999997	292.95999999999998	2565500	GOOG
2008-11-26	280.27999999999997	295.45999999999998	276.19999999999999	292.08999999999997	6356600	GOOG
2008-11-25	268.68000000000001	286.66000000000003	267.31999999999999	282.05000000000001	10771200	GOOG
2008-11-24	269.25999999999999	269.94999999999999	249.00999999999999	257.44	10054700	GOOG
2008-11-21	262.50999999999999	269.37	247.30000000000001	262.43000000000001	10244500	GOOG
2008-11-20	274.88999999999999	282.94	259.04000000000002	259.56	9779400	GOOG
2008-11-19	295.38999999999999	300.19	278.57999999999998	280.18000000000001	7834600	GOOG
2008-11-18	301.56999999999999	303.73000000000002	285.35000000000002	297.42000000000002	8346100	GOOG
2008-11-17	303	310.16000000000003	297.94999999999999	300.12	7543800	GOOG
2008-11-14	303.25	324.99000000000001	302.56	310.01999999999998	9517100	GOOG
2008-11-13	291.76999999999998	313	280	312.07999999999998	13234700	GOOG
2008-11-12	302.05000000000001	312.49000000000001	287.75999999999999	291	10051100	GOOG
2008-11-11	308.69	316.30000000000001	300.51999999999998	311.45999999999998	10146600	GOOG
2008-11-10	328	329.44	309.47000000000003	318.77999999999997	8080100	GOOG
2008-11-07	333.12	341.14999999999998	325.32999999999998	331.13999999999999	4681300	GOOG
2008-11-06	339.97000000000003	344.42000000000002	325.81	331.22000000000003	8574800	GOOG
2008-11-05	362.14999999999998	368.88	341.31	342.24000000000001	6946500	GOOG
2008-11-04	353.44	372.36000000000001	345.5	366.94	7349900	GOOG
2008-11-03	357.57999999999998	362.99000000000001	341.43000000000001	346.49000000000001	5954500	GOOG
2008-10-31	356.16000000000003	371.95999999999998	354.26999999999998	359.36000000000001	7423300	GOOG
2008-10-30	368.45999999999998	372	358.37	359.69	7988900	GOOG
2008-10-29	365.79000000000002	371	352.37	358	9756600	GOOG
2008-10-28	339.05000000000001	369.31	328.50999999999999	368.75	8105400	GOOG
2008-10-27	334.81	343	325.60000000000002	329.49000000000001	6200700	GOOG
2008-10-24	326.47000000000003	350.47000000000003	324.74000000000001	339.29000000000002	7359000	GOOG
2008-10-23	353.64999999999998	358	337.99000000000001	352.31999999999999	6478900	GOOG
2008-10-22	356.99000000000001	369.69	344	355.67000000000002	6560000	GOOG
2008-10-21	372.38999999999999	383.77999999999997	362	362.75	5782000	GOOG
2008-10-20	379.75	380.98000000000002	359.58999999999997	379.31999999999999	6753400	GOOG
2008-10-17	378.95999999999998	386	363.55000000000001	372.54000000000002	14249200	GOOG
2008-10-16	332.75999999999999	356.5	309.44	353.01999999999998	16239700	GOOG
2008-10-15	354.64999999999998	359	338.82999999999998	339.17000000000002	6721400	GOOG
2008-10-14	393.52999999999997	394.5	357	362.70999999999998	7784800	GOOG
2008-10-13	355.79000000000002	381.94999999999999	345.75	381.01999999999998	8905500	GOOG
2008-10-10	313.16000000000003	341.88999999999999	310.30000000000001	332	10597800	GOOG
2008-10-09	344.51999999999998	348.56999999999999	321.67000000000002	328.98000000000002	8075000	GOOG
2008-10-08	330.16000000000003	358.99000000000001	326.11000000000001	338.11000000000001	11826400	GOOG
2008-10-07	373.32999999999998	374.98000000000002	345.37	346.00999999999999	11054400	GOOG
2008-10-06	373.98000000000002	375.99000000000001	357.16000000000003	371.20999999999998	11220600	GOOG
2008-10-03	397.35000000000002	412.5	383.06999999999999	386.91000000000003	7992900	GOOG
2008-10-02	409.79000000000002	409.98000000000002	386	390.49000000000001	5984900	GOOG
2008-10-01	411.14999999999998	416.98000000000002	403.10000000000002	411.72000000000003	6234800	GOOG
2008-09-30	395.98000000000002	425.07999999999998	392.31999999999999	400.51999999999998	3086300	GOOG
2008-09-29	419.50999999999999	423.50999999999999	380.70999999999998	381	10762900	GOOG
2008-09-26	428	437.16000000000003	421.02999999999997	431.04000000000002	5292500	GOOG
2008-09-25	438.83999999999997	450	435.98000000000002	439.60000000000002	5020300	GOOG
2008-09-24	430.33999999999997	445	430.11000000000001	435.11000000000001	4242000	GOOG
2008-09-23	433.25	440.79000000000002	425.72000000000003	429.26999999999998	5204200	GOOG
2008-09-22	454.13	454.13	429	430.13999999999999	4407300	GOOG
2008-09-19	461	462.06999999999999	443.27999999999997	449.14999999999998	10006000	GOOG
2008-09-18	422.63999999999999	439.18000000000001	410.5	439.07999999999998	8589400	GOOG
2008-09-17	438.48000000000002	439.13999999999999	413.44	414.49000000000001	9126900	GOOG
2008-09-16	425.95999999999998	449.27999999999997	425.49000000000001	442.93000000000001	6990700	GOOG
2008-09-15	424	441.97000000000003	423.70999999999998	433.86000000000001	6567400	GOOG
2008-09-12	430.20999999999998	441.99000000000001	429	437.66000000000003	6028000	GOOG
2008-09-11	408.35000000000002	435.08999999999997	406.38	433.75	6471400	GOOG
2008-09-10	424.47000000000003	424.48000000000002	409.68000000000001	414.16000000000003	6226800	GOOG
2008-09-09	423.17000000000002	432.38	415	418.66000000000003	7229600	GOOG
2008-09-08	452.01999999999998	452.94	417.55000000000001	419.94999999999999	9017900	GOOG
2008-09-05	445.49000000000001	452.45999999999998	440.07999999999998	444.25	4534300	GOOG
2008-09-04	460	463.24000000000001	449.39999999999998	450.25999999999999	4848500	GOOG
2008-09-03	468.73000000000002	474.29000000000002	459.57999999999998	464.41000000000003	4314600	GOOG
2008-09-02	476.76999999999998	482.18000000000001	461.42000000000002	465.25	6111500	GOOG
2008-08-29	469.75	471.00999999999999	462.32999999999998	463.29000000000002	3848200	GOOG
2008-08-28	472.49000000000001	476.44999999999999	470.32999999999998	473.77999999999997	3029700	GOOG
2008-08-27	473.73000000000002	474.82999999999998	464.83999999999997	468.57999999999998	4387100	GOOG
2008-08-26	483.45999999999998	483.45999999999998	470.58999999999997	474.16000000000003	3308200	GOOG
2008-08-25	486.11000000000001	497	481.5	483.00999999999999	2014300	GOOG
2008-08-22	491.5	494.88	489.48000000000002	490.58999999999997	2297200	GOOG
2008-08-21	482.92000000000002	489.89999999999998	479.26999999999998	486.52999999999997	3514100	GOOG
2008-08-20	494.72000000000003	496.69	482.56999999999999	485	3982100	GOOG
2008-08-19	490.43000000000001	498.27999999999997	486.63	490.5	3046500	GOOG
2008-08-18	509.83999999999997	510	495.50999999999999	498.30000000000001	3333900	GOOG
2008-08-15	506.99000000000001	510.66000000000003	505.5	510.14999999999998	3545700	GOOG
2008-08-14	497.69999999999999	507.61000000000001	496.29000000000002	505.49000000000001	2918600	GOOG
2008-08-13	501.60000000000002	503.54000000000002	493.88	500.02999999999997	3625500	GOOG
2008-08-12	502	506.13	498	502.61000000000001	2755700	GOOG
2008-08-11	492.47000000000003	508.88	491.77999999999997	500.83999999999997	4239300	GOOG
2008-08-08	480.14999999999998	495.75	475.69	495.00999999999999	3739300	GOOG
2008-08-07	482	484	476.41000000000003	479.12	2773800	GOOG
2008-08-06	478.37	489.76999999999998	472.50999999999999	486.33999999999997	3375800	GOOG
2008-08-05	467.58999999999997	480.07999999999998	466.32999999999998	479.85000000000002	3584500	GOOG
2008-08-04	468.12	473.00999999999999	461.89999999999998	463	2487000	GOOG
2008-08-01	472.50999999999999	473.22000000000003	462.5	467.86000000000001	3007900	GOOG
2008-07-31	474.56	480.88999999999999	471.44	473.75	2865100	GOOG
2008-07-30	485.5	486.01999999999998	472.81	482.69999999999999	3490700	GOOG
2008-07-29	479.30000000000001	487.25999999999999	478	483.11000000000001	2802800	GOOG
2008-07-28	492.08999999999997	492.08999999999997	475.13	477.12	3160000	GOOG
2008-07-25	486.49000000000001	493.13	481.5	491.98000000000002	3183500	GOOG
2008-07-24	496.69999999999999	496.87	475.62	475.62	3540900	GOOG
2008-07-23	481.61000000000001	497.23000000000002	478.10000000000002	489.22000000000003	4894100	GOOG
2008-07-22	466.72000000000003	480.25	465.60000000000002	477.11000000000001	4691500	GOOG
2008-07-21	480.88	484.08999999999997	465.69999999999999	468.80000000000001	5901500	GOOG
2008-07-18	498.35000000000002	498.98000000000002	478.19	481.31999999999999	11292400	GOOG
2008-07-17	534.15999999999997	537.04999999999995	524.5	533.44000000000005	8787400	GOOG
2008-07-16	514.03999999999996	536.5	510.60000000000002	535.60000000000002	4742200	GOOG
2008-07-15	516.27999999999997	527.5	501.10000000000002	516.09000000000003	6071000	GOOG
2008-07-14	539	540.05999999999995	515.45000000000005	521.62	4424800	GOOG
2008-07-11	536.5	539.5	519.42999999999995	533.79999999999995	4981400	GOOG
2008-07-10	545	549.5	530.72000000000003	540.57000000000005	4331700	GOOG
2008-07-09	550.75999999999999	555.67999999999995	540.73000000000002	541.54999999999995	4154000	GOOG
2008-07-08	545.99000000000001	555.19000000000005	540	554.52999999999997	4932400	GOOG
2008-07-07	542.29999999999995	549	535.60000000000002	543.90999999999997	4255200	GOOG
2008-07-03	530.88	539.23000000000002	527.5	537	2400500	GOOG
2008-07-02	536.50999999999999	540.38	526.05999999999995	527.03999999999996	4223000	GOOG
2008-07-01	519.58000000000004	536.72000000000003	517	534.73000000000002	4959900	GOOG
2008-06-30	532.47000000000003	538	523.05999999999995	526.41999999999996	3765300	GOOG
2008-06-27	527.67999999999995	530	515.09000000000003	528.07000000000005	5447500	GOOG
2008-06-26	544.10000000000002	544.92999999999995	528.25999999999999	528.82000000000005	5659500	GOOG
2008-06-25	544.97000000000003	557.79999999999995	543.66999999999996	551	4122200	GOOG
2008-06-24	545.13999999999999	551.19000000000005	535.10000000000002	542.29999999999995	4672600	GOOG
2008-06-23	545.36000000000001	553.14999999999998	542.01999999999998	545.21000000000004	3635900	GOOG
2008-06-20	556.98000000000002	556.98000000000002	544.50999999999999	546.42999999999995	5983100	GOOG
2008-06-19	555.35000000000002	563.77999999999997	550.80999999999995	560.20000000000005	5683100	GOOG
2008-06-18	564.50999999999999	568.99000000000001	559.15999999999997	562.38	3381200	GOOG
2008-06-17	576.35000000000002	578.07000000000005	568.38	569.46000000000004	3462900	GOOG
2008-06-16	566.5	579.10000000000002	566.5	572.80999999999995	3542800	GOOG
2008-06-13	561.49000000000001	575.70000000000005	561.34000000000003	571.50999999999999	6184400	GOOG
2008-06-12	548.75999999999999	558	546.88	552.95000000000005	5491600	GOOG
2008-06-11	556.24000000000001	557.34000000000003	544.46000000000004	545.20000000000005	3812900	GOOG
2008-06-10	549.55999999999995	558.82000000000005	546.77999999999997	554.16999999999996	3657400	GOOG
2008-06-09	568.05999999999995	570	545.39999999999998	557.87	5288300	GOOG
2008-06-06	579.75	580.72000000000003	567	567	4734500	GOOG
2008-06-05	577.08000000000004	588.03999999999996	576.21000000000004	586.29999999999995	3916700	GOOG
2008-06-04	565.33000000000004	578	564.54999999999995	572.22000000000003	3363200	GOOG
2008-06-03	576.5	580.5	560.61000000000001	567.29999999999995	4305300	GOOG
2008-06-02	582.5	583.88999999999999	571.26999999999998	575	3674200	GOOG
2008-05-30	583.47000000000003	589.91999999999996	581.29999999999995	585.79999999999995	3225200	GOOG
2008-05-29	574.78999999999996	585.88	573.20000000000005	583	4845000	GOOG
2008-05-28	567.94000000000005	571.49000000000001	561.10000000000002	568.24000000000001	4050400	GOOG
2008-05-27	544.96000000000004	562.60000000000002	543.85000000000002	560.89999999999998	3865500	GOOG
2008-05-23	546.96000000000004	553	537.80999999999995	544.62	4431500	GOOG
2008-05-22	551.95000000000005	554.21000000000004	540.25	549.46000000000004	5076300	GOOG
2008-05-21	578.51999999999998	581.40999999999997	547.88999999999999	549.99000000000001	6468100	GOOG
2008-05-20	574.63	582.48000000000002	572.90999999999997	578.60000000000002	3313600	GOOG
2008-05-19	578.54999999999995	588.88	573.51999999999998	577.51999999999998	5604500	GOOG
2008-05-16	581.42999999999995	584.67999999999995	578.32000000000005	580.07000000000005	4274100	GOOG
2008-05-15	579	582.95000000000005	575.61000000000001	581	4342700	GOOG
2008-05-14	586.49000000000001	591.19000000000005	575.25	576.29999999999995	4375800	GOOG
2008-05-13	586.23000000000002	587.95000000000005	578.54999999999995	583	5163500	GOOG
2008-05-12	574.75	586.75	568.90999999999997	584.94000000000005	4863900	GOOG
2008-05-09	579	585	571.29999999999995	573.20000000000005	4484900	GOOG
2008-05-08	586.20000000000005	589.29999999999995	578.90999999999997	583.00999999999999	5122900	GOOG
2008-05-07	590.26999999999998	599.49000000000001	576.42999999999995	579	6613000	GOOG
2008-05-06	591	592	583	586.36000000000001	4629300	GOOG
2008-05-05	598.86000000000001	599	587.13	594.89999999999998	6281000	GOOG
2008-05-02	598.49000000000001	602.45000000000005	579.29999999999995	581.28999999999996	6998800	GOOG
2008-05-01	578.30999999999995	594.92999999999995	576.97000000000003	593.08000000000004	6602800	GOOG
2008-04-30	562.21000000000004	584.86000000000001	558.47000000000003	574.28999999999996	7903000	GOOG
2008-04-29	550.83000000000004	563.39999999999998	550.00999999999999	558.47000000000003	4346000	GOOG
2008-04-28	545.88	556.80999999999995	539	552.12	4008600	GOOG
2008-04-25	549.01999999999998	553	542.73000000000002	544.05999999999995	4164400	GOOG
2008-04-24	551.28999999999996	554.49000000000001	540.01999999999998	543.03999999999996	4135100	GOOG
2008-04-23	557.94000000000005	559.30999999999995	540.95000000000005	546.49000000000001	4921500	GOOG
2008-04-22	537.57000000000005	560.83000000000004	537.55999999999995	555	7938500	GOOG
2008-04-21	539.38999999999999	542.59000000000003	530.28999999999996	537.78999999999996	7439700	GOOG
2008-04-18	535.21000000000004	547.70000000000005	524.76999999999998	539.40999999999997	18235600	GOOG
2008-04-17	455.63	459.37	446.51999999999998	449.54000000000002	13353000	GOOG
2008-04-16	444.39999999999998	458.27999999999997	441	455.02999999999997	7630700	GOOG
2008-04-15	458.13	459.72000000000003	443.72000000000003	446.83999999999997	4577600	GOOG
2008-04-14	457.16000000000003	457.44999999999999	450.14999999999998	451.66000000000003	3842600	GOOG
2008-04-11	464.06999999999999	467.25999999999999	455.00999999999999	457.44999999999999	4169700	GOOG
2008-04-10	464.95999999999998	473.86000000000001	461.85000000000002	469.07999999999998	5072400	GOOG
2008-04-09	469.13	472	457.54000000000002	464.19	6048100	GOOG
2008-04-08	473.04000000000002	474.13999999999999	462.00999999999999	467.81	4547000	GOOG
2008-04-07	477.02999999999997	485.44	473.52999999999997	476.81999999999999	5943500	GOOG
2008-04-04	457.00999999999999	477.82999999999998	456.19999999999999	471.08999999999997	5897200	GOOG
2008-04-03	461.73000000000002	463.29000000000002	448.13	455.12	6778400	GOOG
2008-04-02	469.89999999999998	475.74000000000001	460.38999999999999	465.69999999999999	5999000	GOOG
2008-04-01	447.74000000000001	466.5	446.87	465.70999999999998	6093100	GOOG
2008-03-31	435.63999999999999	442.69	432.00999999999999	440.47000000000003	4446400	GOOG
2008-03-28	447.45999999999998	453.56999999999999	434.31	438.07999999999998	4376200	GOOG
2008-03-27	446	448.61000000000001	440.49000000000001	444.07999999999998	5832200	GOOG
2008-03-26	452.58999999999997	462.87	449.29000000000002	458.19	5225700	GOOG
2008-03-25	457.45999999999998	457.47000000000003	446	450.77999999999997	5831600	GOOG
2008-03-24	438.43000000000001	465.77999999999997	437.72000000000003	460.56	6763500	GOOG
2008-03-20	427.31999999999999	435.69999999999999	417.5	433.55000000000001	9913400	GOOG
2008-03-19	441.11000000000001	447.5	431.67000000000002	432	6179000	GOOG
2008-03-18	428.98000000000002	440.83999999999997	425.52999999999997	439.16000000000003	7237200	GOOG
2008-03-17	427.99000000000001	433.70999999999998	412.11000000000001	419.87	7888200	GOOG
2008-03-14	442.98000000000002	449.33999999999997	430.62	437.92000000000002	6574400	GOOG
2008-03-13	432.67000000000002	446.98000000000002	428.77999999999997	443.00999999999999	7726600	GOOG
2008-03-12	440.00999999999999	447.88	438.06999999999999	440.18000000000001	6651900	GOOG
2008-03-11	425.25999999999999	440.14999999999998	424.64999999999998	439.83999999999997	8826900	GOOG
2008-03-10	428.82999999999998	431	413.04000000000002	413.62	7987600	GOOG
2008-03-07	428.88	440	426.24000000000001	433.35000000000002	8071800	GOOG
2008-03-06	447.69	453.30000000000001	431.18000000000001	432.69999999999999	7470100	GOOG
2008-03-05	445.25	454.17000000000002	444	447.69999999999999	7436600	GOOG
2008-03-04	450.94999999999999	453.36000000000001	435.77999999999997	444.60000000000002	13621700	GOOG
2008-03-03	471.50999999999999	472.72000000000003	450.11000000000001	457.01999999999998	7554500	GOOG
2008-02-29	471.87	479.74000000000001	464.64999999999998	471.18000000000001	9425400	GOOG
2008-02-28	470.5	479.08999999999997	467.36000000000001	475.38999999999999	6586900	GOOG
2008-02-27	460.13	475.49000000000001	459.63999999999999	472.86000000000001	10121900	GOOG
2008-02-26	461.19999999999999	466.47000000000003	446.85000000000002	464.19	23287300	GOOG
2008-02-25	505.94999999999999	506.5	485.74000000000001	486.44	8372800	GOOG
2008-02-22	502.06	509	497.55000000000001	507.80000000000001	5515900	GOOG
2008-02-21	512.85000000000002	513.21000000000004	499.5	502.86000000000001	5677800	GOOG
2008-02-20	503.50999999999999	511.00999999999999	498.81999999999999	509	6662200	GOOG
2008-02-19	534.94000000000005	535.05999999999995	506.5	508.94999999999999	6350400	GOOG
2008-02-15	528.30999999999995	532.65999999999997	524.33000000000004	529.63999999999999	5240100	GOOG
2008-02-14	538.35000000000002	541.03999999999996	531	532.25	6476700	GOOG
2008-02-13	522.5	534.99000000000001	518.69000000000005	534.62	6624700	GOOG
2008-02-12	523.38999999999999	530.60000000000002	513.02999999999997	518.09000000000003	6662300	GOOG
2008-02-11	520.51999999999998	523.71000000000004	513.39999999999998	521.15999999999997	5826000	GOOG
2008-02-08	509.41000000000003	517.73000000000002	508.69999999999999	516.69000000000005	6828900	GOOG
2008-02-07	496.86000000000001	514.19000000000005	494.75999999999999	504.94999999999999	7928900	GOOG
2008-02-06	511.13999999999999	511.17000000000002	497.93000000000001	501.70999999999998	7636400	GOOG
2008-02-05	489.43000000000001	509	488.51999999999998	506.80000000000001	11203300	GOOG
2008-02-04	509.06999999999999	512.77999999999997	492.55000000000001	495.43000000000001	13157100	GOOG
2008-02-01	528.66999999999996	536.66999999999996	510	515.89999999999998	17600500	GOOG
2008-01-31	539.00999999999999	573	534.28999999999996	564.29999999999995	14871300	GOOG
2008-01-30	549.19000000000005	560.42999999999995	543.50999999999999	548.26999999999998	7939600	GOOG
2008-01-29	560.47000000000003	561.33000000000004	540.66999999999996	550.51999999999998	6283000	GOOG
2008-01-28	570.97000000000003	572.24000000000001	548.60000000000002	555.98000000000002	5816700	GOOG
2008-01-25	591.80999999999995	595	566.17999999999995	566.39999999999998	6966000	GOOG
2008-01-24	558.79999999999995	579.69000000000005	554.13999999999999	574.49000000000001	9400900	GOOG
2008-01-23	560.71000000000004	568	519	548.62	16965700	GOOG
2008-01-22	562.02999999999997	597.5	561.20000000000005	584.35000000000002	9501500	GOOG
2008-01-18	608.36000000000001	609.99000000000001	598.45000000000005	600.25	8539600	GOOG
2008-01-17	620.75999999999999	625.74000000000001	598.00999999999999	600.78999999999996	8216800	GOOG
2008-01-16	628.97000000000003	639.99000000000001	601.92999999999995	615.95000000000005	10560000	GOOG
2008-01-15	645.89999999999998	649.04999999999995	635.38	637.64999999999998	5568200	GOOG
2008-01-14	651.13999999999999	657.39999999999998	645.25	653.82000000000005	4447500	GOOG
2008-01-11	642.70000000000005	649.47000000000003	630.11000000000001	638.25	4977000	GOOG
2008-01-10	645.00999999999999	657.20000000000005	640.11000000000001	646.73000000000002	6334200	GOOG
2008-01-09	630.03999999999996	653.34000000000003	622.50999999999999	653.20000000000005	6739700	GOOG
2008-01-08	653	659.96000000000004	631	631.67999999999995	5339100	GOOG
2008-01-07	653.94000000000005	662.27999999999997	637.35000000000002	649.25	6403400	GOOG
2008-01-04	679.69000000000005	680.96000000000004	655	657	5359800	GOOG
2008-01-03	685.25999999999999	686.85000000000002	676.51999999999998	685.33000000000004	3252500	GOOG
2008-01-02	692.87	697.37	677.73000000000002	685.19000000000005	4306900	GOOG
2007-12-31	698.57000000000005	702.49000000000001	690.58000000000004	691.48000000000002	2376200	GOOG
2007-12-28	704.92999999999995	707.95000000000005	696.53999999999996	702.52999999999997	2562700	GOOG
2007-12-27	707.07000000000005	716	700.74000000000001	700.74000000000001	2942500	GOOG
2007-12-26	698.99000000000001	713.22000000000003	698.21000000000004	710.84000000000003	2530000	GOOG
2007-12-24	694.99000000000001	700.73000000000002	693.05999999999995	700.73000000000002	1628400	GOOG
2007-12-21	697.88	699.25999999999999	693.24000000000001	696.69000000000005	5382000	GOOG
2007-12-20	685.83000000000004	691	680.61000000000001	689.69000000000005	4422200	GOOG
2007-12-19	674.21000000000004	679.5	669	677.37	4421100	GOOG
2007-12-18	674.15999999999997	676.71000000000004	652.5	673.35000000000002	7166700	GOOG
2007-12-17	688	695.41999999999996	663.66999999999996	669.23000000000002	5486000	GOOG
2007-12-14	687.50999999999999	699.70000000000005	687.25999999999999	689.96000000000004	3673500	GOOG
2007-12-13	696.30999999999995	697.62	681.21000000000004	694.04999999999995	5040800	GOOG
2007-12-12	714	714.32000000000005	688.5	699.35000000000002	6159100	GOOG
2007-12-11	719.94000000000005	720.99000000000001	698.77999999999997	699.20000000000005	6139100	GOOG
2007-12-10	715.99000000000001	724.79999999999995	714	718.41999999999996	3856200	GOOG
2007-12-07	714.99000000000001	718	710.5	714.87	3852100	GOOG
2007-12-06	697.79999999999995	716.55999999999995	697.00999999999999	715.25999999999999	4909000	GOOG
2007-12-05	692.73000000000002	698.92999999999995	687.5	698.50999999999999	4209600	GOOG
2007-12-04	678.30999999999995	692	677.12	684.15999999999997	4231800	GOOG
2007-12-03	691.00999999999999	695	681.13999999999999	681.52999999999997	4325100	GOOG
2007-11-30	711	711.05999999999995	682.11000000000001	693	7895500	GOOG
2007-11-29	690.75	702.78999999999996	687.76999999999998	697	6208000	GOOG
2007-11-28	682.11000000000001	694.29999999999995	672.13999999999999	692.25999999999999	7916500	GOOG
2007-11-27	674.79999999999995	676.42999999999995	650.25999999999999	673.57000000000005	8904500	GOOG
2007-11-26	680.20000000000005	693.39999999999998	665	666	6790100	GOOG
2007-11-23	670	678.27999999999997	668.11000000000001	676.70000000000005	2738700	GOOG
2007-11-21	643.76999999999998	669.97000000000003	642.08000000000004	660.51999999999998	7013500	GOOG
2007-11-20	636.48000000000002	659.10000000000002	632.87	648.53999999999996	9840600	GOOG
2007-11-19	629.59000000000003	636.76999999999998	618.5	625.85000000000002	5527400	GOOG
2007-11-16	633.94000000000005	635.49000000000001	616.01999999999998	633.63	9042800	GOOG
2007-11-15	638.57000000000005	647.5	624	629.64999999999998	6967700	GOOG
2007-11-14	673.27999999999997	675.49000000000001	636.26999999999998	641.67999999999995	8094700	GOOG
2007-11-13	644.99000000000001	660.91999999999996	632.07000000000005	660.54999999999995	8426100	GOOG
2007-11-12	657.74000000000001	669.92999999999995	626.21000000000004	632.07000000000005	10227300	GOOG
2007-11-09	675.77999999999997	681.88	661.21000000000004	663.97000000000003	11388100	GOOG
2007-11-08	734.60000000000002	734.88999999999999	677.17999999999995	693.84000000000003	16512200	GOOG
2007-11-07	741.13	747.24000000000001	723.13999999999999	732.94000000000005	8252900	GOOG
2007-11-06	737.55999999999995	741.78999999999996	725	741.78999999999996	8436300	GOOG
2007-11-05	706.99000000000001	730.23000000000002	706.07000000000005	725.64999999999998	8883700	GOOG
2007-11-02	710.50999999999999	713.58000000000004	697.34000000000003	711.25	5841500	GOOG
2007-11-01	702.78999999999996	713.72000000000003	701.77999999999997	703.21000000000004	6527200	GOOG
2007-10-31	700.69000000000005	707	696.03999999999996	707	6876800	GOOG
2007-10-30	677.50999999999999	699.90999999999997	677.50999999999999	694.76999999999998	6900600	GOOG
2007-10-29	677.76999999999998	680	672.09000000000003	679.23000000000002	3066300	GOOG
2007-10-26	674.02999999999997	676.53999999999996	668.05999999999995	674.60000000000002	3353900	GOOG
2007-10-25	678.67999999999995	678.97000000000003	663.54999999999995	668.50999999999999	5795500	GOOG
2007-10-24	672.71000000000004	677.47000000000003	659.55999999999995	675.82000000000005	7404200	GOOG
2007-10-23	661.25	677.60000000000002	660	675.76999999999998	6793700	GOOG
2007-10-22	638.66999999999996	655	636.27999999999997	650.75	6664400	GOOG
2007-10-19	654.55999999999995	658.49000000000001	643.23000000000002	644.71000000000004	15789000	GOOG
2007-10-18	635.40999999999997	641.37	628.5	639.62	12289200	GOOG
2007-10-17	630.45000000000005	634	621.59000000000003	633.48000000000002	6030500	GOOG
2007-10-16	618.49000000000001	625.91999999999996	611.99000000000001	616	6025300	GOOG
2007-10-15	638.47000000000003	639.86000000000001	615.54999999999995	620.11000000000001	6943800	GOOG
2007-10-12	623.98000000000002	638.39999999999998	618.24000000000001	637.38999999999999	6823700	GOOG
2007-10-11	633.63999999999999	641.40999999999997	609	622	11799000	GOOG
2007-10-10	621.36000000000001	625.67999999999995	616.79999999999995	625.38999999999999	5385600	GOOG
2007-10-09	615.11000000000001	623.77999999999997	608.38999999999999	615.17999999999995	8767800	GOOG
2007-10-08	595	610.25999999999999	593.95000000000005	609.62	5028000	GOOG
2007-10-05	587.11000000000001	596	587.00999999999999	594.04999999999995	5068700	GOOG
2007-10-04	585.09000000000003	585.09000000000003	577.05999999999995	579.02999999999997	2986700	GOOG
2007-10-03	586.25	588.99000000000001	580.36000000000001	584.01999999999998	3879500	GOOG
2007-10-02	583.38	596.80999999999995	580.00999999999999	584.38999999999999	7067500	GOOG
2007-10-01	569.97000000000003	584.35000000000002	569.61000000000001	582.54999999999995	4711300	GOOG
2007-09-28	567	569.54999999999995	564.12	567.26999999999998	2639500	GOOG
2007-09-27	571.73000000000002	571.74000000000001	565.77999999999997	567.5	2056300	GOOG
2007-09-26	570.39999999999998	571.78999999999996	563.80999999999995	568.15999999999997	3346100	GOOG
2007-09-25	564	569.55999999999995	562.86000000000001	569	2730600	GOOG
2007-09-24	561	571.46000000000004	560	568.01999999999998	5297000	GOOG
2007-09-21	556.34000000000003	560.78999999999996	552.83000000000004	560.10000000000002	8011700	GOOG
2007-09-20	547	556.79999999999995	546.02999999999997	552.83000000000004	5525000	GOOG
2007-09-19	539.26999999999998	549.45000000000005	538.86000000000001	546.85000000000002	5526900	GOOG
2007-09-18	526.51999999999998	537.25	524.26999999999998	535.26999999999998	4215700	GOOG
2007-09-17	526.52999999999997	529.27999999999997	524.07000000000005	525.29999999999995	2197500	GOOG
2007-09-14	523.20000000000005	530.26999999999998	522.22000000000003	528.75	2764900	GOOG
2007-09-13	524.05999999999995	527.21000000000004	523.22000000000003	524.77999999999997	1891100	GOOG
2007-09-12	520.52999999999997	527.98000000000002	519	522.64999999999998	2986000	GOOG
2007-09-11	516.99000000000001	521.64999999999998	515.73000000000002	521.33000000000004	2703600	GOOG
2007-09-10	521.27999999999997	522.07000000000005	510.88	514.48000000000002	3225800	GOOG
2007-09-07	517.86000000000001	521.24000000000001	516.79999999999995	519.35000000000002	3663600	GOOG
2007-09-06	529.36000000000001	529.83000000000004	518.24000000000001	523.51999999999998	3625900	GOOG
2007-09-05	523.39999999999998	529.48000000000002	522.25	527.79999999999995	3312900	GOOG
2007-09-04	515.01999999999998	528	514.62	525.14999999999998	3693700	GOOG
2007-08-31	513.10000000000002	516.5	511.47000000000003	515.25	2977600	GOOG
2007-08-30	512.36000000000001	515.39999999999998	510.57999999999998	511.39999999999998	2651700	GOOG
2007-08-29	507.83999999999997	513.29999999999995	507.23000000000002	512.88	2549300	GOOG
2007-08-28	511.52999999999997	514.98000000000002	505.79000000000002	506.39999999999998	3273900	GOOG
2007-08-27	514.42999999999995	517.45000000000005	511.39999999999998	513.25999999999999	2325100	GOOG
2007-08-24	512.61000000000001	515.54999999999995	508.5	515	2472700	GOOG
2007-08-23	516	516.13	507	512.19000000000005	3076700	GOOG
2007-08-22	509.95999999999998	516.25	509.25	512.75	3252700	GOOG
2007-08-21	498.94	508.16000000000003	497.76999999999998	506.61000000000001	3610600	GOOG
2007-08-20	502.45999999999998	502.56	496	497.92000000000002	2697300	GOOG
2007-08-17	497.44	501	491.64999999999998	500.04000000000002	5479400	GOOG
2007-08-16	492.01999999999998	496.43000000000001	480.45999999999998	491.51999999999998	8645600	GOOG
2007-08-15	509	511.69	496.70999999999998	497.55000000000001	5409500	GOOG
2007-08-14	515.72000000000003	517.39999999999998	508	508.60000000000002	3633700	GOOG
2007-08-13	519.53999999999996	519.75	513.02999999999997	515.5	3179300	GOOG
2007-08-10	510.18000000000001	518.72000000000003	505.63	515.75	5875200	GOOG
2007-08-09	520.79999999999995	526.82000000000005	514.63	514.73000000000002	4846500	GOOG
2007-08-08	519.34000000000003	525.77999999999997	517.09000000000003	525.77999999999997	4068800	GOOG
2007-08-07	509.75	519.88	509.04000000000002	516.01999999999998	4264300	GOOG
2007-08-06	503	510.14999999999998	502.5	510	3651500	GOOG
2007-08-03	510.05000000000001	513.20000000000005	503	503	3176200	GOOG
2007-08-02	513.72000000000003	514.99000000000001	509	511.00999999999999	3154900	GOOG
2007-08-01	510.5	516.50999999999999	508.13999999999999	512.94000000000005	4421500	GOOG
2007-07-31	520.23000000000002	520.44000000000005	510	510	4270500	GOOG
2007-07-30	512.91999999999996	519.34000000000003	510.5	516.11000000000001	3963300	GOOG
2007-07-27	508.52999999999997	516.62	505.5	511.88999999999999	5509100	GOOG
2007-07-26	508.74000000000001	512.59000000000003	498.88	508	6883400	GOOG
2007-07-25	516.98000000000002	517.01999999999998	505.56	509.75999999999999	5545000	GOOG
2007-07-24	509.30000000000001	518.69000000000005	507.11000000000001	514	5572100	GOOG
2007-07-23	519.00999999999999	520	512.14999999999998	512.50999999999999	6356700	GOOG
2007-07-20	511.89999999999998	523.17999999999995	509.5	520.12	17772300	GOOG
2007-07-19	553.46000000000004	553.51999999999998	542.24000000000001	548.59000000000003	11127200	GOOG
2007-07-18	553.88999999999999	554.5	543.80999999999995	549.5	6080000	GOOG
2007-07-17	555.03999999999996	557.73000000000002	552.38	555	4328600	GOOG
2007-07-16	550.29999999999995	558.58000000000004	549.30999999999995	552.99000000000001	6599500	GOOG
2007-07-13	547.90999999999997	552.66999999999996	547.25	552.15999999999997	5237100	GOOG
2007-07-12	545.86000000000001	547.32000000000005	540.22000000000003	545.33000000000004	3441600	GOOG
2007-07-11	543.61000000000001	546.5	540.00999999999999	544.47000000000003	3309300	GOOG
2007-07-10	543.78999999999996	547	541.64999999999998	543.34000000000003	3856000	GOOG
2007-07-09	543	548.74000000000001	540.25999999999999	542.55999999999995	3729800	GOOG
2007-07-06	541.25	543.87	538.73000000000002	539.39999999999998	2747000	GOOG
2007-07-05	535.55999999999995	544.39999999999998	532.14999999999998	541.63	4942900	GOOG
2007-07-03	531.05999999999995	534.39999999999998	527.5	534.34000000000003	1871800	GOOG
2007-07-02	525.49000000000001	531.85000000000002	524.20000000000005	530.38	3487600	GOOG
2007-06-29	526.01999999999998	527.39999999999998	519.46000000000004	522.70000000000005	3880600	GOOG
2007-06-28	524.88	529.5	523.79999999999995	525.00999999999999	4168400	GOOG
2007-06-27	525	527.99000000000001	519.55999999999995	526.28999999999996	6123100	GOOG
2007-06-26	532.73000000000002	533.20000000000005	526.24000000000001	530.25999999999999	5689500	GOOG
2007-06-25	528.98000000000002	534.99000000000001	523.38	527.41999999999996	7925000	GOOG
2007-06-22	516.41999999999996	524.99000000000001	516.10000000000002	524.98000000000002	7203700	GOOG
2007-06-21	510.98000000000002	515.28999999999996	506.27999999999997	514.11000000000001	4409700	GOOG
2007-06-20	516.96000000000004	518.75	509.06	509.97000000000003	4338200	GOOG
2007-06-19	514.00999999999999	517.25	511.54000000000002	514.30999999999995	4355300	GOOG
2007-06-18	506.18000000000001	516	504.24000000000001	515.20000000000005	4835900	GOOG
2007-06-15	508.19	509	501.23000000000002	505.88999999999999	6174100	GOOG
2007-06-14	505.38	505.88	501.69999999999999	502.83999999999997	4621200	GOOG
2007-06-13	507.08999999999997	508.54000000000002	498.69	505.24000000000001	7034000	GOOG
2007-06-12	508.70999999999998	511.67000000000002	503.17000000000002	504.76999999999998	6419500	GOOG
2007-06-11	514.01999999999998	518.25	510	511.33999999999997	4647700	GOOG
2007-06-08	516.20000000000005	519.63999999999999	509.45999999999998	515.49000000000001	6358200	GOOG
2007-06-07	519.75	526.5	512.50999999999999	515.05999999999995	10630500	GOOG
2007-06-06	516.75	520.77999999999997	515.25999999999999	518.25	7886700	GOOG
2007-06-05	509.75	519	506.61000000000001	518.84000000000003	10447100	GOOG
2007-06-04	497.91000000000003	510.50999999999999	497.58999999999997	507.06999999999999	7101000	GOOG
2007-06-01	501	505.01999999999998	497.93000000000001	500.39999999999998	4799000	GOOG
2007-05-31	500.56	508.77999999999997	497.06	497.91000000000003	8924300	GOOG
2007-05-30	484.5	498.83999999999997	483	498.60000000000002	7245800	GOOG
2007-05-29	485	491.80000000000001	484	487.11000000000001	5218000	GOOG
2007-05-25	479.69999999999999	484.94999999999999	477.26999999999998	483.51999999999998	5348500	GOOG
2007-05-24	475.14999999999998	479.19999999999999	471.5	474.32999999999998	4173600	GOOG
2007-05-23	480.81999999999999	483.41000000000003	473.75	473.97000000000003	5060200	GOOG
2007-05-22	473	479.00999999999999	473	475.86000000000001	3839000	GOOG
2007-05-21	469.52999999999997	479.19999999999999	466.72000000000003	470.60000000000002	6159300	GOOG
2007-05-18	472.02999999999997	472.69999999999999	469.75	470.31999999999999	3695900	GOOG
2007-05-17	472.45999999999998	475.22000000000003	470.81	470.95999999999998	4660600	GOOG
2007-05-16	462	473.13999999999999	459.01999999999998	472.61000000000001	6554200	GOOG
2007-05-15	461.95999999999998	462.54000000000002	457.41000000000003	458	4119000	GOOG
2007-05-14	465.48000000000002	467.50999999999999	460	461.77999999999997	3872700	GOOG
2007-05-11	461.82999999999998	467	461	466.74000000000001	2944100	GOOG
2007-05-10	467.04000000000002	469.49000000000001	461.01999999999998	461.47000000000003	3686300	GOOG
2007-05-09	466.14999999999998	471.73000000000002	463.88	469.25	3889900	GOOG
2007-05-08	466.13	468.17000000000002	464.73000000000002	466.81	2905100	GOOG
2007-05-07	472.13999999999999	472.81999999999999	466.47000000000003	467.26999999999998	3020100	GOOG
2007-05-04	470.12	474.83999999999997	465.88	471.12	3950000	GOOG
2007-05-03	466.22000000000003	474.06999999999999	465.29000000000002	473.23000000000002	3594200	GOOG
2007-05-02	468.64999999999998	471.07999999999998	465.73000000000002	465.77999999999997	3062700	GOOG
2007-05-01	472.19	472.81	464.17000000000002	469	3658200	GOOG
2007-04-30	479.14999999999998	481.35000000000002	471.38	471.38	3641200	GOOG
2007-04-27	480.06999999999999	482.39999999999998	478.32999999999998	479.00999999999999	2925700	GOOG
2007-04-26	478.10000000000002	484.44999999999999	477.11000000000001	481.18000000000001	4124900	GOOG
2007-04-25	480	481.37	476.11000000000001	477.99000000000001	3966800	GOOG
2007-04-24	478.61000000000001	479.98000000000002	475.55000000000001	477.52999999999997	3694700	GOOG
2007-04-23	480.10000000000002	485	478.25999999999999	479.07999999999998	5674600	GOOG
2007-04-20	490.51999999999998	492.5	482.01999999999998	482.48000000000002	12161500	GOOG
2007-04-19	474.5	481.94999999999999	469.58999999999997	471.64999999999998	11009600	GOOG
2007-04-18	471.25999999999999	479.89999999999998	469.52999999999997	476.00999999999999	5670500	GOOG
2007-04-17	473.80000000000001	476.38999999999999	471.60000000000002	472.80000000000001	3210100	GOOG
2007-04-16	468.45999999999998	476.99000000000001	468.14999999999998	474.26999999999998	5077900	GOOG
2007-04-13	468.44999999999999	468.76999999999998	463.36000000000001	466.29000000000002	2794800	GOOG
2007-04-12	464	468	462.24000000000001	467.38999999999999	2707900	GOOG
2007-04-11	466.06	469.39999999999998	462.61000000000001	464.52999999999997	3812000	GOOG
2007-04-10	467.08999999999997	470.79000000000002	465.16000000000003	466.5	2979300	GOOG
2007-04-09	472.98000000000002	473	465.58999999999997	468.20999999999998	3062100	GOOG
2007-04-05	471.30000000000001	472.08999999999997	469.62	471.50999999999999	2715800	GOOG
2007-04-04	472.13999999999999	473	469.57999999999998	471.01999999999998	3778800	GOOG
2007-04-03	464.05000000000001	474.25	464	472.60000000000002	6501800	GOOG
2007-04-02	457.75999999999999	458.52999999999997	452.12	458.52999999999997	3448500	GOOG
2007-03-30	462.10000000000002	463.39999999999998	456.13999999999999	458.16000000000003	3380200	GOOG
2007-03-29	464.55000000000001	466	455	460.92000000000002	3988500	GOOG
2007-03-28	461.87	465.44	460.14999999999998	461.88	4591600	GOOG
2007-03-27	463.55000000000001	465.23000000000002	460.33999999999997	463.62	3741200	GOOG
2007-03-26	460.55000000000001	465	455.62	465	4710300	GOOG
2007-03-23	461.44999999999999	463.38999999999999	457.07999999999998	461.82999999999998	4111300	GOOG
2007-03-22	455.61000000000001	462.17000000000002	452.52999999999997	462.04000000000002	5680700	GOOG
2007-03-21	445.30000000000001	456.56999999999999	445.20999999999998	456.55000000000001	5798300	GOOG
2007-03-20	445.79000000000002	447.60000000000002	443.60000000000002	445.27999999999997	3421500	GOOG
2007-03-19	443.25	448.5	440.63	447.23000000000002	5197700	GOOG
2007-03-16	445.64999999999998	446.69999999999999	439.88999999999999	440.85000000000002	5659100	GOOG
2007-03-15	447.86000000000001	449.81999999999999	443.94	446.19	3944200	GOOG
2007-03-14	443.23000000000002	448.66000000000003	439	448	8016900	GOOG
2007-03-13	450.11000000000001	451.93000000000001	442.82999999999998	443.02999999999997	6377300	GOOG
2007-03-12	452.56999999999999	455.25	451.11000000000001	454.75	3465400	GOOG
2007-03-09	458	458.39999999999998	450.10000000000002	452.95999999999998	4977700	GOOG
2007-03-08	459.22000000000003	465.5	454.10000000000002	454.72000000000003	5362800	GOOG
2007-03-07	462.69	463.13999999999999	454.29000000000002	455.63999999999999	6534100	GOOG
2007-03-06	447.47000000000003	459	447.38	457.55000000000001	7533700	GOOG
2007-03-05	437.01999999999998	445.5	437	440.94999999999999	6355100	GOOG
2007-03-02	445.11000000000001	448.69999999999999	438.68000000000001	438.68000000000001	6583600	GOOG
2007-03-01	442.67000000000002	452.42000000000002	440	448.23000000000002	8685200	GOOG
2007-02-28	450.41000000000003	453.67000000000002	443.04000000000002	449.44999999999999	8032300	GOOG
2007-02-27	455	459.80000000000001	447.17000000000002	448.76999999999998	9312800	GOOG
2007-02-26	472.82999999999998	475.25	463.75	464.93000000000001	3969900	GOOG
2007-02-23	475.75	476.94999999999999	467.80000000000001	470.62	3882600	GOOG
2007-02-22	478.69	484.24000000000001	474.38999999999999	475.85000000000002	5743900	GOOG
2007-02-21	469.83999999999997	478.68000000000001	467.74000000000001	475.86000000000001	5640600	GOOG
2007-02-20	468.47000000000003	472.75	464.70999999999998	472.10000000000002	4067600	GOOG
2007-02-16	462.80000000000001	470.14999999999998	462.06	469.94	6177000	GOOG
2007-02-15	466	466.13	460.72000000000003	461.47000000000003	4042400	GOOG
2007-02-14	460	469.13	459.22000000000003	465.93000000000001	5698800	GOOG
2007-02-13	459.14999999999998	462.77999999999997	457.25999999999999	459.10000000000002	4062600	GOOG
2007-02-12	460.68000000000001	462.38999999999999	455.01999999999998	458.29000000000002	5754500	GOOG
2007-02-09	471.64999999999998	472.68000000000001	461.5	461.88999999999999	4858600	GOOG
2007-02-08	468.05000000000001	473.75	465.14999999999998	471.02999999999997	4076700	GOOG
2007-02-07	473.81999999999999	474.35000000000002	468.77999999999997	470.00999999999999	4119800	GOOG
2007-02-06	468.10000000000002	473.30000000000001	467.25999999999999	471.48000000000002	5321900	GOOG
2007-02-05	477.5	478	466.19	467.16000000000003	7206900	GOOG
2007-02-02	482.61000000000001	485	477.81	481.5	6286500	GOOG
2007-02-01	506	506.00999999999999	481.52999999999997	481.75	15658700	GOOG
2007-01-31	496.49000000000001	505	495.50999999999999	501.5	12206100	GOOG
2007-01-30	494	498	491.22000000000003	494.31999999999999	4180500	GOOG
2007-01-29	498	498.75	490.5	492.47000000000003	4775700	GOOG
2007-01-26	490.93000000000001	497.89999999999998	487.02999999999997	495.83999999999997	5496500	GOOG
2007-01-25	501	504.5	485.66000000000003	488.08999999999997	6368500	GOOG
2007-01-24	484.44999999999999	499.54000000000002	483.29000000000002	499.06999999999999	6059300	GOOG
2007-01-23	480.79000000000002	484.75	477.29000000000002	479.05000000000001	4665500	GOOG
2007-01-22	492.5	492.64999999999998	478.5	480.83999999999997	5404300	GOOG
2007-01-19	487.98000000000002	490.75999999999999	486.74000000000001	489.75	4978300	GOOG
2007-01-18	494.51999999999998	496.48000000000002	487.43000000000001	487.82999999999998	5932000	GOOG
2007-01-17	503.38999999999999	507.76999999999998	494.38	497.27999999999997	6699100	GOOG
2007-01-16	507.55000000000001	513	503.30000000000001	504.27999999999997	7568900	GOOG
2007-01-12	501.99000000000001	505	500	505	4473700	GOOG
2007-01-11	497.19999999999999	501.75	496.18000000000001	499.72000000000003	7208200	GOOG
2007-01-10	484.43000000000001	493.55000000000001	482.04000000000002	489.45999999999998	5968500	GOOG
2007-01-09	485.44999999999999	488.25	481.19999999999999	485.5	5381400	GOOG
2007-01-08	487.69	489.87	482.19999999999999	483.57999999999998	4754400	GOOG
2007-01-05	482.5	487.5	478.11000000000001	487.19	6872100	GOOG
2007-01-04	469	483.94999999999999	468.35000000000002	483.25999999999999	7887600	GOOG
2007-01-03	466	476.66000000000003	461.11000000000001	467.58999999999997	7706500	GOOG
2006-12-29	462.10000000000002	464.47000000000003	459.86000000000001	460.48000000000002	2559200	GOOG
2006-12-28	467.12	468.57999999999998	462.25	462.56	3116200	GOOG
2006-12-27	460	468.07999999999998	459.10000000000002	468.02999999999997	4231500	GOOG
2006-12-26	456.51999999999998	459.47000000000003	454.58999999999997	457.52999999999997	2074300	GOOG
2006-12-22	457.5	458.63999999999999	452.73000000000002	455.57999999999998	3988300	GOOG
2006-12-21	464.18000000000001	465.25	452.33999999999997	456.19999999999999	6953300	GOOG
2006-12-20	470	471.5	462.32999999999998	462.89999999999998	4367800	GOOG
2006-12-19	461.72000000000003	469.31	458.5	468.63	6587000	GOOG
2006-12-18	482.50999999999999	482.74000000000001	460.72000000000003	462.80000000000001	8016600	GOOG
2006-12-15	482.63999999999999	484.11000000000001	479.83999999999997	480.30000000000001	5190800	GOOG
2006-12-14	480.25	483.75	477.25999999999999	482.12	4748900	GOOG
2006-12-13	484.69	485.5	477.01999999999998	478.99000000000001	4662100	GOOG
2006-12-12	483.85000000000002	486.36000000000001	480.27999999999997	481.77999999999997	4181000	GOOG
2006-12-11	484.92000000000002	488.89999999999998	483.80000000000001	483.93000000000001	3263400	GOOG
2006-12-08	481.94	488.60000000000002	480	484.11000000000001	3974900	GOOG
2006-12-07	490.23000000000002	491.80000000000001	482.42000000000002	482.63999999999999	4664300	GOOG
2006-12-06	486.95999999999998	492.39999999999998	484.51999999999998	488.70999999999998	4450300	GOOG
2006-12-05	487.39999999999998	489.44	484.88999999999999	487	4103000	GOOG
2006-12-04	483	487.43000000000001	479.35000000000002	484.85000000000002	4899900	GOOG
2006-12-01	485.98000000000002	488.38999999999999	478.5	480.80000000000001	5631400	GOOG
2006-11-30	484.19	490.39999999999998	481.55000000000001	484.81	5577500	GOOG
2006-11-29	494.24000000000001	494.74000000000001	482.25	484.64999999999998	6315300	GOOG
2006-11-28	481.13	489.86000000000001	477.02999999999997	489.5	7797600	GOOG
2006-11-27	501.37	501.77999999999997	484.75	484.75	7324700	GOOG
2006-11-24	504.5	507.5	504	505	1732700	GOOG
2006-11-22	510.97000000000003	513	505.77999999999997	508.00999999999999	4500700	GOOG
2006-11-21	496.54000000000002	510	495.82999999999998	509.64999999999998	8427500	GOOG
2006-11-20	498.39999999999998	498.39999999999998	492.64999999999998	495.05000000000001	5124500	GOOG
2006-11-17	493.25	499.66000000000003	493	498.79000000000002	5511000	GOOG
2006-11-16	495	497.68000000000001	492.56	495.89999999999998	5092600	GOOG
2006-11-15	493.43000000000001	499.85000000000002	491.93000000000001	491.93000000000001	8370700	GOOG
2006-11-14	480.69999999999999	489.94999999999999	480.5	489.30000000000001	7223400	GOOG
2006-11-13	474.89999999999998	481.17000000000002	474.13999999999999	481.02999999999997	4341900	GOOG
2006-11-10	473.77999999999997	474.72000000000003	470.29000000000002	473.55000000000001	2796700	GOOG
2006-11-09	476.5	479.49000000000001	471.86000000000001	472.63	4879200	GOOG
2006-11-08	470.35000000000002	481.74000000000001	468.60000000000002	475	7965000	GOOG
2006-11-07	476.94999999999999	479.01999999999998	471.76999999999998	472.56999999999999	4897100	GOOG
2006-11-06	473.76999999999998	479.66000000000003	472.32999999999998	476.94999999999999	4991500	GOOG
2006-11-03	472.23000000000002	473.75	465.06	471.80000000000001	4907700	GOOG
2006-11-02	467.5	473.73000000000002	466.38	469.91000000000003	5236700	GOOG
2006-11-01	478.75999999999999	479.13	465.25999999999999	467.5	5426300	GOOG
2006-10-31	478.06	482.16000000000003	473.83999999999997	476.38999999999999	6285400	GOOG
2006-10-30	474.81999999999999	480.45999999999998	470.00999999999999	476.56999999999999	6563100	GOOG
2006-10-27	483.89999999999998	485.24000000000001	472.49000000000001	475.19999999999999	6604000	GOOG
2006-10-26	487.68000000000001	491.95999999999998	484.19999999999999	485.10000000000002	7031700	GOOG
2006-10-25	477.49000000000001	488.5	475.11000000000001	486.60000000000002	9187500	GOOG
2006-10-24	476.27999999999997	477.86000000000001	471.41000000000003	473.31	8660200	GOOG
2006-10-23	462.27999999999997	484.63999999999999	460.37	480.77999999999997	15104500	GOOG
2006-10-20	458.99000000000001	460.10000000000002	453.58999999999997	459.67000000000002	11647900	GOOG
2006-10-19	420.23000000000002	429.5	419.56999999999999	426.06	11503500	GOOG
2006-10-18	422.99000000000001	424.75	417.5	419.31	6017300	GOOG
2006-10-17	420.30000000000001	423.75	416.69999999999999	420.63999999999999	5211000	GOOG
2006-10-16	427.69999999999999	429.19999999999999	421.33999999999997	421.75	4319400	GOOG
2006-10-13	427.75999999999999	429.5	425.56	427.30000000000001	3622500	GOOG
2006-10-12	428.56	429.68000000000001	424	427.44	4844000	GOOG
2006-10-11	425.01999999999998	429.91000000000003	423.75999999999999	426.5	5635400	GOOG
2006-10-10	431.56	437.85000000000002	422.38999999999999	426.64999999999998	9788600	GOOG
2006-10-09	424.80000000000001	431.94999999999999	423.42000000000002	429	7583300	GOOG
2006-10-06	410.22000000000003	421.91000000000003	409.75	420.5	7336500	GOOG
2006-10-05	414.69999999999999	418.24000000000001	410.86000000000001	411.81	5789800	GOOG
2006-10-04	404.97000000000003	415.76999999999998	403.05000000000001	415.69999999999999	6661800	GOOG
2006-10-03	401.29000000000002	406.45999999999998	398.19	404.04000000000002	5464700	GOOG
2006-10-02	401.89999999999998	406	400.80000000000001	401.44	3651900	GOOG
2006-09-29	405.13	405.62	401.41000000000003	401.89999999999998	3310900	GOOG
2006-09-28	404.07999999999998	406.98000000000002	400.54000000000002	403.57999999999998	5107400	GOOG
2006-09-27	406.30000000000001	411.22000000000003	402.37	402.92000000000002	5876700	GOOG
2006-09-26	405.5	407.68000000000001	401.76999999999998	406.87	5289400	GOOG
2006-09-25	405.57999999999998	409.44999999999999	402.5	403.98000000000002	5737300	GOOG
2006-09-22	404.98000000000002	407.44999999999999	401.36000000000001	403.77999999999997	4649600	GOOG
2006-09-21	400.30000000000001	408.44999999999999	399.86000000000001	406.85000000000002	10692100	GOOG
2006-09-20	407.10000000000002	407.38999999999999	394.62	397	9147800	GOOG
2006-09-19	415.45999999999998	415.49000000000001	392.74000000000001	403.81	14292900	GOOG
2006-09-18	410	418.69	409.47000000000003	414.69	7106700	GOOG
2006-09-15	407.48000000000002	410.05000000000001	406.74000000000001	409.88	7838200	GOOG
2006-09-14	404.30000000000001	406.27999999999997	401.93000000000001	403.98000000000002	5366100	GOOG
2006-09-13	395.14999999999998	406.75999999999999	395.10000000000002	406.56999999999999	9768200	GOOG
2006-09-12	385	392.73000000000002	384.88	391.89999999999998	5442200	GOOG
2006-09-11	378.25999999999999	384.69	377.76999999999998	384.08999999999997	4529200	GOOG
2006-09-08	376.72000000000003	380.79000000000002	376.72000000000003	377.85000000000002	3083400	GOOG
2006-09-07	379.38999999999999	381.75	377.39999999999998	378.49000000000001	3842000	GOOG
2006-09-06	382.10000000000002	383.19	379.66000000000003	380.13999999999999	3724100	GOOG
2006-09-05	379.87	385.39999999999998	377.44	384.36000000000001	4074300	GOOG
2006-09-01	380.99000000000001	381.27999999999997	377.19	378.60000000000002	2672900	GOOG
2006-08-31	381.49000000000001	382.14999999999998	378.19999999999999	378.52999999999997	2959900	GOOG
2006-08-30	379.20999999999998	384.64999999999998	378.50999999999999	380.75	4044400	GOOG
2006-08-29	380.77999999999997	382.31999999999999	377.19999999999999	378.94999999999999	4460000	GOOG
2006-08-28	375.61000000000001	380.94999999999999	375	380.94999999999999	4164000	GOOG
2006-08-25	373.07999999999998	375.31999999999999	372.5	373.25999999999999	2466700	GOOG
2006-08-24	374.44	376.39999999999998	372.25999999999999	373.73000000000002	3482500	GOOG
2006-08-23	377.63999999999999	378.26999999999998	372.66000000000003	373.43000000000001	3642300	GOOG
2006-08-22	377.73000000000002	379.25999999999999	374.83999999999997	378.29000000000002	4164100	GOOG
2006-08-21	378.10000000000002	379	375.22000000000003	377.30000000000001	4023300	GOOG
2006-08-18	386.31	387.08999999999997	380.75	383.36000000000001	4952200	GOOG
2006-08-17	386.38999999999999	390	383.92000000000002	385.80000000000001	5080200	GOOG
2006-08-16	383.48000000000002	388.44999999999999	382.12	387.72000000000003	5853200	GOOG
2006-08-15	374.11000000000001	381.67000000000002	372.60000000000002	380.97000000000003	6698200	GOOG
2006-08-14	371.5	375.13	368.67000000000002	369.43000000000001	4968300	GOOG
2006-08-11	374.39999999999998	375.27999999999997	368	368.5	3766500	GOOG
2006-08-10	373.88	377.67000000000002	372.45999999999998	374.19999999999999	4261900	GOOG
2006-08-09	382.80000000000001	384.68000000000001	376.36000000000001	376.94	4311000	GOOG
2006-08-08	382.81999999999999	384.5	379.08999999999997	381	5743200	GOOG
2006-08-07	371.5	379.73000000000002	371.14999999999998	377.94999999999999	3946900	GOOG
2006-08-04	379.56	380.68000000000001	371.75	373.85000000000002	5095200	GOOG
2006-08-03	364.98000000000002	377.91000000000003	363.36000000000001	375.38999999999999	6327000	GOOG
2006-08-02	375.60000000000002	377.17000000000002	365.19999999999999	367.23000000000002	7097800	GOOG
2006-08-01	385.11000000000001	385.76999999999998	375.50999999999999	375.50999999999999	5463200	GOOG
2006-07-31	388	389.17000000000002	383.31	386.60000000000002	4595300	GOOG
2006-07-28	382	389.56	381.73000000000002	388.12	4083600	GOOG
2006-07-27	387.37	387.49000000000001	377.94999999999999	382.39999999999998	5641100	GOOG
2006-07-26	388.19999999999999	391.91000000000003	383	385.5	5531900	GOOG
2006-07-25	385.01999999999998	391.31	383.80000000000001	389.36000000000001	5761100	GOOG
2006-07-24	392.81999999999999	393.88999999999999	381.20999999999998	390.89999999999998	8086100	GOOG
2006-07-21	386.13999999999999	391.75	377.69	390.11000000000001	11754600	GOOG
2006-07-20	404.27999999999997	404.44	385.66000000000003	387.12	12538700	GOOG
2006-07-19	395.00999999999999	401.13999999999999	394.66000000000003	399	8518500	GOOG
2006-07-18	409.75	410.56999999999999	397.74000000000001	403.05000000000001	8536800	GOOG
2006-07-17	404.63	411	403.72000000000003	407.88999999999999	5811900	GOOG
2006-07-14	410.32999999999998	411.49000000000001	398.61000000000001	403.5	7552100	GOOG
2006-07-13	414	418.33999999999997	406.82999999999998	408.82999999999998	6924500	GOOG
2006-07-12	422.08999999999997	422.74000000000001	416.73000000000002	417.25	4906700	GOOG
2006-07-11	418.50999999999999	425.05000000000001	413.02999999999997	424.56	5971300	GOOG
2006-07-10	423.44	425.23000000000002	416.38	418.19999999999999	4436400	GOOG
2006-07-07	426.05000000000001	427.88999999999999	415.88	420.44999999999999	6041900	GOOG
2006-07-06	423.38	425.38	421.98000000000002	423.19	3687100	GOOG
2006-07-05	421.51999999999998	422.80000000000001	415.63999999999999	421.45999999999998	4985600	GOOG
2006-07-03	420.04000000000002	423.76999999999998	419.44999999999999	423.19999999999999	2156700	GOOG
2006-06-30	415.60000000000002	419.32999999999998	412.32999999999998	419.32999999999998	6258000	GOOG
2006-06-29	407.99000000000001	418.19999999999999	405.81999999999999	417.81	6658200	GOOG
2006-06-28	404.00999999999999	406.48000000000002	401.13	406.11000000000001	3710500	GOOG
2006-06-27	405.70999999999998	408	401.00999999999999	402.31999999999999	4107100	GOOG
2006-06-26	406.75	408.30000000000001	403.25	404.22000000000003	3551200	GOOG
2006-06-23	402.75999999999999	409.75	400.74000000000001	404.86000000000001	5314800	GOOG
2006-06-22	401.57999999999998	406	388	399.94999999999999	5911900	GOOG
2006-06-21	391.06	404	389.75	402.13	8744400	GOOG
2006-06-20	388.02999999999997	391.87	386.50999999999999	387.17000000000002	4039900	GOOG
2006-06-19	390.85000000000002	394.80000000000001	386.98000000000002	388.13999999999999	7633100	GOOG
2006-06-16	389.10000000000002	390.93000000000001	388	390.69999999999999	5304600	GOOG
2006-06-15	386.62	392.25	383	391	6785700	GOOG
2006-06-14	389.82999999999998	391.10000000000002	378.51999999999998	384.38999999999999	7772000	GOOG
2006-06-13	380.89999999999998	387	378.12	386.51999999999998	7659100	GOOG
2006-06-12	388.33999999999997	390.49000000000001	381	381.54000000000002	5019100	GOOG
2006-06-09	392.19	395.43000000000001	385.35000000000002	386.56999999999999	6157500	GOOG
2006-06-08	387.75	394.26999999999998	378.58999999999997	393.30000000000001	10359500	GOOG
2006-06-07	393.24000000000001	394.86000000000001	386.5	386.50999999999999	8911300	GOOG
2006-06-06	376.57999999999998	390	376.30000000000001	389.99000000000001	10259800	GOOG
2006-06-05	376.18000000000001	381.44999999999999	374.14999999999998	374.44	5558500	GOOG
2006-06-02	386.83999999999997	387.07999999999998	377.44999999999999	379.44	6386400	GOOG
2006-06-01	373.54000000000002	382.99000000000001	371.60000000000002	382.62	6278000	GOOG
2006-05-31	373.80000000000001	378.25	366.77999999999997	371.81999999999999	7981300	GOOG
2006-05-30	378.27999999999997	381	371.44999999999999	371.94	4316000	GOOG
2006-05-26	384.55000000000001	385.88	380.02999999999997	381.35000000000002	3667000	GOOG
2006-05-25	379.07999999999998	383	372.31	382.99000000000001	8194600	GOOG
2006-05-24	377.35000000000002	383.44	371.61000000000001	381.25	9553800	GOOG
2006-05-23	374.20999999999998	383.88	373.56	375.57999999999998	8983000	GOOG
2006-05-22	367.85000000000002	373.02999999999997	365.25	370.94999999999999	8604400	GOOG
2006-05-19	373.27999999999997	374.5	360.56999999999999	370.01999999999998	11398200	GOOG
2006-05-18	378.77999999999997	381.81	370.70999999999998	370.99000000000001	5835000	GOOG
2006-05-17	370.61000000000001	379.83999999999997	370.22000000000003	374.5	10643800	GOOG
2006-05-16	375.99000000000001	376.86000000000001	369.88999999999999	371.30000000000001	6491100	GOOG
2006-05-15	375.93000000000001	380.14999999999998	368.25	376.19999999999999	8590100	GOOG
2006-05-12	383.54000000000002	384.87	373.55000000000001	374.13	10087600	GOOG
2006-05-11	403.42000000000002	404.70999999999998	384.98000000000002	387	8892800	GOOG
2006-05-10	408.31	411.70999999999998	401.86000000000001	402.98000000000002	6187200	GOOG
2006-05-09	395.69999999999999	409	393.75	408.80000000000001	9140600	GOOG
2006-05-08	395.11000000000001	397.12	390.05000000000001	394.77999999999997	5118600	GOOG
2006-05-05	397.60000000000002	400.68000000000001	391.77999999999997	394.30000000000001	6065000	GOOG
2006-05-04	395.02999999999997	398.87	392.20999999999998	394.75	4652000	GOOG
2006-05-03	396.35000000000002	401.5	390.88	394.17000000000002	8072200	GOOG
2006-05-02	401.07999999999998	402.49000000000001	388.39999999999998	394.80000000000001	13104300	GOOG
2006-05-01	418.47000000000003	419.44	398.55000000000001	398.89999999999998	10361200	GOOG
2006-04-28	418.63	425.73000000000002	416.30000000000001	417.94	7421300	GOOG
2006-04-27	422.91000000000003	426.91000000000003	419.38999999999999	420.02999999999997	8337900	GOOG
2006-04-26	427.74000000000001	430.04000000000002	423.52999999999997	425.97000000000003	7277800	GOOG
2006-04-25	439.63	441.04000000000002	426	427.16000000000003	9569000	GOOG
2006-04-24	439.39999999999998	444.69999999999999	436.51999999999998	440.5	8836400	GOOG
2006-04-21	448.89999999999998	450.72000000000003	436.17000000000002	437.10000000000002	22551300	GOOG
2006-04-20	411.00999999999999	416	408.19999999999999	415	12271500	GOOG
2006-04-19	412.56999999999999	413.63999999999999	406.73000000000002	410.5	6781700	GOOG
2006-04-18	407.93000000000001	409.82999999999998	401.5	404.24000000000001	8137600	GOOG
2006-04-17	403.44999999999999	412.5	400.83999999999997	406.81999999999999	8259500	GOOG
2006-04-13	408.63	409.75999999999999	400.5	402.16000000000003	6552900	GOOG
2006-04-12	409	411.32999999999998	405.19	408.94999999999999	6017000	GOOG
2006-04-11	416.42000000000002	419.10000000000002	406.22000000000003	409.66000000000003	11107200	GOOG
2006-04-10	407.07999999999998	417.17000000000002	405.25	416.38	9320100	GOOG
2006-04-07	412.41000000000003	412.85000000000002	404.01999999999998	406.16000000000003	7025900	GOOG
2006-04-06	406.49000000000001	413.88999999999999	405.43000000000001	411.18000000000001	8598500	GOOG
2006-04-05	408.19999999999999	414.56999999999999	402.81999999999999	407.99000000000001	13410500	GOOG
2006-04-04	389.89999999999998	404.89999999999998	388.13999999999999	404.33999999999997	15715700	GOOG
2006-04-03	389.52999999999997	392.47000000000003	387.93000000000001	389.69999999999999	8122700	GOOG
2006-03-31	388.74000000000001	391.87	384.02999999999997	390	36521400	GOOG
2006-03-30	389.19	393.5	383.61000000000001	388.44	14711700	GOOG
2006-03-29	379.94	399	379.50999999999999	394.98000000000002	19027500	GOOG
2006-03-28	371.70999999999998	377.86000000000001	371.17000000000002	377.19999999999999	8945800	GOOG
2006-03-27	367.08999999999997	371.70999999999998	365	369.69	7023700	GOOG
2006-03-24	368.62	370.08999999999997	362.50999999999999	365.80000000000001	15180600	GOOG
2006-03-23	342.35000000000002	345.75	340.19999999999999	341.88999999999999	7434700	GOOG
2006-03-22	339.75	344.10000000000002	337.5	340.22000000000003	7596000	GOOG
2006-03-21	350.00999999999999	351.66000000000003	339.07999999999998	339.92000000000002	9831100	GOOG
2006-03-20	342.33999999999997	350.08999999999997	341.54000000000002	348.19	10407600	GOOG
2006-03-17	338.80000000000001	341.77999999999997	334.93000000000001	339.79000000000002	8551700	GOOG
2006-03-16	348.61000000000001	348.75	337.89999999999998	338.76999999999998	10016700	GOOG
2006-03-15	350.76999999999998	352.30000000000001	340.52999999999997	344.5	12768800	GOOG
2006-03-14	337.13999999999999	352.37	332.62	351.16000000000003	18450700	GOOG
2006-03-13	340.93000000000001	346.10000000000002	335.44999999999999	337.06	13642400	GOOG
2006-03-10	343.5	344.5	331.55000000000001	337.5	19325600	GOOG
2006-03-09	355.38999999999999	358.52999999999997	341.5	343	13910400	GOOG
2006-03-08	353.93000000000001	360.02999999999997	350.54000000000002	353.88	11745600	GOOG
2006-03-07	365.01999999999998	368.44999999999999	358.14999999999998	364.44999999999999	10378800	GOOG
2006-03-06	380.91000000000003	383.39999999999998	367.13999999999999	368.10000000000002	8939700	GOOG
2006-03-03	384.30000000000001	387.24000000000001	375.75999999999999	378.18000000000001	11962000	GOOG
2006-03-02	364.27999999999997	381.10000000000002	362.19999999999999	376.44999999999999	18330300	GOOG
2006-03-01	368.56	369.44999999999999	361.30000000000001	364.80000000000001	12061200	GOOG
2006-02-28	393.19999999999999	397.54000000000002	338.50999999999999	362.62	39437600	GOOG
2006-02-27	381.26999999999998	391.69999999999999	380.27999999999997	390.38	10212200	GOOG
2006-02-24	377.30000000000001	380.06999999999999	373.49000000000001	377.39999999999998	6484300	GOOG
2006-02-23	365.61000000000001	381.24000000000001	365.38999999999999	378.06999999999999	12551600	GOOG
2006-02-22	367.14999999999998	368.94999999999999	363.86000000000001	365.49000000000001	6476200	GOOG
2006-02-21	366.44	373.54000000000002	365.11000000000001	366.58999999999997	8686000	GOOG
2006-02-17	369.86000000000001	372.13999999999999	363.62	368.75	14320200	GOOG
2006-02-16	345.67000000000002	367	344.49000000000001	366.45999999999998	21315500	GOOG
2006-02-15	341.26999999999998	346	337.82999999999998	342.38	12947000	GOOG
2006-02-14	345.32999999999998	351.69	342.39999999999998	343.31999999999999	14654000	GOOG
2006-02-13	346.63999999999999	350.60000000000002	341.88999999999999	345.69999999999999	19717800	GOOG
2006-02-10	361.94999999999999	364.5	353.13999999999999	362.61000000000001	15223500	GOOG
2006-02-09	371.19999999999999	374.39999999999998	356.11000000000001	358.76999999999998	11912400	GOOG
2006-02-08	368.48000000000002	370.69	354.67000000000002	369.07999999999998	20804100	GOOG
2006-02-07	382.99000000000001	383.69999999999999	363.35000000000002	367.92000000000002	16630200	GOOG
2006-02-06	385.31	389.89999999999998	379.56	385.10000000000002	8940400	GOOG
2006-02-03	393.62	393.89999999999998	372.56999999999999	381.55000000000001	18281800	GOOG
2006-02-02	403.81999999999999	406.5	395.98000000000002	396.04000000000002	11807700	GOOG
2006-02-01	389.02999999999997	402	387.51999999999998	401.77999999999997	27122500	GOOG
2006-01-31	430.56999999999999	439.60000000000002	423.97000000000003	432.66000000000003	22066000	GOOG
2006-01-30	429.23000000000002	433.27999999999997	425	426.81999999999999	8588900	GOOG
2006-01-27	435	438.22000000000003	428.98000000000002	433.49000000000001	8452200	GOOG
2006-01-26	439.54000000000002	439.99000000000001	423.56	434.26999999999998	12926100	GOOG
2006-01-25	451.25999999999999	454.23000000000002	429.22000000000003	433	18739800	GOOG
2006-01-24	436.02999999999997	444.94999999999999	434.48000000000002	443.02999999999997	15464600	GOOG
2006-01-23	407.38	428.38999999999999	405.73000000000002	427.5	22741400	GOOG
2006-01-20	438.69999999999999	440.02999999999997	394.74000000000001	399.45999999999998	41116700	GOOG
2006-01-19	451.17000000000002	453.49000000000001	433	436.44999999999999	14537300	GOOG
2006-01-18	447.30000000000001	457.36000000000001	443.25	444.91000000000003	20485700	GOOG
2006-01-17	463.06	469.89999999999998	462.52999999999997	467.11000000000001	8270300	GOOG
2006-01-13	464.31	466.88999999999999	461.61000000000001	466.25	7656600	GOOG
2006-01-12	473.72000000000003	474.99000000000001	461.5	463.63	10125300	GOOG
2006-01-11	471.26999999999998	475.11000000000001	469.18000000000001	471.63	9007400	GOOG
2006-01-10	464.42000000000002	470.25	462.04000000000002	469.75999999999999	9097100	GOOG
2006-01-09	466.41000000000003	473.39999999999998	460.94	466.89999999999998	12791900	GOOG
2006-01-06	456.87	470.5	453.24000000000001	465.66000000000003	17756900	GOOG
2006-01-05	446	451.55000000000001	441.5	451.24000000000001	10808300	GOOG
2006-01-04	443.89999999999998	448.95999999999998	439.75	445.24000000000001	15286400	GOOG
2006-01-03	422.51999999999998	435.67000000000002	418.22000000000003	435.23000000000002	13121200	GOOG
2005-12-30	417.26999999999998	418.20999999999998	413.74000000000001	414.86000000000001	7587100	GOOG
2005-12-29	427.98000000000002	428.73000000000002	419.17000000000002	420.14999999999998	6945800	GOOG
2005-12-28	424.33999999999997	427.77999999999997	421.25999999999999	426.69	7117900	GOOG
2005-12-27	431.86000000000001	431.86000000000001	422.75999999999999	424.63999999999999	6702800	GOOG
2005-12-23	432.14999999999998	432.5	428.77999999999997	430.93000000000001	4595100	GOOG
2005-12-22	431.76999999999998	432.86000000000001	425.93000000000001	432.04000000000002	7546600	GOOG
2005-12-21	433.55000000000001	436.86000000000001	420.70999999999998	426.32999999999998	11221900	GOOG
2005-12-20	427.86000000000001	432.19999999999999	424.67000000000002	429.74000000000001	10084700	GOOG
2005-12-19	432.19999999999999	446.20999999999998	420.11000000000001	424.60000000000002	21936800	GOOG
2005-12-16	425.33999999999997	432.5	422.75	430.14999999999998	16330500	GOOG
2005-12-15	419.11000000000001	423.13999999999999	416.5	422.55000000000001	6045800	GOOG
2005-12-14	417.04000000000002	419.73000000000002	415.49000000000001	418.95999999999998	6630400	GOOG
2005-12-13	412.5	418	411.63999999999999	417.49000000000001	8157000	GOOG
2005-12-12	414.63	415.20999999999998	409.94999999999999	412.61000000000001	6950100	GOOG
2005-12-09	415	415.77999999999997	408.56	409.19999999999999	7643400	GOOG
2005-12-08	405.30000000000001	410.64999999999998	402.63999999999999	410.64999999999998	8910100	GOOG
2005-12-07	406.16000000000003	406.69999999999999	399.00999999999999	404.22000000000003	11665900	GOOG
2005-12-06	408.69999999999999	416.41000000000003	401.69999999999999	404.54000000000002	15114700	GOOG
2005-12-05	417	417.5	404.27999999999997	405.85000000000002	10289400	GOOG
2005-12-02	416.94	419.52999999999997	413.86000000000001	417.69999999999999	7543500	GOOG
2005-12-01	409.19999999999999	415.44	408.29000000000002	414.08999999999997	9744900	GOOG
2005-11-30	404.25999999999999	408.44999999999999	395.56	404.91000000000003	15596600	GOOG
2005-11-29	424.45999999999998	426.39999999999998	402.13999999999999	403.54000000000002	21495800	GOOG
2005-11-28	429.81999999999999	431.24000000000001	422.44	423.48000000000002	11008400	GOOG
2005-11-25	425.77999999999997	428.75	425.30000000000001	428.62	4840100	GOOG
2005-11-23	417.04000000000002	424.72000000000003	415.77999999999997	422.86000000000001	10085000	GOOG
2005-11-22	408.64999999999998	417.31	406.23000000000002	416.47000000000003	9596000	GOOG
2005-11-21	399.17000000000002	409.98000000000002	393.49000000000001	409.36000000000001	10335100	GOOG
2005-11-18	403.49000000000001	404.5	399.85000000000002	400.20999999999998	7025700	GOOG
2005-11-17	401.80000000000001	403.81	399.52999999999997	403.44999999999999	9212200	GOOG
2005-11-16	396.19999999999999	398.85000000000002	394.11000000000001	398.14999999999998	8695200	GOOG
2005-11-15	394.38	397	390.94999999999999	392.80000000000001	8624900	GOOG
2005-11-14	392.12	398.22000000000003	391.52999999999997	396.97000000000003	7807900	GOOG
2005-11-11	395.12	396.89999999999998	388.85000000000002	390.39999999999998	7063900	GOOG
2005-11-10	378.36000000000001	391.35000000000002	377.43000000000001	391.10000000000002	9128700	GOOG
2005-11-09	386.67000000000002	388.29000000000002	378.02999999999997	379.14999999999998	10466900	GOOG
2005-11-08	394.25	395.58999999999997	388.57999999999998	389.89999999999998	7897500	GOOG
2005-11-07	395.10000000000002	397.47000000000003	392.14999999999998	395.02999999999997	9591500	GOOG
2005-11-04	389.98000000000002	391.79000000000002	385.44999999999999	390.43000000000001	8824900	GOOG
2005-11-03	382.41000000000003	386.57999999999998	381.38	385.94999999999999	7448400	GOOG
2005-11-02	381.69999999999999	385	377.17000000000002	379.68000000000001	10565400	GOOG
2005-11-01	371.86000000000001	383.89999999999998	369.00999999999999	379.38	16356100	GOOG
2005-10-31	360.24000000000001	374.75	359.50999999999999	372.13999999999999	14342900	GOOG
2005-10-28	355.26999999999998	358.94999999999999	355.01999999999998	358.17000000000002	5903500	GOOG
2005-10-27	356.60000000000002	357.08999999999997	351.68000000000001	353.06	5134400	GOOG
2005-10-26	346.27999999999997	356	346.19	355.44	8907500	GOOG
2005-10-25	345.77999999999997	347.39999999999998	342.86000000000001	346.91000000000003	6878300	GOOG
2005-10-24	343.37	349.30000000000001	342.19	348.64999999999998	9431700	GOOG
2005-10-21	345.80000000000001	346.43000000000001	333	339.89999999999998	22892400	GOOG
2005-10-20	309.99000000000001	311.13	301.20999999999998	303.19999999999999	13911700	GOOG
2005-10-19	304	309.87	303.95999999999998	308.69999999999999	7010700	GOOG
2005-10-18	304.95999999999998	307.95999999999998	302.74000000000001	303.27999999999997	7077800	GOOG
2005-10-17	297.5	305.19999999999999	294.56	305	7566700	GOOG
2005-10-14	299.89999999999998	300.23000000000002	292.54000000000002	296.13999999999999	8519100	GOOG
2005-10-13	302	302	290.68000000000001	297.44	10567700	GOOG
2005-10-12	305.19999999999999	307.19	299	300.97000000000003	9306200	GOOG
2005-10-11	310.61000000000001	312.64999999999998	304.86000000000001	306.10000000000002	8542600	GOOG
2005-10-10	313.31	314.81999999999999	309.14999999999998	310.64999999999998	5572200	GOOG
2005-10-07	314.79000000000002	316.67000000000002	310.54000000000002	312.99000000000001	6770300	GOOG
2005-10-06	314.13999999999999	314.48000000000002	310.08999999999997	312.75	7993800	GOOG
2005-10-05	312.69	314.89999999999998	308	310.70999999999998	8328400	GOOG
2005-10-04	319.94999999999999	321.27999999999997	310.74000000000001	311	9144300	GOOG
2005-10-03	313.63	320.11000000000001	312.79000000000002	318.68000000000001	9160300	GOOG
2005-09-30	314.22000000000003	317.5	312.29000000000002	316.45999999999998	9151300	GOOG
2005-09-29	306.68000000000001	310.72000000000003	306.07999999999998	309.62	5613800	GOOG
2005-09-28	314.22000000000003	315.10000000000002	305.60000000000002	306	7997400	GOOG
2005-09-27	314.94999999999999	318.41000000000003	313.38	313.94	6873100	GOOG
2005-09-26	319.5	320.94999999999999	312.56	314.27999999999997	9894400	GOOG
2005-09-23	313	317.20999999999998	312.58999999999997	315.36000000000001	8483800	GOOG
2005-09-22	311.5	319.22000000000003	310.17000000000002	311.37	13006400	GOOG
2005-09-21	308.41000000000003	313.75999999999999	305.95999999999998	311.89999999999998	10119700	GOOG
2005-09-20	306.14999999999998	311.30000000000001	305.23000000000002	307.91000000000003	9351000	GOOG
2005-09-19	301	306	300.70999999999998	303.79000000000002	5761900	GOOG
2005-09-16	304.01999999999998	304.5	299.87	300.19999999999999	7579800	GOOG
2005-09-15	299.51999999999998	306.75	297.91000000000003	302.62	15466200	GOOG
2005-09-14	308.73000000000002	313.27999999999997	300.30000000000001	303	11275800	GOOG
2005-09-13	309	315.52999999999997	306.17000000000002	311.68000000000001	10299900	GOOG
2005-09-12	301.75	311.42000000000002	301	309.74000000000001	10386500	GOOG
2005-09-09	297.27999999999997	299.10000000000002	296.56	299.08999999999997	4390500	GOOG
2005-09-08	294.82999999999998	299.27999999999997	293.36000000000001	295.38999999999999	6613300	GOOG
2005-09-07	285.88999999999999	295.5	285.27999999999997	294.87	7499500	GOOG
2005-09-06	289	289.38999999999999	286.80000000000001	287.11000000000001	4212300	GOOG
2005-09-02	286.50999999999999	289.99000000000001	286.44	288.44999999999999	3434500	GOOG
2005-09-01	285.91000000000003	287.5	285	286.25	2742100	GOOG
2005-08-31	288.23000000000002	288.5	284.36000000000001	286	5034000	GOOG
2005-08-30	287.38999999999999	289.50999999999999	285.88	287.26999999999998	4792000	GOOG
2005-08-29	282.24000000000001	289.12	282.24000000000001	288.44999999999999	5903000	GOOG
2005-08-26	283.48000000000002	285.01999999999998	282.66000000000003	283.57999999999998	3755300	GOOG
2005-08-25	282.55000000000001	284	279.97000000000003	282.58999999999997	4376600	GOOG
2005-08-24	277.56999999999999	284.75	276.44999999999999	282.56999999999999	8593100	GOOG
2005-08-23	276.16000000000003	279.74000000000001	274.12	279.57999999999998	5821700	GOOG
2005-08-22	281.24000000000001	281.47000000000003	273.35000000000002	274.00999999999999	6813000	GOOG
2005-08-19	280.99000000000001	281.44999999999999	279.62	280	5542900	GOOG
2005-08-18	275.91000000000003	280.5	275	279.99000000000001	11872800	GOOG
2005-08-17	285.50999999999999	286.56999999999999	284	285.10000000000002	3883300	GOOG
2005-08-16	284.88	287.79000000000002	283.33999999999997	285.64999999999998	7109200	GOOG
2005-08-15	289.80000000000001	292.76999999999998	283.76999999999998	284	8174700	GOOG
2005-08-12	283.36000000000001	290.19999999999999	281.63999999999999	289.72000000000003	6585900	GOOG
2005-08-11	285.88999999999999	286.57999999999998	280.62	284.05000000000001	7514900	GOOG
2005-08-10	291.30000000000001	292.32999999999998	284.88	285.68000000000001	6879000	GOOG
2005-08-09	291.95999999999998	292.68000000000001	288.50999999999999	291.56999999999999	5779300	GOOG
2005-08-08	293.60000000000002	295.64999999999998	290.49000000000001	291.25	4481800	GOOG
2005-08-05	297.5	298.50999999999999	291.31	292.35000000000002	5939700	GOOG
2005-08-04	295.55000000000001	299	295.25	297.73000000000002	5236500	GOOG
2005-08-03	298	299.72000000000003	295.60000000000002	297.30000000000001	5930600	GOOG
2005-08-02	291.60000000000002	299.51999999999998	291.12	299.19	7290200	GOOG
2005-08-01	288.12	292.5	288.10000000000002	291.61000000000001	5662400	GOOG
2005-07-29	292.13999999999999	292.83999999999997	286.99000000000001	287.75999999999999	8363300	GOOG
2005-07-28	297.41000000000003	297.41000000000003	293.27999999999997	293.5	5925600	GOOG
2005-07-27	297.74000000000001	298.23000000000002	292.39999999999998	296.93000000000001	7217900	GOOG
2005-07-26	295.00999999999999	298	292.08999999999997	296.08999999999997	9816900	GOOG
2005-07-25	302.38999999999999	303.29000000000002	294.95999999999998	295.85000000000002	9658800	GOOG
2005-07-22	306.37	309.25	296.32999999999998	302.39999999999998	23386800	GOOG
2005-07-21	314.05000000000001	317.80000000000001	311.20999999999998	313.94	19789400	GOOG
2005-07-20	305.56999999999999	312.61000000000001	301.80000000000001	312	14310400	GOOG
2005-07-19	302.10000000000002	310.35000000000002	301.80000000000001	309.89999999999998	12621400	GOOG
2005-07-18	300	301.89999999999998	297.75	299.54000000000002	6207800	GOOG
2005-07-15	301.24000000000001	303.39999999999998	299.77999999999997	301.19	8438400	GOOG
2005-07-14	305.33999999999997	306.75	300.06999999999999	300.88999999999999	10667700	GOOG
2005-07-13	292.50999999999999	299.24000000000001	292.10000000000002	298.86000000000001	11437900	GOOG
2005-07-12	293.38999999999999	294.39999999999998	290.93000000000001	291.77999999999997	5864900	GOOG
2005-07-11	296.39999999999998	296.60000000000002	291.01999999999998	293.35000000000002	8390300	GOOG
2005-07-08	296.25	297.5	294.05000000000001	296.23000000000002	7457600	GOOG
2005-07-07	289.38999999999999	295.80000000000001	288.50999999999999	295.54000000000002	10672100	GOOG
2005-07-06	297.30000000000001	297.60000000000002	291.38	291.51999999999998	8000300	GOOG
2005-07-05	292.10000000000002	295.98000000000002	290.23000000000002	295.70999999999998	7494000	GOOG
2005-07-01	295.04000000000002	296.24000000000001	289.22000000000003	291.25	9227600	GOOG
2005-06-30	294.33999999999997	298.93000000000001	291.04000000000002	294.14999999999998	15094400	GOOG
2005-06-29	302.5	304.38	292.14999999999998	292.72000000000003	18298700	GOOG
2005-06-28	306.27999999999997	309.25	302	302	19036500	GOOG
2005-06-27	298.89999999999998	304.47000000000003	293.86000000000001	304.10000000000002	17802900	GOOG
2005-06-24	290.89999999999998	298	289.57999999999998	297.25	17771200	GOOG
2005-06-23	288	294.81	286.5	289.70999999999998	14056400	GOOG
2005-06-22	289.67000000000002	292.31999999999999	288.67000000000002	289.30000000000001	10474000	GOOG
2005-06-21	288.06999999999999	290.30000000000001	284.97000000000003	287.83999999999997	15132300	GOOG
2005-06-20	276.08999999999997	287.67000000000002	271.73000000000002	286.69999999999999	21024700	GOOG
2005-06-17	279	280.30000000000001	275.89999999999998	280.30000000000001	10434400	GOOG
2005-06-16	274.25999999999999	278.30000000000001	273.06999999999999	277.44	12462400	GOOG
2005-06-15	275	277.30000000000001	267.43000000000001	274.80000000000001	20883100	GOOG
2005-06-14	278.58999999999997	281.24000000000001	277.75	278.35000000000002	10091900	GOOG
2005-06-13	279.81999999999999	284.19	276.51999999999998	282.75	12803200	GOOG
2005-06-10	286.99000000000001	287.27999999999997	280.01999999999998	282.5	12696600	GOOG
2005-06-09	284.72000000000003	288.5	280.56	286.31	16441100	GOOG
2005-06-08	292.85000000000002	293.19	278	279.56	25700900	GOOG
2005-06-07	297.10000000000002	299.58999999999997	290.30000000000001	293.12	24323000	GOOG
2005-06-06	282.38999999999999	293.75	281.82999999999998	290.94	22525900	GOOG
2005-06-03	286.79000000000002	289.30000000000001	277.41000000000003	280.25999999999999	18782300	GOOG
2005-06-02	288.73000000000002	289.77999999999997	284.60000000000002	287.89999999999998	17974100	GOOG
2005-06-01	283.19999999999999	292.88999999999999	282.01999999999998	288	35191700	GOOG
2005-05-31	269.43000000000001	278.39999999999998	269.37	277.26999999999998	22236800	GOOG
2005-05-27	260.45999999999998	266.05000000000001	259.25	266	12184100	GOOG
2005-05-26	260.95999999999998	263.75999999999999	258.30000000000001	259.19999999999999	13546600	GOOG
2005-05-25	252.72999999999999	260.98000000000002	250.63	260.81	18057900	GOOG
2005-05-24	256.95999999999998	265.44	253.5	256	29043100	GOOG
2005-05-23	243.16	258.10000000000002	242.71000000000001	255.44999999999999	21388300	GOOG
2005-05-20	241.21000000000001	241.66999999999999	239.65000000000001	241.61000000000001	8163500	GOOG
2005-05-19	240.34	241.16999999999999	238.27000000000001	239.18000000000001	9716500	GOOG
2005-05-18	233.61000000000001	239.97	233.52000000000001	239.16	12312000	GOOG
2005-05-17	230.56	233.44999999999999	230.19999999999999	233.13	7808900	GOOG
2005-05-16	229.68000000000001	231.62	228.56999999999999	231.05000000000001	5681400	GOOG
2005-05-13	229.18000000000001	231.09	227.31999999999999	229.24000000000001	7415500	GOOG
2005-05-12	230.81	232.22999999999999	228.19999999999999	228.72	8948200	GOOG
2005-05-11	228.97	231.97999999999999	227.93000000000001	231.28999999999999	11478800	GOOG
2005-05-10	225.47	227.80000000000001	224.72	227.80000000000001	6345800	GOOG
2005-05-09	228	228.5	225.43000000000001	226.02000000000001	5536800	GOOG
2005-05-06	228.40000000000001	229.25	226.47	228.02000000000001	6763900	GOOG
2005-05-05	228.62	228.62	225.88	226.97999999999999	7509600	GOOG
2005-05-04	227.22999999999999	229.88	227	228.5	12083500	GOOG
2005-05-03	221.84999999999999	228.15000000000001	221.31999999999999	226.19	17780200	GOOG
2005-05-02	222.05000000000001	223.69999999999999	220.21000000000001	222.28999999999999	9767400	GOOG
2005-04-29	221.91	222.25	217.81999999999999	220	9170200	GOOG
2005-04-28	219.5	222.08000000000001	217.71000000000001	219.44999999999999	8682800	GOOG
2005-04-27	217.99000000000001	220.84999999999999	216.74000000000001	219.78	10264800	GOOG
2005-04-26	220.22	222	218.28999999999999	218.75	17272000	GOOG
2005-04-25	217.81999999999999	224.74000000000001	217.52000000000001	223.53	19840000	GOOG
2005-04-22	222.90000000000001	224	214.25999999999999	215.81	33205100	GOOG
2005-04-21	200.41999999999999	205	199.31999999999999	204.22	17751900	GOOG
2005-04-20	198.58000000000001	200.5	195.91	198.09999999999999	15451500	GOOG
2005-04-19	189.33000000000001	192	188.03	191.40000000000001	8430000	GOOG
2005-04-18	184.58000000000001	187.88	183.49000000000001	186.97	6550300	GOOG
2005-04-15	190.09999999999999	190.34	184.66	185	11577400	GOOG
2005-04-14	193.27000000000001	194.36000000000001	190.09999999999999	191.44999999999999	6152700	GOOG
2005-04-13	193.47	194.31999999999999	189.72999999999999	192.93000000000001	6555800	GOOG
2005-04-12	193	194.41999999999999	189.41	193.96000000000001	7319600	GOOG
2005-04-11	193.09	194.80000000000001	192.31999999999999	193.22999999999999	5410500	GOOG
2005-04-08	193.69	195.09999999999999	191.44999999999999	192.05000000000001	5116600	GOOG
2005-04-07	188.78	194.62	188.63999999999999	193.75999999999999	9692200	GOOG
2005-04-06	189.24000000000001	189.65000000000001	187.58000000000001	189.22	5252600	GOOG
2005-04-05	187.72999999999999	190.25999999999999	187.56999999999999	188.56999999999999	8736700	GOOG
2005-04-04	179.94999999999999	185.31999999999999	179.84	185.28999999999999	8076400	GOOG
2005-04-01	181.75999999999999	182.94999999999999	179.99000000000001	180.03999999999999	6182000	GOOG
2005-03-31	177.94999999999999	181.38999999999999	177.63999999999999	180.50999999999999	6768600	GOOG
2005-03-30	180.63999999999999	181.44999999999999	179.59999999999999	180.44999999999999	6236100	GOOG
2005-03-29	181.05000000000001	183.28	178.06999999999999	179.56999999999999	6473000	GOOG
2005-03-28	181.68000000000001	184.80000000000001	180.94999999999999	181.41999999999999	8738000	GOOG
2005-03-24	180.69999999999999	180.86000000000001	179.19999999999999	179.25	3705200	GOOG
2005-03-23	177.97	180.24000000000001	177.97	178.97999999999999	4845000	GOOG
2005-03-22	181.18000000000001	181.94	177.84999999999999	178.59999999999999	5631700	GOOG
2005-03-21	179.27000000000001	182.16999999999999	177.25	180.88	7483700	GOOG
2005-03-18	178.81	180.40000000000001	178.31	180.03999999999999	7090000	GOOG
2005-03-17	177.13	179.63999999999999	175.80000000000001	179.28999999999999	8260600	GOOG
2005-03-16	176.69999999999999	178.61000000000001	175.00999999999999	175.59999999999999	7106300	GOOG
2005-03-15	175.30000000000001	180	174.21000000000001	178.61000000000001	10422100	GOOG
2005-03-14	178.33000000000001	178.40000000000001	172.56999999999999	174.99000000000001	11146600	GOOG
2005-03-11	180.44	180.94999999999999	177.15000000000001	177.80000000000001	8028300	GOOG
2005-03-10	181.00999999999999	181.19999999999999	177.40000000000001	179.97999999999999	10960500	GOOG
2005-03-09	184.21000000000001	184.65000000000001	180.16	181.34999999999999	11360400	GOOG
2005-03-08	189.09999999999999	189.84999999999999	184.97	185.19999999999999	8046100	GOOG
2005-03-07	187.78	189.59999999999999	187.03	188.81	8667400	GOOG
2005-03-04	186.69999999999999	187.25	185.06999999999999	185.90000000000001	6774100	GOOG
2005-03-03	186.13	187.75	184.31	187.00999999999999	7608600	GOOG
2005-03-02	185.94999999999999	187.66999999999999	184.36000000000001	185.18000000000001	7285500	GOOG
2005-03-01	189.28999999999999	189.75	182	186.06	9311200	GOOG
2005-02-28	186	189.87	185.84999999999999	187.99000000000001	7818400	GOOG
2005-02-25	189.15000000000001	189.91999999999999	185.50999999999999	185.87	9973500	GOOG
2005-02-24	183.37	189.84999999999999	182.22999999999999	188.88999999999999	25814300	GOOG
2005-02-23	193.30000000000001	194.47999999999999	188.66	193.94999999999999	15586000	GOOG
2005-02-22	196.5	198.90000000000001	190.38999999999999	191.37	13483700	GOOG
2005-02-18	198.50999999999999	198.84	196.66	197.94999999999999	8485900	GOOG
2005-02-17	197.83000000000001	199.75	196.81	197.90000000000001	10414400	GOOG
2005-02-16	194.69999999999999	199.33000000000001	194.30000000000001	198.41	16532300	GOOG
2005-02-15	193.59999999999999	199.84	193.08000000000001	195.22999999999999	25782800	GOOG
2005-02-14	182.84999999999999	193.08000000000001	181	192.99000000000001	38562200	GOOG
2005-02-11	186.66	192.31999999999999	186.06999999999999	187.40000000000001	13116000	GOOG
2005-02-10	191.97	192.21000000000001	185.25	187.97999999999999	18982700	GOOG
2005-02-09	200.75999999999999	201.59999999999999	189.46000000000001	191.58000000000001	17171500	GOOG
2005-02-08	196.96000000000001	200.02000000000001	194.53	198.63999999999999	11480000	GOOG
2005-02-07	205.25999999999999	206.40000000000001	195.50999999999999	196.03	12960400	GOOG
2005-02-04	206.47	207.75	202.59999999999999	204.36000000000001	14819300	GOOG
2005-02-03	205.99000000000001	213.37	205.81	210.86000000000001	12988100	GOOG
2005-02-02	215.55000000000001	216.80000000000001	203.66	205.96000000000001	32799300	GOOG
2005-02-01	194.38	196.66	190.63	191.90000000000001	18839000	GOOG
2005-01-31	193.69	196.36000000000001	191.72	195.62	9596700	GOOG
2005-01-28	190.02000000000001	194.69999999999999	186.34	190.34	12208200	GOOG
2005-01-27	188.75999999999999	188.86000000000001	185.19999999999999	188.08000000000001	6627400	GOOG
2005-01-26	179.27000000000001	189.41	179.15000000000001	189.24000000000001	12307900	GOOG
2005-01-25	181.94	182.24000000000001	176.28999999999999	177.12	10659200	GOOG
2005-01-24	188.69	189.33000000000001	180.31999999999999	180.72	14022700	GOOG
2005-01-21	194.53999999999999	195.36000000000001	188.12	188.28	9258400	GOOG
2005-01-20	192.5	196.25	192	193.91999999999999	9001600	GOOG
2005-01-19	204.65000000000001	205.30000000000001	196.71000000000001	197.30000000000001	11257700	GOOG
2005-01-18	200.97	205.02000000000001	198.66	203.90000000000001	13172600	GOOG
2005-01-14	196	200.00999999999999	194.13	199.97	9640300	GOOG
2005-01-13	195.38	197.38999999999999	194.05000000000001	195.33000000000001	6849400	GOOG
2005-01-12	194.33000000000001	195.93000000000001	190.5	195.38	8177800	GOOG
2005-01-11	195.62	197.71000000000001	193.18000000000001	193.53999999999999	6958700	GOOG
2005-01-10	194.5	198.09999999999999	191.83000000000001	195.06	7539600	GOOG
2005-01-07	190.63999999999999	194.25	188.78	193.84999999999999	9662900	GOOG
2005-01-06	195.08000000000001	195.90000000000001	187.72	188.55000000000001	10387100	GOOG
2005-01-05	193.44999999999999	196.90000000000001	192.22999999999999	193.50999999999999	8236600	GOOG
2005-01-04	201.40000000000001	202.93000000000001	193.47999999999999	194.5	13755900	GOOG
2005-01-03	197.40000000000001	203.63999999999999	195.46000000000001	202.71000000000001	15844200	GOOG
2004-12-31	199.22999999999999	199.88	192.56	192.78999999999999	7668500	GOOG
2004-12-30	192.97	198.22999999999999	191.84999999999999	197.59999999999999	5904300	GOOG
2004-12-29	191.78	193.52000000000001	191.78	192.90000000000001	2678100	GOOG
2004-12-28	192.11000000000001	193.55000000000001	191.00999999999999	192.75999999999999	4145800	GOOG
2004-12-27	189.15000000000001	193.30000000000001	189.09999999999999	191.91	6104100	GOOG
2004-12-23	187.44999999999999	188.59999999999999	186	187.90000000000001	3614600	GOOG
2004-12-22	183.90000000000001	186.84999999999999	183.00999999999999	186.30000000000001	3907000	GOOG
2004-12-21	186.31	187.88	183.40000000000001	183.75	5516300	GOOG
2004-12-20	182	188.46000000000001	181.87	185.02000000000001	9834500	GOOG
2004-12-17	176.75999999999999	180.5	176.55000000000001	180.08000000000001	7386200	GOOG
2004-12-16	176.94999999999999	180.49000000000001	175.94999999999999	176.47	8572800	GOOG
2004-12-15	177.99000000000001	180.69	176.66	179.78	11471000	GOOG
2004-12-14	171	178.81999999999999	169.59999999999999	178.69	11088400	GOOG
2004-12-13	172.16999999999999	173.18000000000001	169.44999999999999	170.44999999999999	4818600	GOOG
2004-12-10	173.43000000000001	174.88	171.28999999999999	171.65000000000001	4317200	GOOG
2004-12-09	170.25	173.5	168.47	173.43000000000001	7654000	GOOG
2004-12-08	170.34999999999999	173.68000000000001	168.72999999999999	169.97999999999999	7541800	GOOG
2004-12-07	176	176.19999999999999	170.55000000000001	171.43000000000001	6870900	GOOG
2004-12-06	179.13	180.69999999999999	176.02000000000001	176.28999999999999	6254000	GOOG
2004-12-03	179.94999999999999	181.06	177.59999999999999	180.40000000000001	5869200	GOOG
2004-12-02	179.90000000000001	181.50999999999999	178.55000000000001	179.40000000000001	6260900	GOOG
2004-12-01	181.94999999999999	182.5	179.55000000000001	179.96000000000001	7864100	GOOG
2004-11-30	180.71000000000001	183	180.25	181.97999999999999	7700000	GOOG
2004-11-29	180.36000000000001	182.94999999999999	177.50999999999999	181.05000000000001	10666600	GOOG
2004-11-26	175.80000000000001	180.03	175.31999999999999	179.38999999999999	6480100	GOOG
2004-11-24	174.81999999999999	177.21000000000001	172.50999999999999	174.75999999999999	15281000	GOOG
2004-11-23	167.97	170.83000000000001	166.5	167.52000000000001	12413300	GOOG
2004-11-22	164.47	169.5	161.31	165.09999999999999	12368200	GOOG
2004-11-19	169.09999999999999	169.97999999999999	166.52000000000001	169.40000000000001	8769300	GOOG
2004-11-18	170.28999999999999	174.41999999999999	165.72999999999999	167.53999999999999	16629600	GOOG
2004-11-17	169.02000000000001	177.5	169	172.5	18132900	GOOG
2004-11-16	177.5	179.47	170.83000000000001	172.53999999999999	20917400	GOOG
2004-11-15	180.44999999999999	188.31999999999999	178.75	184.87	11901500	GOOG
2004-11-12	185.22999999999999	189.80000000000001	177.40000000000001	182	16746100	GOOG
2004-11-11	169.13	183.75	167.56999999999999	183.02000000000001	14985500	GOOG
2004-11-10	170.66999999999999	172.52000000000001	166.33000000000001	167.86000000000001	10644000	GOOG
2004-11-09	174.09999999999999	175.19999999999999	165.27000000000001	168.69999999999999	11064200	GOOG
2004-11-08	170.93000000000001	175.44	169.40000000000001	172.55000000000001	11191800	GOOG
2004-11-05	181.97999999999999	182.30000000000001	168.55000000000001	169.34999999999999	19833100	GOOG
2004-11-04	188.44	190.40000000000001	183.34999999999999	184.69999999999999	14409600	GOOG
2004-11-03	198.18000000000001	201.59999999999999	190.75	191.66999999999999	13888700	GOOG
2004-11-02	198.78	199.25	193.34	194.87	11346300	GOOG
2004-11-01	193.55000000000001	197.66999999999999	191.27000000000001	196.03	12224900	GOOG
2004-10-29	198.88999999999999	199.94999999999999	190.59999999999999	190.63999999999999	21162500	GOOG
2004-10-28	186.68000000000001	194.38999999999999	185.59999999999999	193.30000000000001	14846800	GOOG
2004-10-27	182.72	189.52000000000001	181.77000000000001	185.97	13356500	GOOG
2004-10-26	186.34	192.63999999999999	180	181.80000000000001	22307100	GOOG
2004-10-25	176.40000000000001	194.43000000000001	172.55000000000001	187.40000000000001	32764200	GOOG
2004-10-22	170.53999999999999	180.16999999999999	164.08000000000001	172.43000000000001	36891900	GOOG
2004-10-21	144.40000000000001	150.13	141.62	149.38	14589500	GOOG
2004-10-20	148.03	148.99000000000001	139.59999999999999	140.49000000000001	11372700	GOOG
2004-10-19	150.5	152.40000000000001	147.34999999999999	147.94	9064000	GOOG
2004-10-18	143.19999999999999	149.19999999999999	141.21000000000001	149.16	7025200	GOOG
2004-10-15	144.93000000000001	145.5	141.94999999999999	144.11000000000001	6604000	GOOG
2004-10-14	141.00999999999999	142.38	138.56	142	5226300	GOOG
2004-10-13	143.31999999999999	143.55000000000001	140.08000000000001	140.90000000000001	9893000	GOOG
2004-10-12	134.44	137.61000000000001	133.40000000000001	137.40000000000001	5838600	GOOG
2004-10-11	137	138.86000000000001	133.84999999999999	135.25999999999999	5241300	GOOG
2004-10-08	138.72	139.68000000000001	137.02000000000001	137.72999999999999	5540300	GOOG
2004-10-07	136.91999999999999	139.88	136.55000000000001	138.84999999999999	7064600	GOOG
2004-10-06	137.55000000000001	138.44999999999999	136	137.08000000000001	6697400	GOOG
2004-10-05	134.66	138.53	132.24000000000001	138.37	7494100	GOOG
2004-10-04	135.25	136.87	134.03	135.06	6517900	GOOG
2004-10-01	130.80000000000001	134.24000000000001	128.90000000000001	132.58000000000001	7570000	GOOG
2004-09-30	129.90000000000001	132.30000000000001	129	129.59999999999999	6885900	GOOG
2004-09-29	126.7	135.02000000000001	126.23	131.08000000000001	15273500	GOOG
2004-09-28	121.3	127.40000000000001	120.20999999999999	126.86	8473000	GOOG
2004-09-27	119.56	120.88	117.8	118.26000000000001	3536600	GOOG
2004-09-24	120.94	124.09999999999999	119.76000000000001	119.83	4566300	GOOG
2004-09-23	118.84	122.63	117.02	120.81999999999999	4272100	GOOG
2004-09-22	117.40000000000001	119.67	116.81	118.38	3794400	GOOG
2004-09-21	119.81	120.42	117.51000000000001	117.84	3618000	GOOG
2004-09-20	116.95	121.59999999999999	116.77	119.36	5319700	GOOG
2004-09-17	114.42	117.48999999999999	113.55	117.48999999999999	4741000	GOOG
2004-09-16	112.34	115.8	111.65000000000001	113.97	4637800	GOOG
2004-09-15	110.56	114.23	110.2	112	5361900	GOOG
2004-09-14	107.45	112	106.79000000000001	111.48999999999999	5419900	GOOG
2004-09-13	106.63	108.41	106.45999999999999	107.5	3926000	GOOG
2004-09-10	101.59999999999999	106.56	101.3	105.33	4353800	GOOG
2004-09-09	102.53	102.70999999999999	101	102.31	2032900	GOOG
2004-09-08	100.73999999999999	103.03	100.5	102.3	2495300	GOOG
2004-09-07	101.01000000000001	102	99.609999999999999	101.58	2926700	GOOG
2004-09-03	100.95	101.73999999999999	99.319999999999993	100.01000000000001	2578800	GOOG
2004-09-02	99.189999999999998	102.37	98.939999999999998	101.51000000000001	7566900	GOOG
2004-09-01	102.7	102.97	99.670000000000002	100.25	4573700	GOOG
2004-08-31	102.3	103.70999999999999	102.16	102.37	2461400	GOOG
2004-08-30	105.28	105.48999999999999	102.01000000000001	102.01000000000001	2601000	GOOG
2004-08-27	108.09999999999999	108.62	105.69	106.15000000000001	3109000	GOOG
2004-08-26	104.95	107.95	104.66	107.91	3551000	GOOG
2004-08-25	104.95999999999999	108	103.88	106	4598900	GOOG
2004-08-24	111.23999999999999	111.59999999999999	103.56999999999999	104.87	7631300	GOOG
2004-08-23	110.75	113.48	109.05	109.40000000000001	9137200	GOOG
2004-08-20	101.01000000000001	109.08	100.5	108.31	11428600	GOOG
2004-08-19	100	104.06	95.959999999999994	100.34	22351900	GOOG
2013-03-15	21.960000000000001	22.18	21.739999999999998	22.18	31792500	HPQ
2013-03-14	21.32	21.940000000000001	21.280000000000001	21.93	24266900	HPQ
2013-03-13	21.379999999999999	21.390000000000001	21.059999999999999	21.32	13852600	HPQ
2013-03-12	21	21.449999999999999	20.940000000000001	21.399999999999999	17673000	HPQ
2013-03-11	20.809999999999999	21.050000000000001	20.77	21.030000000000001	14717800	HPQ
2013-03-08	21.120000000000001	21.16	20.879999999999999	21	19330300	HPQ
2013-03-07	20.93	21.120000000000001	20.760000000000002	20.850000000000001	17905900	HPQ
2013-03-06	20.559999999999999	21.329999999999998	20.5	20.93	33708900	HPQ
2013-03-05	20.079999999999998	20.59	20.059999999999999	20.370000000000001	18507800	HPQ
2013-03-04	20.07	20.140000000000001	19.789999999999999	19.969999999999999	19191300	HPQ
2013-03-01	20.050000000000001	20.359999999999999	19.859999999999999	20.149999999999999	20337300	HPQ
2013-02-28	19.68	20.260000000000002	19.66	20.140000000000001	27175700	HPQ
2013-02-27	19.829999999999998	19.850000000000001	19.609999999999999	19.77	29505000	HPQ
2013-02-26	19.129999999999999	19.920000000000002	19.050000000000001	19.789999999999999	38953200	HPQ
2013-02-25	19.210000000000001	19.449999999999999	19.030000000000001	19.07	41488900	HPQ
2013-02-22	18.210000000000001	19.829999999999998	18.109999999999999	19.199999999999999	133253100	HPQ
2013-02-21	16.609999999999999	17.190000000000001	16.57	17.100000000000001	37604300	HPQ
2013-02-20	17.010000000000002	17.170000000000002	16.640000000000001	16.699999999999999	18007300	HPQ
2013-02-19	16.850000000000001	17.149999999999999	16.75	16.890000000000001	17447200	HPQ
2013-02-15	17.109999999999999	17.129999999999999	16.719999999999999	16.789999999999999	15321500	HPQ
2013-02-14	17.030000000000001	17.120000000000001	16.780000000000001	17.030000000000001	14264400	HPQ
2013-02-13	17.079999999999998	17.16	16.870000000000001	17.010000000000002	11493700	HPQ
2013-02-12	16.84	17.219999999999999	16.739999999999998	17.100000000000001	14906400	HPQ
2013-02-11	16.859999999999999	16.940000000000001	16.68	16.829999999999998	11133700	HPQ
2013-02-08	16.449999999999999	16.890000000000001	16.420000000000002	16.870000000000001	14976900	HPQ
2013-02-07	16.640000000000001	16.670000000000002	16.27	16.440000000000001	16287600	HPQ
2013-02-06	17.010000000000002	17.059999999999999	16.600000000000001	16.690000000000001	23063900	HPQ
2013-02-05	16.07	16.739999999999998	16.030000000000001	16.609999999999999	23299900	HPQ
2013-02-04	16.309999999999999	16.699999999999999	16.149999999999999	16.18	16561800	HPQ
2013-02-01	16.670000000000002	16.75	16.420000000000002	16.460000000000001	16749200	HPQ
2013-01-31	16.379999999999999	16.670000000000002	16.16	16.510000000000002	20505300	HPQ
2013-01-30	16.510000000000002	16.57	16.280000000000001	16.399999999999999	20502600	HPQ
2013-01-29	16.870000000000001	16.920000000000002	16.300000000000001	16.48	31364300	HPQ
2013-01-28	17.02	17.170000000000002	16.899999999999999	17.02	15429300	HPQ
2013-01-25	17.09	17.23	16.940000000000001	16.989999999999998	15429300	HPQ
2013-01-24	16.960000000000001	17.300000000000001	16.829999999999998	17.010000000000002	17059700	HPQ
2013-01-23	17.329999999999998	17.440000000000001	16.91	17.010000000000002	20093000	HPQ
2013-01-22	17.199999999999999	17.379999999999999	17.010000000000002	17.25	27868800	HPQ
2013-01-18	16.859999999999999	17.170000000000002	16.859999999999999	17.109999999999999	23546400	HPQ
2013-01-17	17.25	17.449999999999999	17.039999999999999	17.109999999999999	28715800	HPQ
2013-01-16	16.5	17.32	16.489999999999998	17.210000000000001	46989100	HPQ
2013-01-15	16.82	16.859999999999999	16.379999999999999	16.530000000000001	39179700	HPQ
2013-01-14	16.449999999999999	17.32	16.370000000000001	16.949999999999999	62084500	HPQ
2013-01-11	16.48	16.73	15.85	16.16	39137900	HPQ
2013-01-10	16.010000000000002	16.34	15.699999999999999	16.280000000000001	36289100	HPQ
2013-01-09	15.630000000000001	15.92	15.550000000000001	15.85	34370700	HPQ
2013-01-08	15.24	15.460000000000001	14.84	15.390000000000001	32886700	HPQ
2013-01-07	15.19	15.470000000000001	15.15	15.17	19190100	HPQ
2013-01-04	15.26	15.380000000000001	15.07	15.140000000000001	22010200	HPQ
2013-01-03	15.130000000000001	15.720000000000001	14.92	15.140000000000001	42879400	HPQ
2013-01-02	14.83	15.49	14.74	15.02	49765700	HPQ
2012-12-31	13.65	14.300000000000001	13.6	14.25	28442900	HPQ
2012-12-28	13.9	13.93	13.630000000000001	13.68	18193400	HPQ
2012-12-27	14.130000000000001	14.19	13.869999999999999	14.039999999999999	16079800	HPQ
2012-12-26	14.08	14.33	14.050000000000001	14.119999999999999	15110400	HPQ
2012-12-24	14.289999999999999	14.289999999999999	13.91	14.01	9455300	HPQ
2012-12-21	14.220000000000001	14.34	14.050000000000001	14.34	26400300	HPQ
2012-12-20	14.4	14.460000000000001	14.15	14.43	17390800	HPQ
2012-12-19	14.58	14.640000000000001	14.27	14.380000000000001	23917700	HPQ
2012-12-18	14.17	14.630000000000001	14.039999999999999	14.529999999999999	37836200	HPQ
2012-12-17	14.720000000000001	14.83	14.1	14.210000000000001	30862300	HPQ
2012-12-14	14.5	14.75	14.380000000000001	14.75	26071600	HPQ
2012-12-13	14.57	14.81	14.359999999999999	14.5	26299700	HPQ
2012-12-12	14.359999999999999	14.68	14.32	14.529999999999999	33299000	HPQ
2012-12-11	14.300000000000001	14.470000000000001	14.1	14.26	31966200	HPQ
2012-12-10	13.85	14.59	13.710000000000001	14.16	51315100	HPQ
2012-12-07	13.9	14.050000000000001	13.720000000000001	13.94	25255900	HPQ
2012-12-06	13.91	14.039999999999999	13.640000000000001	13.83	31090000	HPQ
2012-12-05	13.51	14.199999999999999	13.449999999999999	13.82	55554700	HPQ
2012-12-04	13	13.58	12.91	13.529999999999999	36572500	HPQ
2012-12-03	13.17	13.34	12.82	12.869999999999999	25445800	HPQ
2012-11-30	12.92	13.029999999999999	12.76	12.99	23615800	HPQ
2012-11-29	12.779999999999999	13.09	12.779999999999999	12.890000000000001	31333500	HPQ
2012-11-28	12.380000000000001	12.779999999999999	12.220000000000001	12.73	33204800	HPQ
2012-11-27	12.75	12.82	12.32	12.359999999999999	31376900	HPQ
2012-11-26	12.4	12.9	12.27	12.74	26257700	HPQ
2012-11-23	12.01	12.49	12.01	12.44	26257700	HPQ
2012-11-21	11.65	12.17	11.550000000000001	11.94	64837400	HPQ
2012-11-20	11.640000000000001	12.06	11.35	11.710000000000001	154673600	HPQ
2012-11-19	12.970000000000001	13.4	12.94	13.300000000000001	32628900	HPQ
2012-11-16	13.08	13.1	12.359999999999999	12.85	34996800	HPQ
2012-11-15	13.130000000000001	13.27	12.93	13.08	24570500	HPQ
2012-11-14	13.16	13.359999999999999	13.08	13.140000000000001	25143500	HPQ
2012-11-13	13.34	13.4	13.07	13.140000000000001	26404500	HPQ
2012-11-12	13.65	13.720000000000001	13.31	13.41	18701600	HPQ
2012-11-09	13.800000000000001	13.91	13.6	13.609999999999999	21066600	HPQ
2012-11-08	13.779999999999999	13.890000000000001	13.720000000000001	13.82	19326100	HPQ
2012-11-07	14.32	14.35	13.69	13.69	27039500	HPQ
2012-11-06	14.02	14.48	14.02	14.4	22732200	HPQ
2012-11-05	13.68	14.050000000000001	13.68	14.01	14326900	HPQ
2012-11-02	14.119999999999999	14.199999999999999	13.68	13.76	32509100	HPQ
2012-11-01	13.880000000000001	14.1	13.800000000000001	14	24996800	HPQ
2012-10-31	14.18	14.23	13.800000000000001	13.85	19441900	HPQ
2012-10-26	14.140000000000001	14.31	13.94	14.09	19270000	HPQ
2012-10-25	14.15	14.380000000000001	14.06	14.19	21476200	HPQ
2012-10-24	14.34	14.359999999999999	14.029999999999999	14.039999999999999	18311700	HPQ
2012-10-23	14.449999999999999	14.48	14.25	14.26	19024900	HPQ
2012-10-22	14.41	14.720000000000001	14.300000000000001	14.710000000000001	17489800	HPQ
2012-10-19	14.779999999999999	14.800000000000001	14.460000000000001	14.48	20828200	HPQ
2012-10-18	14.73	14.85	14.6	14.800000000000001	22172800	HPQ
2012-10-17	14.6	14.73	14.33	14.720000000000001	17941500	HPQ
2012-10-16	14.51	14.779999999999999	14.5	14.57	23833500	HPQ
2012-10-15	14.44	14.5	14.25	14.470000000000001	26932300	HPQ
2012-10-12	14.25	14.5	14.25	14.41	25354900	HPQ
2012-10-11	14.220000000000001	14.449999999999999	14.140000000000001	14.25	36195300	HPQ
2012-10-10	14.289999999999999	14.4	14.02	14.18	38774300	HPQ
2012-10-09	14.4	14.49	14.16	14.369999999999999	29632900	HPQ
2012-10-08	14.57	14.82	14.41	14.460000000000001	32807400	HPQ
2012-10-05	14.91	15.119999999999999	14.67	14.73	40654500	HPQ
2012-10-04	14.699999999999999	14.98	14.24	14.94	90421800	HPQ
2012-10-03	17.23	17.350000000000001	14.85	14.91	141024800	HPQ
2012-10-02	17.329999999999998	17.449999999999999	16.940000000000001	17.129999999999999	19555900	HPQ
2012-10-01	17.199999999999999	17.620000000000001	17.149999999999999	17.210000000000001	21767200	HPQ
2012-09-28	17.170000000000002	17.32	16.960000000000001	17.059999999999999	22710000	HPQ
2012-09-27	16.809999999999999	17.309999999999999	16.75	17.23	28952200	HPQ
2012-09-26	16.690000000000001	17.25	16.23	17.109999999999999	37145900	HPQ
2012-09-25	17.219999999999999	17.27	16.699999999999999	16.710000000000001	28068900	HPQ
2012-09-24	17.460000000000001	17.460000000000001	17.129999999999999	17.210000000000001	15916200	HPQ
2012-09-21	17.920000000000002	17.940000000000001	17.449999999999999	17.59	20565800	HPQ
2012-09-20	17.940000000000001	17.969999999999999	17.510000000000002	17.760000000000002	19588800	HPQ
2012-09-19	18.420000000000002	18.460000000000001	18.030000000000001	18.100000000000001	19014000	HPQ
2012-09-18	18.07	18.280000000000001	18.039999999999999	18.25	16884300	HPQ
2012-09-17	18.239999999999998	18.309999999999999	18.030000000000001	18.210000000000001	16447300	HPQ
2012-09-14	18.289999999999999	18.559999999999999	18.109999999999999	18.170000000000002	27927300	HPQ
2012-09-13	18.030000000000001	18.329999999999998	17.84	18.239999999999998	21946100	HPQ
2012-09-12	18.030000000000001	18.199999999999999	17.920000000000002	17.989999999999998	24021500	HPQ
2012-09-11	17.539999999999999	17.969999999999999	17.5	17.949999999999999	18475300	HPQ
2012-09-10	17.390000000000001	17.670000000000002	17.34	17.43	19540600	HPQ
2012-09-07	17.309999999999999	17.489999999999998	17.120000000000001	17.420000000000002	16757100	HPQ
2012-09-06	17.370000000000001	17.75	17.23	17.59	23129000	HPQ
2012-09-05	16.93	17.329999999999998	16.84	17.27	20989600	HPQ
2012-09-04	16.82	17.079999999999998	16.809999999999999	16.989999999999998	17062200	HPQ
2012-08-31	16.879999999999999	17.100000000000001	16.800000000000001	16.879999999999999	19586800	HPQ
2012-08-30	16.870000000000001	16.989999999999998	16.77	16.780000000000001	15821400	HPQ
2012-08-29	16.859999999999999	17.09	16.82	16.940000000000001	23517800	HPQ
2012-08-28	17.129999999999999	17.280000000000001	16.809999999999999	16.899999999999999	34268000	HPQ
2012-08-27	17.649999999999999	17.739999999999998	17.16	17.210000000000001	27241500	HPQ
2012-08-24	17.649999999999999	17.739999999999998	17.5	17.579999999999998	22115900	HPQ
2012-08-23	18.050000000000001	18.219999999999999	17.559999999999999	17.640000000000001	72809500	HPQ
2012-08-22	19.5	19.629999999999999	19.100000000000001	19.199999999999999	38201400	HPQ
2012-08-21	20.219999999999999	20.260000000000002	19.760000000000002	19.93	21028800	HPQ
2012-08-20	19.550000000000001	20.129999999999999	19.390000000000001	20.09	17912400	HPQ
2012-08-17	19.52	19.530000000000001	19.260000000000002	19.52	14626800	HPQ
2012-08-16	19.43	19.600000000000001	19.219999999999999	19.52	17835400	HPQ
2012-08-15	19.289999999999999	19.399999999999999	19.18	19.289999999999999	10988200	HPQ
2012-08-14	19.760000000000002	19.859999999999999	19.27	19.359999999999999	18077800	HPQ
2012-08-13	19.690000000000001	20.07	19.48	19.620000000000001	13863900	HPQ
2012-08-10	19.300000000000001	19.73	19.280000000000001	19.699999999999999	18170700	HPQ
2012-08-09	19.399999999999999	19.559999999999999	19.059999999999999	19.41	20192600	HPQ
2012-08-08	19.48	19.75	19.239999999999998	19.41	44990300	HPQ
2012-08-07	18.559999999999999	19.050000000000001	18.510000000000002	18.960000000000001	19670100	HPQ
2012-08-06	18.289999999999999	18.82	18.23	18.690000000000001	15318000	HPQ
2012-08-03	17.829999999999998	18.329999999999998	17.719999999999999	18.260000000000002	18989200	HPQ
2012-08-02	17.609999999999999	18.18	17.41	17.550000000000001	31160600	HPQ
2012-08-01	18.309999999999999	18.449999999999999	17.609999999999999	17.66	28820500	HPQ
2012-07-31	18.140000000000001	18.43	18	18.239999999999998	16093700	HPQ
2012-07-30	18.449999999999999	18.640000000000001	18.18	18.260000000000002	12502000	HPQ
2012-07-27	18.16	18.690000000000001	17.969999999999999	18.57	18510600	HPQ
2012-07-26	18.050000000000001	18.199999999999999	17.800000000000001	18.010000000000002	16665000	HPQ
2012-07-25	18.07	18.190000000000001	17.73	17.780000000000001	17233400	HPQ
2012-07-24	18.239999999999998	18.300000000000001	17.809999999999999	17.989999999999998	20775000	HPQ
2012-07-23	18.379999999999999	18.449999999999999	18	18.300000000000001	17405700	HPQ
2012-07-20	18.969999999999999	19.039999999999999	18.57	18.609999999999999	14811300	HPQ
2012-07-19	19.27	19.370000000000001	19.02	19.100000000000001	15259400	HPQ
2012-07-18	18.829999999999998	19.5	18.800000000000001	19.300000000000001	28310700	HPQ
2012-07-17	18.960000000000001	19	18.5	18.870000000000001	20657100	HPQ
2012-07-16	18.870000000000001	19.100000000000001	18.760000000000002	18.809999999999999	14874000	HPQ
2012-07-13	19.190000000000001	19.199999999999999	18.77	18.98	30564500	HPQ
2012-07-12	19.300000000000001	19.489999999999998	19.039999999999999	19.350000000000001	23525900	HPQ
2012-07-11	19.100000000000001	19.829999999999998	19.050000000000001	19.690000000000001	24565100	HPQ
2012-07-10	19.379999999999999	19.600000000000001	19.02	19.109999999999999	16797000	HPQ
2012-07-09	19.530000000000001	19.579999999999998	19.25	19.43	12421800	HPQ
2012-07-06	19.949999999999999	20.140000000000001	19.449999999999999	19.57	16533100	HPQ
2012-07-05	20.27	20.43	20.129999999999999	20.280000000000001	10526000	HPQ
2012-07-03	19.920000000000002	20.370000000000001	19.879999999999999	20.359999999999999	7338200	HPQ
2012-07-02	20.109999999999999	20.239999999999998	19.870000000000001	20.16	14848900	HPQ
2012-06-29	19.850000000000001	20.149999999999999	19.760000000000002	20.109999999999999	18842900	HPQ
2012-06-28	19.329999999999998	19.399999999999999	19.120000000000001	19.359999999999999	15941200	HPQ
2012-06-27	19.359999999999999	19.600000000000001	19.329999999999998	19.510000000000002	11517800	HPQ
2012-06-26	19.550000000000001	19.690000000000001	19.239999999999998	19.359999999999999	21252400	HPQ
2012-06-25	20.18	20.27	19.469999999999999	19.550000000000001	22606900	HPQ
2012-06-22	20.379999999999999	20.719999999999999	20.280000000000001	20.370000000000001	16091000	HPQ
2012-06-21	21.079999999999998	21.149999999999999	20.219999999999999	20.300000000000001	19640900	HPQ
2012-06-20	20.850000000000001	21.219999999999999	20.649999999999999	21.16	17341100	HPQ
2012-06-19	21.170000000000002	21.210000000000001	20.75	20.809999999999999	21716000	HPQ
2012-06-18	21.5	21.609999999999999	20.969999999999999	21.050000000000001	21334700	HPQ
2012-06-15	21.73	21.989999999999998	21.57	21.640000000000001	17446200	HPQ
2012-06-14	21.48	21.739999999999998	21.390000000000001	21.59	10875100	HPQ
2012-06-13	21.510000000000002	21.710000000000001	21.34	21.48	16378500	HPQ
2012-06-12	21.469999999999999	21.800000000000001	21.390000000000001	21.699999999999999	11203600	HPQ
2012-06-11	22.359999999999999	22.43	21.379999999999999	21.41	14399100	HPQ
2012-06-08	22.120000000000001	22.350000000000001	21.940000000000001	22.309999999999999	11429000	HPQ
2012-06-07	22.5	22.75	22.010000000000002	22.059999999999999	14333400	HPQ
2012-06-06	21.699999999999999	22.359999999999999	21.690000000000001	22.350000000000001	14727100	HPQ
2012-06-05	21.100000000000001	21.75	21.059999999999999	21.68	20203000	HPQ
2012-06-04	21.289999999999999	21.43	20.870000000000001	21.059999999999999	18205700	HPQ
2012-06-01	21.870000000000001	22	21.199999999999999	21.25	31340000	HPQ
2012-05-31	22.809999999999999	22.879999999999999	22.34	22.68	21895800	HPQ
2012-05-30	22.559999999999999	22.800000000000001	22.449999999999999	22.739999999999998	20883800	HPQ
2012-05-29	22.379999999999999	22.870000000000001	22.379999999999999	22.800000000000001	22775800	HPQ
2012-05-25	21.469999999999999	22.359999999999999	21.399999999999999	22.329999999999998	23606100	HPQ
2012-05-24	22.620000000000001	22.66	21.32	21.77	58991500	HPQ
2012-05-23	21.149999999999999	21.199999999999999	20.57	21.079999999999998	53778900	HPQ
2012-05-22	21.890000000000001	21.91	21.539999999999999	21.780000000000001	15810100	HPQ
2012-05-21	21.420000000000002	21.969999999999999	21.399999999999999	21.890000000000001	16139900	HPQ
2012-05-18	22.109999999999999	22.18	21.280000000000001	21.460000000000001	25559000	HPQ
2012-05-17	22.030000000000001	22.27	21.82	22.059999999999999	16732500	HPQ
2012-05-16	22.460000000000001	22.75	22.010000000000002	22.030000000000001	16259700	HPQ
2012-05-15	22.969999999999999	23.050000000000001	22.370000000000001	22.399999999999999	16067000	HPQ
2012-05-14	23	23.18	22.800000000000001	22.969999999999999	16821700	HPQ
2012-05-11	23.34	23.510000000000002	23.129999999999999	23.149999999999999	16302300	HPQ
2012-05-10	23.289999999999999	23.609999999999999	23.100000000000001	23.510000000000002	16107700	HPQ
2012-05-09	23.100000000000001	23.530000000000001	22.920000000000002	23.329999999999998	14033200	HPQ
2012-05-08	23.640000000000001	23.690000000000001	23	23.32	24600700	HPQ
2012-05-07	24.190000000000001	24.23	23.789999999999999	23.870000000000001	13193400	HPQ
2012-05-04	24.379999999999999	24.59	24.199999999999999	24.27	14031200	HPQ
2012-05-03	25.25	25.329999999999998	24.449999999999999	24.48	14759700	HPQ
2012-05-02	25.059999999999999	25.260000000000002	24.870000000000001	25.25	13609400	HPQ
2012-05-01	24.73	25.399999999999999	24.73	25.170000000000002	15577800	HPQ
2012-04-30	24.66	24.800000000000001	24.530000000000001	24.760000000000002	9248900	HPQ
2012-04-27	24.899999999999999	24.989999999999998	24.66	24.75	9433500	HPQ
2012-04-26	24.75	24.969999999999999	24.690000000000001	24.870000000000001	9860300	HPQ
2012-04-25	24.620000000000001	24.850000000000001	24.399999999999999	24.829999999999998	17868300	HPQ
2012-04-24	24.289999999999999	24.52	24.219999999999999	24.440000000000001	11964900	HPQ
2012-04-23	24.260000000000002	24.469999999999999	24.059999999999999	24.27	16794000	HPQ
2012-04-20	24.77	24.940000000000001	24.449999999999999	24.510000000000002	19645900	HPQ
2012-04-19	24.859999999999999	25.149999999999999	24.48	24.710000000000001	18076900	HPQ
2012-04-18	24.559999999999999	25.079999999999998	24.52	24.93	18102700	HPQ
2012-04-17	24.399999999999999	25.07	24.359999999999999	24.719999999999999	15917800	HPQ
2012-04-16	24.780000000000001	24.82	24.170000000000002	24.309999999999999	15133900	HPQ
2012-04-13	24.93	25.050000000000001	24.329999999999998	24.57	24481800	HPQ
2012-04-12	23.989999999999998	25.140000000000001	23.960000000000001	25.100000000000001	43405800	HPQ
2012-04-11	23.510000000000002	23.579999999999998	23.239999999999998	23.41	16610000	HPQ
2012-04-10	23.170000000000002	23.609999999999999	23.100000000000001	23.27	25845600	HPQ
2012-04-09	22.890000000000001	23.32	22.850000000000001	23.140000000000001	15263800	HPQ
2012-04-05	23.149999999999999	23.370000000000001	23.079999999999998	23.109999999999999	14733100	HPQ
2012-04-04	23.219999999999999	23.379999999999999	23.149999999999999	23.27	15360800	HPQ
2012-04-03	23.829999999999998	24.059999999999999	23.350000000000001	23.449999999999999	15855400	HPQ
2012-04-02	23.879999999999999	23.989999999999998	23.690000000000001	23.879999999999999	13918400	HPQ
2012-03-30	23.629999999999999	23.920000000000002	23.550000000000001	23.829999999999998	16901900	HPQ
2012-03-29	23.41	23.609999999999999	23.370000000000001	23.510000000000002	17345200	HPQ
2012-03-28	23.699999999999999	23.809999999999999	23.449999999999999	23.579999999999998	20501600	HPQ
2012-03-27	23.960000000000001	23.969999999999999	23.620000000000001	23.620000000000001	18363500	HPQ
2012-03-26	23.859999999999999	23.93	23.550000000000001	23.890000000000001	23852900	HPQ
2012-03-23	23.09	23.640000000000001	22.920000000000002	23.629999999999999	20687600	HPQ
2012-03-22	23.16	23.280000000000001	22.91	23.030000000000001	34289800	HPQ
2012-03-21	24.100000000000001	24.140000000000001	23.359999999999999	23.460000000000001	45506300	HPQ
2012-03-20	24.359999999999999	24.370000000000001	23.969999999999999	23.98	24141700	HPQ
2012-03-19	24.530000000000001	24.600000000000001	24.309999999999999	24.34	11763500	HPQ
2012-03-16	24.260000000000002	24.550000000000001	24.210000000000001	24.489999999999998	20821800	HPQ
2012-03-15	24.120000000000001	24.59	24.079999999999998	24.399999999999999	20440300	HPQ
2012-03-14	24.27	24.539999999999999	24.18	24.34	21666200	HPQ
2012-03-13	24.07	24.640000000000001	23.91	24.57	23336000	HPQ
2012-03-12	23.969999999999999	24.289999999999999	23.949999999999999	24.039999999999999	16613900	HPQ
2012-03-09	24.59	24.670000000000002	24.039999999999999	24.18	23422300	HPQ
2012-03-08	24.440000000000001	24.739999999999998	24.34	24.640000000000001	13983600	HPQ
2012-03-07	24.23	24.52	24.190000000000001	24.359999999999999	16432800	HPQ
2012-03-06	24.579999999999998	24.789999999999999	24.02	24.170000000000002	32278000	HPQ
2012-03-05	25.18	25.23	24.719999999999999	25.010000000000002	24715100	HPQ
2012-03-02	25.25	25.57	25.170000000000002	25.32	22612600	HPQ
2012-03-01	25.350000000000001	25.649999999999999	25.190000000000001	25.25	25207100	HPQ
2012-02-29	26.23	26.25	25.280000000000001	25.309999999999999	38834700	HPQ
2012-02-28	26.190000000000001	26.379999999999999	26.010000000000002	26.18	23094700	HPQ
2012-02-27	26.32	26.609999999999999	26.109999999999999	26.25	28233000	HPQ
2012-02-24	27	27.09	26.57	26.640000000000001	27870300	HPQ
2012-02-23	27.600000000000001	27.870000000000001	26.850000000000001	27.050000000000001	71378900	HPQ
2012-02-22	29.149999999999999	29.219999999999999	28.780000000000001	28.940000000000001	28629800	HPQ
2012-02-21	29.52	29.719999999999999	29.170000000000002	29.350000000000001	14334500	HPQ
2012-02-17	29.949999999999999	30	29.530000000000001	29.59	18530400	HPQ
2012-02-16	28.940000000000001	29.98	28.93	29.890000000000001	20625300	HPQ
2012-02-15	29.460000000000001	29.550000000000001	28.969999999999999	29.120000000000001	15741700	HPQ
2012-02-14	28.699999999999999	29.079999999999998	28.629999999999999	29.079999999999998	10968000	HPQ
2012-02-13	28.870000000000001	29	28.420000000000002	28.75	9160200	HPQ
2012-02-10	28.899999999999999	28.989999999999998	28.489999999999998	28.699999999999999	10024300	HPQ
2012-02-09	29.379999999999999	29.489999999999998	29.030000000000001	29.109999999999999	16033900	HPQ
2012-02-08	28.969999999999999	29.559999999999999	28.890000000000001	29.460000000000001	13190600	HPQ
2012-02-07	28.73	29.170000000000002	28.59	28.949999999999999	14585000	HPQ
2012-02-06	28.98	29.109999999999999	28.739999999999998	28.760000000000002	12804000	HPQ
2012-02-03	28.879999999999999	29.210000000000001	28.800000000000001	29.07	11630300	HPQ
2012-02-02	28.719999999999999	28.850000000000001	28.379999999999999	28.5	12708600	HPQ
2012-02-01	28.23	28.91	28.170000000000002	28.760000000000002	14961000	HPQ
2012-01-31	28.190000000000001	28.23	27.469999999999999	27.98	13750000	HPQ
2012-01-30	27.260000000000002	28.039999999999999	27.23	27.879999999999999	12121800	HPQ
2012-01-27	27.66	28.079999999999998	27.600000000000001	27.879999999999999	11902500	HPQ
2012-01-26	28.210000000000001	28.469999999999999	27.850000000000001	27.989999999999998	11408300	HPQ
2012-01-25	28.41	28.539999999999999	28.039999999999999	28.32	13317600	HPQ
2012-01-24	28.23	28.84	28.199999999999999	28.52	14887700	HPQ
2012-01-23	27.940000000000001	28.879999999999999	27.940000000000001	28.68	22235300	HPQ
2012-01-20	27.120000000000001	28.18	27.050000000000001	28.129999999999999	22490800	HPQ
2012-01-19	27.02	27.25	26.879999999999999	27.149999999999999	11182500	HPQ
2012-01-18	26.399999999999999	27	26.399999999999999	27	11467500	HPQ
2012-01-17	26.739999999999998	26.879999999999999	26.399999999999999	26.460000000000001	11192100	HPQ
2012-01-13	26.710000000000001	26.890000000000001	26.370000000000001	26.489999999999998	11806100	HPQ
2012-01-12	26.73	26.989999999999998	26.649999999999999	26.949999999999999	10427700	HPQ
2012-01-11	26.5	26.670000000000002	26.329999999999998	26.640000000000001	13600000	HPQ
2012-01-10	26.690000000000001	26.899999999999999	26.579999999999998	26.690000000000001	12596700	HPQ
2012-01-09	26.390000000000001	26.609999999999999	26.329999999999998	26.440000000000001	11058400	HPQ
2012-01-06	26.57	26.609999999999999	26.300000000000001	26.399999999999999	11705700	HPQ
2012-01-05	26.32	26.59	26.25	26.5	13847000	HPQ
2012-01-04	26.52	26.800000000000001	26.440000000000001	26.600000000000001	11116400	HPQ
2012-01-03	26.32	26.829999999999998	26.32	26.620000000000001	13391400	HPQ
2011-12-30	25.52	25.98	25.5	25.760000000000002	11494100	HPQ
2011-12-29	25.129999999999999	25.670000000000002	25.129999999999999	25.620000000000001	9159800	HPQ
2011-12-28	25.539999999999999	25.73	25.149999999999999	25.199999999999999	10468200	HPQ
2011-12-27	25.670000000000002	25.98	25.620000000000001	25.649999999999999	11949200	HPQ
2011-12-23	25.91	25.969999999999999	25.75	25.879999999999999	10604500	HPQ
2011-12-22	25.530000000000001	25.989999999999998	25.440000000000001	25.859999999999999	12945200	HPQ
2011-12-21	25.760000000000002	25.879999999999999	25.039999999999999	25.440000000000001	19700700	HPQ
2011-12-20	25.530000000000001	26.170000000000002	25.530000000000001	25.91	14770800	HPQ
2011-12-19	25.949999999999999	26.079999999999998	25.02	25.129999999999999	16842300	HPQ
2011-12-16	26.34	26.670000000000002	25.829999999999998	25.84	33107800	HPQ
2011-12-15	26.640000000000001	26.710000000000001	26.120000000000001	26.16	17911200	HPQ
2011-12-14	26.629999999999999	26.760000000000002	25.949999999999999	26.379999999999999	22319500	HPQ
2011-12-13	27.41	27.850000000000001	26.649999999999999	26.800000000000001	18238300	HPQ
2011-12-12	27.07	27.460000000000001	27.07	27.34	19598800	HPQ
2011-12-09	27.609999999999999	28.43	27.52	27.899999999999999	19312800	HPQ
2011-12-08	28.170000000000002	28.670000000000002	27.559999999999999	27.66	21683100	HPQ
2011-12-07	27.870000000000001	28.579999999999998	27.68	28.41	17919000	HPQ
2011-12-06	27.739999999999998	28.440000000000001	27.710000000000001	28.18	17253300	HPQ
2011-12-05	27.98	28.399999999999999	27.870000000000001	28.120000000000001	18506600	HPQ
2011-12-02	28.489999999999998	28.5	27.620000000000001	27.68	20453400	HPQ
2011-12-01	27.440000000000001	28.440000000000001	27.440000000000001	28.219999999999999	22168600	HPQ
2011-11-30	27.440000000000001	28.149999999999999	27.440000000000001	27.949999999999999	36174100	HPQ
2011-11-29	27.010000000000002	27.5	26.609999999999999	26.899999999999999	27205600	HPQ
2011-11-28	25.989999999999998	26.620000000000001	25.620000000000001	26.530000000000001	19858000	HPQ
2011-11-25	25.600000000000001	25.859999999999999	25.370000000000001	25.390000000000001	9019000	HPQ
2011-11-23	26.289999999999999	26.68	25.640000000000001	25.780000000000001	24496100	HPQ
2011-11-22	26.260000000000002	26.77	25.25	26.649999999999999	49894100	HPQ
2011-11-21	27.039999999999999	27.390000000000001	26.280000000000001	26.859999999999999	34503800	HPQ
2011-11-18	27.780000000000001	28.399999999999999	27.640000000000001	27.989999999999998	29275300	HPQ
2011-11-17	27.84	27.870000000000001	26.82	27.289999999999999	18325600	HPQ
2011-11-16	28.09	28.59	27.640000000000001	27.93	20176500	HPQ
2011-11-15	27.190000000000001	28.420000000000002	27.100000000000001	28.239999999999998	20088800	HPQ
2011-11-14	27.559999999999999	27.699999999999999	27.100000000000001	27.32	11363700	HPQ
2011-11-11	27.23	27.789999999999999	27.149999999999999	27.579999999999998	13163500	HPQ
2011-11-10	26.539999999999999	26.920000000000002	26.309999999999999	26.760000000000002	15045500	HPQ
2011-11-09	27.170000000000002	27.210000000000001	26.25	26.329999999999998	18652200	HPQ
2011-11-08	28.109999999999999	28.109999999999999	27.399999999999999	27.84	17413300	HPQ
2011-11-07	27.050000000000001	27.899999999999999	26.829999999999998	27.879999999999999	17890000	HPQ
2011-11-04	26.699999999999999	26.98	26.34	26.969999999999999	12634500	HPQ
2011-11-03	26.199999999999999	26.98	25.84	26.84	16102700	HPQ
2011-11-02	25.93	26.359999999999999	25.789999999999999	25.91	16346900	HPQ
2011-11-01	25.899999999999999	26.07	25.350000000000001	25.640000000000001	19227100	HPQ
2011-10-31	27.399999999999999	27.559999999999999	26.609999999999999	26.609999999999999	16620300	HPQ
2011-10-28	27.719999999999999	28.57	27.559999999999999	27.940000000000001	27476100	HPQ
2011-10-27	26.48	27.440000000000001	26.43	26.989999999999998	26233100	HPQ
2011-10-26	25.120000000000001	25.879999999999999	24.84	25.75	20334300	HPQ
2011-10-25	25.920000000000002	25.940000000000001	25	25.050000000000001	15098700	HPQ
2011-10-24	25.600000000000001	26.16	25.469999999999999	26.02	12633400	HPQ
2011-10-21	25.050000000000001	25.579999999999998	24.98	25.379999999999999	14972400	HPQ
2011-10-20	24.890000000000001	25.02	24.25	24.739999999999998	18703100	HPQ
2011-10-19	25.359999999999999	25.5	24.84	24.98	13776600	HPQ
2011-10-18	24.73	25.809999999999999	24.550000000000001	25.609999999999999	20584500	HPQ
2011-10-17	25.84	25.940000000000001	24.699999999999999	24.859999999999999	16734100	HPQ
2011-10-14	26.02	26.34	25.91	26.109999999999999	11979600	HPQ
2011-10-13	25.920000000000002	25.949999999999999	25.140000000000001	25.629999999999999	15492600	HPQ
2011-10-12	26.120000000000001	26.289999999999999	25.670000000000002	25.870000000000001	20650800	HPQ
2011-10-11	25.59	26.030000000000001	25.48	25.920000000000002	17650300	HPQ
2011-10-10	25.329999999999998	25.989999999999998	25.289999999999999	25.739999999999998	21717200	HPQ
2011-10-07	25.100000000000001	25.629999999999999	24.539999999999999	24.879999999999999	30191000	HPQ
2011-10-06	24.140000000000001	25.059999999999999	23.870000000000001	25.050000000000001	28478500	HPQ
2011-10-05	22.98	24.129999999999999	22.850000000000001	23.859999999999999	31037600	HPQ
2011-10-04	21.93	23.07	21.84	23.02	31000000	HPQ
2011-10-03	22.68	23.219999999999999	22.18	22.199999999999999	28497500	HPQ
2011-09-30	23.57	23.75	22.420000000000002	22.449999999999999	40117700	HPQ
2011-09-29	23.809999999999999	24.460000000000001	23.34	23.780000000000001	26827100	HPQ
2011-09-28	23.940000000000001	23.98	23.109999999999999	23.190000000000001	23815400	HPQ
2011-09-27	23.359999999999999	24.5	23.199999999999999	23.59	39525800	HPQ
2011-09-26	22.59	23.07	22.43	22.710000000000001	31924000	HPQ
2011-09-23	22.52	22.620000000000001	21.5	22.32	68905500	HPQ
2011-09-22	23.050000000000001	23.710000000000001	22.260000000000002	22.800000000000001	64315700	HPQ
2011-09-21	22.579999999999998	25.100000000000001	22.210000000000001	23.98	88373400	HPQ
2011-09-20	22.870000000000001	23.079999999999998	22.440000000000001	22.469999999999999	25844500	HPQ
2011-09-19	23.100000000000001	23.210000000000001	22.620000000000001	22.91	16875200	HPQ
2011-09-16	23.41	23.59	23.149999999999999	23.530000000000001	23418700	HPQ
2011-09-15	23.219999999999999	23.34	22.73	23.27	15819600	HPQ
2011-09-14	22.690000000000001	23.129999999999999	22.379999999999999	22.93	22525700	HPQ
2011-09-13	22.629999999999999	22.780000000000001	22.43	22.699999999999999	24346700	HPQ
2011-09-12	22.129999999999999	22.600000000000001	22.129999999999999	22.579999999999998	28227000	HPQ
2011-09-09	23.550000000000001	23.66	22.5	22.649999999999999	36896400	HPQ
2011-09-08	24.350000000000001	24.670000000000002	23.850000000000001	23.870000000000001	21517700	HPQ
2011-09-07	23.969999999999999	24.329999999999998	23.699999999999999	24.140000000000001	20444700	HPQ
2011-09-06	23.280000000000001	23.68	22.899999999999999	23.629999999999999	28156600	HPQ
2011-09-02	25.050000000000001	25.100000000000001	24.32	24.34	18738000	HPQ
2011-09-01	26.199999999999999	26.460000000000001	25.66	25.670000000000002	16365600	HPQ
2011-08-31	26.27	26.41	25.940000000000001	26.030000000000001	22640000	HPQ
2011-08-30	25.98	26.190000000000001	25.719999999999999	26.050000000000001	23412600	HPQ
2011-08-29	24.949999999999999	26.149999999999999	24.899999999999999	26.120000000000001	23075300	HPQ
2011-08-26	24.620000000000001	25.329999999999998	24.420000000000002	24.82	22842500	HPQ
2011-08-25	25.140000000000001	25.25	24.48	25.030000000000001	25553900	HPQ
2011-08-24	24.539999999999999	25.300000000000001	24.25	25.210000000000001	28904100	HPQ
2011-08-23	24.530000000000001	24.73	24.050000000000001	24.539999999999999	34141000	HPQ
2011-08-22	24.16	25.23	24.129999999999999	24.449999999999999	61134000	HPQ
2011-08-19	23.600000000000001	24.010000000000002	22.75	23.600000000000001	128945500	HPQ
2011-08-18	29.859999999999999	34	28.640000000000001	29.510000000000002	96009500	HPQ
2011-08-17	31.98	32.200000000000003	30.969999999999999	31.390000000000001	24472200	HPQ
2011-08-16	31.93	32.979999999999997	31.899999999999999	32.609999999999999	18155200	HPQ
2011-08-15	32.350000000000001	32.770000000000003	32.229999999999997	32.43	17288900	HPQ
2011-08-12	31.859999999999999	32.359999999999999	31.559999999999999	32.32	23720100	HPQ
2011-08-11	29.75	31.43	29.75	31.050000000000001	26863000	HPQ
2011-08-10	30.899999999999999	31.02	29.780000000000001	29.859999999999999	27700800	HPQ
2011-08-09	30.98	31.550000000000001	29.75	31.530000000000001	32971100	HPQ
2011-08-08	31.129999999999999	31.899999999999999	30.73	30.809999999999999	33821200	HPQ
2011-08-05	32.829999999999998	32.990000000000002	31.52	32.630000000000003	31566700	HPQ
2011-08-04	33.729999999999997	33.740000000000002	32.5	32.539999999999999	25200900	HPQ
2011-08-03	34.299999999999997	34.509999999999998	33.719999999999999	34.280000000000001	21102900	HPQ
2011-08-02	34.840000000000003	35.109999999999999	34.340000000000003	34.350000000000001	16070400	HPQ
2011-08-01	35.399999999999999	35.5	34.670000000000002	35.200000000000003	15742700	HPQ
2011-07-29	35.799999999999997	35.880000000000003	35.100000000000001	35.170000000000002	20455700	HPQ
2011-07-28	36.670000000000002	36.880000000000003	36.119999999999997	36.229999999999997	14704600	HPQ
2011-07-27	36.93	37.210000000000001	36.450000000000003	36.799999999999997	18943400	HPQ
2011-07-26	37.090000000000003	37.700000000000003	37.039999999999999	37.469999999999999	14617300	HPQ
2011-07-25	36.270000000000003	37.399999999999999	36.219999999999999	37.090000000000003	19143100	HPQ
2011-07-22	36.420000000000002	37.119999999999997	36.359999999999999	36.700000000000003	16042300	HPQ
2011-07-21	35.340000000000003	36.369999999999997	34.920000000000002	36.229999999999997	18116500	HPQ
2011-07-20	35.780000000000001	35.82	35.109999999999999	35.280000000000001	15009100	HPQ
2011-07-19	35.240000000000002	35.710000000000001	34.93	35.609999999999999	15971100	HPQ
2011-07-18	34.979999999999997	35.100000000000001	34.799999999999997	35.020000000000003	15326900	HPQ
2011-07-15	35.280000000000001	35.390000000000001	34.969999999999999	35.090000000000003	15166200	HPQ
2011-07-14	35.539999999999999	35.689999999999998	35.009999999999998	35.130000000000003	15439900	HPQ
2011-07-13	35.399999999999999	35.799999999999997	35.299999999999997	35.439999999999998	11064900	HPQ
2011-07-12	35.159999999999997	35.710000000000001	35.100000000000001	35.270000000000003	15173800	HPQ
2011-07-11	36	36	35.170000000000002	35.289999999999999	18265400	HPQ
2011-07-08	36.130000000000003	36.439999999999998	35.799999999999997	36.43	15076400	HPQ
2011-07-07	36.469999999999999	36.590000000000003	36.329999999999998	36.450000000000003	16037500	HPQ
2011-07-06	36.460000000000001	36.590000000000003	36.100000000000001	36.200000000000003	16402200	HPQ
2011-07-05	36.780000000000001	37	36.270000000000003	36.469999999999999	16387000	HPQ
2011-07-01	36.549999999999997	37.130000000000003	36.340000000000003	37.049999999999997	14854800	HPQ
2011-06-30	36.299999999999997	37.240000000000002	36.229999999999997	36.399999999999999	27376900	HPQ
2011-06-29	35.170000000000002	35.600000000000001	35.090000000000003	35.549999999999997	13512600	HPQ
2011-06-28	35.07	35.200000000000003	34.960000000000001	35.090000000000003	14237100	HPQ
2011-06-27	35.049999999999997	35.350000000000001	34.909999999999997	34.979999999999997	15242400	HPQ
2011-06-24	35.18	35.210000000000001	34.880000000000003	34.899999999999999	36850600	HPQ
2011-06-23	34.82	35.289999999999999	34.549999999999997	35.229999999999997	19498800	HPQ
2011-06-22	35.32	35.5	35.109999999999999	35.119999999999997	12828800	HPQ
2011-06-21	35.130000000000003	35.649999999999999	35.030000000000001	35.299999999999997	16958800	HPQ
2011-06-20	34.789999999999999	35.32	34.789999999999999	34.990000000000002	16631600	HPQ
2011-06-17	35.219999999999999	35.32	34.939999999999998	35	39361800	HPQ
2011-06-16	34.090000000000003	35.109999999999999	34.060000000000002	34.969999999999999	28167700	HPQ
2011-06-15	34.530000000000001	34.560000000000002	33.950000000000003	34.259999999999998	24950100	HPQ
2011-06-14	34.850000000000001	35.280000000000001	34.640000000000001	34.729999999999997	20123600	HPQ
2011-06-13	34.649999999999999	35.18	34.600000000000001	34.649999999999999	21740200	HPQ
2011-06-10	35.509999999999998	35.530000000000001	35.140000000000001	35.25	14320500	HPQ
2011-06-09	35.509999999999998	35.729999999999997	35.359999999999999	35.460000000000001	11590900	HPQ
2011-06-08	35.229999999999997	35.75	35.200000000000003	35.359999999999999	16012500	HPQ
2011-06-07	36.130000000000003	36.149999999999999	35.57	35.57	16894700	HPQ
2011-06-06	35.990000000000002	36.240000000000002	35.909999999999997	35.960000000000001	15407700	HPQ
2011-06-03	36.049999999999997	36.380000000000003	36	36.109999999999999	15963800	HPQ
2011-06-02	36.579999999999998	36.659999999999997	36.310000000000002	36.43	16659600	HPQ
2011-06-01	37.200000000000003	37.310000000000002	36.5	36.630000000000003	19316200	HPQ
2011-05-31	37.280000000000001	37.520000000000003	37.18	37.380000000000003	27368000	HPQ
2011-05-27	36.740000000000002	37.039999999999999	36.719999999999999	36.960000000000001	20623500	HPQ
2011-05-26	35.990000000000002	36.740000000000002	35.960000000000001	36.549999999999997	27179800	HPQ
2011-05-25	36.009999999999998	36.149999999999999	35.68	36.009999999999998	25474500	HPQ
2011-05-24	35.619999999999997	36.159999999999997	35.579999999999998	35.969999999999999	27329900	HPQ
2011-05-23	35.579999999999998	36	35.439999999999998	35.810000000000002	26492700	HPQ
2011-05-20	36.009999999999998	36.350000000000001	35.909999999999997	35.979999999999997	23005900	HPQ
2011-05-19	36.43	36.670000000000002	36	36.130000000000003	31116600	HPQ
2011-05-18	36.630000000000003	36.640000000000001	35.990000000000002	36.490000000000002	44644200	HPQ
2011-05-17	37.57	37.659999999999997	36.039999999999999	36.909999999999997	100424200	HPQ
2011-05-16	40.200000000000003	40.340000000000003	39.659999999999997	39.799999999999997	18262200	HPQ
2011-05-13	40.799999999999997	40.859999999999999	40.219999999999999	40.409999999999997	14068300	HPQ
2011-05-12	40.880000000000003	41.18	40.710000000000001	40.880000000000003	14165300	HPQ
2011-05-11	41.479999999999997	41.560000000000002	40.759999999999998	41.060000000000002	16927100	HPQ
2011-05-10	41.079999999999998	41.740000000000002	41	41.57	9006400	HPQ
2011-05-09	40.789999999999999	41.359999999999999	40.75	41.020000000000003	9307900	HPQ
2011-05-06	41.049999999999997	41.520000000000003	40.68	40.810000000000002	12829500	HPQ
2011-05-05	40.649999999999999	41.329999999999998	40.609999999999999	40.799999999999997	12871300	HPQ
2011-05-04	40.380000000000003	41.119999999999997	40.210000000000001	40.939999999999998	15372800	HPQ
2011-05-03	39.859999999999999	40.380000000000003	39.799999999999997	40.329999999999998	14865800	HPQ
2011-05-02	40.689999999999998	40.780000000000001	39.969999999999999	40.079999999999998	14262900	HPQ
2011-04-29	40.640000000000001	40.659999999999997	39.990000000000002	40.369999999999997	14447400	HPQ
2011-04-28	41.219999999999999	41.299999999999997	40.380000000000003	40.530000000000001	19631000	HPQ
2011-04-27	40.840000000000003	41.189999999999998	40.710000000000001	41.039999999999999	13104100	HPQ
2011-04-26	40.420000000000002	40.960000000000001	40.060000000000002	40.689999999999998	21200000	HPQ
2011-04-25	41.060000000000002	41.170000000000002	40.439999999999998	40.530000000000001	13925000	HPQ
2011-04-21	41.200000000000003	41.200000000000003	40.719999999999999	40.990000000000002	9517600	HPQ
2011-04-20	40.659999999999997	41.189999999999998	40.649999999999999	40.890000000000001	14201200	HPQ
2011-04-19	39.829999999999998	40.049999999999997	39.350000000000001	39.990000000000002	13504600	HPQ
2011-04-18	39.960000000000001	40.039999999999999	39.159999999999997	39.75	18535300	HPQ
2011-04-15	40.380000000000003	40.670000000000002	40.200000000000003	40.259999999999998	14688500	HPQ
2011-04-14	40.5	40.729999999999997	40.119999999999997	40.359999999999999	16913800	HPQ
2011-04-13	41.009999999999998	41.549999999999997	40.850000000000001	41.130000000000003	12705300	HPQ
2011-04-12	40.68	41.18	40.530000000000001	41.079999999999998	13180200	HPQ
2011-04-11	40.710000000000001	41.280000000000001	40.659999999999997	41.049999999999997	12805700	HPQ
2011-04-08	41	41.039999999999999	40.520000000000003	40.700000000000003	13263500	HPQ
2011-04-07	41.350000000000001	41.799999999999997	41.060000000000002	41.079999999999998	16693100	HPQ
2011-04-06	40.380000000000003	41.350000000000001	40.329999999999998	41.18	19679700	HPQ
2011-04-05	40.369999999999997	40.780000000000001	40.210000000000001	40.289999999999999	16152700	HPQ
2011-04-04	40.649999999999999	40.880000000000003	40.200000000000003	40.340000000000003	21844800	HPQ
2011-04-01	41.079999999999998	41.079999999999998	40.5	40.979999999999997	19209900	HPQ
2011-03-31	41.310000000000002	41.479999999999997	40.960000000000001	40.969999999999999	15965000	HPQ
2011-03-30	41.18	41.479999999999997	40.799999999999997	41.299999999999997	17356500	HPQ
2011-03-29	41.869999999999997	42.009999999999998	37.600000000000001	41.109999999999999	26127700	HPQ
2011-03-28	42.420000000000002	42.829999999999998	42.109999999999999	42.140000000000001	11370600	HPQ
2011-03-25	42.840000000000003	43.280000000000001	42.329999999999998	42.530000000000001	15527300	HPQ
2011-03-24	42.310000000000002	43.140000000000001	42.259999999999998	43.100000000000001	18568900	HPQ
2011-03-23	41.539999999999999	42.280000000000001	41.509999999999998	42.07	15193300	HPQ
2011-03-22	41.729999999999997	41.840000000000003	41.350000000000001	41.740000000000002	14349000	HPQ
2011-03-21	41.850000000000001	42.100000000000001	41.649999999999999	41.770000000000003	14423500	HPQ
2011-03-18	41.93	42.130000000000003	41.280000000000001	41.32	28918300	HPQ
2011-03-17	40.729999999999997	41.829999999999998	40.719999999999999	41.43	26608300	HPQ
2011-03-16	40.810000000000002	41.32	40.100000000000001	40.140000000000001	25775700	HPQ
2011-03-15	40.619999999999997	41.189999999999998	40.340000000000003	40.93	22169100	HPQ
2011-03-14	41.310000000000002	42.149999999999999	41.280000000000001	41.490000000000002	17454700	HPQ
2011-03-11	41.420000000000002	41.869999999999997	41.359999999999999	41.729999999999997	16475700	HPQ
2011-03-10	41.75	41.899999999999999	41.259999999999998	41.479999999999997	19901500	HPQ
2011-03-09	42.399999999999999	42.399999999999999	41.759999999999998	42.049999999999997	15266500	HPQ
2011-03-08	42.210000000000001	42.710000000000001	41.950000000000003	42.399999999999999	15667700	HPQ
2011-03-07	42.899999999999999	43.049999999999997	41.939999999999998	41.979999999999997	17791500	HPQ
2011-03-04	43.259999999999998	43.450000000000003	42.060000000000002	42.609999999999999	27718800	HPQ
2011-03-03	43.659999999999997	43.859999999999999	43.119999999999997	43.200000000000003	21076500	HPQ
2011-03-02	42.850000000000001	43.520000000000003	42.780000000000001	43.240000000000002	14626500	HPQ
2011-03-01	43.640000000000001	43.840000000000003	42.840000000000003	42.909999999999997	19559500	HPQ
2011-02-28	43.060000000000002	43.829999999999998	42.950000000000003	43.630000000000003	27687000	HPQ
2011-02-25	42.420000000000002	42.799999999999997	42.299999999999997	42.68	26783700	HPQ
2011-02-24	43.159999999999997	43.25	42.079999999999998	42.170000000000002	56823300	HPQ
2011-02-23	43.68	43.719999999999999	42.57	43.590000000000003	96660600	HPQ
2011-02-22	47.57	48.549999999999997	47.270000000000003	48.229999999999997	30831700	HPQ
2011-02-18	48.799999999999997	48.799999999999997	48.350000000000001	48.670000000000002	13528500	HPQ
2011-02-17	48.670000000000002	48.789999999999999	48.270000000000003	48.619999999999997	9831100	HPQ
2011-02-16	48.490000000000002	49.119999999999997	48.359999999999999	48.990000000000002	15004000	HPQ
2011-02-15	47.619999999999997	48.18	47.539999999999999	47.990000000000002	12570200	HPQ
2011-02-14	48.450000000000003	48.68	48.060000000000002	48.310000000000002	11990700	HPQ
2011-02-11	48.390000000000001	48.810000000000002	48.240000000000002	48.640000000000001	14348200	HPQ
2011-02-10	48.460000000000001	49.390000000000001	48.149999999999999	48.539999999999999	23146400	HPQ
2011-02-09	48.060000000000002	48.939999999999998	47.990000000000002	48.939999999999998	19298500	HPQ
2011-02-08	48.090000000000003	48.240000000000002	47.759999999999998	48.140000000000001	9899400	HPQ
2011-02-07	47.710000000000001	48.420000000000002	47.609999999999999	48.140000000000001	17386800	HPQ
2011-02-04	47.280000000000001	47.530000000000001	47.079999999999998	47.43	11213400	HPQ
2011-02-03	46.770000000000003	47.479999999999997	46.469999999999999	47.32	15618200	HPQ
2011-02-02	46.450000000000003	47.049999999999997	46.43	46.890000000000001	11740500	HPQ
2011-02-01	46.079999999999998	46.600000000000001	45.899999999999999	46.520000000000003	14488500	HPQ
2011-01-31	45.409999999999997	45.719999999999999	45.130000000000003	45.689999999999998	21410300	HPQ
2011-01-28	46.659999999999997	46.689999999999998	45.359999999999999	45.509999999999998	20649100	HPQ
2011-01-27	46.979999999999997	46.979999999999997	46.579999999999998	46.740000000000002	14393900	HPQ
2011-01-26	46.960000000000001	47.280000000000001	46.57	46.880000000000003	14403500	HPQ
2011-01-25	47.759999999999998	47.829999999999998	46.880000000000003	47.079999999999998	17665600	HPQ
2011-01-24	46.689999999999998	47.590000000000003	46.659999999999997	47.549999999999997	16950300	HPQ
2011-01-21	46.950000000000003	47.640000000000001	46.829999999999998	47.229999999999997	29803400	HPQ
2011-01-20	46.079999999999998	46.789999999999999	45.759999999999998	46.780000000000001	21528500	HPQ
2011-01-19	46.229999999999997	46.479999999999997	46.079999999999998	46.32	16516800	HPQ
2011-01-18	46.140000000000001	46.420000000000002	46.079999999999998	46.340000000000003	14755900	HPQ
2011-01-14	45.719999999999999	46.399999999999999	45.609999999999999	46.25	15337500	HPQ
2011-01-13	45.469999999999999	45.840000000000003	45.310000000000002	45.649999999999999	13118600	HPQ
2011-01-12	45.490000000000002	45.710000000000001	45.270000000000003	45.640000000000001	14379800	HPQ
2011-01-11	45.219999999999999	46.060000000000002	45.200000000000003	45.43	24979500	HPQ
2011-01-10	44.859999999999999	45.049999999999997	44.57	44.859999999999999	12971400	HPQ
2011-01-07	44.710000000000001	45.390000000000001	44.710000000000001	45.090000000000003	22268700	HPQ
2011-01-06	44.219999999999999	44.960000000000001	44.18	44.880000000000003	19197400	HPQ
2011-01-05	43.530000000000001	44.219999999999999	43.399999999999999	44.200000000000003	19744600	HPQ
2011-01-04	43.270000000000003	43.770000000000003	43.009999999999998	43.630000000000003	19420300	HPQ
2011-01-03	42.219999999999999	43.490000000000002	42.219999999999999	42.740000000000002	19371900	HPQ
2010-12-31	42.189999999999998	42.380000000000003	41.840000000000003	42.100000000000001	7473400	HPQ
2010-12-30	42.369999999999997	42.460000000000001	42.159999999999997	42.259999999999998	6774300	HPQ
2010-12-29	42.289999999999999	42.619999999999997	42.25	42.32	8649700	HPQ
2010-12-28	41.990000000000002	42.490000000000002	41.939999999999998	42.25	10400600	HPQ
2010-12-27	41.490000000000002	41.979999999999997	41.469999999999999	41.82	6553800	HPQ
2010-12-23	41.350000000000001	41.920000000000002	41.289999999999999	41.740000000000002	8501400	HPQ
2010-12-22	41.719999999999999	41.82	41.399999999999999	41.479999999999997	14701600	HPQ
2010-12-21	41.759999999999998	42.100000000000001	41.740000000000002	41.909999999999997	15001000	HPQ
2010-12-20	41.729999999999997	42.100000000000001	41.719999999999999	41.890000000000001	15423700	HPQ
2010-12-17	41.950000000000003	42.189999999999998	41.68	41.960000000000001	24231600	HPQ
2010-12-16	41.130000000000003	42.009999999999998	41	41.950000000000003	22671500	HPQ
2010-12-15	41.450000000000003	41.609999999999999	41.219999999999999	41.229999999999997	13308200	HPQ
2010-12-14	41.689999999999998	41.859999999999999	41.270000000000003	41.539999999999999	14149000	HPQ
2010-12-13	42.060000000000002	42.18	41.530000000000001	41.649999999999999	25978200	HPQ
2010-12-10	42.439999999999998	42.659999999999997	42.189999999999998	42.619999999999997	16845000	HPQ
2010-12-09	42.780000000000001	42.780000000000001	42.200000000000003	42.539999999999999	16667000	HPQ
2010-12-08	42.299999999999997	42.719999999999999	42.159999999999997	42.659999999999997	12235500	HPQ
2010-12-07	43.149999999999999	43.210000000000001	42.090000000000003	42.189999999999998	22008500	HPQ
2010-12-06	42.539999999999999	43.25	42.509999999999998	42.850000000000001	11974700	HPQ
2010-12-03	42.520000000000003	43.270000000000003	42.520000000000003	43.030000000000001	17651600	HPQ
2010-12-02	42.450000000000003	43.170000000000002	42.420000000000002	43.109999999999999	16610900	HPQ
2010-12-01	42.5	42.939999999999998	42.329999999999998	42.57	20672300	HPQ
2010-11-30	41.82	42.43	41.799999999999997	41.93	23364300	HPQ
2010-11-29	42.579999999999998	42.759999999999998	42.079999999999998	42.600000000000001	20622000	HPQ
2010-11-26	43.060000000000002	43.399999999999999	43.030000000000001	43.200000000000003	9895700	HPQ
2010-11-24	43.950000000000003	44.350000000000001	43.479999999999997	43.740000000000002	27894600	HPQ
2010-11-23	43.979999999999997	44.439999999999998	43.109999999999999	44.189999999999998	51532700	HPQ
2010-11-22	42.950000000000003	43.289999999999999	42.149999999999999	43.25	33275400	HPQ
2010-11-19	41.770000000000003	42.539999999999999	41.700000000000003	42.490000000000002	20285000	HPQ
2010-11-18	41.140000000000001	41.859999999999999	41.030000000000001	41.689999999999998	19897300	HPQ
2010-11-17	41.780000000000001	42.119999999999997	40.770000000000003	40.969999999999999	28672400	HPQ
2010-11-16	42.25	42.390000000000001	41.439999999999998	41.799999999999997	22351800	HPQ
2010-11-15	42.32	43.009999999999998	42.240000000000002	42.539999999999999	14456900	HPQ
2010-11-12	42.719999999999999	42.979999999999997	42.020000000000003	42.210000000000001	18229700	HPQ
2010-11-11	43.789999999999999	43.969999999999999	42.729999999999997	43.100000000000001	24429700	HPQ
2010-11-10	44.509999999999998	44.520000000000003	43.740000000000002	44.159999999999997	13256200	HPQ
2010-11-09	44.640000000000001	44.649999999999999	43.939999999999998	44.119999999999997	15209000	HPQ
2010-11-08	43.630000000000003	44.490000000000002	43.509999999999998	44.25	15720900	HPQ
2010-11-05	43.93	44.100000000000001	43.359999999999999	43.719999999999999	15618400	HPQ
2010-11-04	44.130000000000003	44.560000000000002	43.810000000000002	44.07	21611000	HPQ
2010-11-03	42.850000000000001	44	42.829999999999998	43.810000000000002	22216500	HPQ
2010-11-02	42.75	42.990000000000002	42.630000000000003	42.909999999999997	11552200	HPQ
2010-11-01	42.170000000000002	42.75	42.07	42.490000000000002	12888400	HPQ
2010-10-29	42.439999999999998	42.68	41.880000000000003	42.039999999999999	18187500	HPQ
2010-10-28	42.57	42.799999999999997	42.159999999999997	42.659999999999997	15160800	HPQ
2010-10-27	42.549999999999997	42.840000000000003	41.960000000000001	42.390000000000001	18750100	HPQ
2010-10-26	42.369999999999997	43.060000000000002	42.159999999999997	42.950000000000003	14494500	HPQ
2010-10-25	42.960000000000001	43.229999999999997	42.560000000000002	42.880000000000003	13181700	HPQ
2010-10-22	42.369999999999997	42.960000000000001	42.289999999999999	42.869999999999997	10305800	HPQ
2010-10-21	42.869999999999997	42.969999999999999	41.920000000000002	42.399999999999999	19923800	HPQ
2010-10-20	43	43.25	42.759999999999998	42.82	18360300	HPQ
2010-10-19	42.880000000000003	43.149999999999999	42.539999999999999	42.829999999999998	20787100	HPQ
2010-10-18	42.689999999999998	43.469999999999999	42.5	43.32	18463100	HPQ
2010-10-15	42.390000000000001	42.840000000000003	42.119999999999997	42.82	23639000	HPQ
2010-10-14	42.200000000000003	42.340000000000003	41.799999999999997	42.130000000000003	14963200	HPQ
2010-10-13	41.549999999999997	42.539999999999999	41.549999999999997	42.210000000000001	24626400	HPQ
2010-10-12	41.18	41.549999999999997	40.890000000000001	41.350000000000001	14963900	HPQ
2010-10-11	41.25	41.390000000000001	40.82	41.200000000000003	12905400	HPQ
2010-10-08	40.850000000000001	41.299999999999997	40.68	41.149999999999999	18830300	HPQ
2010-10-07	40.880000000000003	40.979999999999997	40.460000000000001	40.810000000000002	18988100	HPQ
2010-10-06	41.049999999999997	41.219999999999999	40.439999999999998	40.740000000000002	25891900	HPQ
2010-10-05	41.039999999999999	41.07	40.359999999999999	40.810000000000002	30354700	HPQ
2010-10-04	40.859999999999999	41.240000000000002	40.399999999999999	40.640000000000001	22997800	HPQ
2010-10-01	41.210000000000001	41.289999999999999	40.25	40.770000000000003	62986400	HPQ
2010-09-30	42.960000000000001	43.149999999999999	41.719999999999999	42.07	28162600	HPQ
2010-09-29	41.969999999999999	42.740000000000002	41.899999999999999	42.530000000000001	31308500	HPQ
2010-09-28	41.380000000000003	41.840000000000003	41	41.619999999999997	26545000	HPQ
2010-09-27	41.159999999999997	41.759999999999998	40.909999999999997	41.259999999999998	23055200	HPQ
2010-09-24	41.159999999999997	41.700000000000003	40.869999999999997	40.979999999999997	24551000	HPQ
2010-09-23	39.109999999999999	40.670000000000002	39.090000000000003	40.149999999999999	22945800	HPQ
2010-09-22	39.689999999999998	39.829999999999998	39	39.549999999999997	21475400	HPQ
2010-09-21	39.549999999999997	40.520000000000003	39.399999999999999	39.920000000000002	25986400	HPQ
2010-09-20	39.25	39.560000000000002	39.159999999999997	39.390000000000001	22174600	HPQ
2010-09-17	40.380000000000003	40.619999999999997	39.100000000000001	39.140000000000001	35399900	HPQ
2010-09-16	39.710000000000001	40.490000000000002	39.630000000000003	40.350000000000001	23331300	HPQ
2010-09-15	39.299999999999997	40.039999999999999	39.140000000000001	39.619999999999997	24135900	HPQ
2010-09-14	38.149999999999999	40.060000000000002	38.149999999999999	39.289999999999999	40924800	HPQ
2010-09-13	38.450000000000003	38.539999999999999	37.969999999999999	38.280000000000001	33830200	HPQ
2010-09-10	38.780000000000001	38.829999999999998	38.079999999999998	38.280000000000001	22784300	HPQ
2010-09-09	39.299999999999997	39.340000000000003	38.579999999999998	38.82	17872700	HPQ
2010-09-08	39.280000000000001	39.600000000000001	38.25	38.810000000000002	32778100	HPQ
2010-09-07	39.75	40.159999999999997	39.710000000000001	39.920000000000002	20739100	HPQ
2010-09-03	40.079999999999998	40.490000000000002	40.079999999999998	40.340000000000003	18115300	HPQ
2010-09-02	39.159999999999997	39.68	39.100000000000001	39.68	17781000	HPQ
2010-09-01	39	39.25	38.729999999999997	39.210000000000001	22331600	HPQ
2010-08-31	38.369999999999997	38.979999999999997	38.030000000000001	38.450000000000003	30199900	HPQ
2010-08-30	38.880000000000003	39.490000000000002	38.549999999999997	38.560000000000002	29391600	HPQ
2010-08-27	38.299999999999997	38.549999999999997	37.32	38	37171800	HPQ
2010-08-26	38.539999999999999	38.649999999999999	38.090000000000003	38.219999999999999	18326700	HPQ
2010-08-25	38.140000000000001	38.57	38.030000000000001	38.240000000000002	26239100	HPQ
2010-08-24	38.490000000000002	38.859999999999999	38.340000000000003	38.390000000000001	30243700	HPQ
2010-08-23	39.939999999999998	40	38.609999999999999	39.039999999999999	37413600	HPQ
2010-08-20	40.490000000000002	40.590000000000003	39.329999999999998	39.850000000000001	38850400	HPQ
2010-08-19	41.619999999999997	41.700000000000003	40.329999999999998	40.759999999999998	25349700	HPQ
2010-08-18	41.149999999999999	41.609999999999999	40.890000000000001	41.359999999999999	22174600	HPQ
2010-08-17	40.990000000000002	41.350000000000001	40.719999999999999	40.82	23626300	HPQ
2010-08-16	40.509999999999998	41.090000000000003	40.350000000000001	40.549999999999997	22883300	HPQ
2010-08-13	40.450000000000003	40.979999999999997	40.25	40.450000000000003	29466500	HPQ
2010-08-12	40.229999999999997	40.469999999999999	39.950000000000003	40.140000000000001	52656400	HPQ
2010-08-11	42.079999999999998	42.149999999999999	40.659999999999997	40.770000000000003	57825900	HPQ
2010-08-10	42.850000000000001	42.979999999999997	42.159999999999997	42.329999999999998	73334100	HPQ
2010-08-09	43.469999999999999	43.840000000000003	42.43	42.600000000000001	200732200	HPQ
2010-08-06	45.969999999999999	46.32	41.850000000000001	41.850000000000001	29283300	HPQ
2010-08-05	46.689999999999998	46.689999999999998	46.020000000000003	46.350000000000001	13485900	HPQ
2010-08-04	47.420000000000002	47.700000000000003	46.649999999999999	46.770000000000003	15744000	HPQ
2010-08-03	47.460000000000001	47.640000000000001	47.079999999999998	47.359999999999999	9653000	HPQ
2010-08-02	46.590000000000003	47.799999999999997	46.399999999999999	47.560000000000002	12805300	HPQ
2010-07-30	45.979999999999997	46.619999999999997	45.710000000000001	46.039999999999999	12607100	HPQ
2010-07-29	47.609999999999999	47.670000000000002	46.32	46.409999999999997	17447400	HPQ
2010-07-28	47.329999999999998	47.700000000000003	46.93	47.130000000000003	11206500	HPQ
2010-07-27	47.109999999999999	47.829999999999998	46.780000000000001	47.57	16484900	HPQ
2010-07-26	46.100000000000001	46.579999999999998	46.020000000000003	46.57	16206900	HPQ
2010-07-23	45.979999999999997	46.439999999999998	45.719999999999999	46.149999999999999	18934100	HPQ
2010-07-22	45.829999999999998	46.159999999999997	45.729999999999997	46.07	17152800	HPQ
2010-07-21	46.609999999999999	46.75	45.270000000000003	45.479999999999997	17718800	HPQ
2010-07-20	45.799999999999997	46.670000000000002	45.579999999999998	46.609999999999999	15880900	HPQ
2010-07-19	46.399999999999999	46.950000000000003	46.130000000000003	46.68	10611700	HPQ
2010-07-16	47.109999999999999	47.390000000000001	46.100000000000001	46.200000000000003	13366600	HPQ
2010-07-15	47.219999999999999	47.530000000000001	46.649999999999999	47.420000000000002	11970000	HPQ
2010-07-14	47.060000000000002	47.969999999999999	47.020000000000003	47.340000000000003	13782800	HPQ
2010-07-13	46.130000000000003	47.020000000000003	45.909999999999997	46.770000000000003	14506600	HPQ
2010-07-12	45.020000000000003	45.780000000000001	45.020000000000003	45.68	10529700	HPQ
2010-07-09	45.439999999999998	45.5	44.990000000000002	45.25	12749600	HPQ
2010-07-08	45.420000000000002	45.590000000000003	44.890000000000001	45.479999999999997	13221700	HPQ
2010-07-07	43.229999999999997	45.060000000000002	43.149999999999999	44.960000000000001	18318100	HPQ
2010-07-06	43.369999999999997	44.07	42.789999999999999	43.170000000000002	17190500	HPQ
2010-07-02	42.990000000000002	43.159999999999997	42.310000000000002	42.810000000000002	16739800	HPQ
2010-07-01	43.149999999999999	43.549999999999997	42.420000000000002	42.890000000000001	21393300	HPQ
2010-06-30	44.229999999999997	44.229999999999997	43.130000000000003	43.280000000000001	23706800	HPQ
2010-06-29	45.350000000000001	45.68	44.020000000000003	44.299999999999997	22155100	HPQ
2010-06-28	45.890000000000001	46.460000000000001	45.609999999999999	46.07	13095900	HPQ
2010-06-25	45.780000000000001	46.380000000000003	45.350000000000001	45.920000000000002	24021700	HPQ
2010-06-24	46.549999999999997	46.789999999999999	45.759999999999998	45.890000000000001	15087700	HPQ
2010-06-23	46.850000000000001	47.399999999999999	46.5	46.890000000000001	12815500	HPQ
2010-06-22	47.520000000000003	48	46.700000000000003	46.770000000000003	13248400	HPQ
2010-06-21	48.369999999999997	48.5	47.210000000000001	47.509999999999998	12684600	HPQ
2010-06-18	48.25	48.619999999999997	47.939999999999998	47.979999999999997	18863700	HPQ
2010-06-17	48.189999999999998	48.420000000000002	47.189999999999998	48.240000000000002	16343600	HPQ
2010-06-16	47.670000000000002	48.170000000000002	47.18	48.009999999999998	18115800	HPQ
2010-06-15	47.109999999999999	48.07	47.020000000000003	47.979999999999997	15805000	HPQ
2010-06-14	47.869999999999997	48.219999999999999	46.829999999999998	46.880000000000003	14370700	HPQ
2010-06-11	46.210000000000001	47.280000000000001	46.119999999999997	47.189999999999998	11497800	HPQ
2010-06-10	46.020000000000003	46.619999999999997	45.920000000000002	46.5	15893600	HPQ
2010-06-09	46.060000000000002	46.490000000000002	45.210000000000001	45.409999999999997	19080800	HPQ
2010-06-08	45.340000000000003	45.969999999999999	45.030000000000001	45.880000000000003	19923700	HPQ
2010-06-07	46.18	46.450000000000003	45.210000000000001	45.240000000000002	15493200	HPQ
2010-06-04	46.689999999999998	47.100000000000001	45.789999999999999	46.049999999999997	18693900	HPQ
2010-06-03	47.450000000000003	47.719999999999999	47.07	47.479999999999997	16838600	HPQ
2010-06-02	46.159999999999997	47.340000000000003	46	47.270000000000003	24743300	HPQ
2010-06-01	45.850000000000001	46.57	45.5	45.579999999999998	17767000	HPQ
2010-05-28	47.060000000000002	47.07	45.759999999999998	46.009999999999998	19135700	HPQ
2010-05-27	46.369999999999997	47.090000000000003	46.350000000000001	46.939999999999998	17939000	HPQ
2010-05-26	46.259999999999998	46.75	45.590000000000003	45.719999999999999	21561200	HPQ
2010-05-25	44.539999999999999	45.899999999999999	44.170000000000002	45.850000000000001	22717300	HPQ
2010-05-24	46.280000000000001	46.979999999999997	45.640000000000001	45.689999999999998	18076200	HPQ
2010-05-21	44.960000000000001	46.810000000000002	44.799999999999997	46.579999999999998	27823600	HPQ
2010-05-20	45.840000000000003	46.759999999999998	45.109999999999999	45.950000000000003	33166400	HPQ
2010-05-19	47.909999999999997	48.149999999999999	46.340000000000003	47	32335600	HPQ
2010-05-18	48.25	48.280000000000001	46.659999999999997	46.789999999999999	21436600	HPQ
2010-05-17	47.450000000000003	47.689999999999998	46.640000000000001	47.520000000000003	16969100	HPQ
2010-05-14	48.149999999999999	48.200000000000003	46.590000000000003	47.43	25958500	HPQ
2010-05-13	49.539999999999999	50	48.609999999999999	48.719999999999999	15446900	HPQ
2010-05-12	48.689999999999998	49.859999999999999	48.619999999999997	49.560000000000002	17683300	HPQ
2010-05-11	48.579999999999998	49.469999999999999	48.219999999999999	48.420000000000002	17317300	HPQ
2010-05-10	49.020000000000003	50.329999999999998	48.799999999999997	49.100000000000001	23499100	HPQ
2010-05-07	48.100000000000001	48.299999999999997	45.609999999999999	46.729999999999997	38629900	HPQ
2010-05-06	50.530000000000001	51.990000000000002	41.939999999999998	48.329999999999998	37934200	HPQ
2010-05-05	50.299999999999997	51.119999999999997	50.049999999999997	50.93	14031200	HPQ
2010-05-04	52.200000000000003	52.25	50.299999999999997	50.640000000000001	19987800	HPQ
2010-05-03	52.039999999999999	52.950000000000003	51.990000000000002	52.710000000000001	11668000	HPQ
2010-04-30	53	53.380000000000003	51.920000000000002	51.969999999999999	15731900	HPQ
2010-04-29	52.609999999999999	53	52.549999999999997	52.880000000000003	19525000	HPQ
2010-04-28	53.109999999999999	53.539999999999999	53.100000000000001	53.280000000000001	16102800	HPQ
2010-04-27	54.020000000000003	54.25	53.109999999999999	53.25	14552100	HPQ
2010-04-26	53.93	54.600000000000001	53.82	54.259999999999998	12098200	HPQ
2010-04-23	53.359999999999999	53.909999999999997	53.030000000000001	53.899999999999999	9783900	HPQ
2010-04-22	53.32	53.520000000000003	52.509999999999998	53.310000000000002	12391400	HPQ
2010-04-21	53.380000000000003	54.030000000000001	53.25	53.700000000000003	11586300	HPQ
2010-04-20	53.850000000000001	53.990000000000002	53.359999999999999	53.560000000000002	12251900	HPQ
2010-04-19	53.450000000000003	53.729999999999997	53.039999999999999	53.640000000000001	10731100	HPQ
2010-04-16	54.049999999999997	54.75	53.530000000000001	53.75	15625300	HPQ
2010-04-15	54.200000000000003	54.310000000000002	53.549999999999997	54.229999999999997	14139000	HPQ
2010-04-14	54.020000000000003	54.640000000000001	53.950000000000003	54.520000000000003	12032600	HPQ
2010-04-13	53.890000000000001	53.979999999999997	53.560000000000002	53.780000000000001	8111700	HPQ
2010-04-12	53.789999999999999	54	53.770000000000003	53.880000000000003	8454300	HPQ
2010-04-09	53.640000000000001	53.869999999999997	53.399999999999999	53.869999999999997	7481600	HPQ
2010-04-08	53.170000000000002	53.75	52.770000000000003	53.630000000000003	9006800	HPQ
2010-04-07	53.740000000000002	53.840000000000003	52.960000000000001	53.289999999999999	12076700	HPQ
2010-04-06	53.68	53.969999999999999	53.359999999999999	53.859999999999999	9684500	HPQ
2010-04-05	53.280000000000001	53.950000000000003	53.189999999999998	53.869999999999997	9881300	HPQ
2010-04-01	53.390000000000001	53.75	52.93	53.240000000000002	10684000	HPQ
2010-03-31	52.890000000000001	53.390000000000001	52.82	53.149999999999999	12855800	HPQ
2010-03-30	52.93	53.369999999999997	52.93	53.259999999999998	10143200	HPQ
2010-03-29	53.420000000000002	53.630000000000003	52.899999999999999	52.969999999999999	10234900	HPQ
2010-03-26	53.579999999999998	53.689999999999998	53.240000000000002	53.420000000000002	14226300	HPQ
2010-03-25	53.340000000000003	53.789999999999999	53.170000000000002	53.5	16817600	HPQ
2010-03-24	52.969999999999999	53.219999999999999	52.789999999999999	53.060000000000002	15121500	HPQ
2010-03-23	53.009999999999998	53.159999999999997	52.710000000000001	53.149999999999999	9652500	HPQ
2010-03-22	52.130000000000003	53.039999999999999	52.130000000000003	52.950000000000003	15691200	HPQ
2010-03-19	52.810000000000002	52.950000000000003	52.210000000000001	52.490000000000002	20919300	HPQ
2010-03-18	52.219999999999999	52.829999999999998	52.109999999999999	52.729999999999997	14129400	HPQ
2010-03-17	52.409999999999997	52.75	52.18	52.229999999999997	14205100	HPQ
2010-03-16	52.299999999999997	52.460000000000001	52.090000000000003	52.350000000000001	11306000	HPQ
2010-03-15	52.159999999999997	52.43	51.909999999999997	52.420000000000002	10277500	HPQ
2010-03-12	52.07	52.43	51.82	52.359999999999999	11758600	HPQ
2010-03-11	51.740000000000002	52.030000000000001	51.380000000000003	52.020000000000003	9569300	HPQ
2010-03-10	51.859999999999999	52.090000000000003	51.609999999999999	51.780000000000001	11688500	HPQ
2010-03-09	51.579999999999998	52.229999999999997	51.469999999999999	51.880000000000003	10230600	HPQ
2010-03-08	51.649999999999999	51.979999999999997	51.579999999999998	51.729999999999997	12883800	HPQ
2010-03-05	51.719999999999999	52.25	51.659999999999997	52.030000000000001	15449200	HPQ
2010-03-04	51.130000000000003	51.57	51.039999999999999	51.509999999999998	8079600	HPQ
2010-03-03	51.109999999999999	51.350000000000001	51	51.100000000000001	11453000	HPQ
2010-03-02	51.560000000000002	51.740000000000002	50.93	51.119999999999997	15013100	HPQ
2010-03-01	50.68	51.659999999999997	50.68	51.539999999999999	14150300	HPQ
2010-02-26	50.920000000000002	50.990000000000002	50.609999999999999	50.789999999999999	11018200	HPQ
2010-02-25	50.200000000000003	50.960000000000001	49.93	50.920000000000002	12835200	HPQ
2010-02-24	50.039999999999999	51	50.020000000000003	50.789999999999999	15016000	HPQ
2010-02-23	50.369999999999997	50.740000000000002	49.979999999999997	50.119999999999997	12059500	HPQ
2010-02-22	50.710000000000001	50.890000000000001	50.259999999999998	50.560000000000002	12437700	HPQ
2010-02-19	50.420000000000002	51	50.200000000000003	50.789999999999999	16660300	HPQ
2010-02-18	50.380000000000003	50.960000000000001	49.869999999999997	50.810000000000002	23476900	HPQ
2010-02-17	49.770000000000003	50.25	49.700000000000003	50.119999999999997	23481300	HPQ
2010-02-16	48.939999999999998	49.600000000000001	48.789999999999999	49.439999999999998	14687300	HPQ
2010-02-12	48.329999999999998	48.609999999999999	47.619999999999997	48.460000000000001	15767900	HPQ
2010-02-11	48	48.850000000000001	47.82	48.619999999999997	12855400	HPQ
2010-02-10	48.530000000000001	48.719999999999999	47.75	48.020000000000003	13873000	HPQ
2010-02-09	48.100000000000001	48.840000000000003	47.859999999999999	48.119999999999997	17622000	HPQ
2010-02-08	47.149999999999999	48.130000000000003	47.049999999999997	47.590000000000003	17616400	HPQ
2010-02-05	46.909999999999997	47.490000000000002	46.460000000000001	47.32	19731300	HPQ
2010-02-04	48.189999999999998	48.719999999999999	46.979999999999997	47.030000000000001	21654100	HPQ
2010-02-03	48.469999999999999	48.890000000000001	48.259999999999998	48.729999999999997	11359200	HPQ
2010-02-02	48.299999999999997	48.82	47.979999999999997	48.590000000000003	17463100	HPQ
2010-02-01	47.369999999999997	47.899999999999999	47.200000000000003	47.829999999999998	15741200	HPQ
2010-01-29	48.369999999999997	48.450000000000003	46.799999999999997	47.07	23487500	HPQ
2010-01-28	49.399999999999999	49.43	47.509999999999998	47.789999999999999	26561700	HPQ
2010-01-27	49.770000000000003	49.770000000000003	48.509999999999998	49.450000000000003	18009000	HPQ
2010-01-26	50.100000000000001	50.5	49.579999999999998	49.740000000000002	15729400	HPQ
2010-01-25	49.549999999999997	50.420000000000002	49.409999999999997	50.060000000000002	13477400	HPQ
2010-01-22	51.009999999999998	51.200000000000003	49.25	49.289999999999999	20254400	HPQ
2010-01-21	52.409999999999997	52.469999999999999	50.890000000000001	51.289999999999999	18486100	HPQ
2010-01-20	52.259999999999998	52.43	51.490000000000002	52.210000000000001	13900700	HPQ
2010-01-19	52.100000000000001	52.789999999999999	52.100000000000001	52.75	11377200	HPQ
2010-01-15	52.590000000000003	52.850000000000001	52.060000000000002	52.469999999999999	13355300	HPQ
2010-01-14	52.229999999999997	52.939999999999998	52.130000000000003	52.509999999999998	16114300	HPQ
2010-01-13	52.200000000000003	52.409999999999997	51.649999999999999	52.219999999999999	11788300	HPQ
2010-01-12	52.030000000000001	52.560000000000002	51.789999999999999	51.969999999999999	12331400	HPQ
2010-01-11	52.579999999999998	52.719999999999999	51.939999999999998	52.43	10143400	HPQ
2010-01-08	52.100000000000001	52.640000000000001	52.030000000000001	52.590000000000003	10239900	HPQ
2010-01-07	52.189999999999998	52.590000000000003	52	52.200000000000003	10221300	HPQ
2010-01-06	52.530000000000001	52.729999999999997	52.049999999999997	52.18	11746600	HPQ
2010-01-05	52.140000000000001	52.740000000000002	52.100000000000001	52.670000000000002	13092900	HPQ
2010-01-04	51.539999999999999	52.5	51.32	52.450000000000003	12696400	HPQ
2009-12-31	52.82	52.950000000000003	51.469999999999999	51.509999999999998	13856900	HPQ
2009-12-30	52.280000000000001	52.93	52.280000000000001	52.93	6646000	HPQ
2009-12-29	52.619999999999997	52.829999999999998	52.530000000000001	52.57	6965700	HPQ
2009-12-28	52.880000000000003	52.880000000000003	52.450000000000003	52.759999999999998	11146800	HPQ
2009-12-24	52.259999999999998	52.939999999999998	52.159999999999997	52.869999999999997	4161800	HPQ
2009-12-23	52.469999999999999	52.5	52.020000000000003	52.490000000000002	8059600	HPQ
2009-12-22	51.939999999999998	52.609999999999999	51.899999999999999	52.460000000000001	12190400	HPQ
2009-12-21	51.490000000000002	52.259999999999998	51.450000000000003	51.990000000000002	15832200	HPQ
2009-12-18	50.899999999999999	51.609999999999999	50.700000000000003	51.5	21455100	HPQ
2009-12-17	50.939999999999998	51.090000000000003	50.259999999999998	50.560000000000002	14025000	HPQ
2009-12-16	50.899999999999999	51.539999999999999	50.890000000000001	51.359999999999999	15634600	HPQ
2009-12-15	50.520000000000003	51.25	50.329999999999998	50.990000000000002	18517500	HPQ
2009-12-14	49.950000000000003	50.759999999999998	49.93	50.68	12476300	HPQ
2009-12-11	50.090000000000003	50.210000000000001	49.890000000000001	50.049999999999997	11834300	HPQ
2009-12-10	49.969999999999999	50.229999999999997	49.789999999999999	50.140000000000001	18760400	HPQ
2009-12-09	49.030000000000001	50	48.810000000000002	49.950000000000003	17533700	HPQ
2009-12-08	49.079999999999998	49.149999999999999	48.82	48.939999999999998	11578300	HPQ
2009-12-07	49.479999999999997	49.880000000000003	49.149999999999999	49.210000000000001	13037400	HPQ
2009-12-04	49.119999999999997	49.899999999999999	49.100000000000001	49.789999999999999	18895500	HPQ
2009-12-03	49.229999999999997	49.420000000000002	48.880000000000003	48.960000000000001	15758000	HPQ
2009-12-02	49.369999999999997	49.600000000000001	48.899999999999999	48.979999999999997	14756400	HPQ
2009-12-01	49.390000000000001	49.799999999999997	49.350000000000001	49.590000000000003	18310800	HPQ
2009-11-30	48.969999999999999	49.310000000000002	48.810000000000002	49.060000000000002	16359200	HPQ
2009-11-27	48.939999999999998	49.369999999999997	48.600000000000001	49.07	9949000	HPQ
2009-11-25	50.340000000000003	50.350000000000001	49.960000000000001	50.049999999999997	12745600	HPQ
2009-11-24	50.600000000000001	51.020000000000003	49.840000000000003	50.189999999999998	17269400	HPQ
2009-11-23	50.43	51.030000000000001	50.350000000000001	51.020000000000003	15775600	HPQ
2009-11-20	49.579999999999998	50.270000000000003	49.509999999999998	50.039999999999999	14384600	HPQ
2009-11-19	50.189999999999998	50.350000000000001	49.32	49.82	15077200	HPQ
2009-11-18	51.030000000000001	51.049999999999997	50.270000000000003	50.479999999999997	16524000	HPQ
2009-11-17	50.359999999999999	51.43	50.25	51.32	15815200	HPQ
2009-11-16	49.890000000000001	50.880000000000003	49.859999999999999	50.810000000000002	20617900	HPQ
2009-11-13	49.710000000000001	49.950000000000003	49.399999999999999	49.909999999999997	13856800	HPQ
2009-11-12	49.649999999999999	49.960000000000001	49.530000000000001	49.700000000000003	21985500	HPQ
2009-11-11	49.82	50	49.710000000000001	50	14234400	HPQ
2009-11-10	49.810000000000002	49.969999999999999	49.649999999999999	49.960000000000001	10614300	HPQ
2009-11-09	49.07	50	48.82	49.990000000000002	15565300	HPQ
2009-11-06	48.68	49.159999999999997	48.520000000000003	49.159999999999997	10808000	HPQ
2009-11-05	48.369999999999997	48.890000000000001	48.009999999999998	48.850000000000001	11384600	HPQ
2009-11-04	47.960000000000001	48.640000000000001	47.689999999999998	47.759999999999998	15569300	HPQ
2009-11-03	47.789999999999999	48	47.299999999999997	47.509999999999998	14733900	HPQ
2009-11-02	47.43	48.280000000000001	47.159999999999997	48.159999999999997	15416000	HPQ
2009-10-30	48.229999999999997	48.670000000000002	47.280000000000001	47.460000000000001	16730700	HPQ
2009-10-29	46.990000000000002	48.390000000000001	46.990000000000002	48.350000000000001	15560200	HPQ
2009-10-28	47.189999999999998	47.560000000000002	46.850000000000001	46.93	11803900	HPQ
2009-10-27	47.729999999999997	48	47.119999999999997	47.299999999999997	10075900	HPQ
2009-10-26	48.469999999999999	48.899999999999999	47.57	47.859999999999999	11216400	HPQ
2009-10-23	49.079999999999998	49.200000000000003	48.25	48.560000000000002	13551800	HPQ
2009-10-22	48.07	48.490000000000002	47.729999999999997	48.32	9189500	HPQ
2009-10-21	48.600000000000001	49.049999999999997	48.159999999999997	48.219999999999999	12381100	HPQ
2009-10-20	48.530000000000001	48.899999999999999	48.350000000000001	48.740000000000002	12312500	HPQ
2009-10-19	48.229999999999997	48.539999999999999	48.140000000000001	48.469999999999999	11217100	HPQ
2009-10-16	47.829999999999998	48.409999999999997	47.450000000000003	48.369999999999997	19489400	HPQ
2009-10-15	47.670000000000002	48	47.630000000000003	48	11922400	HPQ
2009-10-14	47.5	47.979999999999997	47.369999999999997	47.890000000000001	14552700	HPQ
2009-10-13	46.759999999999998	46.960000000000001	46.549999999999997	46.689999999999998	12530900	HPQ
2009-10-12	47.439999999999998	47.5	46.850000000000001	47.039999999999999	8510900	HPQ
2009-10-09	46.399999999999999	47.479999999999997	46.380000000000003	47.380000000000003	14298900	HPQ
2009-10-08	46.890000000000001	47.159999999999997	46.350000000000001	46.460000000000001	15004600	HPQ
2009-10-07	46.789999999999999	46.869999999999997	46.259999999999998	46.560000000000002	10923000	HPQ
2009-10-06	46.399999999999999	47.100000000000001	46.109999999999999	47.009999999999998	15705400	HPQ
2009-10-05	45.479999999999997	46.439999999999998	45.329999999999998	46.07	14598000	HPQ
2009-10-02	45.590000000000003	45.960000000000001	45.200000000000003	45.280000000000001	18153800	HPQ
2009-10-01	47.020000000000003	47.32	45.810000000000002	45.960000000000001	20121200	HPQ
2009-09-30	47.259999999999998	47.630000000000003	46.670000000000002	47.210000000000001	21393900	HPQ
2009-09-29	47.659999999999997	47.950000000000003	47.259999999999998	47.439999999999998	19650500	HPQ
2009-09-28	46.969999999999999	48	46.850000000000001	47.880000000000003	16677000	HPQ
2009-09-25	46.409999999999997	47.229999999999997	46.359999999999999	47.020000000000003	19978400	HPQ
2009-09-24	47.039999999999999	47.479999999999997	46.509999999999998	46.869999999999997	13256500	HPQ
2009-09-23	46.890000000000001	47.859999999999999	46.82	46.93	15985900	HPQ
2009-09-22	46.950000000000003	47.170000000000002	46.799999999999997	47.009999999999998	14332600	HPQ
2009-09-21	45.630000000000003	46.479999999999997	45.509999999999998	46.350000000000001	11508300	HPQ
2009-09-18	45.950000000000003	46.5	45.729999999999997	46.149999999999999	19919300	HPQ
2009-09-17	45.539999999999999	46.240000000000002	45.390000000000001	45.710000000000001	12168400	HPQ
2009-09-16	45.75	45.960000000000001	45.43	45.640000000000001	13891400	HPQ
2009-09-15	45.719999999999999	45.850000000000001	45.259999999999998	45.640000000000001	11087900	HPQ
2009-09-14	45.329999999999998	46	45.32	45.700000000000003	12915900	HPQ
2009-09-11	46.479999999999997	46.530000000000001	45.869999999999997	46.100000000000001	12840500	HPQ
2009-09-10	45.869999999999997	46.5	45.770000000000003	46.5	14843100	HPQ
2009-09-09	45.289999999999999	45.979999999999997	45.009999999999998	45.979999999999997	16482300	HPQ
2009-09-08	45.109999999999999	45.479999999999997	44.979999999999997	45.469999999999999	10489700	HPQ
2009-09-04	44.5	45.149999999999999	44.469999999999999	45.100000000000001	8786200	HPQ
2009-09-03	44.32	44.789999999999999	44.159999999999997	44.450000000000003	11230400	HPQ
2009-09-02	43.649999999999999	44.5	43.600000000000001	44.25	16169200	HPQ
2009-09-01	44.640000000000001	45.100000000000001	43.649999999999999	43.869999999999997	16517100	HPQ
2009-08-31	44.109999999999999	44.950000000000003	43.920000000000002	44.890000000000001	12862200	HPQ
2009-08-28	45.259999999999998	45.549999999999997	44.579999999999998	44.759999999999998	19585400	HPQ
2009-08-27	44.43	44.880000000000003	44.189999999999998	44.810000000000002	15015100	HPQ
2009-08-26	44.579999999999998	44.75	44.100000000000001	44.479999999999997	14264100	HPQ
2009-08-25	44.950000000000003	45.159999999999997	44.5	44.68	18092000	HPQ
2009-08-24	44.829999999999998	45.119999999999997	44.530000000000001	44.789999999999999	15121600	HPQ
2009-08-21	44.200000000000003	44.840000000000003	43.829999999999998	44.780000000000001	18934500	HPQ
2009-08-20	43.479999999999997	44.079999999999998	43.409999999999997	43.979999999999997	12547900	HPQ
2009-08-19	42.579999999999998	44	42.520000000000003	43.829999999999998	25320200	HPQ
2009-08-18	43.32	44.109999999999999	42.969999999999999	43.960000000000001	24618200	HPQ
2009-08-17	43.630000000000003	43.719999999999999	42.890000000000001	43.109999999999999	12515200	HPQ
2009-08-14	44.329999999999998	44.469999999999999	43.649999999999999	44.090000000000003	11627700	HPQ
2009-08-13	44.210000000000001	44.490000000000002	43.780000000000001	44.350000000000001	11571700	HPQ
2009-08-12	43.200000000000003	44.5	43.170000000000002	44.18	13791900	HPQ
2009-08-11	43.43	43.700000000000003	43.299999999999997	43.390000000000001	10796200	HPQ
2009-08-10	43.369999999999997	43.75	43.18	43.670000000000002	12179700	HPQ
2009-08-07	42.850000000000001	43.729999999999997	42.469999999999999	43.539999999999999	19271100	HPQ
2009-08-06	43.140000000000001	43.390000000000001	42.140000000000001	42.210000000000001	17014200	HPQ
2009-08-05	43.409999999999997	43.420000000000002	42.740000000000002	43.259999999999998	13490200	HPQ
2009-08-04	43.079999999999998	43.5	43	43.420000000000002	14370200	HPQ
2009-08-03	43.369999999999997	43.600000000000001	42.960000000000001	43.380000000000003	13348200	HPQ
2009-07-31	42.549999999999997	43.549999999999997	42.43	43.299999999999997	21089600	HPQ
2009-07-30	42.409999999999997	43.289999999999999	42.380000000000003	42.710000000000001	19014300	HPQ
2009-07-29	41.530000000000001	42.240000000000002	41.240000000000002	42.189999999999998	13486100	HPQ
2009-07-28	41.68	41.979999999999997	41.200000000000003	41.979999999999997	11605700	HPQ
2009-07-27	41.640000000000001	41.890000000000001	41.149999999999999	41.840000000000003	10686600	HPQ
2009-07-24	41.219999999999999	41.780000000000001	40.899999999999999	41.719999999999999	11268500	HPQ
2009-07-23	40.659999999999997	41.93	40.630000000000003	41.640000000000001	19042300	HPQ
2009-07-22	40.310000000000002	41	40.289999999999999	40.799999999999997	14795500	HPQ
2009-07-21	40.090000000000003	40.579999999999998	39.75	40.57	14144200	HPQ
2009-07-20	40.159999999999997	40.5	39.840000000000003	40.43	11944200	HPQ
2009-07-17	39.829999999999998	40	39.640000000000001	39.979999999999997	14567900	HPQ
2009-07-16	38.509999999999998	39.890000000000001	38.399999999999999	39.670000000000002	20120200	HPQ
2009-07-15	38	38.850000000000001	37.799999999999997	38.82	17475400	HPQ
2009-07-14	36.920000000000002	37.280000000000001	36.670000000000002	37.140000000000001	13854100	HPQ
2009-07-13	37.270000000000003	37.420000000000002	36.710000000000001	37.299999999999997	13352200	HPQ
2009-07-10	37.210000000000001	37.729999999999997	36.780000000000001	37.240000000000002	11391200	HPQ
2009-07-09	37.43	37.5	37	37.299999999999997	9844000	HPQ
2009-07-08	36.859999999999999	37.409999999999997	36.799999999999997	37.210000000000001	15107400	HPQ
2009-07-07	37.609999999999999	37.799999999999997	36.780000000000001	36.840000000000003	14073700	HPQ
2009-07-06	37.549999999999997	38.200000000000003	37.409999999999997	37.729999999999997	12165700	HPQ
2009-07-02	38.259999999999998	38.68	37.850000000000001	37.850000000000001	11990500	HPQ
2009-07-01	38.799999999999997	39.619999999999997	38.539999999999999	38.68	19494300	HPQ
2009-06-30	38.850000000000001	39.240000000000002	38.350000000000001	38.649999999999999	16528300	HPQ
2009-06-29	37.850000000000001	39.030000000000001	37.810000000000002	38.979999999999997	24793100	HPQ
2009-06-26	38.109999999999999	38.32	37.530000000000001	37.609999999999999	23012300	HPQ
2009-06-25	37	38.310000000000002	37	38.119999999999997	15979600	HPQ
2009-06-24	37.630000000000003	37.960000000000001	36.990000000000002	37.219999999999999	17353200	HPQ
2009-06-23	37.960000000000001	37.960000000000001	37.299999999999997	37.359999999999999	12621700	HPQ
2009-06-22	37.909999999999997	38.579999999999998	37.549999999999997	37.740000000000002	19469100	HPQ
2009-06-19	37.82	38.450000000000003	37.780000000000001	38.350000000000001	26179100	HPQ
2009-06-18	37.399999999999999	37.640000000000001	36.729999999999997	37.549999999999997	18118100	HPQ
2009-06-17	36.659999999999997	37.5	36.609999999999999	37.420000000000002	16907900	HPQ
2009-06-16	37.240000000000002	37.329999999999998	36.670000000000002	36.840000000000003	14026300	HPQ
2009-06-15	37.32	37.549999999999997	36.719999999999999	37.079999999999998	13021700	HPQ
2009-06-12	37.130000000000003	37.799999999999997	37.049999999999997	37.759999999999998	13488900	HPQ
2009-06-11	36.770000000000003	37.729999999999997	36.770000000000003	37.229999999999997	15670600	HPQ
2009-06-10	37.130000000000003	37.240000000000002	36.310000000000002	36.789999999999999	14162300	HPQ
2009-06-09	37.409999999999997	37.479999999999997	36.649999999999999	36.840000000000003	15483400	HPQ
2009-06-08	36.859999999999999	37.630000000000003	36.5	37.409999999999997	17482900	HPQ
2009-06-05	36.460000000000001	37.5	36.450000000000003	37.350000000000001	25955200	HPQ
2009-06-04	35.729999999999997	36.280000000000001	35.479999999999997	36.090000000000003	18912400	HPQ
2009-06-03	35.719999999999999	35.850000000000001	35.159999999999997	35.630000000000003	13944200	HPQ
2009-06-02	35.960000000000001	36.549999999999997	35.619999999999997	35.840000000000003	16568800	HPQ
2009-06-01	34.799999999999997	36.130000000000003	34.700000000000003	36	17781600	HPQ
2009-05-29	34.340000000000003	34.859999999999999	33.850000000000001	34.350000000000001	19507200	HPQ
2009-05-28	34.350000000000001	35.079999999999998	34.200000000000003	34.700000000000003	16603400	HPQ
2009-05-27	34.5	35.25	34.25	34.340000000000003	16841900	HPQ
2009-05-26	33.859999999999999	35.07	33.75	34.469999999999999	20060800	HPQ
2009-05-22	34.32	34.659999999999997	33.850000000000001	34.140000000000001	12004900	HPQ
2009-05-21	34.310000000000002	34.390000000000001	33.549999999999997	34.219999999999999	25405000	HPQ
2009-05-20	35.240000000000002	35.5	34.43	34.670000000000002	47461600	HPQ
2009-05-19	35.969999999999999	36.979999999999997	35.609999999999999	36.579999999999998	26129100	HPQ
2009-05-18	35.200000000000003	35.759999999999998	34.619999999999997	35.729999999999997	17625100	HPQ
2009-05-15	34.950000000000003	35.649999999999999	34.840000000000003	35.009999999999998	16967100	HPQ
2009-05-14	34.409999999999997	35.07	34.100000000000001	34.93	14713400	HPQ
2009-05-13	34.609999999999999	34.82	33.93	34.210000000000001	14147000	HPQ
2009-05-12	35.109999999999999	35.240000000000002	34.68	34.990000000000002	13806200	HPQ
2009-05-11	34.039999999999999	35.350000000000001	34.030000000000001	35.030000000000001	14206600	HPQ
2009-05-08	34.840000000000003	34.850000000000001	33.399999999999999	34.68	23950400	HPQ
2009-05-07	36.460000000000001	36.460000000000001	34.259999999999998	34.530000000000001	27429400	HPQ
2009-05-06	36.670000000000002	36.799999999999997	35.890000000000001	36.329999999999998	15412900	HPQ
2009-05-05	36.579999999999998	36.969999999999999	36.460000000000001	36.799999999999997	12900400	HPQ
2009-05-04	36.75	37.240000000000002	36.289999999999999	37.140000000000001	12897200	HPQ
2009-05-01	35.950000000000003	36.579999999999998	35.530000000000001	36.520000000000003	13118300	HPQ
2009-04-30	36.780000000000001	37.399999999999999	35.719999999999999	35.979999999999997	19422600	HPQ
2009-04-29	35.579999999999998	37	35.490000000000002	36.450000000000003	14037900	HPQ
2009-04-28	35.079999999999998	35.880000000000003	34.939999999999998	35.420000000000002	11026100	HPQ
2009-04-27	35.130000000000003	36.189999999999998	35.060000000000002	35.450000000000003	14193000	HPQ
2009-04-24	34.969999999999999	36	34.829999999999998	35.799999999999997	17840500	HPQ
2009-04-23	34.75	34.909999999999997	33.960000000000001	34.759999999999998	14732600	HPQ
2009-04-22	34.740000000000002	35.539999999999999	34.600000000000001	34.68	15348800	HPQ
2009-04-21	34.5	35.5	34.280000000000001	35.43	14277400	HPQ
2009-04-20	35.359999999999999	35.579999999999998	34.590000000000003	34.68	16221500	HPQ
2009-04-17	36.439999999999998	36.579999999999998	35.289999999999999	36.299999999999997	21236300	HPQ
2009-04-16	35.5	36.869999999999997	35.460000000000001	36.600000000000001	21160100	HPQ
2009-04-15	33.789999999999999	34.960000000000001	33.770000000000003	34.850000000000001	18670400	HPQ
2009-04-14	33.840000000000003	34.350000000000001	33.75	34.119999999999997	13831300	HPQ
2009-04-13	33.810000000000002	34.799999999999997	33.469999999999999	34.520000000000003	13061500	HPQ
2009-04-09	33.899999999999999	34.649999999999999	33.579999999999998	34.43	15876000	HPQ
2009-04-08	33.5	33.810000000000002	32.630000000000003	33.060000000000002	14338200	HPQ
2009-04-07	33.130000000000003	33.57	32.789999999999999	33.310000000000002	13899700	HPQ
2009-04-06	34.020000000000003	34.090000000000003	32.920000000000002	33.759999999999998	15919300	HPQ
2009-04-03	33.659999999999997	34.909999999999997	33.659999999999997	34.149999999999999	20080400	HPQ
2009-04-02	33.560000000000002	34.920000000000002	33.5	33.689999999999998	23047500	HPQ
2009-04-01	31.359999999999999	33.049999999999997	30.98	32.880000000000003	20937800	HPQ
2009-03-31	32.5	32.810000000000002	32.020000000000003	32.060000000000002	19191700	HPQ
2009-03-30	32.259999999999998	32.399999999999999	31.48	32.119999999999997	28466900	HPQ
2009-03-27	32.799999999999997	33.640000000000001	32.5	33.329999999999998	28459500	HPQ
2009-03-26	31.789999999999999	33.32	31.59	33.200000000000003	35439200	HPQ
2009-03-25	30.989999999999998	31.5	30.140000000000001	31.010000000000002	24935600	HPQ
2009-03-24	30.899999999999999	31.219999999999999	30.5	30.620000000000001	18391800	HPQ
2009-03-23	29.649999999999999	31.190000000000001	29.289999999999999	31.190000000000001	26869500	HPQ
2009-03-20	29.309999999999999	29.989999999999998	28.699999999999999	28.850000000000001	28252500	HPQ
2009-03-19	29.510000000000002	29.75	28.989999999999998	29.100000000000001	19193700	HPQ
2009-03-18	29.350000000000001	29.84	28.34	28.989999999999998	32063400	HPQ
2009-03-17	29.260000000000002	29.789999999999999	28.899999999999999	29.75	19598300	HPQ
2009-03-16	29.640000000000001	29.879999999999999	28.899999999999999	29.02	17665600	HPQ
2009-03-13	29.600000000000001	30	29.129999999999999	29.449999999999999	23674800	HPQ
2009-03-12	28.5	29.449999999999999	28.059999999999999	29.34	24028700	HPQ
2009-03-11	27.870000000000001	28.91	27.600000000000001	28.609999999999999	27939300	HPQ
2009-03-10	26.059999999999999	27.109999999999999	25.59	27.039999999999999	35659700	HPQ
2009-03-09	26.469999999999999	27.030000000000001	25.390000000000001	25.530000000000001	30630800	HPQ
2009-03-06	26.190000000000001	27.379999999999999	25.699999999999999	26.98	33506200	HPQ
2009-03-05	28.109999999999999	28.289999999999999	26.809999999999999	27.079999999999998	30222200	HPQ
2009-03-04	28.989999999999998	29.18	28.25	28.649999999999999	26669000	HPQ
2009-03-03	27.710000000000001	28.739999999999998	27.710000000000001	28.170000000000002	27308000	HPQ
2009-03-02	28.75	29.059999999999999	27.899999999999999	28.07	27964500	HPQ
2009-02-27	29.719999999999999	29.960000000000001	28.949999999999999	29.030000000000001	39282200	HPQ
2009-02-26	30.370000000000001	31.09	30.079999999999998	30.239999999999998	21253600	HPQ
2009-02-25	29.559999999999999	30.649999999999999	29.199999999999999	30.120000000000001	28093800	HPQ
2009-02-24	29.149999999999999	29.93	28.75	29.620000000000001	40923600	HPQ
2009-02-23	31.289999999999999	31.48	29.170000000000002	29.280000000000001	32503800	HPQ
2009-02-20	30.859999999999999	31.84	30.690000000000001	31.239999999999998	26074300	HPQ
2009-02-19	32.789999999999999	32.920000000000002	30.670000000000002	31.390000000000001	57037500	HPQ
2009-02-18	34.609999999999999	34.969999999999999	33.530000000000001	34.079999999999998	28653200	HPQ
2009-02-17	35.07	35.210000000000001	34.32	34.340000000000003	20795400	HPQ
2009-02-13	35.07	36.240000000000002	34.880000000000003	35.869999999999997	20768400	HPQ
2009-02-12	34.259999999999998	35.280000000000001	33.759999999999998	35.240000000000002	19712700	HPQ
2009-02-11	35.460000000000001	35.549999999999997	34.549999999999997	35.079999999999998	17118500	HPQ
2009-02-10	35.969999999999999	36.689999999999998	35	35.210000000000001	17230800	HPQ
2009-02-09	36.450000000000003	36.759999999999998	36.100000000000001	36.329999999999998	14082400	HPQ
2009-02-06	35.229999999999997	37.200000000000003	35.049999999999997	36.850000000000001	23287300	HPQ
2009-02-05	35.450000000000003	35.469999999999999	34.759999999999998	35.090000000000003	27495800	HPQ
2009-02-04	36.049999999999997	37	35.869999999999997	36.030000000000001	14535600	HPQ
2009-02-03	34.979999999999997	36.25	34.43	36.100000000000001	14390400	HPQ
2009-02-02	34.149999999999999	35.289999999999999	34	34.659999999999997	15696000	HPQ
2009-01-30	36.130000000000003	36.329999999999998	34.5	34.75	17359700	HPQ
2009-01-29	36.520000000000003	37	35.82	35.93	14781200	HPQ
2009-01-28	36.460000000000001	37.719999999999999	36.229999999999997	37.409999999999997	17637100	HPQ
2009-01-27	35.829999999999998	36.090000000000003	35.299999999999997	35.890000000000001	11866700	HPQ
2009-01-26	35.780000000000001	35.969999999999999	35.039999999999999	35.57	17409200	HPQ
2009-01-23	34.850000000000001	36.68	34.549999999999997	35.789999999999999	19159000	HPQ
2009-01-22	34.420000000000002	35.969999999999999	34	35.490000000000002	21280300	HPQ
2009-01-21	34.18	35.149999999999999	33.439999999999998	35.109999999999999	18012800	HPQ
2009-01-20	34.43	34.68	33.18	33.340000000000003	17727900	HPQ
2009-01-16	36.200000000000003	36.200000000000003	34.18	34.770000000000003	28837600	HPQ
2009-01-15	35.490000000000002	36.109999999999999	34.960000000000001	35.75	23700900	HPQ
2009-01-14	35.509999999999998	35.799999999999997	34.890000000000001	35.390000000000001	19108100	HPQ
2009-01-13	36.5	36.729999999999997	35.719999999999999	35.829999999999998	19802000	HPQ
2009-01-12	37.450000000000003	37.600000000000001	36.520000000000003	36.979999999999997	14954100	HPQ
2009-01-09	37.810000000000002	38.219999999999999	36.939999999999998	37.490000000000002	17030400	HPQ
2009-01-08	37.700000000000003	37.75	36.859999999999999	37.640000000000001	15503700	HPQ
2009-01-07	38.460000000000001	38.710000000000001	37.25	37.840000000000003	24910900	HPQ
2009-01-06	37.079999999999998	39.530000000000001	36.990000000000002	39.310000000000002	30630300	HPQ
2009-01-05	36.799999999999997	36.799999999999997	36.049999999999997	36.329999999999998	14538400	HPQ
2009-01-02	36.25	36.939999999999998	35.460000000000001	36.810000000000002	14593700	HPQ
2008-12-31	36.140000000000001	36.960000000000001	35.939999999999998	36.289999999999999	12818400	HPQ
2008-12-30	35.740000000000002	36.259999999999998	35.289999999999999	36.189999999999998	10774800	HPQ
2008-12-29	35.380000000000003	35.630000000000003	34.969999999999999	35.579999999999998	10658400	HPQ
2008-12-26	34.710000000000001	35.119999999999997	34.710000000000001	34.969999999999999	4479200	HPQ
2008-12-24	34.520000000000003	34.909999999999997	34.350000000000001	34.68	4526100	HPQ
2008-12-23	35.020000000000003	35.43	34.359999999999999	34.549999999999997	10351200	HPQ
2008-12-22	35.450000000000003	35.460000000000001	34.039999999999999	34.75	13210700	HPQ
2008-12-19	35.299999999999997	36.020000000000003	34.869999999999997	35.399999999999999	22116000	HPQ
2008-12-18	36.68	36.68	34.689999999999998	35.369999999999997	18241700	HPQ
2008-12-17	36.060000000000002	37.189999999999998	35.310000000000002	36.469999999999999	16537900	HPQ
2008-12-16	35.329999999999998	36.549999999999997	34.939999999999998	36.32	19480800	HPQ
2008-12-15	36.060000000000002	36.100000000000001	34.409999999999997	34.82	15192600	HPQ
2008-12-12	34.060000000000002	36.100000000000001	34	35.969999999999999	17575400	HPQ
2008-12-11	34.340000000000003	36.259999999999998	34.240000000000002	34.780000000000001	17167600	HPQ
2008-12-10	34.100000000000001	35.509999999999998	34.100000000000001	35.100000000000001	14190900	HPQ
2008-12-09	34.539999999999999	36.07	34.380000000000003	34.509999999999998	18334800	HPQ
2008-12-08	34.399999999999999	35.840000000000003	33.969999999999999	35.229999999999997	19889000	HPQ
2008-12-05	32.890000000000001	34.270000000000003	31.82	33.530000000000001	21395700	HPQ
2008-12-04	34.710000000000001	34.990000000000002	32.829999999999998	33.390000000000001	18623600	HPQ
2008-12-03	33.280000000000001	34.899999999999999	33.049999999999997	34.82	21810000	HPQ
2008-12-02	33.850000000000001	34.539999999999999	33.079999999999998	34.270000000000003	21657500	HPQ
2008-12-01	34.079999999999998	34.82	33.439999999999998	33.439999999999998	21054100	HPQ
2008-11-28	34.829999999999998	35.350000000000001	34.549999999999997	35.280000000000001	7392700	HPQ
2008-11-26	33.369999999999997	35.25	33.020000000000003	35.210000000000001	22116900	HPQ
2008-11-25	35.579999999999998	35.619999999999997	32.880000000000003	33.600000000000001	37645100	HPQ
2008-11-24	35.100000000000001	36	33.460000000000001	35.700000000000003	33560300	HPQ
2008-11-21	32.560000000000002	34.82	32.310000000000002	34.640000000000001	38496000	HPQ
2008-11-20	32.770000000000003	34.450000000000003	31.43	31.829999999999998	40473300	HPQ
2008-11-19	33.200000000000003	34.840000000000003	32.950000000000003	33.030000000000001	36215100	HPQ
2008-11-18	33.560000000000002	33.840000000000003	31.75	33.590000000000003	67989300	HPQ
2008-11-17	29.789999999999999	30.600000000000001	29.170000000000002	29.34	15793300	HPQ
2008-11-14	30.719999999999999	32	30	30.460000000000001	22114200	HPQ
2008-11-13	30.649999999999999	31.859999999999999	28.23	31.710000000000001	38205800	HPQ
2008-11-12	32.18	32.640000000000001	31	31.140000000000001	20337400	HPQ
2008-11-11	33.57	33.990000000000002	32.210000000000001	33.25	16084900	HPQ
2008-11-10	35.32	35.759999999999998	33.560000000000002	34.170000000000002	15717700	HPQ
2008-11-07	33.840000000000003	34.990000000000002	33.549999999999997	34.640000000000001	18183300	HPQ
2008-11-06	35.170000000000002	35.420000000000002	33.380000000000003	33.640000000000001	29660500	HPQ
2008-11-05	37.890000000000001	37.950000000000003	35.969999999999999	36.25	22375000	HPQ
2008-11-04	39.140000000000001	39.140000000000001	37.409999999999997	38.240000000000002	27074500	HPQ
2008-11-03	38.049999999999997	39.390000000000001	38.049999999999997	38.609999999999999	21727700	HPQ
2008-10-31	37.140000000000001	39.259999999999998	37.140000000000001	38.280000000000001	28776200	HPQ
2008-10-30	36.579999999999998	38.280000000000001	36.219999999999999	37.689999999999998	29381400	HPQ
2008-10-29	35.020000000000003	36.700000000000003	34.700000000000003	35.399999999999999	28062200	HPQ
2008-10-28	31.75	35.189999999999998	30.780000000000001	35.090000000000003	27760400	HPQ
2008-10-27	31.710000000000001	32.759999999999998	31.010000000000002	31.18	23960900	HPQ
2008-10-24	30.25	33.32	30.030000000000001	32.439999999999998	27563700	HPQ
2008-10-23	35.219999999999999	35.509999999999998	31.75	33.149999999999999	37889200	HPQ
2008-10-22	37.359999999999999	37.359999999999999	34.289999999999999	35.229999999999997	30710600	HPQ
2008-10-21	40.210000000000001	40.700000000000003	37.869999999999997	38.049999999999997	28026800	HPQ
2008-10-20	40.299999999999997	41.270000000000003	39.100000000000001	41.009999999999998	21669200	HPQ
2008-10-17	39.450000000000003	41.299999999999997	38.219999999999999	39.710000000000001	22039500	HPQ
2008-10-16	38.630000000000003	39.840000000000003	37.060000000000002	39.659999999999997	29118600	HPQ
2008-10-15	39.380000000000003	40.600000000000001	38.350000000000001	38.609999999999999	28907000	HPQ
2008-10-14	42.039999999999999	43	39.880000000000003	40.469999999999999	28474000	HPQ
2008-10-13	38.5	41.899999999999999	37.850000000000001	41.399999999999999	26877800	HPQ
2008-10-10	36.229999999999997	40.649999999999999	35.5	37	49553500	HPQ
2008-10-09	40.829999999999998	41.119999999999997	38.5	38.5	33889200	HPQ
2008-10-08	37.759999999999998	42	37.140000000000001	40	41282300	HPQ
2008-10-07	40.759999999999998	41.799999999999997	39.590000000000003	39.68	27418600	HPQ
2008-10-06	42.259999999999998	43	39.310000000000002	40.950000000000003	29590000	HPQ
2008-10-03	43.090000000000003	45.109999999999999	42.619999999999997	43	25477000	HPQ
2008-10-02	44.270000000000003	44.299999999999997	41.950000000000003	43.259999999999998	28369700	HPQ
2008-10-01	46.159999999999997	46.719999999999999	44.439999999999998	44.969999999999999	22014500	HPQ
2008-09-30	45.229999999999997	46.490000000000002	44.979999999999997	46.240000000000002	22336700	HPQ
2008-09-29	47.159999999999997	47.399999999999999	44.280000000000001	44.549999999999997	28315700	HPQ
2008-09-26	46.93	48.579999999999998	46.93	47.810000000000002	19609000	HPQ
2008-09-25	46.659999999999997	48.450000000000003	46.159999999999997	47.700000000000003	22161200	HPQ
2008-09-24	46.960000000000001	47.380000000000003	46.119999999999997	46.780000000000001	20103500	HPQ
2008-09-23	47.530000000000001	48.460000000000001	46.649999999999999	46.880000000000003	19563400	HPQ
2008-09-22	48.700000000000003	48.869999999999997	46.909999999999997	47.159999999999997	22123700	HPQ
2008-09-19	48.869999999999997	49.200000000000003	47.710000000000001	48.259999999999998	30338900	HPQ
2008-09-18	46.479999999999997	47.689999999999998	46.039999999999999	47.140000000000001	36686300	HPQ
2008-09-17	47.609999999999999	47.899999999999999	45.689999999999998	45.75	31982400	HPQ
2008-09-16	44.780000000000001	49	44.039999999999999	48.409999999999997	53822900	HPQ
2008-09-15	45.770000000000003	46.579999999999998	45.329999999999998	45.329999999999998	25453700	HPQ
2008-09-12	46.75	47.18	46.289999999999999	46.969999999999999	16820400	HPQ
2008-09-11	46.229999999999997	47.439999999999998	46.159999999999997	47.189999999999998	25477100	HPQ
2008-09-10	46.18	47.119999999999997	46.020000000000003	46.759999999999998	22211600	HPQ
2008-09-09	46.509999999999998	47.280000000000001	46.009999999999998	46.009999999999998	26105800	HPQ
2008-09-08	45.560000000000002	45.850000000000001	44.840000000000003	45.740000000000002	18865200	HPQ
2008-09-05	44.109999999999999	45.140000000000001	43.979999999999997	44.960000000000001	17573800	HPQ
2008-09-04	44.990000000000002	45.090000000000003	44.100000000000001	44.460000000000001	15677300	HPQ
2008-09-03	45.810000000000002	46.259999999999998	44.539999999999999	45.090000000000003	19020300	HPQ
2008-09-02	47.18	47.789999999999999	45.700000000000003	46	19948600	HPQ
2008-08-29	46.75	47.340000000000003	46.670000000000002	46.920000000000002	14066900	HPQ
2008-08-28	46.810000000000002	47.329999999999998	46.560000000000002	47.329999999999998	13618600	HPQ
2008-08-27	46.649999999999999	47.219999999999999	46.549999999999997	46.799999999999997	13555500	HPQ
2008-08-26	46.700000000000003	47	46.560000000000002	46.859999999999999	10123700	HPQ
2008-08-25	46.649999999999999	47.240000000000002	46.509999999999998	46.810000000000002	12082400	HPQ
2008-08-22	46.490000000000002	47.219999999999999	46.299999999999997	47.060000000000002	13379400	HPQ
2008-08-21	45.700000000000003	46.549999999999997	45.609999999999999	46.450000000000003	14401000	HPQ
2008-08-20	45	46.359999999999999	44.799999999999997	46.159999999999997	33161400	HPQ
2008-08-19	44.399999999999999	44.399999999999999	43.329999999999998	43.689999999999998	22820200	HPQ
2008-08-18	45.670000000000002	45.75	43.850000000000001	44.600000000000001	18084200	HPQ
2008-08-15	45.619999999999997	45.840000000000003	45.119999999999997	45.590000000000003	12258700	HPQ
2008-08-14	45.299999999999997	45.759999999999998	45.140000000000001	45.5	11054300	HPQ
2008-08-13	45.789999999999999	46.060000000000002	45.259999999999998	45.609999999999999	9043200	HPQ
2008-08-12	45.630000000000003	45.990000000000002	45.079999999999998	45.68	8490000	HPQ
2008-08-11	45.829999999999998	46.329999999999998	45.299999999999997	45.729999999999997	10563300	HPQ
2008-08-08	45.340000000000003	45.950000000000003	44.799999999999997	45.82	14763100	HPQ
2008-08-07	45	45.859999999999999	44.600000000000001	45.509999999999998	12868300	HPQ
2008-08-06	44.780000000000001	45.479999999999997	44.630000000000003	45.149999999999999	12220400	HPQ
2008-08-05	44.149999999999999	45.189999999999998	43.969999999999999	45	13316100	HPQ
2008-08-04	43.710000000000001	44.450000000000003	43.640000000000001	43.939999999999998	9488500	HPQ
2008-08-01	44.799999999999997	45	43.700000000000003	43.960000000000001	11023200	HPQ
2008-07-31	44.850000000000001	45.390000000000001	44.509999999999998	44.799999999999997	14555400	HPQ
2008-07-30	44.490000000000002	45.170000000000002	44.25	45.060000000000002	16043600	HPQ
2008-07-29	43.219999999999999	44.5	43.020000000000003	44.130000000000003	16930900	HPQ
2008-07-28	43.469999999999999	43.829999999999998	42.689999999999998	43	11017100	HPQ
2008-07-25	43.420000000000002	44	43.049999999999997	43.710000000000001	11765000	HPQ
2008-07-24	44.420000000000002	44.420000000000002	43.32	43.380000000000003	13793200	HPQ
2008-07-23	43.409999999999997	44.68	43.409999999999997	44.280000000000001	16321400	HPQ
2008-07-22	42.899999999999999	43.560000000000002	42.630000000000003	43.530000000000001	15128000	HPQ
2008-07-21	43.600000000000001	43.700000000000003	42.789999999999999	43.350000000000001	10955800	HPQ
2008-07-18	42.990000000000002	43.950000000000003	42.93	43.420000000000002	14163800	HPQ
2008-07-17	43	43.649999999999999	42.299999999999997	43.229999999999997	18952000	HPQ
2008-07-16	41.310000000000002	42.450000000000003	41	42.340000000000003	18772500	HPQ
2008-07-15	41.07	42.079999999999998	40.829999999999998	41.649999999999999	21884600	HPQ
2008-07-14	41.909999999999997	42.119999999999997	41.07	41.789999999999999	16965800	HPQ
2008-07-11	41.189999999999998	42.039999999999999	41.039999999999999	41.590000000000003	18709800	HPQ
2008-07-10	42.390000000000001	42.479999999999997	41.049999999999997	41.450000000000003	26563800	HPQ
2008-07-09	43.609999999999999	43.609999999999999	42.140000000000001	42.210000000000001	16419700	HPQ
2008-07-08	43.810000000000002	43.939999999999998	42.729999999999997	43.450000000000003	18019900	HPQ
2008-07-07	43.609999999999999	44.950000000000003	43.390000000000001	44	14851400	HPQ
2008-07-03	43.600000000000001	43.789999999999999	42.659999999999997	43.439999999999998	13613400	HPQ
2008-07-02	44.119999999999997	44.450000000000003	43.509999999999998	43.609999999999999	10459500	HPQ
2008-07-01	43.539999999999999	44.369999999999997	43.170000000000002	44	19226700	HPQ
2008-06-30	44.890000000000001	45.43	43.850000000000001	44.210000000000001	15405900	HPQ
2008-06-27	44.600000000000001	44.829999999999998	44.030000000000001	44.579999999999998	14519900	HPQ
2008-06-26	45.25	45.25	44.259999999999998	44.670000000000002	17606900	HPQ
2008-06-25	45.140000000000001	46.200000000000003	45.140000000000001	45.600000000000001	11741500	HPQ
2008-06-24	45.210000000000001	45.469999999999999	44.859999999999999	45.039999999999999	17041800	HPQ
2008-06-23	45.869999999999997	45.979999999999997	45.340000000000003	45.509999999999998	11068100	HPQ
2008-06-20	46.049999999999997	46.579999999999998	45.140000000000001	45.640000000000001	20129000	HPQ
2008-06-19	46.149999999999999	46.939999999999998	45.789999999999999	46.590000000000003	14170900	HPQ
2008-06-18	46.82	47.049999999999997	46.060000000000002	46.590000000000003	15720900	HPQ
2008-06-17	47.890000000000001	48	47.090000000000003	47.340000000000003	12396500	HPQ
2008-06-16	47.049999999999997	48.030000000000001	47	47.579999999999998	10174600	HPQ
2008-06-13	47.140000000000001	48.079999999999998	47.090000000000003	47.450000000000003	13987400	HPQ
2008-06-12	46.759999999999998	47.380000000000003	46.68	46.969999999999999	11114700	HPQ
2008-06-11	47.5	47.520000000000003	46.310000000000002	46.479999999999997	14079800	HPQ
2008-06-10	47.200000000000003	48.170000000000002	47.200000000000003	47.57	12597000	HPQ
2008-06-09	47.68	47.859999999999999	47.18	47.630000000000003	10787300	HPQ
2008-06-06	48.090000000000003	48.450000000000003	47.5	47.630000000000003	16769900	HPQ
2008-06-05	47.119999999999997	48.740000000000002	46.939999999999998	48.509999999999998	22721000	HPQ
2008-06-04	46.020000000000003	47.170000000000002	46.020000000000003	46.810000000000002	13172200	HPQ
2008-06-03	46.57	46.969999999999999	46.049999999999997	46.240000000000002	14582400	HPQ
2008-06-02	46.859999999999999	47.009999999999998	45.75	46.25	14588500	HPQ
2008-05-30	47.049999999999997	47.600000000000001	46.920000000000002	47.060000000000002	17548900	HPQ
2008-05-29	46.479999999999997	47.090000000000003	46.149999999999999	46.909999999999997	14574800	HPQ
2008-05-28	46	46.649999999999999	45.939999999999998	46.520000000000003	17901500	HPQ
2008-05-27	45.030000000000001	45.960000000000001	45.009999999999998	45.700000000000003	15638700	HPQ
2008-05-23	44.789999999999999	45.149999999999999	44.710000000000001	44.960000000000001	16780500	HPQ
2008-05-22	45.210000000000001	45.32	44.700000000000003	44.899999999999999	29273500	HPQ
2008-05-21	46.200000000000003	46.350000000000001	44.399999999999999	44.799999999999997	34508300	HPQ
2008-05-20	46.68	46.829999999999998	45.880000000000003	46.460000000000001	21706600	HPQ
2008-05-19	47.32	48.049999999999997	46.439999999999998	46.710000000000001	20828800	HPQ
2008-05-16	47.07	47.520000000000003	46.310000000000002	47.289999999999999	24843800	HPQ
2008-05-15	45.869999999999997	47.07	45.280000000000001	46.729999999999997	28666700	HPQ
2008-05-14	44.920000000000002	46.479999999999997	44.270000000000003	45.640000000000001	54999400	HPQ
2008-05-13	44.390000000000001	45.850000000000001	43.270000000000003	44.270000000000003	141740700	HPQ
2008-05-12	49.390000000000001	49.969999999999999	45.850000000000001	46.829999999999998	40161400	HPQ
2008-05-09	48.850000000000001	49.350000000000001	48.600000000000001	49.130000000000003	9611200	HPQ
2008-05-08	48.869999999999997	49.450000000000003	48.460000000000001	49.060000000000002	10573500	HPQ
2008-05-07	48.57	49.869999999999997	48.369999999999997	48.649999999999999	18783600	HPQ
2008-05-06	48.240000000000002	48.859999999999999	47.539999999999999	48.640000000000001	11557600	HPQ
2008-05-05	48.079999999999998	48.590000000000003	47.799999999999997	48.280000000000001	8667500	HPQ
2008-05-02	48.289999999999999	48.520000000000003	47.75	48.359999999999999	11658900	HPQ
2008-05-01	46.350000000000001	48.18	46.25	48.030000000000001	16566200	HPQ
2008-04-30	48.030000000000001	48.030000000000001	46.109999999999999	46.350000000000001	16544200	HPQ
2008-04-29	47.590000000000003	48.030000000000001	47.32	47.840000000000003	9457900	HPQ
2008-04-28	47.450000000000003	47.899999999999999	47.25	47.590000000000003	8117500	HPQ
2008-04-25	48.299999999999997	48.299999999999997	46.770000000000003	47.450000000000003	12337600	HPQ
2008-04-24	48.020000000000003	48.950000000000003	47.850000000000001	48.350000000000001	10499500	HPQ
2008-04-23	48.18	48.579999999999998	47.740000000000002	48.020000000000003	10494500	HPQ
2008-04-22	48.350000000000001	48.460000000000001	47.719999999999999	48.170000000000002	9826300	HPQ
2008-04-21	47.950000000000003	48.530000000000001	47.600000000000001	48.450000000000003	8100200	HPQ
2008-04-18	47.82	48.5	47.729999999999997	48.18	16738700	HPQ
2008-04-17	47.359999999999999	47.5	46.719999999999999	47.310000000000002	9375600	HPQ
2008-04-16	46.5	47.240000000000002	46.340000000000003	47.100000000000001	12896500	HPQ
2008-04-15	46.039999999999999	46.130000000000003	45.289999999999999	45.82	8554000	HPQ
2008-04-14	45.369999999999997	46.25	45.219999999999999	45.82	8715000	HPQ
2008-04-11	46.270000000000003	46.350000000000001	45.350000000000001	45.469999999999999	10277000	HPQ
2008-04-10	45.899999999999999	46.829999999999998	45.899999999999999	46.57	10847600	HPQ
2008-04-09	46.060000000000002	46.229999999999997	45.259999999999998	46.090000000000003	11880200	HPQ
2008-04-08	45.549999999999997	46.200000000000003	45.189999999999998	46.07	12393200	HPQ
2008-04-07	46.450000000000003	46.93	45.729999999999997	45.920000000000002	14112200	HPQ
2008-04-04	46.939999999999998	47.25	46.189999999999998	46.399999999999999	12361500	HPQ
2008-04-03	46.859999999999999	47.270000000000003	46.369999999999997	46.960000000000001	15193200	HPQ
2008-04-02	47.549999999999997	48	46.789999999999999	47.229999999999997	13089200	HPQ
2008-04-01	46.109999999999999	47.859999999999999	46.109999999999999	47.590000000000003	17601600	HPQ
2008-03-31	46	46.600000000000001	45.659999999999997	45.659999999999997	22416800	HPQ
2008-03-28	46.950000000000003	47.200000000000003	45.93	46.090000000000003	10184500	HPQ
2008-03-27	47.119999999999997	47.340000000000003	46.43	46.640000000000001	12220300	HPQ
2008-03-26	48.009999999999998	48.240000000000002	46.670000000000002	47.340000000000003	13734200	HPQ
2008-03-25	47.850000000000001	48.469999999999999	47.600000000000001	48.259999999999998	10464500	HPQ
2008-03-24	46.710000000000001	48.479999999999997	46.289999999999999	47.93	16555100	HPQ
2008-03-20	46.649999999999999	47.340000000000003	46.200000000000003	46.5	28251800	HPQ
2008-03-19	47.5	47.840000000000003	46.549999999999997	46.590000000000003	20735400	HPQ
2008-03-18	47.07	47.93	46.810000000000002	47.93	15021200	HPQ
2008-03-17	44.920000000000002	46.979999999999997	44.5	46.420000000000002	17547300	HPQ
2008-03-14	47.340000000000003	47.350000000000001	45.100000000000001	45.920000000000002	18353500	HPQ
2008-03-13	46.590000000000003	47.520000000000003	46.090000000000003	47.020000000000003	15662200	HPQ
2008-03-12	47.659999999999997	47.990000000000002	47.109999999999999	47.270000000000003	12253300	HPQ
2008-03-11	47.670000000000002	48	46.609999999999999	47.920000000000002	14533200	HPQ
2008-03-10	47.259999999999998	47.420000000000002	46.609999999999999	46.710000000000001	11436500	HPQ
2008-03-07	47.310000000000002	48.170000000000002	46.740000000000002	47.310000000000002	12587400	HPQ
2008-03-06	48.020000000000003	48.799999999999997	47.689999999999998	47.780000000000001	16083800	HPQ
2008-03-05	48.590000000000003	48.850000000000001	47.799999999999997	48.310000000000002	12472600	HPQ
2008-03-04	47.299999999999997	48.520000000000003	46.990000000000002	48.450000000000003	16189900	HPQ
2008-03-03	47.619999999999997	47.880000000000003	47.140000000000001	47.600000000000001	12177100	HPQ
2008-02-29	48.109999999999999	48.619999999999997	47.609999999999999	47.770000000000003	14187000	HPQ
2008-02-28	48.609999999999999	48.799999999999997	48.159999999999997	48.549999999999997	15779600	HPQ
2008-02-27	49	49.490000000000002	48.649999999999999	48.939999999999998	14493400	HPQ
2008-02-26	47.899999999999999	49.689999999999998	47.640000000000001	49.200000000000003	20432300	HPQ
2008-02-25	47.340000000000003	48.329999999999998	47.149999999999999	48.130000000000003	16875500	HPQ
2008-02-22	46.93	47.490000000000002	46.350000000000001	47.399999999999999	14143600	HPQ
2008-02-21	47.450000000000003	47.840000000000003	46.539999999999999	46.829999999999998	19131700	HPQ
2008-02-20	45.859999999999999	47.729999999999997	45.5	47.439999999999998	40221500	HPQ
2008-02-19	44.409999999999997	45.170000000000002	43.950000000000003	43.950000000000003	31877900	HPQ
2008-02-15	43.149999999999999	44.289999999999999	42.810000000000002	43.869999999999997	18957100	HPQ
2008-02-14	43.549999999999997	43.619999999999997	42.789999999999999	43.259999999999998	19849800	HPQ
2008-02-13	43.119999999999997	44.479999999999997	43.119999999999997	44.049999999999997	17493000	HPQ
2008-02-12	42.780000000000001	43.409999999999997	42.329999999999998	42.880000000000003	19785800	HPQ
2008-02-11	42.240000000000002	42.630000000000003	41.93	42.630000000000003	13511600	HPQ
2008-02-08	40.740000000000002	42.200000000000003	40.560000000000002	41.880000000000003	22501400	HPQ
2008-02-07	41.799999999999997	41.799999999999997	40.159999999999997	40.5	48689900	HPQ
2008-02-06	43.189999999999998	43.450000000000003	42.060000000000002	42.159999999999997	18643100	HPQ
2008-02-05	43.950000000000003	43.950000000000003	42.810000000000002	42.979999999999997	18168500	HPQ
2008-02-04	44.25	44.689999999999998	43.859999999999999	44.060000000000002	12450000	HPQ
2008-02-01	43.780000000000001	44.450000000000003	43.460000000000001	44.420000000000002	18321400	HPQ
2008-01-31	42.939999999999998	44.229999999999997	42.299999999999997	43.719999999999999	22126300	HPQ
2008-01-30	43.130000000000003	44.289999999999999	42.850000000000001	43.539999999999999	19734300	HPQ
2008-01-29	44.049999999999997	44.049999999999997	42.850000000000001	43.380000000000003	21163000	HPQ
2008-01-28	43.75	44.799999999999997	43.409999999999997	43.799999999999997	14204000	HPQ
2008-01-25	45.759999999999998	45.770000000000003	43.600000000000001	43.740000000000002	21297600	HPQ
2008-01-24	43.280000000000001	45.18	42.479999999999997	44.890000000000001	22285100	HPQ
2008-01-23	41.600000000000001	43.219999999999999	39.990000000000002	43.189999999999998	33860500	HPQ
2008-01-22	40.5	43.5	40.5	42.719999999999999	32437500	HPQ
2008-01-18	43.799999999999997	44.289999999999999	43.009999999999998	43.75	25084700	HPQ
2008-01-17	44.450000000000003	44.799999999999997	42.5	43	24407500	HPQ
2008-01-16	43.799999999999997	45.200000000000003	43.640000000000001	44.340000000000003	27992000	HPQ
2008-01-15	45.600000000000001	45.740000000000002	45	45.049999999999997	16047600	HPQ
2008-01-14	46.670000000000002	46.899999999999999	45.880000000000003	46.130000000000003	18880800	HPQ
2008-01-11	45.5	45.649999999999999	44.850000000000001	45	18228900	HPQ
2008-01-10	44.020000000000003	45.950000000000003	44.020000000000003	45.340000000000003	24672500	HPQ
2008-01-09	43.119999999999997	44.619999999999997	42.759999999999998	44.439999999999998	30606000	HPQ
2008-01-08	45.509999999999998	46.020000000000003	43.020000000000003	43.189999999999998	42719500	HPQ
2008-01-07	47.060000000000002	47.149999999999999	44.210000000000001	45.350000000000001	31488200	HPQ
2008-01-04	48.799999999999997	49.189999999999998	46.560000000000002	46.869999999999997	24721600	HPQ
2008-01-03	49.460000000000001	49.829999999999998	49.079999999999998	49.649999999999999	10689500	HPQ
2008-01-02	50.479999999999997	50.979999999999997	49.240000000000002	49.649999999999999	13999200	HPQ
2007-12-31	51.289999999999999	51.299999999999997	50.399999999999999	50.479999999999997	8574100	HPQ
2007-12-28	51.530000000000001	52	51.25	51.359999999999999	6958700	HPQ
2007-12-27	52.149999999999999	52.630000000000003	51.509999999999998	51.609999999999999	8037200	HPQ
2007-12-26	52.299999999999997	52.899999999999999	51.969999999999999	52.770000000000003	6020500	HPQ
2007-12-24	51.979999999999997	52.479999999999997	51.829999999999998	52.32	3865600	HPQ
2007-12-21	51.5	52.170000000000002	51.479999999999997	52.030000000000001	17199700	HPQ
2007-12-20	51.420000000000002	51.899999999999999	50.780000000000001	51.159999999999997	9089100	HPQ
2007-12-19	50.990000000000002	51.549999999999997	50.740000000000002	51.149999999999999	10001900	HPQ
2007-12-18	51.200000000000003	51.759999999999998	50.880000000000003	51.020000000000003	12048400	HPQ
2007-12-17	51.810000000000002	52.049999999999997	50.789999999999999	50.93	11214700	HPQ
2007-12-14	51.93	52.850000000000001	51.93	52.140000000000001	13192800	HPQ
2007-12-13	51.200000000000003	52.450000000000003	51.200000000000003	52.369999999999997	12131400	HPQ
2007-12-12	51.82	52.200000000000003	51.109999999999999	51.530000000000001	14450900	HPQ
2007-12-11	51.600000000000001	52.270000000000003	50.640000000000001	50.780000000000001	13586300	HPQ
2007-12-10	52.090000000000003	52.200000000000003	51.229999999999997	51.969999999999999	12665400	HPQ
2007-12-07	52.409999999999997	52.670000000000002	51.68	51.840000000000003	8940700	HPQ
2007-12-06	51.640000000000001	52.240000000000002	51.18	52.210000000000001	10399100	HPQ
2007-12-05	51.079999999999998	51.759999999999998	51.039999999999999	51.659999999999997	11657400	HPQ
2007-12-04	50.039999999999999	51.460000000000001	50.009999999999998	50.710000000000001	12240900	HPQ
2007-12-03	50.520000000000003	51.210000000000001	50.270000000000003	50.439999999999998	10007600	HPQ
2007-11-30	51.560000000000002	51.770000000000003	50.18	51.159999999999997	20376500	HPQ
2007-11-29	50.380000000000003	51.5	50.350000000000001	51.049999999999997	11029300	HPQ
2007-11-28	49.170000000000002	51	48.880000000000003	50.729999999999997	16987700	HPQ
2007-11-27	48.310000000000002	49.020000000000003	48.109999999999999	48.710000000000001	15717500	HPQ
2007-11-26	49.149999999999999	49.600000000000001	48.039999999999999	48.159999999999997	15940200	HPQ
2007-11-23	49.439999999999998	49.479999999999997	48.899999999999999	49.170000000000002	4662800	HPQ
2007-11-21	48.460000000000001	49.920000000000002	48.460000000000001	48.880000000000003	14372300	HPQ
2007-11-20	50.579999999999998	50.689999999999998	48.619999999999997	49.560000000000002	32470100	HPQ
2007-11-19	50.869999999999997	51.509999999999998	49.25	49.439999999999998	26841000	HPQ
2007-11-16	50.119999999999997	50.75	49.479999999999997	50.75	22051700	HPQ
2007-11-15	48.799999999999997	49.600000000000001	48.57	48.899999999999999	13643500	HPQ
2007-11-14	50.210000000000001	50.210000000000001	48.869999999999997	49.07	13217600	HPQ
2007-11-13	48.25	49.549999999999997	48.090000000000003	49.5	16664700	HPQ
2007-11-12	47.93	48.939999999999998	47.450000000000003	47.539999999999999	15472900	HPQ
2007-11-09	49.18	49.43	47.869999999999997	48.390000000000001	20215700	HPQ
2007-11-08	51.880000000000003	52.100000000000001	48.5	49.939999999999998	24831100	HPQ
2007-11-07	52.859999999999999	53.399999999999999	51.75	51.840000000000003	14353600	HPQ
2007-11-06	52.509999999999998	53.479999999999997	52.509999999999998	53.409999999999997	13662400	HPQ
2007-11-05	52.030000000000001	52.840000000000003	51.789999999999999	52.539999999999999	11966900	HPQ
2007-11-02	51.899999999999999	52.469999999999999	51.5	52.399999999999999	14029500	HPQ
2007-11-01	51.219999999999999	52.299999999999997	51.159999999999997	51.5	15856100	HPQ
2007-10-31	51.719999999999999	51.950000000000003	51.039999999999999	51.68	12484200	HPQ
2007-10-30	51.640000000000001	51.969999999999999	51.5	51.590000000000003	8584500	HPQ
2007-10-29	52.359999999999999	52.469999999999999	51.549999999999997	51.770000000000003	12094100	HPQ
2007-10-26	52.189999999999998	52.640000000000001	51.960000000000001	52.469999999999999	11915200	HPQ
2007-10-25	51.479999999999997	51.969999999999999	50.950000000000003	51.390000000000001	11872600	HPQ
2007-10-24	51.689999999999998	51.850000000000001	50.43	51.600000000000001	12709400	HPQ
2007-10-23	51.780000000000001	52	51.030000000000001	51.859999999999999	9701200	HPQ
2007-10-22	50.829999999999998	51.450000000000003	50.25	51.289999999999999	11204400	HPQ
2007-10-19	52.5	52.899999999999999	51.299999999999997	51.399999999999999	14251100	HPQ
2007-10-18	52.490000000000002	53	52.020000000000003	52.869999999999997	8658500	HPQ
2007-10-17	52.380000000000003	52.75	52.090000000000003	52.539999999999999	12348300	HPQ
2007-10-16	51.079999999999998	51.890000000000001	51.07	51.509999999999998	8026700	HPQ
2007-10-15	51.549999999999997	51.899999999999999	50.810000000000002	51.240000000000002	7415500	HPQ
2007-10-12	51.420000000000002	51.969999999999999	51.299999999999997	51.549999999999997	9248900	HPQ
2007-10-11	52.479999999999997	52.640000000000001	51.159999999999997	51.609999999999999	11017000	HPQ
2007-10-10	52.369999999999997	52.719999999999999	52	52.25	9068700	HPQ
2007-10-09	52.200000000000003	52.490000000000002	51.729999999999997	52.460000000000001	9704900	HPQ
2007-10-08	50.920000000000002	52.18	50.909999999999997	52.030000000000001	12580500	HPQ
2007-10-05	50.659999999999997	51.229999999999997	50.549999999999997	50.899999999999999	11652800	HPQ
2007-10-04	50.409999999999997	50.57	50.009999999999998	50.469999999999999	6383800	HPQ
2007-10-03	50.740000000000002	50.840000000000003	50.130000000000003	50.359999999999999	9821000	HPQ
2007-10-02	50.880000000000003	51.079999999999998	50.32	51.039999999999999	8579700	HPQ
2007-10-01	49.810000000000002	51.149999999999999	49.780000000000001	50.979999999999997	11401200	HPQ
2007-09-28	50.210000000000001	50.32	49.549999999999997	49.789999999999999	11036200	HPQ
2007-09-27	50.770000000000003	51.049999999999997	50.170000000000002	50.270000000000003	11324900	HPQ
2007-09-26	50.990000000000002	51.090000000000003	50.460000000000001	50.619999999999997	13786000	HPQ
2007-09-25	50.039999999999999	51	50.039999999999999	50.979999999999997	13418400	HPQ
2007-09-24	50.729999999999997	50.979999999999997	50.170000000000002	50.240000000000002	11121800	HPQ
2007-09-21	50.420000000000002	50.960000000000001	50.100000000000001	50.530000000000001	23561400	HPQ
2007-09-20	49.549999999999997	50.299999999999997	49.549999999999997	50.100000000000001	11442200	HPQ
2007-09-19	50.25	50.530000000000001	49.399999999999999	49.780000000000001	20407800	HPQ
2007-09-18	49.450000000000003	50.359999999999999	48.149999999999999	50.170000000000002	14404200	HPQ
2007-09-17	48.270000000000003	49.520000000000003	48.210000000000001	49.140000000000001	14532500	HPQ
2007-09-14	48.5	48.75	47.700000000000003	48.380000000000003	16610000	HPQ
2007-09-13	48.700000000000003	49.240000000000002	48.390000000000001	48.770000000000003	14051900	HPQ
2007-09-12	49.82	49.880000000000003	48.549999999999997	48.759999999999998	14229500	HPQ
2007-09-11	49.299999999999997	50.049999999999997	49.140000000000001	49.869999999999997	11257100	HPQ
2007-09-10	49	49.399999999999999	48.340000000000003	49	8716000	HPQ
2007-09-07	49.549999999999997	49.850000000000001	48.450000000000003	48.850000000000001	15160200	HPQ
2007-09-06	50.149999999999999	50.420000000000002	49.840000000000003	50.189999999999998	12429600	HPQ
2007-09-05	49.75	50.149999999999999	49.600000000000001	50.100000000000001	16613300	HPQ
2007-09-04	49.060000000000002	50.469999999999999	49.049999999999997	50.140000000000001	22086100	HPQ
2007-08-31	48.969999999999999	49.719999999999999	48.689999999999998	49.350000000000001	17893900	HPQ
2007-08-30	48.049999999999997	48.990000000000002	47.960000000000001	48.439999999999998	11036700	HPQ
2007-08-29	46.950000000000003	48.759999999999998	46.950000000000003	48.420000000000002	13985800	HPQ
2007-08-28	47.600000000000001	47.979999999999997	46.82	46.880000000000003	11415300	HPQ
2007-08-27	48	48.219999999999999	47.770000000000003	47.789999999999999	9070200	HPQ
2007-08-24	47.5	48.170000000000002	47.399999999999999	48.100000000000001	11163300	HPQ
2007-08-23	46.509999999999998	47.840000000000003	46.299999999999997	47.649999999999999	14645200	HPQ
2007-08-22	46.539999999999999	46.640000000000001	45.82	46.420000000000002	15463800	HPQ
2007-08-21	46.609999999999999	46.850000000000001	45.829999999999998	46.009999999999998	15149400	HPQ
2007-08-20	47.32	47.450000000000003	45.899999999999999	46.579999999999998	16821300	HPQ
2007-08-17	47.799999999999997	48.25	46.32	47.149999999999999	29629700	HPQ
2007-08-16	46.240000000000002	46.310000000000002	43.640000000000001	46.049999999999997	35610500	HPQ
2007-08-15	47	47.590000000000003	45.950000000000003	46.149999999999999	20395300	HPQ
2007-08-14	48.689999999999998	48.759999999999998	46.920000000000002	47.280000000000001	18407200	HPQ
2007-08-13	47.979999999999997	48.880000000000003	47.789999999999999	48.43	17967200	HPQ
2007-08-10	46.560000000000002	48.189999999999998	46.479999999999997	47.210000000000001	18332400	HPQ
2007-08-09	48.439999999999998	49.200000000000003	47.020000000000003	47.020000000000003	24191200	HPQ
2007-08-08	48.890000000000001	49.840000000000003	48.700000000000003	49.399999999999999	23707100	HPQ
2007-08-07	48.350000000000001	48.990000000000002	47.960000000000001	48.479999999999997	15721900	HPQ
2007-08-06	47.560000000000002	48.520000000000003	47.549999999999997	48.460000000000001	18327700	HPQ
2007-08-03	48.07	48.850000000000001	46	47.409999999999997	17350700	HPQ
2007-08-02	47.049999999999997	48.420000000000002	47.049999999999997	48.229999999999997	18503200	HPQ
2007-08-01	46.039999999999999	46.920000000000002	45.600000000000001	46.729999999999997	15252800	HPQ
2007-07-31	46.490000000000002	47.090000000000003	45.969999999999999	46.030000000000001	14687500	HPQ
2007-07-30	46.469999999999999	46.689999999999998	45.759999999999998	46.140000000000001	12914000	HPQ
2007-07-27	47.200000000000003	47.43	46.460000000000001	46.460000000000001	13187300	HPQ
2007-07-26	47.450000000000003	48.130000000000003	46.359999999999999	47.100000000000001	21728300	HPQ
2007-07-25	47.899999999999999	48.539999999999999	47.149999999999999	47.539999999999999	11417300	HPQ
2007-07-24	48.399999999999999	48.670000000000002	47.520000000000003	47.609999999999999	10406200	HPQ
2007-07-23	48.509999999999998	49	48.310000000000002	48.43	10708300	HPQ
2007-07-20	48.5	48.93	48.130000000000003	48.539999999999999	15067600	HPQ
2007-07-19	47.520000000000003	49.090000000000003	47.520000000000003	48.399999999999999	17165900	HPQ
2007-07-18	47.140000000000001	47.549999999999997	46.619999999999997	47.140000000000001	10146500	HPQ
2007-07-17	47.380000000000003	47.880000000000003	47.020000000000003	47.509999999999998	11896700	HPQ
2007-07-16	47	47.490000000000002	46.890000000000001	47.439999999999998	11879600	HPQ
2007-07-13	47.049999999999997	47.340000000000003	46.600000000000001	47.25	13687800	HPQ
2007-07-12	45.799999999999997	47.630000000000003	45.5	47.350000000000001	25149900	HPQ
2007-07-11	44.799999999999997	45.649999999999999	44.689999999999998	45.649999999999999	18206000	HPQ
2007-07-10	45.299999999999997	45.560000000000002	44.899999999999999	44.939999999999998	12152300	HPQ
2007-07-09	45.840000000000003	45.840000000000003	45.329999999999998	45.359999999999999	10465900	HPQ
2007-07-06	45.810000000000002	46	45.509999999999998	45.979999999999997	8368800	HPQ
2007-07-05	45.359999999999999	45.969999999999999	45.149999999999999	45.899999999999999	8795100	HPQ
2007-07-03	45.25	45.630000000000003	45.170000000000002	45.579999999999998	5238900	HPQ
2007-07-02	45.25	45.359999999999999	44.82	45.189999999999998	9428800	HPQ
2007-06-29	44.799999999999997	45.420000000000002	44.259999999999998	44.619999999999997	13896000	HPQ
2007-06-28	44.950000000000003	45.340000000000003	44.450000000000003	44.609999999999999	11358900	HPQ
2007-06-27	44.560000000000002	45.289999999999999	44.549999999999997	45.189999999999998	11446600	HPQ
2007-06-26	45.140000000000001	45.340000000000003	44.450000000000003	44.640000000000001	15536500	HPQ
2007-06-25	45.100000000000001	45.549999999999997	44.759999999999998	44.939999999999998	13977500	HPQ
2007-06-22	45.5	45.799999999999997	45.07	45.18	22952200	HPQ
2007-06-21	45.159999999999997	45.609999999999999	44.899999999999999	45.5	14978000	HPQ
2007-06-20	46	46	45.030000000000001	45.039999999999999	13896500	HPQ
2007-06-19	45.799999999999997	46.07	45.530000000000001	45.899999999999999	12146600	HPQ
2007-06-18	45.640000000000001	45.950000000000003	45.549999999999997	45.890000000000001	12060500	HPQ
2007-06-15	45.810000000000002	46.030000000000001	45.710000000000001	45.710000000000001	18705500	HPQ
2007-06-14	45.700000000000003	45.899999999999999	45.32	45.670000000000002	11318700	HPQ
2007-06-13	45.170000000000002	45.5	44.810000000000002	45.5	16053500	HPQ
2007-06-12	45.579999999999998	45.909999999999997	45.030000000000001	45.060000000000002	16940400	HPQ
2007-06-11	45.799999999999997	46.289999999999999	45.460000000000001	45.890000000000001	12804400	HPQ
2007-06-08	45.32	45.799999999999997	45.039999999999999	45.780000000000001	13572500	HPQ
2007-06-07	45.75	46.18	45.359999999999999	45.409999999999997	17593800	HPQ
2007-06-06	45.799999999999997	46.189999999999998	45.530000000000001	46.030000000000001	15558500	HPQ
2007-06-05	45.729999999999997	46.07	45.520000000000003	45.920000000000002	14010300	HPQ
2007-06-04	45.759999999999998	46	45.270000000000003	45.979999999999997	11279400	HPQ
2007-06-01	45.759999999999998	46	45.700000000000003	45.810000000000002	15570500	HPQ
2007-05-31	45.609999999999999	45.859999999999999	45.509999999999998	45.710000000000001	15186800	HPQ
2007-05-30	45.200000000000003	45.700000000000003	45.149999999999999	45.670000000000002	11268300	HPQ
2007-05-29	45.509999999999998	45.859999999999999	45.229999999999997	45.560000000000002	14220200	HPQ
2007-05-25	45.5	45.869999999999997	45.32	45.619999999999997	16234000	HPQ
2007-05-24	45.469999999999999	45.869999999999997	45.25	45.399999999999999	19211400	HPQ
2007-05-23	45.799999999999997	46.109999999999999	45.579999999999998	45.630000000000003	19627400	HPQ
2007-05-22	45.18	45.759999999999998	45	45.579999999999998	14965800	HPQ
2007-05-21	44.439999999999998	45.520000000000003	44.350000000000001	45.219999999999999	19263600	HPQ
2007-05-18	45.039999999999999	45.039999999999999	44.149999999999999	44.579999999999998	17800900	HPQ
2007-05-17	45.479999999999997	45.609999999999999	44.409999999999997	44.869999999999997	22872500	HPQ
2007-05-16	45.189999999999998	45.229999999999997	44.310000000000002	45.210000000000001	18651900	HPQ
2007-05-15	44.810000000000002	45.350000000000001	44.670000000000002	44.75	11906500	HPQ
2007-05-14	45.299999999999997	45.299999999999997	44.810000000000002	45.020000000000003	9415800	HPQ
2007-05-11	44.549999999999997	45.280000000000001	44.5	45.240000000000002	10119800	HPQ
2007-05-10	44.649999999999999	44.840000000000003	44.380000000000003	44.670000000000002	13743800	HPQ
2007-05-09	44.829999999999998	45.210000000000001	44.5	44.93	16530200	HPQ
2007-05-08	44.810000000000002	45.130000000000003	43.979999999999997	45.009999999999998	39810600	HPQ
2007-05-07	43.700000000000003	43.950000000000003	43.600000000000001	43.799999999999997	10153100	HPQ
2007-05-04	43.369999999999997	43.859999999999999	43.109999999999999	43.789999999999999	16456000	HPQ
2007-05-03	42.990000000000002	43.200000000000003	42.780000000000001	42.829999999999998	9008100	HPQ
2007-05-02	42.780000000000001	43.090000000000003	42.780000000000001	42.93	10563700	HPQ
2007-05-01	42.140000000000001	43	42.140000000000001	42.920000000000002	17060900	HPQ
2007-04-30	42.140000000000001	42.590000000000003	42.100000000000001	42.140000000000001	10628600	HPQ
2007-04-27	42	42.380000000000003	41.950000000000003	42.289999999999999	9956400	HPQ
2007-04-26	41.649999999999999	42.25	41.539999999999999	42.039999999999999	14331100	HPQ
2007-04-25	41.799999999999997	41.990000000000002	41.649999999999999	41.869999999999997	10348800	HPQ
2007-04-24	41.640000000000001	42	41.149999999999999	41.649999999999999	12389700	HPQ
2007-04-23	41.200000000000003	41.700000000000003	41	41.409999999999997	10698700	HPQ
2007-04-20	41.450000000000003	41.609999999999999	41.100000000000001	41.369999999999997	11595600	HPQ
2007-04-19	40.979999999999997	41.549999999999997	40.920000000000002	41.149999999999999	11925600	HPQ
2007-04-18	41	41.119999999999997	40.460000000000001	40.979999999999997	12408200	HPQ
2007-04-17	41.079999999999998	41.210000000000001	40.700000000000003	41.210000000000001	12295600	HPQ
2007-04-16	41.18	41.259999999999998	40.789999999999999	41.189999999999998	10389200	HPQ
2007-04-13	41.119999999999997	41.390000000000001	40.729999999999997	41.18	10481900	HPQ
2007-04-12	40.619999999999997	41.210000000000001	40.439999999999998	41.119999999999997	10133800	HPQ
2007-04-11	40.799999999999997	40.890000000000001	40.32	40.729999999999997	10327100	HPQ
2007-04-10	41.390000000000001	41.880000000000003	40.350000000000001	40.719999999999999	15257500	HPQ
2007-04-09	41.710000000000001	41.770000000000003	41.280000000000001	41.340000000000003	8460100	HPQ
2007-04-05	40.979999999999997	41.880000000000003	40.82	41.799999999999997	14946700	HPQ
2007-04-04	41	41.119999999999997	40.75	41.100000000000001	12462600	HPQ
2007-04-03	40.350000000000001	40.990000000000002	40.340000000000003	40.890000000000001	11937900	HPQ
2007-04-02	40.369999999999997	40.420000000000002	40.049999999999997	40.310000000000002	11378800	HPQ
2007-03-30	40.100000000000001	40.369999999999997	39.490000000000002	40.140000000000001	14185800	HPQ
2007-03-29	39.950000000000003	40.140000000000001	39.659999999999997	40	11113400	HPQ
2007-03-28	40	40.18	39.530000000000001	39.789999999999999	12523000	HPQ
2007-03-27	40.200000000000003	40.369999999999997	40.100000000000001	40.229999999999997	11901000	HPQ
2007-03-26	40.439999999999998	40.549999999999997	40	40.439999999999998	10486600	HPQ
2007-03-23	40.259999999999998	40.600000000000001	40.049999999999997	40.43	13959600	HPQ
2007-03-22	40.5	40.549999999999997	39.869999999999997	40.450000000000003	13288700	HPQ
2007-03-21	39.729999999999997	40.460000000000001	39.57	40.189999999999998	15584700	HPQ
2007-03-20	40.07	40.25	39.560000000000002	39.609999999999999	22032100	HPQ
2007-03-19	40	40.32	39.920000000000002	40.210000000000001	11071600	HPQ
2007-03-16	40.200000000000003	40.299999999999997	39.850000000000001	39.909999999999997	24115900	HPQ
2007-03-15	39.68	39.859999999999999	39.460000000000001	39.700000000000003	12768800	HPQ
2007-03-14	39.700000000000003	39.979999999999997	39.280000000000001	39.789999999999999	17583100	HPQ
2007-03-13	40.049999999999997	40.369999999999997	39.450000000000003	39.549999999999997	13954100	HPQ
2007-03-12	39.920000000000002	40.479999999999997	39.899999999999999	40.369999999999997	11253200	HPQ
2007-03-09	40.420000000000002	40.520000000000003	39.520000000000003	40.109999999999999	17411400	HPQ
2007-03-08	40.5	40.520000000000003	40.149999999999999	40.270000000000003	13432300	HPQ
2007-03-07	39.530000000000001	40.399999999999999	39.5	40.170000000000002	21353000	HPQ
2007-03-06	39.100000000000001	39.810000000000002	39.020000000000003	39.43	18587000	HPQ
2007-03-05	38.469999999999999	39.439999999999998	38.149999999999999	38.75	18925800	HPQ
2007-03-02	38.93	39.200000000000003	38.549999999999997	38.670000000000002	14742900	HPQ
2007-03-01	38.649999999999999	39.399999999999999	38.149999999999999	38.93	22508700	HPQ
2007-02-28	38.659999999999997	39.600000000000001	38.509999999999998	39.350000000000001	26344500	HPQ
2007-02-27	39.549999999999997	39.799999999999997	38.469999999999999	38.920000000000002	25754600	HPQ
2007-02-26	40.909999999999997	40.909999999999997	40.240000000000002	40.289999999999999	13305200	HPQ
2007-02-23	40.890000000000001	41.079999999999998	40.590000000000003	40.82	14449300	HPQ
2007-02-22	41.219999999999999	41.299999999999997	40.210000000000001	40.780000000000001	25340600	HPQ
2007-02-21	42.109999999999999	42.109999999999999	41.079999999999998	41.100000000000001	36740800	HPQ
2007-02-20	42.560000000000002	43.240000000000002	42.5	43.130000000000003	17248300	HPQ
2007-02-16	42.549999999999997	42.799999999999997	42.479999999999997	42.770000000000003	10253400	HPQ
2007-02-15	42.719999999999999	42.979999999999997	42.57	42.68	12565600	HPQ
2007-02-14	42.590000000000003	42.990000000000002	42.369999999999997	42.829999999999998	8272900	HPQ
2007-02-13	42.229999999999997	42.770000000000003	42.060000000000002	42.590000000000003	8374900	HPQ
2007-02-12	42.469999999999999	42.5	42.060000000000002	42.100000000000001	8164600	HPQ
2007-02-09	42.649999999999999	42.740000000000002	42.100000000000001	42.229999999999997	8009500	HPQ
2007-02-08	42.5	42.799999999999997	42.310000000000002	42.469999999999999	9428100	HPQ
2007-02-07	42	42.689999999999998	42	42.299999999999997	9806800	HPQ
2007-02-06	42.770000000000003	42.770000000000003	41.770000000000003	42.009999999999998	17071700	HPQ
2007-02-05	42.049999999999997	43	42.009999999999998	42.810000000000002	10012100	HPQ
2007-02-02	42.460000000000001	42.689999999999998	41.939999999999998	42.07	11487500	HPQ
2007-02-01	42.600000000000001	43.119999999999997	42.229999999999997	42.359999999999999	16422400	HPQ
2007-01-31	43	43.460000000000001	42.850000000000001	43.280000000000001	10799100	HPQ
2007-01-30	42.5	43.219999999999999	42.340000000000003	43.109999999999999	13614300	HPQ
2007-01-29	41.899999999999999	42.890000000000001	41.780000000000001	42.420000000000002	15631700	HPQ
2007-01-26	41.75	42.100000000000001	41.359999999999999	41.689999999999998	9715400	HPQ
2007-01-25	42.170000000000002	42.600000000000001	41.640000000000001	41.710000000000001	13402000	HPQ
2007-01-24	42.270000000000003	42.780000000000001	42.25	42.390000000000001	9513500	HPQ
2007-01-23	41.990000000000002	42.630000000000003	41.799999999999997	42.310000000000002	10898200	HPQ
2007-01-22	42.049999999999997	42.18	41.420000000000002	42.020000000000003	11353000	HPQ
2007-01-19	42.340000000000003	42.460000000000001	41.479999999999997	42	14353700	HPQ
2007-01-18	42.700000000000003	42.700000000000003	41.840000000000003	42.340000000000003	15169400	HPQ
2007-01-17	42.979999999999997	43.189999999999998	42.299999999999997	42.490000000000002	12448000	HPQ
2007-01-16	43.350000000000001	43.490000000000002	43.049999999999997	43.200000000000003	10062400	HPQ
2007-01-12	42.579999999999998	43.719999999999999	42.579999999999998	43.530000000000001	23034000	HPQ
2007-01-11	42.049999999999997	42.789999999999999	41.950000000000003	42.640000000000001	11844300	HPQ
2007-01-10	41.969999999999999	42.280000000000001	41.939999999999998	42.200000000000003	8814000	HPQ
2007-01-09	42.079999999999998	42.390000000000001	41.890000000000001	42.200000000000003	11867700	HPQ
2007-01-08	42.25	42.299999999999997	41.939999999999998	41.969999999999999	11493900	HPQ
2007-01-05	41.640000000000001	42.270000000000003	41.479999999999997	42.200000000000003	17422300	HPQ
2007-01-04	41.399999999999999	41.82	41.25	41.68	11907200	HPQ
2007-01-03	41.049999999999997	41.75	41.049999999999997	41.619999999999997	21169800	HPQ
2006-12-29	41.359999999999999	41.649999999999999	41.159999999999997	41.189999999999998	6284400	HPQ
2006-12-28	41.420000000000002	41.649999999999999	41.280000000000001	41.359999999999999	7562500	HPQ
2006-12-27	40.939999999999998	41.700000000000003	40.93	41.600000000000001	9795600	HPQ
2006-12-26	40.57	41.030000000000001	40.560000000000002	40.93	6318000	HPQ
2006-12-22	40.5	41.119999999999997	40.5	40.630000000000003	7154100	HPQ
2006-12-21	41.100000000000001	41.229999999999997	40.5	40.799999999999997	13267700	HPQ
2006-12-20	40.350000000000001	41.460000000000001	40.350000000000001	41.340000000000003	21096500	HPQ
2006-12-19	40.049999999999997	40.5	40	40.43	14359100	HPQ
2006-12-18	39.93	40.240000000000002	39.899999999999999	40.030000000000001	9724300	HPQ
2006-12-15	39.960000000000001	40.270000000000003	39.859999999999999	39.939999999999998	15734200	HPQ
2006-12-14	39.670000000000002	39.960000000000001	39.490000000000002	39.909999999999997	14812400	HPQ
2006-12-13	39.899999999999999	39.950000000000003	39.469999999999999	39.670000000000002	16022800	HPQ
2006-12-12	40.25	40.289999999999999	39.549999999999997	39.829999999999998	20379800	HPQ
2006-12-11	39.560000000000002	40.18	39.43	40.009999999999998	19037100	HPQ
2006-12-08	39.93	40.189999999999998	39.450000000000003	39.640000000000001	11826600	HPQ
2006-12-07	40.049999999999997	40.219999999999999	39.770000000000003	39.859999999999999	13151900	HPQ
2006-12-06	39.909999999999997	40.259999999999998	39.890000000000001	40.140000000000001	17070900	HPQ
2006-12-05	39.75	40.009999999999998	39.729999999999997	39.909999999999997	13197100	HPQ
2006-12-04	39.439999999999998	39.920000000000002	39.270000000000003	39.859999999999999	9510900	HPQ
2006-12-01	39.460000000000001	39.799999999999997	39.210000000000001	39.439999999999998	13624600	HPQ
2006-11-30	39.259999999999998	39.799999999999997	39.049999999999997	39.460000000000001	12535800	HPQ
2006-11-29	39.149999999999999	39.450000000000003	39.049999999999997	39.390000000000001	11503900	HPQ
2006-11-28	38.469999999999999	38.960000000000001	38.369999999999997	38.869999999999997	12428300	HPQ
2006-11-27	39.390000000000001	39.450000000000003	38.619999999999997	38.640000000000001	15637000	HPQ
2006-11-24	39.350000000000001	39.789999999999999	39.299999999999997	39.560000000000002	3929900	HPQ
2006-11-22	39.920000000000002	39.960000000000001	39.450000000000003	39.719999999999999	13921800	HPQ
2006-11-21	39.670000000000002	40	39.670000000000002	39.990000000000002	12202000	HPQ
2006-11-20	39.689999999999998	40.049999999999997	39.439999999999998	39.710000000000001	20769800	HPQ
2006-11-17	40.060000000000002	40.060000000000002	39.009999999999998	39.770000000000003	30366000	HPQ
2006-11-16	40	40.25	39.719999999999999	40.130000000000003	28555200	HPQ
2006-11-15	40.68	40.850000000000001	39.759999999999998	39.789999999999999	17858300	HPQ
2006-11-14	40.130000000000003	40.75	39.899999999999999	40.670000000000002	13098400	HPQ
2006-11-13	40	40.270000000000003	39.93	40.219999999999999	13549700	HPQ
2006-11-10	39.740000000000002	40	39.530000000000001	39.990000000000002	12429900	HPQ
2006-11-09	39.119999999999997	39.920000000000002	39.109999999999999	39.560000000000002	22983300	HPQ
2006-11-08	38.700000000000003	39	38.509999999999998	38.880000000000003	12501800	HPQ
2006-11-07	38.829999999999998	38.990000000000002	38.630000000000003	38.700000000000003	10827400	HPQ
2006-11-06	38.219999999999999	38.799999999999997	38.219999999999999	38.729999999999997	9652300	HPQ
2006-11-03	38.590000000000003	38.869999999999997	38.149999999999999	38.219999999999999	9691900	HPQ
2006-11-02	38.560000000000002	38.829999999999998	38.450000000000003	38.590000000000003	7450300	HPQ
2006-11-01	39.009999999999998	39.130000000000003	38.490000000000002	38.549999999999997	10125900	HPQ
2006-10-31	38.899999999999999	39.100000000000001	38.5	38.740000000000002	12610500	HPQ
2006-10-30	38.200000000000003	39.100000000000001	38.140000000000001	38.920000000000002	10268000	HPQ
2006-10-27	38.899999999999999	39.219999999999999	38.25	38.460000000000001	13480300	HPQ
2006-10-26	39.189999999999998	39.479999999999997	39.039999999999999	39.170000000000002	12142900	HPQ
2006-10-25	39.560000000000002	39.68	38.920000000000002	39.170000000000002	14789400	HPQ
2006-10-24	39.649999999999999	39.969999999999999	39.060000000000002	39.439999999999998	11581800	HPQ
2006-10-23	39.200000000000003	40.100000000000001	39.200000000000003	39.869999999999997	14731400	HPQ
2006-10-20	39.719999999999999	39.719999999999999	39.009999999999998	39.380000000000003	11558300	HPQ
2006-10-19	38.960000000000001	39.68	38.759999999999998	39.560000000000002	14407200	HPQ
2006-10-18	39.119999999999997	39.490000000000002	38.619999999999997	39.009999999999998	10137300	HPQ
2006-10-17	38.520000000000003	39.149999999999999	38.270000000000003	39.060000000000002	11824500	HPQ
2006-10-16	38.859999999999999	39.109999999999999	38.689999999999998	38.759999999999998	8777500	HPQ
2006-10-13	38.219999999999999	39	38.219999999999999	38.859999999999999	12650600	HPQ
2006-10-12	38.039999999999999	38.57	38	38.420000000000002	15632400	HPQ
2006-10-11	37.93	38.329999999999998	37.780000000000001	37.869999999999997	16380600	HPQ
2006-10-10	38.049999999999997	38.149999999999999	37.609999999999999	37.93	10536600	HPQ
2006-10-09	37.57	38	37.439999999999998	38	11175800	HPQ
2006-10-06	37.549999999999997	38.049999999999997	37.479999999999997	37.719999999999999	13698300	HPQ
2006-10-05	37.619999999999997	37.840000000000003	37.469999999999999	37.840000000000003	12280300	HPQ
2006-10-04	37.100000000000001	38.140000000000001	37.100000000000001	38.020000000000003	15179400	HPQ
2006-10-03	37.200000000000003	37.5	36.850000000000001	37.420000000000002	16948000	HPQ
2006-10-02	36.840000000000003	37.740000000000002	36.700000000000003	37.659999999999997	21602300	HPQ
2006-09-29	36.5	37.109999999999999	36.5	36.689999999999998	23286100	HPQ
2006-09-28	35.200000000000003	36.020000000000003	35.009999999999998	35.969999999999999	14975700	HPQ
2006-09-27	35.399999999999999	35.75	35.149999999999999	35.390000000000001	15946200	HPQ
2006-09-26	35.82	35.979999999999997	35.520000000000003	35.700000000000003	14161200	HPQ
2006-09-25	35.200000000000003	35.869999999999997	34.93	35.710000000000001	20582600	HPQ
2006-09-22	34.399999999999999	35.219999999999999	34.149999999999999	35.109999999999999	23023000	HPQ
2006-09-21	36.049999999999997	36.25	34.549999999999997	34.869999999999997	41540300	HPQ
2006-09-20	36.350000000000001	36.840000000000003	36.259999999999998	36.780000000000001	13024100	HPQ
2006-09-19	36.18	36.490000000000002	36.009999999999998	36.350000000000001	9798100	HPQ
2006-09-18	36	36.590000000000003	35.789999999999999	36.399999999999999	8894400	HPQ
2006-09-15	36.479999999999997	36.880000000000003	36.109999999999999	36.18	14319500	HPQ
2006-09-14	36.049999999999997	36.490000000000002	36.049999999999997	36.25	10029800	HPQ
2006-09-13	36.75	36.75	35.869999999999997	36.369999999999997	15504200	HPQ
2006-09-12	36.210000000000001	37.25	36.210000000000001	36.920000000000002	20391100	HPQ
2006-09-11	35.75	36.619999999999997	35.710000000000001	36.359999999999999	12141300	HPQ
2006-09-08	35.219999999999999	36.18	35.200000000000003	36.170000000000002	13313900	HPQ
2006-09-07	35.450000000000003	35.75	35.210000000000001	35.420000000000002	12130400	HPQ
2006-09-06	35.899999999999999	36.159999999999997	35.840000000000003	35.840000000000003	10470200	HPQ
2006-09-05	36.5	36.539999999999999	36.200000000000003	36.460000000000001	9071200	HPQ
2006-09-01	36.600000000000001	36.729999999999997	36.409999999999997	36.530000000000001	7341400	HPQ
2006-08-31	35.799999999999997	36.700000000000003	35.799999999999997	36.560000000000002	14410400	HPQ
2006-08-30	35.619999999999997	36.090000000000003	35.619999999999997	36	12366000	HPQ
2006-08-29	35.329999999999998	35.82	35.25	35.759999999999998	7705600	HPQ
2006-08-28	34.899999999999999	35.5	34.799999999999997	35.280000000000001	9843400	HPQ
2006-08-25	35.200000000000003	35.450000000000003	35.130000000000003	35.229999999999997	6457000	HPQ
2006-08-24	35.270000000000003	35.450000000000003	35.170000000000002	35.380000000000003	8483900	HPQ
2006-08-23	35.200000000000003	35.479999999999997	35.009999999999998	35.259999999999998	9007900	HPQ
2006-08-22	34.899999999999999	35.399999999999999	34.82	35.020000000000003	9609100	HPQ
2006-08-21	35.270000000000003	35.350000000000001	34.869999999999997	34.890000000000001	12799600	HPQ
2006-08-18	35.270000000000003	35.68	35.090000000000003	35.520000000000003	27063500	HPQ
2006-08-17	36.600000000000001	36.729999999999997	34.75	35.149999999999999	57614100	HPQ
2006-08-16	34.200000000000003	36.229999999999997	34.079999999999998	34.43	25105600	HPQ
2006-08-15	33.700000000000003	34.140000000000001	33.560000000000002	33.990000000000002	16871900	HPQ
2006-08-14	33.25	33.850000000000001	33.219999999999999	33.289999999999999	10179000	HPQ
2006-08-11	32.799999999999997	33.079999999999998	32.68	33.049999999999997	8830000	HPQ
2006-08-10	32.899999999999999	33.200000000000003	32.649999999999999	33.009999999999998	10192500	HPQ
2006-08-09	33.259999999999998	33.549999999999997	32.969999999999999	33.060000000000002	10007500	HPQ
2006-08-08	33.009999999999998	33.450000000000003	32.880000000000003	32.890000000000001	13191500	HPQ
2006-08-07	32.259999999999998	33.079999999999998	32.140000000000001	32.740000000000002	10279600	HPQ
2006-08-04	33	33.060000000000002	32.229999999999997	32.439999999999998	12200800	HPQ
2006-08-03	32.450000000000003	32.890000000000001	32.079999999999998	32.590000000000003	7345500	HPQ
2006-08-02	31.57	32.740000000000002	31.550000000000001	32.5	13203100	HPQ
2006-08-01	31.57	31.77	31.300000000000001	31.670000000000002	9722100	HPQ
2006-07-31	31.859999999999999	32.090000000000003	31.789999999999999	31.91	8928500	HPQ
2006-07-28	32.280000000000001	32.409999999999997	31.920000000000002	32.109999999999999	10633000	HPQ
2006-07-27	31.760000000000002	32.579999999999998	31.649999999999999	32.189999999999998	15697900	HPQ
2006-07-26	30.57	32.189999999999998	30.57	31.75	21026200	HPQ
2006-07-25	31.149999999999999	31.57	30.899999999999999	31.329999999999998	13373600	HPQ
2006-07-24	30.48	31.41	30.48	31.07	12886100	HPQ
2006-07-21	31.030000000000001	31.100000000000001	29.98	30.52	22760200	HPQ
2006-07-20	32.149999999999999	32.759999999999998	31.77	31.800000000000001	10261500	HPQ
2006-07-19	31.149999999999999	32.32	30.949999999999999	32.25	17805000	HPQ
2006-07-18	30.800000000000001	31.280000000000001	30.440000000000001	30.949999999999999	14149900	HPQ
2006-07-17	30.780000000000001	31.469999999999999	30.620000000000001	31.199999999999999	10867800	HPQ
2006-07-14	31	31.27	30.710000000000001	30.760000000000002	15754200	HPQ
2006-07-13	31.670000000000002	31.789999999999999	30.800000000000001	31.219999999999999	14158200	HPQ
2006-07-12	32.32	32.520000000000003	31.559999999999999	31.670000000000002	12707800	HPQ
2006-07-11	31.800000000000001	32.689999999999998	31.66	32.539999999999999	13867400	HPQ
2006-07-10	32.850000000000001	32.950000000000003	31.57	31.93	13952900	HPQ
2006-07-07	32.950000000000003	33.310000000000002	32.740000000000002	32.850000000000001	15969900	HPQ
2006-07-06	32.590000000000003	33.43	32.549999999999997	33.100000000000001	12672400	HPQ
2006-07-05	32.700000000000003	33.240000000000002	32.68	32.770000000000003	16640300	HPQ
2006-07-03	31.550000000000001	32.689999999999998	31.5	32.509999999999998	9648100	HPQ
2006-06-30	32.090000000000003	32.32	31.57	31.68	21392700	HPQ
2006-06-29	31.699999999999999	32.049999999999997	31.379999999999999	32.030000000000001	13316200	HPQ
2006-06-28	32.100000000000001	32.189999999999998	31.039999999999999	31.59	15943600	HPQ
2006-06-27	32.520000000000003	32.590000000000003	31.899999999999999	31.940000000000001	13039600	HPQ
2006-06-26	32.899999999999999	33.200000000000003	32.299999999999997	32.490000000000002	10891700	HPQ
2006-06-23	32.909999999999997	33.140000000000001	32.619999999999997	32.659999999999997	10355600	HPQ
2006-06-22	33.619999999999997	33.939999999999998	32.939999999999998	32.969999999999999	20091900	HPQ
2006-06-21	32.950000000000003	34.039999999999999	32.920000000000002	33.740000000000002	23028500	HPQ
2006-06-20	33.299999999999997	33.469999999999999	32.630000000000003	32.859999999999999	15036700	HPQ
2006-06-19	33.060000000000002	34	33.060000000000002	33.57	32283300	HPQ
2006-06-16	31.899999999999999	33.25	31.899999999999999	33.039999999999999	36246900	HPQ
2006-06-15	30.25	31.920000000000002	30.199999999999999	31.879999999999999	24017200	HPQ
2006-06-14	29.879999999999999	30.149999999999999	29.75	30.140000000000001	12625900	HPQ
2006-06-13	29.870000000000001	30.18	29.399999999999999	29.789999999999999	17326100	HPQ
2006-06-12	29.940000000000001	30.170000000000002	29.690000000000001	29.870000000000001	13304300	HPQ
2006-06-09	30	30.120000000000001	29.710000000000001	29.940000000000001	18449100	HPQ
2006-06-08	30.899999999999999	30.91	29	30.059999999999999	23446300	HPQ
2006-06-07	31	31.370000000000001	30.91	30.93	12602000	HPQ
2006-06-06	31.800000000000001	31.800000000000001	30.579999999999998	30.899999999999999	16469600	HPQ
2006-06-05	32.149999999999999	32.420000000000002	31.57	31.59	8887400	HPQ
2006-06-02	32.409999999999997	32.460000000000001	32.020000000000003	32.399999999999999	9006100	HPQ
2006-06-01	32.130000000000003	32.5	31.890000000000001	32.43	10414300	HPQ
2006-05-31	31.949999999999999	32.43	31.760000000000002	32.380000000000003	11902500	HPQ
2006-05-30	32.299999999999997	32.479999999999997	31.91	31.920000000000002	7884500	HPQ
2006-05-26	32.229999999999997	32.619999999999997	32.100000000000001	32.539999999999999	8025600	HPQ
2006-05-25	32.380000000000003	32.539999999999999	32.030000000000001	32.270000000000003	9342200	HPQ
2006-05-24	32.200000000000003	32.710000000000001	32.020000000000003	32.369999999999997	12331700	HPQ
2006-05-23	32.57	33.049999999999997	32.109999999999999	32.109999999999999	14783000	HPQ
2006-05-22	31.850000000000001	32.530000000000001	31.73	32.18	13111700	HPQ
2006-05-19	32.609999999999999	32.719999999999999	31.289999999999999	32.020000000000003	19926300	HPQ
2006-05-18	32.350000000000001	33.049999999999997	32.350000000000001	32.479999999999997	22216500	HPQ
2006-05-17	32.100000000000001	32.719999999999999	31.859999999999999	32.159999999999997	33849300	HPQ
2006-05-16	31.629999999999999	31.870000000000001	30.5	31.109999999999999	19089300	HPQ
2006-05-15	32.119999999999997	32.799999999999997	31.629999999999999	31.629999999999999	12094300	HPQ
2006-05-12	32.600000000000001	32.689999999999998	32	32.130000000000003	8837800	HPQ
2006-05-11	32.880000000000003	32.950000000000003	32.140000000000001	32.530000000000001	9031700	HPQ
2006-05-10	32.939999999999998	33.350000000000001	32.880000000000003	33.079999999999998	5753800	HPQ
2006-05-09	33.07	33.409999999999997	32.880000000000003	33.119999999999997	9560900	HPQ
2006-05-08	33.590000000000003	33.950000000000003	33.350000000000001	33.789999999999999	7695600	HPQ
2006-05-05	33.469999999999999	33.899999999999999	33.210000000000001	33.869999999999997	12223100	HPQ
2006-05-04	32.899999999999999	33.399999999999999	32.859999999999999	33.289999999999999	7764700	HPQ
2006-05-03	32.380000000000003	33	32.380000000000003	32.840000000000003	6640200	HPQ
2006-05-02	32.75	32.780000000000001	32.219999999999999	32.32	6591600	HPQ
2006-05-01	32.649999999999999	33	32.57	32.640000000000001	8078800	HPQ
2006-04-28	33.049999999999997	33.200000000000003	32.25	32.469999999999999	7689000	HPQ
2006-04-27	32.700000000000003	33.390000000000001	32.5	33.259999999999998	11368000	HPQ
2006-04-26	33	33	32.259999999999998	32.799999999999997	8985900	HPQ
2006-04-25	33	33.039999999999999	32.350000000000001	33.009999999999998	8055500	HPQ
2006-04-24	32.840000000000003	33.299999999999997	32.619999999999997	32.899999999999999	6600000	HPQ
2006-04-21	33.789999999999999	33.979999999999997	32.600000000000001	32.960000000000001	10361200	HPQ
2006-04-20	32.799999999999997	33.920000000000002	32.619999999999997	33.810000000000002	11074000	HPQ
2006-04-19	33.5	33.630000000000003	32.939999999999998	32.990000000000002	6506000	HPQ
2006-04-18	32	33.649999999999999	32	33.479999999999997	11594200	HPQ
2006-04-17	32.630000000000003	32.950000000000003	31.949999999999999	32.030000000000001	7214200	HPQ
2006-04-13	32.43	32.93	32.259999999999998	32.619999999999997	7041200	HPQ
2006-04-12	32.68	32.82	32.32	32.329999999999998	6653300	HPQ
2006-04-11	33.130000000000003	33.270000000000003	32.5	32.539999999999999	11492800	HPQ
2006-04-10	33.280000000000001	33.619999999999997	33	33.100000000000001	5733300	HPQ
2006-04-07	34.109999999999999	34.170000000000002	33.329999999999998	33.369999999999997	7306900	HPQ
2006-04-06	34.170000000000002	34.450000000000003	34.020000000000003	34.100000000000001	6746200	HPQ
2006-04-05	33.600000000000001	34.43	33.57	34.359999999999999	15072900	HPQ
2006-04-04	33.490000000000002	33.75	33.170000000000002	33.689999999999998	9802600	HPQ
2006-04-03	33	33.68	32.890000000000001	33.530000000000001	10159700	HPQ
2006-03-31	32.579999999999998	33.210000000000001	32.560000000000002	32.899999999999999	11804300	HPQ
2006-03-30	32.600000000000001	33.240000000000002	32.43	32.57	9851000	HPQ
2006-03-29	32.149999999999999	33.079999999999998	32.100000000000001	32.719999999999999	9524400	HPQ
2006-03-28	32.950000000000003	32.960000000000001	32	32.07	13968000	HPQ
2006-03-27	32.950000000000003	33.270000000000003	32.899999999999999	33.109999999999999	9442200	HPQ
2006-03-24	32.799999999999997	33.32	32.759999999999998	33.170000000000002	8301600	HPQ
2006-03-23	33.119999999999997	33.289999999999999	32.990000000000002	33	9501800	HPQ
2006-03-22	32.640000000000001	33.5	32.640000000000001	33.359999999999999	14058900	HPQ
2006-03-21	33.859999999999999	34.200000000000003	33.509999999999998	33.539999999999999	9728100	HPQ
2006-03-20	33.950000000000003	34.18	33.859999999999999	33.960000000000001	7426300	HPQ
2006-03-17	34	34.200000000000003	33.880000000000003	34.159999999999997	14641500	HPQ
2006-03-16	33.890000000000001	34.049999999999997	33.789999999999999	33.859999999999999	13016100	HPQ
2006-03-15	33.350000000000001	33.960000000000001	33.32	33.890000000000001	14100200	HPQ
2006-03-14	33.149999999999999	33.57	33.109999999999999	33.399999999999999	10252900	HPQ
2006-03-13	32.909999999999997	33.280000000000001	32.75	33.219999999999999	6949100	HPQ
2006-03-10	32.759999999999998	33.170000000000002	32.520000000000003	32.990000000000002	8042900	HPQ
2006-03-09	32.799999999999997	33.090000000000003	32.710000000000001	32.759999999999998	9939100	HPQ
2006-03-08	32.799999999999997	33.009999999999998	32.649999999999999	32.68	10389300	HPQ
2006-03-07	32.719999999999999	33.130000000000003	32.649999999999999	32.960000000000001	10509100	HPQ
2006-03-06	33.299999999999997	33.539999999999999	32.579999999999998	32.859999999999999	11120600	HPQ
2006-03-03	33.75	33.939999999999998	33.259999999999998	33.259999999999998	13270400	HPQ
2006-03-02	34	34.200000000000003	33.649999999999999	34.189999999999998	11826000	HPQ
2006-03-01	33.259999999999998	34.060000000000002	33.100000000000001	34.049999999999997	14804600	HPQ
2006-02-28	33	33.310000000000002	32.420000000000002	32.810000000000002	13701800	HPQ
2006-02-27	32.350000000000001	33.5	32.32	33.409999999999997	13258900	HPQ
2006-02-24	32.460000000000001	32.460000000000001	31.800000000000001	32.020000000000003	10018100	HPQ
2006-02-23	32.719999999999999	32.990000000000002	32.25	32.369999999999997	10836600	HPQ
2006-02-22	32.200000000000003	33.020000000000003	31.899999999999999	32.939999999999998	14996900	HPQ
2006-02-21	33.850000000000001	33.969999999999999	32.409999999999997	32.509999999999998	19016900	HPQ
2006-02-17	33.649999999999999	34.079999999999998	33.539999999999999	34.07	16358600	HPQ
2006-02-16	33.039999999999999	34.520000000000003	32.990000000000002	34.020000000000003	51250500	HPQ
2006-02-15	32.25	32.530000000000001	31.66	31.670000000000002	20182900	HPQ
2006-02-14	31.800000000000001	32.5	31.649999999999999	32.490000000000002	15929900	HPQ
2006-02-13	31.199999999999999	31.859999999999999	31.170000000000002	31.739999999999998	8941400	HPQ
2006-02-10	31.59	31.600000000000001	30.960000000000001	31.510000000000002	9879600	HPQ
2006-02-09	32.149999999999999	32.18	31.420000000000002	31.600000000000001	10311400	HPQ
2006-02-08	30.579999999999998	32.030000000000001	30.510000000000002	32.009999999999998	15229500	HPQ
2006-02-07	30.199999999999999	30.629999999999999	30.129999999999999	30.370000000000001	7540300	HPQ
2006-02-06	30.43	30.460000000000001	29.84	30.27	10028600	HPQ
2006-02-03	30.620000000000001	30.969999999999999	30.32	30.559999999999999	10405600	HPQ
2006-02-02	31.199999999999999	31.420000000000002	30.75	30.91	8734000	HPQ
2006-02-01	31	31.280000000000001	30.77	31.23	9136300	HPQ
2006-01-31	31.149999999999999	31.469999999999999	30.960000000000001	31.18	8516000	HPQ
2006-01-30	31.239999999999998	31.469999999999999	30.940000000000001	31.280000000000001	7089800	HPQ
2006-01-27	31.5	31.969999999999999	31.059999999999999	31.289999999999999	11837400	HPQ
2006-01-26	32.140000000000001	32.189999999999998	31.469999999999999	31.600000000000001	16131400	HPQ
2006-01-25	31.370000000000001	32.270000000000003	31.140000000000001	32.109999999999999	19064100	HPQ
2006-01-24	31.449999999999999	31.73	31.32	31.370000000000001	14574700	HPQ
2006-01-23	31.690000000000001	31.789999999999999	31.210000000000001	31.34	10671300	HPQ
2006-01-20	32.240000000000002	32.479999999999997	31.59	31.739999999999998	15649100	HPQ
2006-01-19	31.780000000000001	32.329999999999998	31.609999999999999	32.240000000000002	18456000	HPQ
2006-01-18	31.199999999999999	31.829999999999998	31	31.670000000000002	14352700	HPQ
2006-01-17	31.399999999999999	31.699999999999999	31.100000000000001	31.66	10254300	HPQ
2006-01-13	31.25	31.899999999999999	31.25	31.899999999999999	15444800	HPQ
2006-01-12	31.100000000000001	31.239999999999998	30.899999999999999	31.02	8668800	HPQ
2006-01-11	31	31.379999999999999	30.760000000000002	31.34	21009700	HPQ
2006-01-10	30.260000000000002	30.84	30.149999999999999	30.780000000000001	13381500	HPQ
2006-01-09	30.010000000000002	30.699999999999999	30	30.620000000000001	12449800	HPQ
2006-01-06	29.5	30.289999999999999	29.5	30.239999999999998	16322700	HPQ
2006-01-05	29.5	29.57	29.23	29.399999999999999	11126800	HPQ
2006-01-04	28.780000000000001	29.649999999999999	28.760000000000002	29.609999999999999	11604100	HPQ
2006-01-03	29.280000000000001	29.280000000000001	28.370000000000001	28.77	15938700	HPQ
2005-12-30	28.530000000000001	28.780000000000001	28.350000000000001	28.629999999999999	6529000	HPQ
2005-12-29	28.699999999999999	28.93	28.699999999999999	28.739999999999998	8113200	HPQ
2005-12-28	28.690000000000001	28.899999999999999	28.68	28.800000000000001	6707900	HPQ
2005-12-27	28.879999999999999	29	28.739999999999998	28.739999999999998	7371200	HPQ
2005-12-23	28.760000000000002	29.039999999999999	28.600000000000001	28.77	8163900	HPQ
2005-12-22	28.899999999999999	29.190000000000001	28.710000000000001	28.899999999999999	12266500	HPQ
2005-12-21	28.850000000000001	29.149999999999999	28.670000000000002	28.77	12237300	HPQ
2005-12-20	28.800000000000001	28.899999999999999	28.719999999999999	28.850000000000001	16161400	HPQ
2005-12-19	28.809999999999999	29.170000000000002	28.75	28.870000000000001	16577400	HPQ
2005-12-16	29.27	29.399999999999999	28.920000000000002	28.920000000000002	13832300	HPQ
2005-12-15	29.670000000000002	29.800000000000001	29.199999999999999	29.199999999999999	8830100	HPQ
2005-12-14	29.079999999999998	29.719999999999999	28.899999999999999	29.609999999999999	16087400	HPQ
2005-12-13	29.649999999999999	29.699999999999999	28.670000000000002	29.07	17400300	HPQ
2005-12-12	30	30.120000000000001	29.719999999999999	29.969999999999999	10127700	HPQ
2005-12-09	29.219999999999999	30	29.219999999999999	29.920000000000002	9133900	HPQ
2005-12-08	29.5	29.719999999999999	29.09	29.23	8236700	HPQ
2005-12-07	29.510000000000002	29.899999999999999	29.379999999999999	29.52	10936600	HPQ
2005-12-06	29.93	30.25	29.57	29.620000000000001	20383100	HPQ
2005-12-05	29.190000000000001	29.84	29	29.789999999999999	16262000	HPQ
2005-12-02	29.510000000000002	29.620000000000001	29.109999999999999	29.23	14717100	HPQ
2005-12-01	29.52	29.899999999999999	29.52	29.559999999999999	19714600	HPQ
2005-11-30	30	30.129999999999999	29.600000000000001	29.670000000000002	15197300	HPQ
2005-11-29	29.969999999999999	30.079999999999998	29.82	29.960000000000001	10930000	HPQ
2005-11-28	29.649999999999999	29.98	29.510000000000002	29.960000000000001	12032500	HPQ
2005-11-25	29.379999999999999	29.829999999999998	29.170000000000002	29.73	4150700	HPQ
2005-11-23	29.109999999999999	29.640000000000001	29.109999999999999	29.379999999999999	9214300	HPQ
2005-11-22	28.859999999999999	29.780000000000001	28.800000000000001	29.350000000000001	13741900	HPQ
2005-11-21	29.300000000000001	29.469999999999999	29.120000000000001	29.280000000000001	9766400	HPQ
2005-11-18	30.109999999999999	30.170000000000002	29.010000000000002	29.399999999999999	41322700	HPQ
2005-11-17	28.5	29.300000000000001	28.48	29	21271200	HPQ
2005-11-16	28.149999999999999	28.57	27.98	28.27	13242900	HPQ
2005-11-15	27.899999999999999	28.699999999999999	27.899999999999999	28.120000000000001	13130600	HPQ
2005-11-14	28.140000000000001	28.27	27.68	28.199999999999999	12515700	HPQ
2005-11-11	28.239999999999998	28.75	28.239999999999998	28.52	10434100	HPQ
2005-11-10	28.129999999999999	28.41	27.73	28.27	9814600	HPQ
2005-11-09	28.399999999999999	28.629999999999999	28.210000000000001	28.23	7217900	HPQ
2005-11-08	28.289999999999999	28.739999999999998	28.219999999999999	28.539999999999999	8282900	HPQ
2005-11-07	28.510000000000002	28.84	28.420000000000002	28.73	8574400	HPQ
2005-11-04	28.75	28.75	28.199999999999999	28.530000000000001	8860100	HPQ
2005-11-03	28.789999999999999	29.039999999999999	28.559999999999999	28.739999999999998	10204400	HPQ
2005-11-02	28.25	29.09	28	28.789999999999999	13722700	HPQ
2005-11-01	27.809999999999999	28.550000000000001	27.809999999999999	28.280000000000001	18336200	HPQ
2005-10-31	27.960000000000001	28.199999999999999	27.82	28.039999999999999	13177800	HPQ
2005-10-28	27.050000000000001	28.09	26.809999999999999	27.960000000000001	13241400	HPQ
2005-10-27	26.82	26.989999999999998	26.5	26.800000000000001	11834600	HPQ
2005-10-26	25.530000000000001	27.690000000000001	25.530000000000001	26.960000000000001	15419300	HPQ
2005-10-25	27.800000000000001	28.190000000000001	27.399999999999999	27.48	9845700	HPQ
2005-10-24	27.649999999999999	28.289999999999999	27.5	28.25	8452000	HPQ
2005-10-21	27.550000000000001	27.940000000000001	27.350000000000001	27.57	8586300	HPQ
2005-10-20	27.670000000000002	28.210000000000001	27.27	27.420000000000002	9009500	HPQ
2005-10-19	27.399999999999999	27.670000000000002	27.039999999999999	27.640000000000001	9396900	HPQ
2005-10-18	27.300000000000001	27.920000000000002	27.23	27.73	8686500	HPQ
2005-10-17	27.550000000000001	27.850000000000001	27.260000000000002	27.379999999999999	6053300	HPQ
2005-10-14	27.239999999999998	27.59	26.899999999999999	27.539999999999999	7920000	HPQ
2005-10-13	26.699999999999999	27.41	26.600000000000001	27.239999999999998	11990000	HPQ
2005-10-12	26.949999999999999	27.5	26.829999999999998	27.300000000000001	15743800	HPQ
2005-10-11	26.670000000000002	27.32	26.670000000000002	27.239999999999998	10762400	HPQ
2005-10-10	27.27	27.370000000000001	26.640000000000001	26.670000000000002	11559700	HPQ
2005-10-07	26.800000000000001	27.149999999999999	26.629999999999999	27.100000000000001	13352200	HPQ
2005-10-06	27.539999999999999	27.68	26.690000000000001	26.890000000000001	15967900	HPQ
2005-10-05	28.550000000000001	28.550000000000001	27.449999999999999	27.469999999999999	15872200	HPQ
2005-10-04	28.199999999999999	29.039999999999999	28.149999999999999	28.550000000000001	22349900	HPQ
2005-10-03	29.199999999999999	29.329999999999998	28.690000000000001	28.899999999999999	12342300	HPQ
2005-09-30	29.129999999999999	29.440000000000001	28.66	29.199999999999999	12739600	HPQ
2005-09-29	28.350000000000001	29.149999999999999	28.16	28.940000000000001	11088600	HPQ
2005-09-28	28.550000000000001	28.789999999999999	28.199999999999999	28.52	8935000	HPQ
2005-09-27	28.93	28.93	28.329999999999998	28.370000000000001	11042600	HPQ
2005-09-26	28.73	29.100000000000001	28.649999999999999	28.940000000000001	14812700	HPQ
2005-09-23	27.899999999999999	28.609999999999999	27.460000000000001	28.469999999999999	11518800	HPQ
2005-09-22	28.09	28.329999999999998	27.629999999999999	28.010000000000002	11995900	HPQ
2005-09-21	28	28.359999999999999	27.629999999999999	28.09	11223000	HPQ
2005-09-20	28.879999999999999	29.510000000000002	28.18	28.280000000000001	17865200	HPQ
2005-09-19	28.359999999999999	28.899999999999999	28.289999999999999	28.879999999999999	14311500	HPQ
2005-09-16	27.989999999999998	28.350000000000001	27.879999999999999	28.34	17336800	HPQ
2005-09-15	27.449999999999999	27.870000000000001	27.41	27.870000000000001	9685600	HPQ
2005-09-14	27.460000000000001	27.77	27.420000000000002	27.5	7670200	HPQ
2005-09-13	27.699999999999999	27.739999999999998	27.460000000000001	27.530000000000001	7998200	HPQ
2005-09-12	27.800000000000001	27.82	27.66	27.739999999999998	7102800	HPQ
2005-09-09	27.850000000000001	27.98	27.68	27.809999999999999	15923300	HPQ
2005-09-08	27.600000000000001	27.870000000000001	27.5	27.850000000000001	17034000	HPQ
2005-09-07	27.5	27.670000000000002	27.43	27.460000000000001	12238600	HPQ
2005-09-06	27.649999999999999	27.850000000000001	27.219999999999999	27.25	18686300	HPQ
2005-09-02	27.75	27.920000000000002	27.600000000000001	27.600000000000001	8888900	HPQ
2005-09-01	27.649999999999999	27.899999999999999	27.370000000000001	27.899999999999999	11182800	HPQ
2005-08-31	26.949999999999999	27.879999999999999	26.949999999999999	27.760000000000002	20179000	HPQ
2005-08-30	26.719999999999999	27.170000000000002	26.66	27.100000000000001	13934500	HPQ
2005-08-29	26.899999999999999	26.98	26.5	26.690000000000001	12351100	HPQ
2005-08-26	27	27.25	26.739999999999998	27.010000000000002	14046100	HPQ
2005-08-25	26.48	27.039999999999999	26.41	26.899999999999999	13630800	HPQ
2005-08-24	26.899999999999999	27.09	26.629999999999999	26.719999999999999	16632100	HPQ
2005-08-23	26.600000000000001	26.73	26.5	26.710000000000001	12607700	HPQ
2005-08-22	26.489999999999998	26.829999999999998	26.379999999999999	26.530000000000001	13219200	HPQ
2005-08-19	26.66	26.68	26.399999999999999	26.489999999999998	10946700	HPQ
2005-08-18	26.449999999999999	26.789999999999999	26.399999999999999	26.649999999999999	23430400	HPQ
2005-08-17	25.690000000000001	27.239999999999998	25.690000000000001	26.82	62232100	HPQ
2005-08-16	24.25	25.25	23.66	23.699999999999999	13054300	HPQ
2005-08-15	24.010000000000002	24.289999999999999	23.890000000000001	24.09	7627200	HPQ
2005-08-12	23.699999999999999	24.239999999999998	23.68	24.030000000000001	10528300	HPQ
2005-08-11	24	24.440000000000001	23.940000000000001	24.18	8800600	HPQ
2005-08-10	24.59	24.699999999999999	24.09	24.140000000000001	6760200	HPQ
2005-08-09	24.699999999999999	24.800000000000001	24.440000000000001	24.550000000000001	6924500	HPQ
2005-08-08	24.75	24.920000000000002	24.5	24.609999999999999	5136500	HPQ
2005-08-05	24.390000000000001	24.800000000000001	24.280000000000001	24.68	9078800	HPQ
2005-08-04	24.620000000000001	24.93	24.359999999999999	24.460000000000001	8511800	HPQ
2005-08-03	24.199999999999999	24.66	24.149999999999999	24.609999999999999	8006200	HPQ
2005-08-02	24.5	24.600000000000001	24.219999999999999	24.32	6797800	HPQ
2005-08-01	24.629999999999999	24.68	24.399999999999999	24.5	7474000	HPQ
2005-07-29	24.390000000000001	24.77	24.32	24.620000000000001	9201100	HPQ
2005-07-28	24.600000000000001	24.66	24.359999999999999	24.489999999999998	7582100	HPQ
2005-07-27	24.32	24.870000000000001	24.190000000000001	24.780000000000001	9741500	HPQ
2005-07-26	24.25	24.48	24.030000000000001	24.359999999999999	7308000	HPQ
2005-07-25	24.07	24.5	24.059999999999999	24.300000000000001	6288100	HPQ
2005-07-22	24.25	24.350000000000001	23.960000000000001	24.18	8775700	HPQ
2005-07-21	24.600000000000001	24.699999999999999	24.25	24.289999999999999	9255600	HPQ
2005-07-20	24.350000000000001	24.940000000000001	24.219999999999999	24.73	13406700	HPQ
2005-07-19	24.93	25.030000000000001	24.399999999999999	24.52	17678200	HPQ
2005-07-18	24.940000000000001	25.07	24.789999999999999	24.920000000000002	15197700	HPQ
2005-07-15	24.629999999999999	24.989999999999998	24.629999999999999	24.940000000000001	17704500	HPQ
2005-07-14	24.68	24.73	24.510000000000002	24.620000000000001	14920100	HPQ
2005-07-13	24.050000000000001	24.579999999999998	24.039999999999999	24.420000000000002	12345700	HPQ
2005-07-12	24.149999999999999	24.25	24	24.109999999999999	9652000	HPQ
2005-07-11	24.350000000000001	24.440000000000001	24.09	24.129999999999999	10041000	HPQ
2005-07-08	23.899999999999999	24.309999999999999	23.899999999999999	24.280000000000001	11775600	HPQ
2005-07-07	23.600000000000001	24.170000000000002	23.5	24.149999999999999	14353000	HPQ
2005-07-06	23.800000000000001	24.43	23.710000000000001	23.960000000000001	10915500	HPQ
2005-07-05	23.100000000000001	23.800000000000001	23.050000000000001	23.710000000000001	10916100	HPQ
2005-07-01	23.850000000000001	23.879999999999999	23.460000000000001	23.48	8090700	HPQ
2005-06-30	23.82	24.079999999999998	23.5	23.510000000000002	11154200	HPQ
2005-06-29	23.75	24.199999999999999	23.690000000000001	24.07	7738400	HPQ
2005-06-28	23.649999999999999	23.800000000000001	23.449999999999999	23.66	7189900	HPQ
2005-06-27	23.699999999999999	23.75	23.329999999999998	23.510000000000002	7121500	HPQ
2005-06-24	24.25	24.260000000000002	23.640000000000001	23.800000000000001	10088600	HPQ
2005-06-23	24.449999999999999	24.579999999999998	24.170000000000002	24.390000000000001	11787100	HPQ
2005-06-22	24.579999999999998	24.699999999999999	24.420000000000002	24.5	12461800	HPQ
2005-06-21	23.84	24.699999999999999	23.73	24.609999999999999	17525800	HPQ
2005-06-20	23.73	23.93	23.600000000000001	23.850000000000001	8424400	HPQ
2005-06-17	24.079999999999998	24.149999999999999	23.809999999999999	23.91	13803900	HPQ
2005-06-16	23.699999999999999	24	23.68	23.899999999999999	11626600	HPQ
2005-06-15	23.75	24.010000000000002	23.34	23.879999999999999	10830100	HPQ
2005-06-14	23.780000000000001	23.879999999999999	23.649999999999999	23.850000000000001	10038300	HPQ
2005-06-13	23.300000000000001	23.899999999999999	23.25	23.890000000000001	19110200	HPQ
2005-06-10	22.98	23.5	22.850000000000001	23.5	13313200	HPQ
2005-06-09	22.390000000000001	22.940000000000001	22.379999999999999	22.760000000000002	8128200	HPQ
2005-06-08	22.600000000000001	22.640000000000001	22.390000000000001	22.43	5935700	HPQ
2005-06-07	22.530000000000001	22.780000000000001	22.5	22.510000000000002	5322100	HPQ
2005-06-06	22.73	22.949999999999999	22.5	22.579999999999998	5725200	HPQ
2005-06-03	22.550000000000001	22.77	22.510000000000002	22.719999999999999	6854000	HPQ
2005-06-02	22.530000000000001	22.710000000000001	22.449999999999999	22.68	6950600	HPQ
2005-06-01	22.449999999999999	22.789999999999999	22.449999999999999	22.68	8267300	HPQ
2005-05-31	22.550000000000001	22.620000000000001	22.460000000000001	22.510000000000002	11148000	HPQ
2005-05-27	22.800000000000001	22.940000000000001	22.699999999999999	22.77	5571500	HPQ
2005-05-26	22.82	23.25	22.77	23	12192000	HPQ
2005-05-25	22.510000000000002	22.829999999999998	22.469999999999999	22.82	8711100	HPQ
2005-05-24	22.420000000000002	22.73	22.350000000000001	22.719999999999999	7181800	HPQ
2005-05-23	22.41	22.73	22.41	22.550000000000001	10640800	HPQ
2005-05-20	22.5	22.75	22.440000000000001	22.5	10414700	HPQ
2005-05-19	22.350000000000001	22.550000000000001	22.23	22.510000000000002	12783100	HPQ
2005-05-18	22.09	22.809999999999999	21.850000000000001	22.550000000000001	34237400	HPQ
2005-05-17	20.780000000000001	21.550000000000001	20.75	21.550000000000001	16062400	HPQ
2005-05-16	20.559999999999999	21.050000000000001	20.43	21.010000000000002	9481400	HPQ
2005-05-13	20.260000000000002	20.75	20.120000000000001	20.620000000000001	12856600	HPQ
2005-05-12	20.449999999999999	20.539999999999999	20.149999999999999	20.149999999999999	9567200	HPQ
2005-05-11	20.48	20.559999999999999	20.23	20.559999999999999	8637900	HPQ
2005-05-10	20.5	20.59	20.300000000000001	20.449999999999999	9226400	HPQ
2005-05-09	20.449999999999999	20.800000000000001	20.43	20.739999999999998	9060700	HPQ
2005-05-06	20.949999999999999	21.09	20.82	20.98	6523100	HPQ
2005-05-05	20.98	21.07	20.690000000000001	20.93	6797600	HPQ
2005-05-04	21	21.149999999999999	20.77	21.030000000000001	8677300	HPQ
2005-05-03	20.969999999999999	21.27	20.809999999999999	21	9014600	HPQ
2005-05-02	20.57	21	20.550000000000001	20.969999999999999	12426400	HPQ
2005-04-29	20.300000000000001	20.57	20.239999999999998	20.469999999999999	11835100	HPQ
2005-04-28	19.949999999999999	20.440000000000001	19.809999999999999	20.300000000000001	14575700	HPQ
2005-04-27	20.25	20.280000000000001	19.940000000000001	20.170000000000002	17795000	HPQ
2005-04-26	20.649999999999999	20.649999999999999	20.25	20.469999999999999	16138300	HPQ
2005-04-25	21	21.120000000000001	20.91	21.100000000000001	6173700	HPQ
2005-04-22	20.949999999999999	21.09	20.649999999999999	20.780000000000001	10138700	HPQ
2005-04-21	20.699999999999999	21.23	20.649999999999999	21.079999999999998	10403900	HPQ
2005-04-20	20.550000000000001	20.77	20.530000000000001	20.59	8482000	HPQ
2005-04-19	20.440000000000001	20.760000000000002	20.440000000000001	20.649999999999999	8704900	HPQ
2005-04-18	20.649999999999999	20.780000000000001	20.190000000000001	20.440000000000001	16537800	HPQ
2005-04-15	21.5	21.510000000000002	20.760000000000002	20.84	20200800	HPQ
2005-04-14	21.870000000000001	21.870000000000001	21.66	21.75	14129800	HPQ
2005-04-13	21.550000000000001	22.059999999999999	21.539999999999999	21.949999999999999	12610700	HPQ
2005-04-12	21.449999999999999	21.800000000000001	21.359999999999999	21.710000000000001	7063100	HPQ
2005-04-11	21.649999999999999	21.809999999999999	21.48	21.57	7131900	HPQ
2005-04-08	21.75	21.890000000000001	21.609999999999999	21.640000000000001	6779400	HPQ
2005-04-07	21.77	21.940000000000001	21.559999999999999	21.800000000000001	7402000	HPQ
2005-04-06	21.690000000000001	21.969999999999999	21.559999999999999	21.77	10247500	HPQ
2005-04-05	21.850000000000001	22.109999999999999	21.550000000000001	21.559999999999999	12585300	HPQ
2005-04-04	21.710000000000001	21.920000000000002	21.550000000000001	21.91	15547400	HPQ
2005-04-01	21.949999999999999	22.039999999999999	21.420000000000002	21.710000000000001	16363800	HPQ
2005-03-31	21.949999999999999	22.039999999999999	21.789999999999999	21.940000000000001	20350700	HPQ
2005-03-30	21.5	22.140000000000001	21.280000000000001	22	44768200	HPQ
2005-03-29	19.789999999999999	21.850000000000001	19.760000000000002	21.780000000000001	45124800	HPQ
2005-03-28	19.82	19.969999999999999	19.600000000000001	19.789999999999999	7698400	HPQ
2005-03-24	19.73	20.010000000000002	19.68	19.809999999999999	6416800	HPQ
2005-03-23	19.75	19.899999999999999	19.57	19.760000000000002	12724000	HPQ
2005-03-22	20.149999999999999	20.289999999999999	19.940000000000001	20.010000000000002	9827900	HPQ
2005-03-21	20.050000000000001	20.280000000000001	20.030000000000001	20.149999999999999	9927900	HPQ
2005-03-18	20.379999999999999	20.390000000000001	20.07	20.100000000000001	19587900	HPQ
2005-03-17	20.149999999999999	20.5	20.120000000000001	20.379999999999999	9805200	HPQ
2005-03-16	20	20.260000000000002	19.899999999999999	20.219999999999999	11579300	HPQ
2005-03-15	20.219999999999999	20.329999999999998	19.91	20.140000000000001	8641200	HPQ
2005-03-14	20.050000000000001	20.289999999999999	19.989999999999998	20.199999999999999	9050200	HPQ
2005-03-11	20.52	20.649999999999999	19.850000000000001	19.940000000000001	14298600	HPQ
2005-03-10	20.59	20.649999999999999	20.280000000000001	20.59	6963700	HPQ
2005-03-09	20.800000000000001	21.039999999999999	20.489999999999998	20.640000000000001	9912700	HPQ
2005-03-08	20.780000000000001	20.960000000000001	20.739999999999998	20.920000000000002	8142400	HPQ
2005-03-07	20.510000000000002	21.02	20.5	20.870000000000001	13645200	HPQ
2005-03-04	20.899999999999999	20.940000000000001	20.539999999999999	20.559999999999999	11168700	HPQ
2005-03-03	20.66	20.899999999999999	20.550000000000001	20.809999999999999	7774400	HPQ
2005-03-02	20.399999999999999	20.84	20.32	20.699999999999999	7145100	HPQ
2005-03-01	20.75	20.800000000000001	20.350000000000001	20.719999999999999	8843300	HPQ
2005-02-28	20.449999999999999	20.879999999999999	20.449999999999999	20.800000000000001	9040100	HPQ
2005-02-25	20.27	20.739999999999998	20.260000000000002	20.66	7105100	HPQ
2005-02-24	20.149999999999999	20.559999999999999	19.899999999999999	20.440000000000001	11902300	HPQ
2005-02-23	20.559999999999999	20.600000000000001	20.239999999999998	20.359999999999999	10011900	HPQ
2005-02-22	20.75	21.109999999999999	20.57	20.57	9760000	HPQ
2005-02-18	20.870000000000001	21.210000000000001	20.760000000000002	21	9489800	HPQ
2005-02-17	21.170000000000002	21.48	20.800000000000001	20.859999999999999	22993200	HPQ
2005-02-16	20.899999999999999	21.25	20.829999999999998	21.059999999999999	17307400	HPQ
2005-02-15	20.68	21.16	20.649999999999999	21.120000000000001	16193400	HPQ
2005-02-14	20.949999999999999	21.100000000000001	20.550000000000001	20.77	18809400	HPQ
2005-02-11	21.25	21.5	21.199999999999999	21.300000000000001	17207600	HPQ
2005-02-10	21.199999999999999	21.539999999999999	21.039999999999999	21.48	26115800	HPQ
2005-02-09	22.100000000000001	22.260000000000002	21.02	21.530000000000001	102178000	HPQ
2005-02-08	20.32	20.440000000000001	20.120000000000001	20.140000000000001	8151100	HPQ
2005-02-07	20.449999999999999	20.52	20.300000000000001	20.370000000000001	5569700	HPQ
2005-02-04	19.82	20.510000000000002	19.809999999999999	20.449999999999999	9285700	HPQ
2005-02-03	19.75	20.300000000000001	19.699999999999999	19.899999999999999	9501900	HPQ
2005-02-02	19.789999999999999	19.829999999999998	19.559999999999999	19.57	7859200	HPQ
2005-02-01	19.699999999999999	20.140000000000001	19.670000000000002	19.82	9232800	HPQ
2005-01-31	19.420000000000002	19.77	19.41	19.59	9489300	HPQ
2005-01-28	19.399999999999999	19.48	18.890000000000001	19.34	18252400	HPQ
2005-01-27	19.579999999999998	19.710000000000001	19.27	19.489999999999998	10714500	HPQ
2005-01-26	19.690000000000001	19.809999999999999	19.489999999999998	19.59	12020100	HPQ
2005-01-25	19.949999999999999	19.98	19.629999999999999	19.66	11449100	HPQ
2005-01-24	19.949999999999999	20.190000000000001	19.829999999999998	19.890000000000001	11310300	HPQ
2005-01-21	19.93	20.199999999999999	19.93	19.989999999999998	11021800	HPQ
2005-01-20	19.920000000000002	20.309999999999999	19.91	20.02	9082000	HPQ
2005-01-19	20.43	20.489999999999998	20.25	20.280000000000001	8441000	HPQ
2005-01-18	20.030000000000001	20.57	19.969999999999999	20.43	14467700	HPQ
2005-01-14	19.93	20.129999999999999	19.789999999999999	20.07	9590500	HPQ
2005-01-13	20.059999999999999	20.289999999999999	19.91	19.949999999999999	9899700	HPQ
2005-01-12	20.050000000000001	20.149999999999999	19.629999999999999	20.039999999999999	12640100	HPQ
2005-01-11	20.300000000000001	20.309999999999999	19.5	20.050000000000001	20966400	HPQ
2005-01-10	20.690000000000001	20.859999999999999	20.59	20.809999999999999	8329900	HPQ
2005-01-07	20.949999999999999	21	20.77	20.84	13728800	HPQ
2005-01-06	21.039999999999999	21.16	20.82	20.960000000000001	9029800	HPQ
2005-01-05	20.850000000000001	21.149999999999999	20.809999999999999	21	11384100	HPQ
2005-01-04	21.050000000000001	21.16	20.579999999999998	20.91	9286300	HPQ
2005-01-03	21.120000000000001	21.25	20.989999999999998	21.050000000000001	8260100	HPQ
2004-12-31	21.129999999999999	21.199999999999999	20.93	20.969999999999999	5395800	HPQ
2004-12-30	21.140000000000001	21.219999999999999	21.100000000000001	21.129999999999999	4098400	HPQ
2004-12-29	21.09	21.260000000000002	21.039999999999999	21.199999999999999	5541600	HPQ
2004-12-28	21.039999999999999	21.25	20.93	21.23	5523400	HPQ
2004-12-27	20.91	21.210000000000001	20.809999999999999	21.09	6245000	HPQ
2004-12-23	21.120000000000001	21.219999999999999	21	21.059999999999999	4283600	HPQ
2004-12-22	21.170000000000002	21.239999999999998	21	21.210000000000001	6767100	HPQ
2004-12-21	20.98	21.239999999999998	20.969999999999999	21.210000000000001	8784600	HPQ
2004-12-20	20.960000000000001	21.170000000000002	20.91	20.98	7370700	HPQ
2004-12-17	21.050000000000001	21.09	20.780000000000001	20.960000000000001	15680300	HPQ
2004-12-16	20.559999999999999	21.059999999999999	20.530000000000001	21.050000000000001	12664500	HPQ
2004-12-15	20.530000000000001	20.73	20.5	20.710000000000001	11045600	HPQ
2004-12-14	20.75	20.800000000000001	20.550000000000001	20.600000000000001	7709200	HPQ
2004-12-13	20.879999999999999	20.93	20.34	20.699999999999999	7354500	HPQ
2004-12-10	20.920000000000002	21.030000000000001	20.5	20.809999999999999	7881900	HPQ
2004-12-09	21.199999999999999	21.199999999999999	20.420000000000002	20.870000000000001	11588600	HPQ
2004-12-08	21.16	21.199999999999999	20.940000000000001	21.02	10665000	HPQ
2004-12-07	21.199999999999999	21.579999999999998	21.030000000000001	21.079999999999998	12682200	HPQ
2004-12-06	20.84	21.460000000000001	20.760000000000002	21.329999999999998	12488600	HPQ
2004-12-03	20.760000000000002	21.010000000000002	20.719999999999999	20.989999999999998	13804100	HPQ
2004-12-02	20.399999999999999	20.699999999999999	20.379999999999999	20.57	7807900	HPQ
2004-12-01	20.09	20.530000000000001	20	20.52	9824600	HPQ
2004-11-30	19.98	20.07	19.879999999999999	20	7812400	HPQ
2004-11-29	20.120000000000001	20.25	19.890000000000001	20.100000000000001	8147700	HPQ
2004-11-26	20.07	20.170000000000002	20.07	20.170000000000002	2385500	HPQ
2004-11-24	20.129999999999999	20.25	20.030000000000001	20.140000000000001	5822200	HPQ
2004-11-23	20.109999999999999	20.25	19.989999999999998	20.16	8157600	HPQ
2004-11-22	20.010000000000002	20.23	19.949999999999999	20.199999999999999	10026800	HPQ
2004-11-19	20.25	20.34	20.079999999999998	20.079999999999998	10304500	HPQ
2004-11-18	20.190000000000001	20.370000000000001	20.07	20.260000000000002	12362500	HPQ
2004-11-17	21.260000000000002	21.32	20.02	20.199999999999999	39020100	HPQ
2004-11-16	19.350000000000001	19.800000000000001	19.18	19.68	16731000	HPQ
2004-11-15	19.300000000000001	19.5	19.25	19.420000000000002	12674600	HPQ
2004-11-12	19.260000000000002	19.449999999999999	19	19.34	15073900	HPQ
2004-11-11	18.91	19.489999999999998	18.850000000000001	19.25	12155900	HPQ
2004-11-10	19.52	19.579999999999998	18.93	18.969999999999999	16075200	HPQ
2004-11-09	19.859999999999999	20	19.699999999999999	19.699999999999999	9360600	HPQ
2004-11-08	19.600000000000001	19.91	19.600000000000001	19.809999999999999	8066600	HPQ
2004-11-05	19.77	19.960000000000001	19.620000000000001	19.690000000000001	10446000	HPQ
2004-11-04	19	19.59	18.949999999999999	19.530000000000001	9181700	HPQ
2004-11-03	19.379999999999999	19.48	18.960000000000001	19	10331100	HPQ
2004-11-02	18.77	19.309999999999999	18.559999999999999	19	9606600	HPQ
2004-11-01	18.57	18.91	18.5	18.760000000000002	8629100	HPQ
2004-10-29	18.309999999999999	18.68	18.309999999999999	18.66	10455800	HPQ
2004-10-28	18.300000000000001	18.559999999999999	18.280000000000001	18.489999999999998	7964600	HPQ
2004-10-27	17.899999999999999	18.559999999999999	17.870000000000001	18.449999999999999	11682100	HPQ
2004-10-26	18	18.09	17.59	17.859999999999999	13004400	HPQ
2004-10-25	17.699999999999999	18.039999999999999	17.68	17.91	7130900	HPQ
2004-10-22	18.23	18.359999999999999	17.93	17.940000000000001	8060500	HPQ
2004-10-21	18.190000000000001	18.489999999999998	18.129999999999999	18.359999999999999	7522300	HPQ
2004-10-20	18.100000000000001	18.260000000000002	17.969999999999999	18.23	9715300	HPQ
2004-10-19	18.309999999999999	18.489999999999998	18.199999999999999	18.239999999999998	10077100	HPQ
2004-10-18	18.199999999999999	18.329999999999998	18.050000000000001	18.25	12025600	HPQ
2004-10-15	18.379999999999999	18.530000000000001	18.199999999999999	18.210000000000001	10000900	HPQ
2004-10-14	18.41	18.75	18.210000000000001	18.379999999999999	11831500	HPQ
2004-10-13	18.75	18.989999999999998	18.649999999999999	18.899999999999999	11278200	HPQ
2004-10-12	18.449999999999999	18.690000000000001	18.199999999999999	18.530000000000001	8481900	HPQ
2004-10-11	18.48	18.73	18.379999999999999	18.640000000000001	5128000	HPQ
2004-10-08	18.93	19	18.379999999999999	18.559999999999999	8866700	HPQ
2004-10-07	19	19.149999999999999	18.870000000000001	19.030000000000001	7998200	HPQ
2004-10-06	18.899999999999999	19.190000000000001	18.84	19.18	6828700	HPQ
2004-10-05	18.68	19.010000000000002	18.629999999999999	18.98	10819000	HPQ
2004-10-04	19.120000000000001	19.449999999999999	19.010000000000002	19.059999999999999	9759900	HPQ
2004-10-01	18.859999999999999	19.32	18.859999999999999	19.120000000000001	8558300	HPQ
2004-09-30	18.52	19	18.5	18.75	10970200	HPQ
2004-09-29	18.239999999999998	18.52	18.109999999999999	18.52	8518500	HPQ
2004-09-28	18.359999999999999	18.460000000000001	18.079999999999998	18.239999999999998	9109500	HPQ
2004-09-27	18.350000000000001	18.59	18.25	18.399999999999999	9973100	HPQ
2004-09-24	18.84	18.93	18.530000000000001	18.579999999999998	11529900	HPQ
2004-09-23	18.640000000000001	18.98	18.640000000000001	18.84	9049900	HPQ
2004-09-22	18.620000000000001	18.789999999999999	18.600000000000001	18.620000000000001	9622500	HPQ
2004-09-21	18.550000000000001	18.77	18.530000000000001	18.699999999999999	8953600	HPQ
2004-09-20	18.140000000000001	18.690000000000001	18.140000000000001	18.41	10927100	HPQ
2004-09-17	18.260000000000002	18.300000000000001	18.050000000000001	18.109999999999999	12369600	HPQ
2004-09-16	18.210000000000001	18.359999999999999	18.199999999999999	18.219999999999999	6752100	HPQ
2004-09-15	18.41	18.440000000000001	18.120000000000001	18.280000000000001	9767900	HPQ
2004-09-14	18.460000000000001	18.550000000000001	18.399999999999999	18.399999999999999	10000300	HPQ
2004-09-13	18.359999999999999	18.739999999999998	18.309999999999999	18.609999999999999	9344200	HPQ
2004-09-10	18.120000000000001	18.460000000000001	18.120000000000001	18.289999999999999	7339900	HPQ
2004-09-09	17.93	18.34	17.899999999999999	18.120000000000001	9438500	HPQ
2004-09-08	17.809999999999999	18.030000000000001	17.809999999999999	17.940000000000001	10588300	HPQ
2004-09-07	17.800000000000001	18.010000000000002	17.800000000000001	17.989999999999998	8364600	HPQ
2004-09-03	17.75	17.800000000000001	17.579999999999998	17.699999999999999	12683700	HPQ
2004-09-02	17.870000000000001	18.039999999999999	17.800000000000001	18.02	6104800	HPQ
2004-09-01	17.850000000000001	17.969999999999999	17.75	17.920000000000002	8108700	HPQ
2004-08-31	17.870000000000001	17.940000000000001	17.66	17.890000000000001	7149800	HPQ
2004-08-30	18.120000000000001	18.260000000000002	17.890000000000001	17.920000000000002	8621700	HPQ
2004-08-27	18.190000000000001	18.34	18.190000000000001	18.260000000000002	6187300	HPQ
2004-08-26	18.07	18.300000000000001	18.07	18.190000000000001	7150800	HPQ
2004-08-25	17.739999999999998	18.219999999999999	17.699999999999999	18.100000000000001	11086800	HPQ
2004-08-24	17.879999999999999	18.039999999999999	17.559999999999999	17.68	12302000	HPQ
2004-08-23	17.699999999999999	18.18	17.699999999999999	17.879999999999999	9644100	HPQ
2004-08-20	17.710000000000001	18.149999999999999	17.699999999999999	18.109999999999999	13692100	HPQ
2004-08-19	17.510000000000002	17.890000000000001	17.5	17.710000000000001	13299200	HPQ
2004-08-18	16.73	17.809999999999999	16.73	17.530000000000001	17151600	HPQ
2004-08-17	16.899999999999999	17.050000000000001	16.809999999999999	16.899999999999999	14071800	HPQ
2004-08-16	16.530000000000001	16.91	16.510000000000002	16.899999999999999	18424200	HPQ
2004-08-13	16.93	16.940000000000001	16.379999999999999	16.5	27323900	HPQ
2004-08-12	17.109999999999999	17.109999999999999	16.079999999999998	16.949999999999999	80982900	HPQ
2004-08-11	19.940000000000001	19.940000000000001	19.140000000000001	19.52	10871900	HPQ
2004-08-10	20.039999999999999	20.199999999999999	19.82	19.949999999999999	6679200	HPQ
2004-08-09	19.809999999999999	20.100000000000001	19.800000000000001	19.879999999999999	5999400	HPQ
2004-08-06	20.27	20.27	19.77	19.899999999999999	9074600	HPQ
2004-08-05	20.510000000000002	20.670000000000002	20.399999999999999	20.5	9344800	HPQ
2004-08-04	20.100000000000001	20.550000000000001	20.09	20.440000000000001	6987500	HPQ
2004-08-03	20.289999999999999	20.329999999999998	20.16	20.25	7427600	HPQ
2004-08-02	19.75	20.379999999999999	19.75	20.370000000000001	7160900	HPQ
2004-07-30	20.219999999999999	20.359999999999999	20	20.149999999999999	7009300	HPQ
2004-07-29	20.18	20.41	20.100000000000001	20.210000000000001	6991500	HPQ
2004-07-28	19.760000000000002	19.989999999999998	19.52	19.93	6464300	HPQ
2004-07-27	19.719999999999999	20.109999999999999	19.640000000000001	20	7338300	HPQ
2004-07-26	19.59	19.800000000000001	19.440000000000001	19.73	7378200	HPQ
2004-07-23	19.969999999999999	19.969999999999999	19.530000000000001	19.579999999999998	6455400	HPQ
2004-07-22	19.510000000000002	20	19.510000000000002	19.960000000000001	7300900	HPQ
2004-07-21	20.23	20.23	19.670000000000002	19.690000000000001	7514400	HPQ
2004-07-20	19.68	20.25	19.649999999999999	20	8391000	HPQ
2004-07-19	19.5	19.91	19.469999999999999	19.75	7901200	HPQ
2004-07-16	19.719999999999999	19.960000000000001	19.579999999999998	19.640000000000001	8209900	HPQ
2004-07-15	19.859999999999999	20.010000000000002	19.530000000000001	19.649999999999999	11018600	HPQ
2004-07-14	19.949999999999999	20.050000000000001	19.77	19.899999999999999	11484500	HPQ
2004-07-13	20.210000000000001	20.489999999999998	20.170000000000002	20.25	6358400	HPQ
2004-07-12	20	20.18	19.949999999999999	20.109999999999999	7355000	HPQ
2004-07-09	20.050000000000001	20.25	20.02	20.129999999999999	7744200	HPQ
2004-07-08	20.100000000000001	20.300000000000001	19.920000000000002	19.989999999999998	7072600	HPQ
2004-07-07	20.010000000000002	20.579999999999998	20	20.260000000000002	8732700	HPQ
2004-07-06	20.199999999999999	20.25	19.920000000000002	20.039999999999999	9675300	HPQ
2004-07-02	20.579999999999998	20.600000000000001	20.219999999999999	20.41	6020700	HPQ
2004-07-01	20.850000000000001	20.859999999999999	20.350000000000001	20.579999999999998	11002200	HPQ
2004-06-30	20.949999999999999	21.199999999999999	20.940000000000001	21.100000000000001	8442600	HPQ
2004-06-29	20.920000000000002	21.149999999999999	20.899999999999999	21.100000000000001	8087400	HPQ
2004-06-28	20.879999999999999	21.25	20.879999999999999	20.98	11124800	HPQ
2004-06-25	20.960000000000001	21.120000000000001	20.719999999999999	20.809999999999999	11010500	HPQ
2004-06-24	21.09	21.280000000000001	20.960000000000001	21.02	10650300	HPQ
2004-06-23	20.84	21.27	20.68	21.129999999999999	11135600	HPQ
2004-06-22	20.75	20.969999999999999	20.739999999999998	20.890000000000001	9347100	HPQ
2004-06-21	20.84	21.039999999999999	20.780000000000001	20.789999999999999	9715900	HPQ
2004-06-18	21	21.039999999999999	20.710000000000001	20.920000000000002	9704200	HPQ
2004-06-17	21.300000000000001	21.390000000000001	20.859999999999999	21.09	9266000	HPQ
2004-06-16	21.620000000000001	21.620000000000001	21.420000000000002	21.5	7605500	HPQ
2004-06-15	21.690000000000001	22	21.530000000000001	21.699999999999999	7165400	HPQ
2004-06-14	21.399999999999999	21.75	21.399999999999999	21.59	8914900	HPQ
2004-06-10	21.920000000000002	21.949999999999999	21.510000000000002	21.75	8363800	HPQ
2004-06-09	22	22.18	21.82	21.920000000000002	14524200	HPQ
2004-06-08	21.5	22	21.489999999999998	22	10675300	HPQ
2004-06-07	21.469999999999999	21.690000000000001	21.41	21.66	8134100	HPQ
2004-06-04	21.170000000000002	21.420000000000002	21.16	21.260000000000002	8739200	HPQ
2004-06-03	21.129999999999999	21.280000000000001	21.050000000000001	21.120000000000001	6598900	HPQ
2004-06-02	21.219999999999999	21.350000000000001	21.079999999999998	21.309999999999999	6715700	HPQ
2004-06-01	21.239999999999998	21.300000000000001	21.059999999999999	21.170000000000002	10002700	HPQ
2004-05-28	21.350000000000001	21.399999999999999	21.079999999999998	21.239999999999998	9846600	HPQ
2004-05-27	21.469999999999999	21.5	21.050000000000001	21.140000000000001	7808400	HPQ
2004-05-26	21	21.32	20.949999999999999	21.25	7037500	HPQ
2004-05-25	20.780000000000001	21.07	20.59	21.02	8139500	HPQ
2004-05-24	20.899999999999999	20.989999999999998	20.52	20.739999999999998	9891200	HPQ
2004-05-21	20.890000000000001	20.989999999999998	20.579999999999998	20.82	8820100	HPQ
2004-05-20	20.68	20.920000000000002	20.600000000000001	20.73	10294500	HPQ
2004-05-19	21.199999999999999	21.34	20.550000000000001	20.550000000000001	32881500	HPQ
2004-05-18	19.690000000000001	19.98	19.600000000000001	19.829999999999998	9761400	HPQ
2004-05-17	19.280000000000001	19.699999999999999	19.210000000000001	19.5	8788900	HPQ
2004-05-14	19.989999999999998	20.02	19.5	19.609999999999999	15206300	HPQ
2004-05-13	19.920000000000002	20.449999999999999	19.859999999999999	20.030000000000001	10827400	HPQ
2004-05-12	19.850000000000001	20.18	19.75	20.109999999999999	11019600	HPQ
2004-05-11	20.050000000000001	20.219999999999999	19.899999999999999	20.109999999999999	11245000	HPQ
2004-05-10	19.850000000000001	19.940000000000001	19.550000000000001	19.920000000000002	14130500	HPQ
2004-05-07	19.800000000000001	20.239999999999998	19.760000000000002	20	16597900	HPQ
2004-05-06	19.789999999999999	19.989999999999998	19.75	19.780000000000001	13262200	HPQ
2004-05-05	20	20.34	19.899999999999999	20	12525000	HPQ
2004-05-04	19.859999999999999	20.079999999999998	19.800000000000001	19.879999999999999	15868700	HPQ
2004-05-03	19.949999999999999	20.050000000000001	19.620000000000001	19.649999999999999	13504200	HPQ
2004-04-30	20.170000000000002	20.260000000000002	19.68	19.699999999999999	13247100	HPQ
2004-04-29	20.84	20.940000000000001	20	20.239999999999998	13730300	HPQ
2004-04-28	21.050000000000001	21.129999999999999	20.66	20.699999999999999	12250300	HPQ
2004-04-27	21.600000000000001	21.699999999999999	21.219999999999999	21.260000000000002	10163600	HPQ
2004-04-26	21.670000000000002	21.780000000000001	21.379999999999999	21.670000000000002	8824800	HPQ
2004-04-23	21.850000000000001	22	21.219999999999999	21.670000000000002	11570000	HPQ
2004-04-22	21.300000000000001	21.969999999999999	21.18	21.809999999999999	11486700	HPQ
2004-04-21	21.079999999999998	21.390000000000001	20.77	21.32	13830800	HPQ
2004-04-20	21.699999999999999	21.789999999999999	21.149999999999999	21.16	10725200	HPQ
2004-04-19	21.829999999999998	21.899999999999999	21.52	21.719999999999999	8464000	HPQ
2004-04-16	21.890000000000001	22	21.449999999999999	22	12794900	HPQ
2004-04-15	22.050000000000001	22.129999999999999	21.66	21.890000000000001	10261100	HPQ
2004-04-14	22.02	22.199999999999999	21.940000000000001	21.989999999999998	10445900	HPQ
2004-04-13	22.629999999999999	22.649999999999999	22.16	22.25	13024000	HPQ
2004-04-12	22.870000000000001	23	22.52	22.629999999999999	8347900	HPQ
2004-04-08	23.34	23.399999999999999	22.789999999999999	22.870000000000001	8739800	HPQ
2004-04-07	23.149999999999999	23.289999999999999	22.59	23.120000000000001	13091600	HPQ
2004-04-06	23.5	23.620000000000001	23.23	23.350000000000001	7700000	HPQ
2004-04-05	23.16	23.75	23.16	23.640000000000001	9938700	HPQ
2004-04-02	23.25	23.399999999999999	22.949999999999999	23.079999999999998	12602200	HPQ
2004-04-01	22.949999999999999	23.149999999999999	22.859999999999999	22.93	10462900	HPQ
2004-03-31	23.100000000000001	23.109999999999999	22.809999999999999	22.84	17650300	HPQ
2004-03-30	23.170000000000002	23.170000000000002	22.760000000000002	23.129999999999999	14667200	HPQ
2004-03-29	22.949999999999999	23.440000000000001	22.93	23.170000000000002	13980400	HPQ
2004-03-26	22.219999999999999	22.52	22.100000000000001	22.359999999999999	7588500	HPQ
2004-03-25	21.899999999999999	22.530000000000001	21.870000000000001	22.350000000000001	9304600	HPQ
2004-03-24	21.43	21.899999999999999	21.32	21.620000000000001	8181700	HPQ
2004-03-23	21.449999999999999	21.77	21.390000000000001	21.390000000000001	9243500	HPQ
2004-03-22	21.219999999999999	21.440000000000001	21.059999999999999	21.379999999999999	11571300	HPQ
2004-03-19	22.079999999999998	22.219999999999999	21.57	21.629999999999999	10427200	HPQ
2004-03-18	21.920000000000002	22.210000000000001	21.82	22.07	9388000	HPQ
2004-03-17	21.800000000000001	22.199999999999999	21.789999999999999	22.120000000000001	11495100	HPQ
2004-03-16	21.829999999999998	21.949999999999999	21.449999999999999	21.789999999999999	10118700	HPQ
2004-03-15	22.260000000000002	22.260000000000002	21.600000000000001	21.710000000000001	11315600	HPQ
2004-03-12	22.399999999999999	22.5	22.129999999999999	22.359999999999999	9580100	HPQ
2004-03-11	22.100000000000001	22.640000000000001	22.010000000000002	22.02	13338200	HPQ
2004-03-10	22.16	22.579999999999998	22.100000000000001	22.309999999999999	10889400	HPQ
2004-03-09	22.739999999999998	22.739999999999998	22.199999999999999	22.34	12055600	HPQ
2004-03-08	22.75	22.969999999999999	22.640000000000001	22.66	9255300	HPQ
2004-03-05	22.629999999999999	22.899999999999999	22.449999999999999	22.739999999999998	9655900	HPQ
2004-03-04	22.899999999999999	22.960000000000001	22.699999999999999	22.829999999999998	7147000	HPQ
2004-03-03	22.809999999999999	22.989999999999998	22.57	22.969999999999999	7842500	HPQ
2004-03-02	23.199999999999999	23.199999999999999	22.82	22.850000000000001	9561400	HPQ
2004-03-01	22.899999999999999	23.059999999999999	22.620000000000001	23	9164900	HPQ
2004-02-27	23.309999999999999	23.390000000000001	22.550000000000001	22.710000000000001	12711400	HPQ
2004-02-26	22.75	23.379999999999999	22.68	23.219999999999999	11119600	HPQ
2004-02-25	22.699999999999999	22.879999999999999	22.539999999999999	22.75	12878600	HPQ
2004-02-24	22.75	22.789999999999999	22.260000000000002	22.5	18729800	HPQ
2004-02-23	23.350000000000001	23.350000000000001	22.690000000000001	22.91	12199000	HPQ
2004-02-20	23.699999999999999	23.859999999999999	22.949999999999999	23.129999999999999	21672300	HPQ
2004-02-19	23.870000000000001	24.289999999999999	23.809999999999999	23.859999999999999	20375700	HPQ
2004-02-18	23.640000000000001	23.719999999999999	23.449999999999999	23.510000000000002	10549500	HPQ
2004-02-17	23.350000000000001	23.579999999999998	23.219999999999999	23.390000000000001	9885700	HPQ
2004-02-13	23.350000000000001	23.399999999999999	23	23.010000000000002	15669800	HPQ
2004-02-12	24	24	22.91	22.91	28425100	HPQ
2004-02-11	24.43	25	23.690000000000001	23.84	22761200	HPQ
2004-02-10	23.75	24.199999999999999	23.75	24.120000000000001	8722400	HPQ
2004-02-09	23.899999999999999	24.100000000000001	23.640000000000001	23.760000000000002	8021400	HPQ
2004-02-06	23.260000000000002	23.789999999999999	23.260000000000002	23.780000000000001	10545800	HPQ
2004-02-05	23.190000000000001	23.449999999999999	22.940000000000001	23.309999999999999	8974700	HPQ
2004-02-04	23.609999999999999	23.640000000000001	23.059999999999999	23.190000000000001	14825800	HPQ
2004-02-03	24.100000000000001	24.100000000000001	23.800000000000001	23.91	9499600	HPQ
2004-02-02	23.91	24.510000000000002	23.620000000000001	24.100000000000001	12452400	HPQ
2004-01-30	24.050000000000001	24.149999999999999	23.710000000000001	23.789999999999999	13466400	HPQ
2004-01-29	24.649999999999999	24.739999999999998	23.850000000000001	24.280000000000001	20248900	HPQ
2004-01-28	25.66	25.940000000000001	24.039999999999999	24.280000000000001	21745000	HPQ
2004-01-27	25.969999999999999	26.280000000000001	25.539999999999999	25.620000000000001	11250700	HPQ
2004-01-26	25.300000000000001	26.16	25.300000000000001	26.120000000000001	11972200	HPQ
2004-01-23	25.550000000000001	25.640000000000001	25.079999999999998	25.300000000000001	7486300	HPQ
2004-01-22	25.399999999999999	25.780000000000001	25.27	25.489999999999998	11992000	HPQ
2004-01-21	24.93	25.34	24.800000000000001	25.239999999999998	10965000	HPQ
2004-01-20	25.68	25.699999999999999	25.07	25.07	9574200	HPQ
2004-01-16	25.670000000000002	25.699999999999999	25.260000000000002	25.52	15075900	HPQ
2004-01-15	25	25.800000000000001	24.969999999999999	25.300000000000001	22780600	HPQ
2004-01-14	24.52	24.760000000000002	24.390000000000001	24.699999999999999	10523900	HPQ
2004-01-13	24.699999999999999	24.739999999999998	23.899999999999999	24.260000000000002	10741700	HPQ
2004-01-12	24.199999999999999	24.789999999999999	24.170000000000002	24.68	9895400	HPQ
2004-01-09	24.449999999999999	24.68	24.039999999999999	24.16	13848600	HPQ
2004-01-08	23.550000000000001	24.75	23.43	24.690000000000001	22163900	HPQ
2004-01-07	23.77	23.870000000000001	23.300000000000001	23.359999999999999	18491000	HPQ
2004-01-06	23.5	23.879999999999999	23.399999999999999	23.77	11132500	HPQ
2004-01-05	23.370000000000001	23.699999999999999	23.260000000000002	23.670000000000002	11115000	HPQ
2004-01-02	22.989999999999998	23.260000000000002	22.859999999999999	23.16	9465600	HPQ
2003-12-31	22.800000000000001	22.989999999999998	22.800000000000001	22.969999999999999	6234000	HPQ
2003-12-30	22.620000000000001	22.949999999999999	22.620000000000001	22.93	6989200	HPQ
2003-12-29	22.620000000000001	22.949999999999999	22.609999999999999	22.93	7830000	HPQ
2003-12-26	22.600000000000001	22.68	22.41	22.600000000000001	2853500	HPQ
2003-12-24	22.670000000000002	22.789999999999999	22.489999999999998	22.699999999999999	3736000	HPQ
2003-12-23	22.199999999999999	22.699999999999999	22.199999999999999	22.66	10686600	HPQ
2003-12-22	22.100000000000001	22.199999999999999	21.989999999999998	22.199999999999999	7367200	HPQ
2003-12-19	22.030000000000001	22.210000000000001	21.969999999999999	22.18	14073200	HPQ
2003-12-18	22.050000000000001	22.260000000000002	22.050000000000001	22.23	10483400	HPQ
2003-12-17	22.109999999999999	22.140000000000001	21.899999999999999	21.960000000000001	10167800	HPQ
2003-12-16	22.260000000000002	22.399999999999999	22.039999999999999	22.109999999999999	9865600	HPQ
2003-12-15	22.5	22.600000000000001	22	22.010000000000002	10384800	HPQ
2003-12-12	22.399999999999999	22.440000000000001	22.190000000000001	22.309999999999999	9897500	HPQ
2003-12-11	22	22.34	21.949999999999999	22.199999999999999	13469400	HPQ
2003-12-10	22.149999999999999	22.25	21.829999999999998	22	14919700	HPQ
2003-12-09	22.920000000000002	22.920000000000002	21.879999999999999	21.960000000000001	16123300	HPQ
2003-12-08	22.030000000000001	22.5	22.02	22.48	9334800	HPQ
2003-12-05	22.25	22.379999999999999	21.899999999999999	22.109999999999999	11102700	HPQ
2003-12-04	22.350000000000001	22.719999999999999	22.350000000000001	22.600000000000001	9166900	HPQ
2003-12-03	22.550000000000001	22.73	22.25	22.41	11954100	HPQ
2003-12-02	21.879999999999999	22.600000000000001	21.84	22.449999999999999	15805300	HPQ
2003-12-01	21.800000000000001	22.02	21.68	21.84	13224700	HPQ
2003-11-28	21.879999999999999	22.010000000000002	21.66	21.739999999999998	6092700	HPQ
2003-11-26	21.899999999999999	22.010000000000002	21.600000000000001	21.859999999999999	7535500	HPQ
2003-11-25	21.800000000000001	22.050000000000001	21.52	21.66	13451800	HPQ
2003-11-24	21.550000000000001	21.960000000000001	21.489999999999998	21.899999999999999	10999200	HPQ
2003-11-21	21.640000000000001	21.789999999999999	21	21.280000000000001	15202200	HPQ
2003-11-20	22.73	22.75	21.579999999999998	21.59	25799000	HPQ
2003-11-19	21.66	22.309999999999999	21.66	22.210000000000001	15908800	HPQ
2003-11-18	22.100000000000001	22.27	21.600000000000001	21.649999999999999	9069800	HPQ
2003-11-17	21.77	22.050000000000001	21.649999999999999	22	7029000	HPQ
2003-11-14	22.399999999999999	22.510000000000002	21.949999999999999	22.09	11494700	HPQ
2003-11-13	22.100000000000001	22.48	21.989999999999998	22.350000000000001	9502300	HPQ
2003-11-12	21.949999999999999	22.309999999999999	21.899999999999999	22.27	8717000	HPQ
2003-11-11	22.010000000000002	22.199999999999999	21.73	22.149999999999999	9509400	HPQ
2003-11-10	22.25	22.66	21.920000000000002	22.010000000000002	15051400	HPQ
2003-11-07	23.550000000000001	23.699999999999999	22.920000000000002	23	11078200	HPQ
2003-11-06	22.960000000000001	23.5	22.850000000000001	23.48	11127300	HPQ
2003-11-05	22.969999999999999	23.149999999999999	22.710000000000001	23.100000000000001	11807100	HPQ
2003-11-04	23.010000000000002	23.079999999999998	22.77	22.98	14023700	HPQ
2003-11-03	22.309999999999999	22.809999999999999	22.300000000000001	22.699999999999999	11952600	HPQ
2003-10-31	22.050000000000001	22.469999999999999	22	22.309999999999999	9960800	HPQ
2003-10-30	21.98	22.359999999999999	21.879999999999999	22.079999999999998	15378800	HPQ
2003-10-29	21.649999999999999	21.940000000000001	21.449999999999999	21.82	10547400	HPQ
2003-10-28	21.239999999999998	21.800000000000001	21.050000000000001	21.649999999999999	14435900	HPQ
2003-10-27	20.829999999999998	21.149999999999999	20.809999999999999	21	10934200	HPQ
2003-10-24	20.559999999999999	20.800000000000001	20.199999999999999	20.469999999999999	11596100	HPQ
2003-10-23	21.059999999999999	21.23	20.850000000000001	21	7500300	HPQ
2003-10-22	21.359999999999999	21.469999999999999	21.219999999999999	21.280000000000001	7764700	HPQ
2003-10-21	21.5	21.870000000000001	21.5	21.710000000000001	12786400	HPQ
2003-10-20	21.129999999999999	21.489999999999998	21.129999999999999	21.469999999999999	9554400	HPQ
2003-10-17	21.5	21.559999999999999	20.890000000000001	20.949999999999999	11400300	HPQ
2003-10-16	21.399999999999999	21.850000000000001	21.050000000000001	21.27	15608100	HPQ
2003-10-15	21.649999999999999	22	21.48	21.920000000000002	16940100	HPQ
2003-10-14	21.309999999999999	21.399999999999999	21.100000000000001	21.390000000000001	7072100	HPQ
2003-10-13	21.129999999999999	21.399999999999999	21.100000000000001	21.239999999999998	7623600	HPQ
2003-10-10	21.109999999999999	21.239999999999998	20.91	21.050000000000001	9108600	HPQ
2003-10-09	20.52	21.510000000000002	20.52	21.039999999999999	22434300	HPQ
2003-10-08	20.449999999999999	20.600000000000001	20.140000000000001	20.25	15423300	HPQ
2003-10-07	20.48	20.640000000000001	20.149999999999999	20.359999999999999	10687100	HPQ
2003-10-06	20.5	20.640000000000001	20.390000000000001	20.48	5881100	HPQ
2003-10-03	20.02	20.710000000000001	19.890000000000001	20.300000000000001	15664900	HPQ
2003-10-02	19.75	19.859999999999999	19.440000000000001	19.52	10478100	HPQ
2003-10-01	19.420000000000002	19.920000000000002	19.420000000000002	19.600000000000001	12306700	HPQ
2003-09-30	19.620000000000001	19.620000000000001	19.100000000000001	19.359999999999999	12907900	HPQ
2003-09-29	19.41	19.68	19.260000000000002	19.620000000000001	11019400	HPQ
2003-09-26	19.350000000000001	19.579999999999998	19.25	19.399999999999999	14226700	HPQ
2003-09-25	19.920000000000002	19.960000000000001	19.260000000000002	19.260000000000002	16223900	HPQ
2003-09-24	20.18	20.219999999999999	19.91	19.960000000000001	17975500	HPQ
2003-09-23	20.48	20.510000000000002	20.109999999999999	20.399999999999999	9771900	HPQ
2003-09-22	20.850000000000001	20.870000000000001	20.23	20.300000000000001	11769400	HPQ
2003-09-19	20.969999999999999	21.390000000000001	20.91	21.149999999999999	15858800	HPQ
2003-09-18	20.399999999999999	21.010000000000002	20.390000000000001	20.969999999999999	15317000	HPQ
2003-09-17	20.399999999999999	20.739999999999998	20.18	20.359999999999999	11979300	HPQ
2003-09-16	19.899999999999999	20.5	19.850000000000001	20.399999999999999	12051800	HPQ
2003-09-15	19.809999999999999	19.98	19.789999999999999	19.829999999999998	11006300	HPQ
2003-09-12	19.989999999999998	20.140000000000001	19.899999999999999	20.079999999999998	6190100	HPQ
2003-09-11	20.149999999999999	20.399999999999999	19.899999999999999	20.18	11844500	HPQ
2003-09-10	20.210000000000001	20.289999999999999	19.920000000000002	20.059999999999999	10211600	HPQ
2003-09-09	20.420000000000002	20.800000000000001	20.350000000000001	20.460000000000001	10704800	HPQ
2003-09-08	20.289999999999999	20.649999999999999	20.219999999999999	20.5	11162600	HPQ
2003-09-05	20.539999999999999	20.739999999999998	20.199999999999999	20.23	13569000	HPQ
2003-09-04	20.710000000000001	20.879999999999999	20.59	20.780000000000001	8189500	HPQ
2003-09-03	20.300000000000001	20.800000000000001	20.23	20.640000000000001	14873100	HPQ
2003-09-02	20.100000000000001	20.309999999999999	20.050000000000001	20.199999999999999	10569800	HPQ
2003-08-29	19.68	20.079999999999998	19.629999999999999	19.93	9721400	HPQ
2003-08-28	19.649999999999999	19.800000000000001	19.449999999999999	19.77	8374100	HPQ
2003-08-27	19.59	19.629999999999999	19.449999999999999	19.52	8150300	HPQ
2003-08-26	19.300000000000001	19.600000000000001	19.300000000000001	19.579999999999998	10472700	HPQ
2003-08-25	19.399999999999999	19.699999999999999	19.300000000000001	19.399999999999999	10232700	HPQ
2003-08-22	20.190000000000001	20.25	19.41	19.449999999999999	18532600	HPQ
2003-08-21	20	20	19.5	19.84	28199100	HPQ
2003-08-20	19.989999999999998	20.149999999999999	19.5	19.800000000000001	51314400	HPQ
2003-08-19	22.5	23.899999999999999	21.809999999999999	22.109999999999999	11690800	HPQ
2003-08-18	21.440000000000001	22.300000000000001	21.43	22.129999999999999	11693100	HPQ
2003-08-15	21.390000000000001	21.789999999999999	21.149999999999999	21.399999999999999	6349100	HPQ
2003-08-14	21.199999999999999	21.350000000000001	20.969999999999999	21.149999999999999	8041100	HPQ
2003-08-13	21.219999999999999	21.350000000000001	20.899999999999999	21.050000000000001	10222700	HPQ
2003-08-12	20	20.989999999999998	19.98	20.949999999999999	12926400	HPQ
2003-08-11	19.899999999999999	20.039999999999999	19.82	19.960000000000001	8155900	HPQ
2003-08-08	19.649999999999999	20.09	19.43	20.079999999999998	10173900	HPQ
2003-08-07	19.449999999999999	19.800000000000001	19.16	19.309999999999999	17254200	HPQ
2003-08-06	19.940000000000001	20.02	19.100000000000001	19.890000000000001	15403400	HPQ
2003-08-05	20.809999999999999	20.850000000000001	19.899999999999999	19.969999999999999	13575500	HPQ
2003-08-04	21.149999999999999	21.190000000000001	20.550000000000001	20.800000000000001	8023500	HPQ
2003-08-01	21	21.5	20.969999999999999	20.969999999999999	9510300	HPQ
2003-07-31	21.300000000000001	21.760000000000002	21	21.170000000000002	11586200	HPQ
2003-07-30	21.309999999999999	21.390000000000001	21	21.02	9570200	HPQ
2003-07-29	21.379999999999999	21.77	21.25	21.27	10094500	HPQ
2003-07-28	21.399999999999999	21.66	21.109999999999999	21.379999999999999	8689200	HPQ
2003-07-25	21.109999999999999	21.460000000000001	19.77	21.399999999999999	11284400	HPQ
2003-07-24	22	22.07	20.399999999999999	21.100000000000001	11428200	HPQ
2003-07-23	22	22.129999999999999	21.399999999999999	22.129999999999999	8489500	HPQ
2003-07-22	22	22.100000000000001	21.699999999999999	21.969999999999999	11517000	HPQ
2003-07-21	22.050000000000001	22.18	21.559999999999999	21.829999999999998	11937500	HPQ
2003-07-18	22.100000000000001	22.800000000000001	21.789999999999999	22.550000000000001	13336300	HPQ
2003-07-17	22.239999999999998	22.440000000000001	21.649999999999999	21.809999999999999	10245100	HPQ
2003-07-16	23.390000000000001	23.550000000000001	22.52	22.699999999999999	10123800	HPQ
2003-07-15	23.510000000000002	23.699999999999999	22.719999999999999	22.899999999999999	12946800	HPQ
2003-07-14	23.100000000000001	23.699999999999999	23.09	23.52	15539200	HPQ
2003-07-11	21.699999999999999	22.859999999999999	21.699999999999999	22.859999999999999	15125200	HPQ
2003-07-10	22.550000000000001	22.629999999999999	21.640000000000001	22.050000000000001	15934500	HPQ
2003-07-09	22.25	23.149999999999999	22.109999999999999	22.93	19531100	HPQ
2003-07-08	22.050000000000001	22.300000000000001	21.870000000000001	22.109999999999999	14391200	HPQ
2003-07-07	21.789999999999999	22.100000000000001	21.5	22.050000000000001	14403200	HPQ
2003-07-03	21	21.530000000000001	21	21.300000000000001	5327100	HPQ
2003-07-02	21.300000000000001	21.629999999999999	21.16	21.559999999999999	12953400	HPQ
2003-07-01	21.300000000000001	21.300000000000001	20.859999999999999	21.18	11156100	HPQ
2003-06-30	21.170000000000002	21.489999999999998	21.09	21.300000000000001	19540200	HPQ
2003-06-27	21.390000000000001	21.550000000000001	20.800000000000001	20.890000000000001	10619600	HPQ
2003-06-26	20.699999999999999	22	20.300000000000001	21.300000000000001	9821700	HPQ
2003-06-25	21.050000000000001	21.5	20.760000000000002	20.800000000000001	17410400	HPQ
2003-06-24	20.75	21.25	20.75	21.109999999999999	11321300	HPQ
2003-06-23	21.699999999999999	21.77	21.039999999999999	21.370000000000001	7713700	HPQ
2003-06-20	21.890000000000001	21.98	21.5	21.699999999999999	13677500	HPQ
2003-06-19	22.050000000000001	22.25	21.489999999999998	21.600000000000001	9242500	HPQ
2003-06-18	21.699999999999999	22.050000000000001	21.550000000000001	21.969999999999999	11531900	HPQ
2003-06-17	21.550000000000001	21.68	21.199999999999999	21.640000000000001	10379900	HPQ
2003-06-16	21	21.399999999999999	20.809999999999999	21.379999999999999	8056000	HPQ
2003-06-13	21	21.399999999999999	20.559999999999999	20.989999999999998	7922900	HPQ
2003-06-12	21.449999999999999	21.5	20.920000000000002	21.239999999999998	11492800	HPQ
2003-06-11	21.050000000000001	21.280000000000001	20.949999999999999	21.199999999999999	18695900	HPQ
2003-06-10	21.699999999999999	21.850000000000001	21.34	21.620000000000001	9893100	HPQ
2003-06-09	21.5	22.050000000000001	21.370000000000001	21.530000000000001	11600700	HPQ
2003-06-06	22.199999999999999	22.800000000000001	21.91	22.030000000000001	22071600	HPQ
2003-06-05	20.989999999999998	21.899999999999999	20.699999999999999	21.899999999999999	20693600	HPQ
2003-06-04	20.059999999999999	21.260000000000002	20.059999999999999	21.039999999999999	23386700	HPQ
2003-06-03	19.800000000000001	20.25	19.800000000000001	20.07	14781700	HPQ
2003-06-02	19.800000000000001	20.600000000000001	19.719999999999999	20.050000000000001	21183500	HPQ
2003-05-30	19.07	19.550000000000001	19.07	19.5	11108100	HPQ
2003-05-29	19.190000000000001	19.600000000000001	18.940000000000001	19.059999999999999	10755400	HPQ
2003-05-28	18.789999999999999	19.739999999999998	18.620000000000001	19.379999999999999	18450000	HPQ
2003-05-27	18.379999999999999	18.789999999999999	18.120000000000001	18.68	12717800	HPQ
2003-05-23	18.399999999999999	18.5	18.25	18.489999999999998	9247800	HPQ
2003-05-22	17.98	18.489999999999998	17.870000000000001	18.460000000000001	21126600	HPQ
2003-05-21	18.350000000000001	18.5	17.829999999999998	17.940000000000001	34008900	HPQ
2003-05-20	16.969999999999999	17.440000000000001	16.850000000000001	17.050000000000001	15405400	HPQ
2003-05-19	17.699999999999999	17.699999999999999	16.73	16.879999999999999	14423500	HPQ
2003-05-16	18.25	18.25	17.5	17.949999999999999	16901800	HPQ
2003-05-15	17.649999999999999	17.879999999999999	17.379999999999999	17.629999999999999	10262100	HPQ
2003-05-14	17.329999999999998	17.5	17.260000000000002	17.420000000000002	8523400	HPQ
2003-05-13	17.41	17.41	17.149999999999999	17.280000000000001	8361000	HPQ
2003-05-12	17.34	17.550000000000001	17.25	17.41	11177600	HPQ
2003-05-09	17.199999999999999	17.370000000000001	17.109999999999999	17.34	7818100	HPQ
2003-05-08	17.199999999999999	17.199999999999999	16.890000000000001	17.09	8253000	HPQ
2003-05-07	17.079999999999998	17.530000000000001	17.050000000000001	17.219999999999999	8979700	HPQ
2003-05-06	16.850000000000001	17.59	16.809999999999999	17.329999999999998	13975000	HPQ
2003-05-05	16.739999999999998	17.09	16.699999999999999	16.800000000000001	10513800	HPQ
2003-05-02	16.460000000000001	16.879999999999999	16.359999999999999	16.649999999999999	10902500	HPQ
2003-05-01	16.300000000000001	16.640000000000001	16.210000000000001	16.550000000000001	9104200	HPQ
2003-04-30	16.25	16.449999999999999	16.170000000000002	16.300000000000001	10453900	HPQ
2003-04-29	16.359999999999999	16.620000000000001	16.109999999999999	16.5	11133900	HPQ
2013-03-15	215.38	215.90000000000001	213.41	214.91999999999999	7930300	IBM
2013-03-14	212.15000000000001	215.86000000000001	212.15000000000001	215.80000000000001	5505500	IBM
2013-03-13	210.19999999999999	212.36000000000001	209.77000000000001	212.06	3355900	IBM
2013-03-12	209.40000000000001	210.72999999999999	209.09	210.55000000000001	3591600	IBM
2013-03-11	210.03999999999999	210.19999999999999	209.03999999999999	210.08000000000001	3049700	IBM
2013-03-08	209.84999999999999	210.74000000000001	209.43000000000001	210.38	3700500	IBM
2013-03-07	208.28999999999999	209.59999999999999	208.24000000000001	209.41999999999999	3884400	IBM
2013-03-06	207.03	208.49000000000001	206.66	208.38	3594800	IBM
2013-03-05	205.86000000000001	207.69999999999999	205.69	206.53	3807800	IBM
2013-03-04	202.59	205.19	202.55000000000001	205.19	3693400	IBM
2013-03-01	200.65000000000001	202.94	199.36000000000001	202.91	3308300	IBM
2013-02-28	202.18000000000001	203.12	200.78999999999999	200.83000000000001	4689200	IBM
2013-02-27	198.88999999999999	202.75	198.59999999999999	202.33000000000001	4185100	IBM
2013-02-26	198.63	199.90000000000001	197.84	199.13999999999999	3391600	IBM
2013-02-25	201.66999999999999	202.49000000000001	197.50999999999999	197.50999999999999	3844800	IBM
2013-02-22	199.22999999999999	201.09	198.84	201.09	3107900	IBM
2013-02-21	198.63	199.06999999999999	198.11000000000001	198.33000000000001	3922900	IBM
2013-02-20	200.62	201.72	198.86000000000001	199.31	3715400	IBM
2013-02-19	200.59999999999999	201.88999999999999	200.22	200.31999999999999	2998300	IBM
2013-02-15	199.97999999999999	201.25	199.81999999999999	200.97999999999999	3627800	IBM
2013-02-14	199.72999999999999	200.31999999999999	199.25999999999999	199.65000000000001	3294200	IBM
2013-02-13	200.65000000000001	200.94999999999999	199.56999999999999	200.09	2169800	IBM
2013-02-12	200.00999999999999	200.74000000000001	199.02000000000001	200.03999999999999	2461800	IBM
2013-02-11	200.97999999999999	201.94999999999999	199.75	200.16	2944700	IBM
2013-02-08	199.97	202.09	199.68000000000001	201.68000000000001	2893300	IBM
2013-02-07	200.62	200.91	198.68000000000001	199.74000000000001	3076700	IBM
2013-02-06	200.38999999999999	201.28999999999999	199.56	201.02000000000001	3624200	IBM
2013-02-05	204.31	204.75	202.50999999999999	202.78999999999999	3636900	IBM
2013-02-04	204.19	205.02000000000001	203.56999999999999	203.78999999999999	3188800	IBM
2013-02-01	204.65000000000001	205.34999999999999	203.84	205.18000000000001	3370700	IBM
2013-01-31	203.31999999999999	204.47	202.96000000000001	203.06999999999999	3091400	IBM
2013-01-30	203.69	204.88	203.19	203.52000000000001	2998400	IBM
2013-01-29	204.34	205.72999999999999	203.63999999999999	203.90000000000001	3617100	IBM
2013-01-28	204.84999999999999	206.22	204.28999999999999	204.93000000000001	2823700	IBM
2013-01-25	204.44999999999999	205.18000000000001	204.13	204.97	3358900	IBM
2013-01-24	203.91	205.06	203.08000000000001	204.41999999999999	4447200	IBM
2013-01-23	203.5	208.58000000000001	203.36000000000001	204.72	12530500	IBM
2013-01-22	194.36000000000001	196.08000000000001	194.00999999999999	196.08000000000001	7172300	IBM
2013-01-18	194.03	195	193.80000000000001	194.47	4559600	IBM
2013-01-17	193.84999999999999	194.46000000000001	193.24000000000001	193.65000000000001	3881600	IBM
2013-01-16	192	193.18000000000001	191.34999999999999	192.59	2962900	IBM
2013-01-15	191.31	192.72999999999999	190.38999999999999	192.5	4172100	IBM
2013-01-14	192.81999999999999	193.28	191.75	192.62	4172200	IBM
2013-01-11	194.15000000000001	195	192.90000000000001	194.44999999999999	3880400	IBM
2013-01-10	192.65000000000001	192.96000000000001	191.28	192.88	3608100	IBM
2013-01-09	193.47999999999999	193.49000000000001	191.65000000000001	192.31999999999999	3212000	IBM
2013-01-08	192.91999999999999	193.30000000000001	191.59999999999999	192.87	3026900	IBM
2013-01-07	193.40000000000001	193.78	192.34	193.13999999999999	2862300	IBM
2013-01-04	194.19	194.46000000000001	192.78	193.99000000000001	3380200	IBM
2013-01-03	195.66999999999999	196.28999999999999	194.44	195.27000000000001	3644700	IBM
2013-01-02	194.09	196.34999999999999	193.80000000000001	196.34999999999999	4234100	IBM
2012-12-31	189.22999999999999	191.68000000000001	188.84	191.55000000000001	4684900	IBM
2012-12-28	191.11000000000001	192.22	189.83000000000001	189.83000000000001	3536600	IBM
2012-12-27	191.53	193.28	190.69999999999999	192.71000000000001	3967600	IBM
2012-12-26	192.21000000000001	193.53	190.94999999999999	191.94999999999999	2776500	IBM
2012-12-24	193.05000000000001	193.83000000000001	192.02000000000001	192.40000000000001	1631200	IBM
2012-12-21	193.09999999999999	194.5	191.56999999999999	193.41999999999999	8225300	IBM
2012-12-20	194.47	194.94999999999999	193.16	194.77000000000001	4184500	IBM
2012-12-19	195.46000000000001	196.44999999999999	195	195.08000000000001	4270500	IBM
2012-12-18	193.84999999999999	195.91999999999999	193.84	195.69	4125900	IBM
2012-12-17	191.75999999999999	193.91	191.75999999999999	193.62	3792400	IBM
2012-12-14	191.69	193.40000000000001	191.25999999999999	191.75999999999999	3826900	IBM
2012-12-13	192.18000000000001	193.05000000000001	191.37	191.99000000000001	3623200	IBM
2012-12-12	194.59999999999999	194.75	192.46000000000001	192.94999999999999	4241900	IBM
2012-12-11	193.18000000000001	194.80000000000001	193.15000000000001	194.19999999999999	4144000	IBM
2012-12-10	192.16999999999999	193.53999999999999	191.65000000000001	192.62	3438500	IBM
2012-12-07	190.13999999999999	192.19999999999999	190.11000000000001	191.94999999999999	4091300	IBM
2012-12-06	189.16999999999999	190.18000000000001	188.41	189.69999999999999	3216600	IBM
2012-12-05	189.00999999999999	189.46000000000001	186.94	188.65000000000001	4202100	IBM
2012-12-04	189.71000000000001	190.75	189.02000000000001	189.36000000000001	3990700	IBM
2012-12-03	190.75999999999999	191.30000000000001	188.36000000000001	189.47999999999999	3349600	IBM
2012-11-30	191.75	192	189.5	190.06999999999999	4936400	IBM
2012-11-29	192.75	192.90000000000001	190.19999999999999	191.53	4077900	IBM
2012-11-28	190.97999999999999	192.03999999999999	189.27000000000001	191.97999999999999	3603600	IBM
2012-11-27	192.08000000000001	193.05000000000001	191	191.22999999999999	3290900	IBM
2012-11-26	192.44999999999999	193.37	191.77000000000001	192.88	5210300	IBM
2012-11-23	191	193.49000000000001	190.80000000000001	193.49000000000001	3877600	IBM
2012-11-21	189.30000000000001	190.88999999999999	188.94999999999999	190.28999999999999	5189600	IBM
2012-11-20	189.88	190.11000000000001	188.25	189.19999999999999	3170200	IBM
2012-11-19	188.62	190.38999999999999	188.30000000000001	190.34999999999999	3588900	IBM
2012-11-16	186.33000000000001	187.56	185.09999999999999	186.94	4660800	IBM
2012-11-15	185.83000000000001	187.19999999999999	184.78	185.84999999999999	3411700	IBM
2012-11-14	189.13999999999999	189.27000000000001	185.28	185.50999999999999	4404400	IBM
2012-11-13	188.38999999999999	190.88	188.25	188.31999999999999	3406700	IBM
2012-11-12	190.03	190.77000000000001	187.41	189.25	3067400	IBM
2012-11-09	189.84999999999999	191.63999999999999	188.88	189.63999999999999	3671600	IBM
2012-11-08	191.40000000000001	191.81	190.09	190.09999999999999	3542200	IBM
2012-11-07	193.36000000000001	193.68000000000001	191.16	191.16	4746200	IBM
2012-11-06	195.25999999999999	196.75	194.68000000000001	195.06999999999999	3281000	IBM
2012-11-05	192.36000000000001	194.97	192.00999999999999	194.13999999999999	2736200	IBM
2012-11-02	197.53	198	193.28999999999999	193.43000000000001	4260100	IBM
2012-11-01	194.68000000000001	197.88999999999999	194.55000000000001	197.15000000000001	3758800	IBM
2012-10-31	194.80000000000001	196.41	193.63	194.53	6052300	IBM
2012-10-26	191.49000000000001	193.87	191.47	193.27000000000001	4006500	IBM
2012-10-25	191.41	192.44	190.71000000000001	191.59999999999999	3249600	IBM
2012-10-24	192.44	193.28999999999999	190.56	190.72	3738000	IBM
2012-10-23	193.53	194	190.94	191.25	4427400	IBM
2012-10-22	193.71000000000001	194.68000000000001	192.44	194.40000000000001	4402500	IBM
2012-10-19	195.28999999999999	196.08000000000001	193.18000000000001	193.36000000000001	6620300	IBM
2012-10-18	199.91	200.13999999999999	194.06999999999999	194.96000000000001	9295900	IBM
2012-10-17	201.21000000000001	203.41	198.55000000000001	200.63	12673900	IBM
2012-10-16	209.94	211	209.47	211	5632100	IBM
2012-10-15	208.88	209.40000000000001	207.81999999999999	208.93000000000001	3060900	IBM
2012-10-12	205.63999999999999	207.96000000000001	205.56	207.80000000000001	2712000	IBM
2012-10-11	206.56999999999999	207.27000000000001	205.63	205.75999999999999	2910000	IBM
2012-10-10	207.81999999999999	208.22999999999999	205.05000000000001	205.81999999999999	4024500	IBM
2012-10-09	209.94999999999999	210.74000000000001	207.69999999999999	207.99000000000001	3580400	IBM
2012-10-08	210.02000000000001	210.63999999999999	209.21000000000001	209.81999999999999	1982600	IBM
2012-10-05	211.15000000000001	211.78999999999999	210.06	210.59	2858400	IBM
2012-10-04	210.28	210.97	208.53	210.38999999999999	2957500	IBM
2012-10-03	209.94	211.30000000000001	209.30000000000001	210.50999999999999	3192300	IBM
2012-10-02	210.96000000000001	211.47	208.5	209.84	3321000	IBM
2012-10-01	208.00999999999999	211.75	207.94	210.47	5456900	IBM
2012-09-28	205.66	208.31999999999999	205.31	207.44999999999999	4910900	IBM
2012-09-27	204.37	206.90000000000001	204.13999999999999	205.91	2771900	IBM
2012-09-26	205.05000000000001	205.97999999999999	203.90000000000001	204	3423300	IBM
2012-09-25	205.59999999999999	207.31999999999999	204.94999999999999	204.97999999999999	3345200	IBM
2012-09-24	205.02000000000001	206.06	204.90000000000001	205.28999999999999	3511100	IBM
2012-09-21	207.36000000000001	207.94	205.91999999999999	205.97999999999999	12771500	IBM
2012-09-20	205.84999999999999	206.99000000000001	205.30000000000001	206.18000000000001	3739100	IBM
2012-09-19	207.55000000000001	207.56999999999999	206.00999999999999	206.43000000000001	2605600	IBM
2012-09-18	206.88	207.88	206.47999999999999	207.06999999999999	2476100	IBM
2012-09-17	205.55000000000001	207.99000000000001	205.55000000000001	207.15000000000001	3275100	IBM
2012-09-14	206.24000000000001	207.65000000000001	206.05000000000001	206.81	4057100	IBM
2012-09-13	204.38	206.81	203.46000000000001	206.36000000000001	3879600	IBM
2012-09-12	203.52000000000001	204.65000000000001	202.96000000000001	203.77000000000001	3284000	IBM
2012-09-11	200.55000000000001	203.46000000000001	200.50999999999999	203.27000000000001	3910600	IBM
2012-09-10	199.38999999999999	201.81999999999999	198.72999999999999	200.94999999999999	4208000	IBM
2012-09-07	199.12	199.5	198.08000000000001	199.5	3413700	IBM
2012-09-06	196.25999999999999	199.46000000000001	196.11000000000001	199.09999999999999	3931700	IBM
2012-09-05	194.41	195.84999999999999	193.88999999999999	195.03999999999999	3312500	IBM
2012-09-04	196.61000000000001	197.16999999999999	193.25	194.53999999999999	4514400	IBM
2012-08-31	194.31	195.94999999999999	193.46000000000001	194.84999999999999	3193300	IBM
2012-08-30	194.77000000000001	195.47	193.18000000000001	193.37	2740900	IBM
2012-08-29	195.13	196.03999999999999	194.90000000000001	195.08000000000001	2141400	IBM
2012-08-28	195.56	196.11000000000001	194.5	194.87	2539200	IBM
2012-08-27	197.96000000000001	198.30000000000001	195.61000000000001	195.69	2498800	IBM
2012-08-24	194.96000000000001	198.11000000000001	194.19999999999999	197.77000000000001	2639500	IBM
2012-08-23	197.03999999999999	197.37	195.44	195.69999999999999	2757400	IBM
2012-08-22	198.63999999999999	198.65000000000001	196.90000000000001	197.25	3296100	IBM
2012-08-21	200.99000000000001	201	198.37	198.65000000000001	3111300	IBM
2012-08-20	200.69	201.13	200.03	200.5	2336000	IBM
2012-08-17	201.08000000000001	202	200.66	201.22	2551800	IBM
2012-08-16	198.77000000000001	201.31999999999999	198.12	200.84	2729500	IBM
2012-08-15	198.90000000000001	199.33000000000001	197.91999999999999	198.40000000000001	2111800	IBM
2012-08-14	198.88	199.33000000000001	197.72	198.28999999999999	2562300	IBM
2012-08-13	198.88	199.97999999999999	197.78999999999999	199.00999999999999	2418300	IBM
2012-08-10	197.87	199.37	197.24000000000001	199.28999999999999	2600500	IBM
2012-08-09	198.62	199.46000000000001	197.88999999999999	198.41999999999999	2160100	IBM
2012-08-08	198.27000000000001	199.69	198.16	199.03	2068300	IBM
2012-08-07	199.43000000000001	200.88	198.80000000000001	199.93000000000001	3209400	IBM
2012-08-06	198.75999999999999	199.94	198.52000000000001	198.75999999999999	2337800	IBM
2012-08-03	196.47999999999999	198.94999999999999	196.16	198.52000000000001	3278100	IBM
2012-08-02	194.16	196.59999999999999	193.02000000000001	194.44999999999999	2812600	IBM
2012-08-01	196.96000000000001	197.84999999999999	194.72	195.18000000000001	2559300	IBM
2012-07-31	196.5	197.58000000000001	195.88	195.97999999999999	3507000	IBM
2012-07-30	196.31999999999999	197.84	195.91999999999999	196.68000000000001	2787000	IBM
2012-07-27	195.09999999999999	197.41	193.94999999999999	196.38999999999999	4177300	IBM
2012-07-26	193.49000000000001	194.94999999999999	192.56999999999999	193.94999999999999	3282900	IBM
2012-07-25	190.31	192.77000000000001	189.31999999999999	191.08000000000001	3833800	IBM
2012-07-24	190.91999999999999	191.31999999999999	188.56	190.34	3597100	IBM
2012-07-23	189.78	191.30000000000001	188.19999999999999	190.83000000000001	3904500	IBM
2012-07-20	194.09	194.90000000000001	192.16999999999999	192.44999999999999	4789700	IBM
2012-07-19	193.40000000000001	196.84999999999999	192.97	195.34	10395400	IBM
2012-07-18	184.15000000000001	188.59	183.55000000000001	188.25	8019500	IBM
2012-07-17	185.72999999999999	186.28999999999999	183.19999999999999	183.65000000000001	5158600	IBM
2012-07-16	185.58000000000001	186.09999999999999	184.58000000000001	184.78999999999999	3144400	IBM
2012-07-13	183.46000000000001	186.33000000000001	183.03	186.00999999999999	3933000	IBM
2012-07-12	184.25	184.38999999999999	181.84999999999999	183.09	4931300	IBM
2012-07-11	186.22	187.36000000000001	183.50999999999999	185.25	5456100	IBM
2012-07-10	190.30000000000001	191.13999999999999	185.59999999999999	186.25999999999999	4690300	IBM
2012-07-09	190.75999999999999	191	188.05000000000001	189.66999999999999	3988100	IBM
2012-07-06	193.91999999999999	193.94	189.74000000000001	191.41	4952900	IBM
2012-07-05	194.88	196.84999999999999	193.63	195.28999999999999	2690200	IBM
2012-07-03	195.46000000000001	196.34	194.91	195.93000000000001	1450400	IBM
2012-07-02	196.36000000000001	197.19999999999999	194.84999999999999	195.83000000000001	2827000	IBM
2012-06-29	194.55000000000001	195.81	192.41	195.58000000000001	5259600	IBM
2012-06-28	191.22999999999999	192.08000000000001	188.90000000000001	191.40000000000001	3967300	IBM
2012-06-27	192.13999999999999	193.69999999999999	190.90000000000001	193	2762700	IBM
2012-06-26	193.53999999999999	193.68000000000001	190.75	191.94999999999999	3435900	IBM
2012-06-25	192.47999999999999	193.38999999999999	191.68000000000001	192.86000000000001	3211600	IBM
2012-06-22	193.87	194.88	193.22	193.69999999999999	8823000	IBM
2012-06-21	199.06999999999999	199.44999999999999	193.19	193.38999999999999	4316600	IBM
2012-06-20	198.69999999999999	199.74000000000001	197.5	198.78	3378200	IBM
2012-06-19	198.83000000000001	199.99000000000001	198.80000000000001	198.93000000000001	3297600	IBM
2012-06-18	197.56999999999999	199.63999999999999	197.16999999999999	198.28999999999999	3378900	IBM
2012-06-15	196.08000000000001	199.27000000000001	195.40000000000001	199.09999999999999	6389000	IBM
2012-06-14	193	195.83000000000001	192.74000000000001	195.09999999999999	3585000	IBM
2012-06-13	194.36000000000001	195.19	192.34999999999999	193.09999999999999	4113400	IBM
2012-06-12	192.13999999999999	194.66999999999999	192.13999999999999	194.55000000000001	3023700	IBM
2012-06-11	196.59999999999999	196.69999999999999	192.37	192.50999999999999	3273300	IBM
2012-06-08	193.71000000000001	195.13999999999999	192.69999999999999	195.13999999999999	2479200	IBM
2012-06-07	195.28	195.83000000000001	193.94	194.44	3701100	IBM
2012-06-06	190.78	194	190.02000000000001	193.99000000000001	3641300	IBM
2012-06-05	187.91999999999999	189.84999999999999	187.56	189.19999999999999	3556500	IBM
2012-06-04	188.34	189.38	187	188.53999999999999	4624500	IBM
2012-06-01	190.12	191.72	188.59999999999999	189.08000000000001	5206400	IBM
2012-05-31	194.09999999999999	194.93000000000001	192	192.90000000000001	9287500	IBM
2012-05-30	194.80000000000001	195.47	193.77000000000001	194.53	3602500	IBM
2012-05-29	195.22	198.08000000000001	195.22	196.46000000000001	3618500	IBM
2012-05-25	195.11000000000001	196	194	194.30000000000001	2901900	IBM
2012-05-24	195.99000000000001	196.28	194	196.09	3569300	IBM
2012-05-23	195.53	196.49000000000001	193.19999999999999	196.12	4100000	IBM
2012-05-22	198.03999999999999	198.25999999999999	196.06	196.81999999999999	3567100	IBM
2012-05-21	195.97999999999999	197.93000000000001	194.63	197.75999999999999	3831700	IBM
2012-05-18	198.78	198.78	195.16	195.88	5737100	IBM
2012-05-17	199.66999999999999	200.78999999999999	197.63999999999999	197.88999999999999	5626300	IBM
2012-05-16	199.41999999999999	201.34999999999999	198.18000000000001	199.72999999999999	5001000	IBM
2012-05-15	199.44	201.47	198.75999999999999	199.03999999999999	2987400	IBM
2012-05-14	199.91999999999999	200.71000000000001	198.56	199.44	3029200	IBM
2012-05-11	199.96000000000001	202.12	199.94999999999999	201.16999999999999	2391500	IBM
2012-05-10	201	203.25	200.02000000000001	200.59999999999999	3830500	IBM
2012-05-09	199.99000000000001	203	199.06	201.22999999999999	3742500	IBM
2012-05-08	202.44	203.06	199.72	201.47999999999999	3881500	IBM
2012-05-07	203.96000000000001	204.77000000000001	202.90000000000001	203.75	3373400	IBM
2012-05-04	206.47	207.11000000000001	204.40000000000001	204.99000000000001	4023600	IBM
2012-05-03	208.27000000000001	208.91999999999999	206.55000000000001	207.24000000000001	2826600	IBM
2012-05-02	206.97	208.27000000000001	206.91	208.06	2360300	IBM
2012-05-01	207.18000000000001	208.93000000000001	206.71000000000001	208	2715900	IBM
2012-04-30	206.71000000000001	207.96000000000001	206.31999999999999	207.08000000000001	2773200	IBM
2012-04-27	206.47	208.16999999999999	205.91	206.81	3496900	IBM
2012-04-26	203.40000000000001	206.21000000000001	203.40000000000001	205.58000000000001	3302700	IBM
2012-04-25	202.02000000000001	203.69	201.80000000000001	203.56999999999999	4003400	IBM
2012-04-24	199.06	202.47999999999999	198.87	200	5626300	IBM
2012-04-23	197.88999999999999	199.09999999999999	196.78999999999999	198.62	3618800	IBM
2012-04-20	199.83000000000001	200.12	199.09	199.59999999999999	4758200	IBM
2012-04-19	200.03	201.25999999999999	197.52000000000001	199.50999999999999	5762900	IBM
2012-04-18	202.43000000000001	204.06999999999999	200	200.13	10153500	IBM
2012-04-17	204.56999999999999	207.63999999999999	204.15000000000001	207.44999999999999	6065500	IBM
2012-04-16	204.74000000000001	205.97	202.72	202.72	3826600	IBM
2012-04-13	204.31999999999999	204.65000000000001	202.80000000000001	202.80000000000001	3767000	IBM
2012-04-12	202.80000000000001	205.56	202.63999999999999	205.31999999999999	2929600	IBM
2012-04-11	203.99000000000001	204.31999999999999	202.46000000000001	202.58000000000001	3366200	IBM
2012-04-10	204.94	205.74000000000001	202.16999999999999	202.33000000000001	4132900	IBM
2012-04-09	204.40000000000001	206.16999999999999	203.37	204.94	3326900	IBM
2012-04-05	205.15000000000001	205.68000000000001	204.46000000000001	205.47	3809000	IBM
2012-04-04	206.22	206.97999999999999	205.19	206.05000000000001	4404000	IBM
2012-04-03	209.31	210.69	208.53999999999999	209.5	4091500	IBM
2012-04-02	208.96000000000001	209.69	208.09	209.47	3387900	IBM
2012-03-30	208.74000000000001	209.12	208.00999999999999	208.65000000000001	3215200	IBM
2012-03-29	206.09	208.5	206.02000000000001	208.27000000000001	3403700	IBM
2012-03-28	207.44	208.69	206.27000000000001	207.28999999999999	3265700	IBM
2012-03-27	208.46000000000001	208.66	207	207.18000000000001	2704500	IBM
2012-03-26	206.44999999999999	207.91999999999999	206.31999999999999	207.77000000000001	3418200	IBM
2012-03-23	205.88999999999999	205.96000000000001	204.56	205.47999999999999	3036200	IBM
2012-03-22	204	205.99000000000001	203.96000000000001	205.49000000000001	3307800	IBM
2012-03-21	204.31999999999999	205.77000000000001	204.30000000000001	204.69	3329900	IBM
2012-03-20	204.74000000000001	205	203.69999999999999	204.25	3695100	IBM
2012-03-19	205.71000000000001	206.53	204.5	205.72	3763200	IBM
2012-03-16	207.03	207.52000000000001	206.00999999999999	206.00999999999999	9637000	IBM
2012-03-15	204.94	206.18000000000001	204.74000000000001	206	3621100	IBM
2012-03-14	203.78	205.15000000000001	203.63999999999999	204.72	4602300	IBM
2012-03-13	201.72	203.90000000000001	201.61000000000001	203.78	4866000	IBM
2012-03-12	200.93000000000001	201.56999999999999	200.22999999999999	201	3119700	IBM
2012-03-09	199.97999999999999	201.09999999999999	199.72	200.62	3178200	IBM
2012-03-08	199.24000000000001	199.99000000000001	198.65000000000001	199.81	3145800	IBM
2012-03-07	198.09	198.56999999999999	197.31	197.77000000000001	3346900	IBM
2012-03-06	199.13999999999999	199.63999999999999	196.81	197.25999999999999	5214700	IBM
2012-03-05	198.36000000000001	201.19	198.30000000000001	200.66	6938000	IBM
2012-03-02	197.09999999999999	198.88999999999999	197.06	198.81	3727400	IBM
2012-03-01	197.22999999999999	198.47	196.93000000000001	197.53	3560300	IBM
2012-02-29	197.86000000000001	199.16999999999999	196.44999999999999	196.72999999999999	5117100	IBM
2012-02-28	197.75	198.96000000000001	197.43000000000001	197.97999999999999	3167400	IBM
2012-02-27	196.78	198.71000000000001	196.09999999999999	197.53	3758400	IBM
2012-02-24	198.38	198.56	196.61000000000001	197.75999999999999	3353200	IBM
2012-02-23	193.87	199.22999999999999	193.28	197.61000000000001	8032700	IBM
2012-02-22	193.03	194.74000000000001	192.75	193.87	3275800	IBM
2012-02-21	193.72999999999999	194.24000000000001	192.46000000000001	193.38999999999999	3293600	IBM
2012-02-17	193.71000000000001	193.86000000000001	192.30000000000001	193.41999999999999	3746500	IBM
2012-02-16	192.61000000000001	193.25	192	193.02000000000001	3525500	IBM
2012-02-15	192.31	193.44	191.25999999999999	192.25	4020900	IBM
2012-02-14	191.75999999999999	192.59999999999999	190.83000000000001	192.22	3398100	IBM
2012-02-13	193.31	193.69	191.74000000000001	192.62	2458800	IBM
2012-02-10	191.75999999999999	192.43000000000001	191.28	192.41999999999999	3391100	IBM
2012-02-09	193.03	194.46000000000001	192.55000000000001	193.13	3876400	IBM
2012-02-08	192.78	193.58000000000001	191.72999999999999	192.94999999999999	3803800	IBM
2012-02-07	192.44999999999999	194.13999999999999	191.97	193.34999999999999	3433000	IBM
2012-02-06	192.47999999999999	193.75999999999999	192	192.81999999999999	3639800	IBM
2012-02-03	192.93000000000001	194.13	192.53999999999999	193.63999999999999	4521700	IBM
2012-02-02	192.72	193.33000000000001	191.33000000000001	191.53	3907300	IBM
2012-02-01	193.21000000000001	194.81	192.41	192.62	5088800	IBM
2012-01-31	193.09	193.09999999999999	191	192.59999999999999	4826800	IBM
2012-01-30	189.38999999999999	192.72999999999999	188.22	192.5	4359000	IBM
2012-01-27	190.00999999999999	191.77000000000001	189.81	190.46000000000001	3360400	IBM
2012-01-26	191.78999999999999	192.78999999999999	190.47	190.97999999999999	4004700	IBM
2012-01-25	191.33000000000001	192.24000000000001	189.61000000000001	191.72999999999999	4359700	IBM
2012-01-24	188.63	192.30000000000001	188.52000000000001	191.93000000000001	5345700	IBM
2012-01-23	187.91	190.52000000000001	187.66999999999999	189.97999999999999	5751700	IBM
2012-01-20	185.77000000000001	188.97	184.75	188.52000000000001	12849700	IBM
2012-01-19	181.78999999999999	182.36000000000001	180.34999999999999	180.52000000000001	8567200	IBM
2012-01-18	179.83000000000001	181.59999999999999	179.5	181.06999999999999	4600600	IBM
2012-01-17	180.36000000000001	182	179.31999999999999	180	6003400	IBM
2012-01-13	179.47999999999999	179.61000000000001	177.34999999999999	179.16	5279200	IBM
2012-01-12	181.86000000000001	181.91	178.38	180.55000000000001	6881000	IBM
2012-01-11	180.72999999999999	182.81	180.5	182.31999999999999	4110800	IBM
2012-01-10	183.22999999999999	183.72	181.19999999999999	181.31	5161000	IBM
2012-01-09	182.19999999999999	182.27000000000001	180.27000000000001	181.59	5201200	IBM
2012-01-06	184.38999999999999	184.47999999999999	182.31	182.53999999999999	4897100	IBM
2012-01-05	184.81	185.03	183.09999999999999	184.66	4463100	IBM
2012-01-04	185.56999999999999	186.33000000000001	184.94	185.53999999999999	4346700	IBM
2012-01-03	186.72999999999999	188.71000000000001	186	186.30000000000001	5646000	IBM
2011-12-30	186.33000000000001	186.47999999999999	183.84999999999999	183.88	3530900	IBM
2011-12-29	184.06999999999999	186.22999999999999	184.00999999999999	186.18000000000001	2941600	IBM
2011-12-28	185.19	185.40000000000001	183.34	183.99000000000001	2872000	IBM
2011-12-27	184.97	185.84999999999999	184.38999999999999	184.94999999999999	2775200	IBM
2011-12-23	183.11000000000001	184.84999999999999	181.88999999999999	184.75	3052300	IBM
2011-12-22	182.71000000000001	182.80000000000001	181	182.03999999999999	5052000	IBM
2011-12-21	183.22	183.5	179.03999999999999	181.47	9282500	IBM
2011-12-20	185.5	187.33000000000001	184.75999999999999	187.24000000000001	4740100	IBM
2011-12-19	184.50999999999999	184.69	182.25	182.88999999999999	5039900	IBM
2011-12-16	188.00999999999999	188.00999999999999	181.91	183.56999999999999	11849400	IBM
2011-12-15	190.47999999999999	191.19999999999999	186.88999999999999	187.47999999999999	4474500	IBM
2011-12-14	189.84	190.28	188	188.72	5057700	IBM
2011-12-13	193.46000000000001	194.30000000000001	190.63999999999999	191.15000000000001	5008400	IBM
2011-12-12	193.63999999999999	193.90000000000001	191.22	192.18000000000001	3796100	IBM
2011-12-09	192.91	194.87	192.40000000000001	194.56	4847900	IBM
2011-12-08	192.47999999999999	193.80000000000001	191.06999999999999	191.58000000000001	4369000	IBM
2011-12-07	191.99000000000001	194.90000000000001	191.28	194.05000000000001	5081700	IBM
2011-12-06	190.65000000000001	193.53	190.31999999999999	192.94	4144900	IBM
2011-12-05	191.18000000000001	193.61000000000001	190.38	190.84	5699400	IBM
2011-12-02	189.91999999999999	191.33000000000001	189.44999999999999	189.66	4962200	IBM
2011-12-01	187.00999999999999	189.99000000000001	186.77000000000001	189.44999999999999	4858800	IBM
2011-11-30	184.56999999999999	188.34999999999999	184.21000000000001	188	7836800	IBM
2011-11-29	182.02000000000001	183.31	180.84	180.94	3661600	IBM
2011-11-28	182.71000000000001	182.93000000000001	180.66999999999999	182.21000000000001	4524200	IBM
2011-11-25	178.00999999999999	179.56	177.06	177.06	2232800	IBM
2011-11-23	180.66999999999999	181.49000000000001	177.52000000000001	177.94999999999999	4800900	IBM
2011-11-22	182.22	182.97999999999999	180.28999999999999	181.31	4178600	IBM
2011-11-21	183.37	183.96000000000001	180	181.47999999999999	5145100	IBM
2011-11-18	186.71000000000001	186.97	184.66	185.24000000000001	4440900	IBM
2011-11-17	186.81	188.83000000000001	183.38999999999999	185.72999999999999	5840500	IBM
2011-11-16	187.81999999999999	189.90000000000001	186.30000000000001	186.62	4616800	IBM
2011-11-15	187.49000000000001	189.97	185.63999999999999	188.75	4585300	IBM
2011-11-14	189.16999999999999	189.84	186.84999999999999	187.34999999999999	6038600	IBM
2011-11-11	185.27000000000001	187.83000000000001	185.13999999999999	187.38	3665300	IBM
2011-11-10	183.58000000000001	184.77000000000001	181.87	183.34999999999999	3881600	IBM
2011-11-09	184.19999999999999	185.24000000000001	181.16	182.24000000000001	5494800	IBM
2011-11-08	187.47999999999999	187.88	185.50999999999999	187.25	4330600	IBM
2011-11-07	186.22	187.72999999999999	184.75	187.31999999999999	3530800	IBM
2011-11-04	186.27000000000001	187.13999999999999	184.74000000000001	186.38	3237600	IBM
2011-11-03	185.13	187.78	184.02000000000001	187.30000000000001	4953500	IBM
2011-11-02	184	185.25	183.03	183.91999999999999	4136600	IBM
2011-11-01	181.55000000000001	183.25999999999999	180.74000000000001	181.34999999999999	5881200	IBM
2011-10-31	185.59	186.91	184.63	184.63	4710000	IBM
2011-10-28	185.56999999999999	188.06999999999999	185.28	187.44999999999999	5009800	IBM
2011-10-27	184.99000000000001	187	183.18000000000001	185.88	7057800	IBM
2011-10-26	181.74000000000001	182.28	179.03	181.97	5387700	IBM
2011-10-25	181.66	182.97	180.00999999999999	180.36000000000001	5373100	IBM
2011-10-24	181.50999999999999	183.38999999999999	180.62	182.25	5890600	IBM
2011-10-21	179.11000000000001	181.66999999999999	178.75	181.63	8054200	IBM
2011-10-20	178.13	179.24000000000001	176.16999999999999	177.25	7513800	IBM
2011-10-19	179.68000000000001	179.81	177.00999999999999	177.38999999999999	6708300	IBM
2011-10-18	178	179.38	176.25	178.90000000000001	15729400	IBM
2011-10-17	189.71000000000001	190.16	185.90000000000001	186.59	8790300	IBM
2011-10-14	188.19	190.53	187.72999999999999	190.53	5368200	IBM
2011-10-13	184.97	187.5	184.5	186.81999999999999	4399200	IBM
2011-10-12	186.08000000000001	188	185.65000000000001	186.12	5338200	IBM
2011-10-11	184.59	186	184.11000000000001	185	5330500	IBM
2011-10-10	183	186.63	182.90000000000001	186.62	5784800	IBM
2011-10-07	182.31999999999999	183.72	181.63999999999999	182.38999999999999	6842600	IBM
2011-10-06	176.81	181.99000000000001	175.66	181.69	7180900	IBM
2011-10-05	174.56999999999999	177.30000000000001	172.68000000000001	176.84999999999999	5851700	IBM
2011-10-04	171.53999999999999	175.06999999999999	168.88	174.74000000000001	9200000	IBM
2011-10-03	174.36000000000001	177.91999999999999	173.03999999999999	173.28999999999999	9042600	IBM
2011-09-30	176.00999999999999	178.27000000000001	174.75	174.87	7807400	IBM
2011-09-29	179.69	180.91	175.53	179.16999999999999	6944300	IBM
2011-09-28	177.97	180.75	177.08000000000001	177.55000000000001	7732200	IBM
2011-09-27	176.81999999999999	179.62	176.43000000000001	177.71000000000001	7638800	IBM
2011-09-26	170.96000000000001	174.69999999999999	169.86000000000001	174.50999999999999	6745700	IBM
2011-09-23	166.99000000000001	169.53999999999999	165.75999999999999	169.34	5586600	IBM
2011-09-22	168.33000000000001	169.97	166.5	168.62	8195600	IBM
2011-09-21	175	177.66999999999999	172.62	173.02000000000001	7043100	IBM
2011-09-20	173.56999999999999	177.43000000000001	172.69999999999999	174.72	6209600	IBM
2011-09-19	169.5	173.87	169.43000000000001	173.13	4755600	IBM
2011-09-16	171.33000000000001	172.99000000000001	169.74000000000001	172.99000000000001	11048100	IBM
2011-09-15	168.63999999999999	170.16	167.22999999999999	170.09	5464400	IBM
2011-09-14	164.00999999999999	169.66	161.99000000000001	167.24000000000001	6980700	IBM
2011-09-13	163.63999999999999	163.91999999999999	161.53999999999999	163.43000000000001	4723800	IBM
2011-09-12	160.03999999999999	162.44	158.75999999999999	162.41999999999999	5247200	IBM
2011-09-09	164.56999999999999	165.19	160.81	161.37	6743900	IBM
2011-09-08	167	169.58000000000001	165.09999999999999	165.25	6027200	IBM
2011-09-07	167.28	167.90000000000001	166.16	167.31	6796600	IBM
2011-09-06	163.06	165.55000000000001	162.19999999999999	165.11000000000001	5761200	IBM
2011-09-02	167.69	168.93000000000001	166	166.97999999999999	4979100	IBM
2011-09-01	172.71000000000001	173.68000000000001	170.12	170.33000000000001	5463900	IBM
2011-08-31	173.28999999999999	173.72	170.71000000000001	171.91	6074200	IBM
2011-08-30	172.06	173.50999999999999	170.88	172.50999999999999	4477700	IBM
2011-08-29	170.58000000000001	172.72	170.36000000000001	172.62	5293400	IBM
2011-08-26	164.84999999999999	169.33000000000001	163.28	169.13999999999999	6438200	IBM
2011-08-25	167.52000000000001	168.53	164.84999999999999	165.58000000000001	6751600	IBM
2011-08-24	164.13	166.83000000000001	163.34999999999999	166.75999999999999	6427000	IBM
2011-08-23	160.65000000000001	164.59	159.53	164.31999999999999	6923300	IBM
2011-08-22	161.34999999999999	161.68000000000001	157.62	158.97999999999999	7249100	IBM
2011-08-19	162.16999999999999	163.94	157.13	157.53999999999999	14068600	IBM
2011-08-18	166.31999999999999	166.46000000000001	160.16	163.83000000000001	15082600	IBM
2011-08-17	171.56999999999999	172.99000000000001	169.88999999999999	171.47999999999999	5129700	IBM
2011-08-16	172.19	172.19	169	171.24000000000001	5585400	IBM
2011-08-15	171.31999999999999	174	170.38999999999999	172.99000000000001	7645400	IBM
2011-08-12	168.5	169.38	165.83000000000001	168.19999999999999	5187000	IBM
2011-08-11	164.09999999999999	168.77000000000001	162.94	166.72999999999999	9175600	IBM
2011-08-10	168.18000000000001	169.22999999999999	161.84999999999999	162.53999999999999	13993600	IBM
2011-08-09	167.46000000000001	171.05000000000001	162	170.61000000000001	12517600	IBM
2011-08-08	168.83000000000001	172.61000000000001	166	166.22	15804900	IBM
2011-08-05	172.09999999999999	174.22	166.52000000000001	172.97999999999999	11871800	IBM
2011-08-04	176.5	177.91999999999999	171.18000000000001	171.47999999999999	11022300	IBM
2011-08-03	177.66999999999999	179.22999999999999	175.41	178.83000000000001	6722000	IBM
2011-08-02	179.94999999999999	182.28999999999999	177.86000000000001	178.05000000000001	5770400	IBM
2011-08-01	182.59999999999999	183.69	178.5	180.75	5842700	IBM
2011-07-29	180.25999999999999	183.43000000000001	179.72999999999999	181.84999999999999	6665600	IBM
2011-07-28	181.06	183.27000000000001	180.88	181.80000000000001	4478800	IBM
2011-07-27	182.00999999999999	182.91	180.93000000000001	181.34999999999999	5806800	IBM
2011-07-26	182.94	184.05000000000001	182.65000000000001	182.93000000000001	4356200	IBM
2011-07-25	183.88999999999999	184.96000000000001	183.28	183.69999999999999	4987000	IBM
2011-07-22	184.63999999999999	185.63	184.25999999999999	185.18000000000001	4516100	IBM
2011-07-21	183.59	185.5	182.90000000000001	184.90000000000001	4958400	IBM
2011-07-20	183.84	184.41999999999999	183	183.65000000000001	5901100	IBM
2011-07-19	178.74000000000001	185.21000000000001	178.65000000000001	185.21000000000001	13245600	IBM
2011-07-18	174.72999999999999	176.46000000000001	173.58000000000001	175.28	8879700	IBM
2011-07-15	175.08000000000001	175.94	174.06999999999999	175.53999999999999	5347100	IBM
2011-07-14	174.40000000000001	176.09999999999999	173.84	174.22999999999999	4613100	IBM
2011-07-13	174.90000000000001	176.31999999999999	174	174.31999999999999	4074800	IBM
2011-07-12	174.93000000000001	175.37	173.88999999999999	174.05000000000001	5036800	IBM
2011-07-11	174.90000000000001	176.15000000000001	174.61000000000001	174.99000000000001	4766500	IBM
2011-07-08	175.49000000000001	176.49000000000001	175.00999999999999	176.49000000000001	4399900	IBM
2011-07-07	176.78	177.27000000000001	176.12	176.47999999999999	5905600	IBM
2011-07-06	175.19	177.77000000000001	175.09	177.71000000000001	5885900	IBM
2011-07-05	173.52000000000001	175.43000000000001	173.52000000000001	175.43000000000001	4586500	IBM
2011-07-01	171.61000000000001	174.65000000000001	171.49000000000001	174.53999999999999	5181700	IBM
2011-06-30	171.11000000000001	172.44999999999999	170.75	171.55000000000001	5105200	IBM
2011-06-29	170.61000000000001	170.86000000000001	169.81999999999999	170.53999999999999	3817100	IBM
2011-06-28	168.33000000000001	170.69999999999999	168.00999999999999	170.00999999999999	4850000	IBM
2011-06-27	165.74000000000001	168.24000000000001	165.21000000000001	167.62	4446700	IBM
2011-06-24	165.84999999999999	165.94	164.56999999999999	165.06999999999999	4402600	IBM
2011-06-23	164.06	166.72999999999999	163.80000000000001	166.12	5271500	IBM
2011-06-22	165.59	166.81	165.09999999999999	165.68000000000001	3960500	IBM
2011-06-21	165.19999999999999	166.75	164	166.22	5387300	IBM
2011-06-20	163.69999999999999	165.61000000000001	163.59	165.02000000000001	3956100	IBM
2011-06-17	164.24000000000001	165.09999999999999	163.58000000000001	164.44	7149700	IBM
2011-06-16	162.06	163.63	161.78	162.66999999999999	4861100	IBM
2011-06-15	162.75	163.41	161.52000000000001	162.33000000000001	5225600	IBM
2011-06-14	163.87	164.56999999999999	163.65000000000001	164.12	7050000	IBM
2011-06-13	163.16999999999999	164.46000000000001	162.72999999999999	163.16999999999999	5099600	IBM
2011-06-10	164.56999999999999	164.84	162.87	163.18000000000001	4683300	IBM
2011-06-09	165.00999999999999	165.96000000000001	164.75999999999999	164.84	4299800	IBM
2011-06-08	163.27000000000001	164.84999999999999	163.25999999999999	164.34	3850800	IBM
2011-06-07	165.11000000000001	165.24000000000001	163.61000000000001	163.69	4187000	IBM
2011-06-06	164.75999999999999	165.58000000000001	164.27000000000001	164.75	3619700	IBM
2011-06-03	164.30000000000001	165.88999999999999	164.13	165.05000000000001	5230500	IBM
2011-06-02	166.44	167.09999999999999	165.71000000000001	166.09	3854100	IBM
2011-06-01	168.90000000000001	169.58000000000001	166.5	166.56	5134600	IBM
2011-05-31	168.44	169.88999999999999	167.81999999999999	168.93000000000001	9123400	IBM
2011-05-27	167.91	168.47	167	167.5	3277600	IBM
2011-05-26	167.46000000000001	167.5	165.90000000000001	167.18000000000001	5771300	IBM
2011-05-25	167.75	168.40000000000001	167.50999999999999	167.75	3882100	IBM
2011-05-24	168.5	168.66999999999999	167.50999999999999	167.99000000000001	4643600	IBM
2011-05-23	168.58000000000001	168.69	167.06999999999999	168.25999999999999	5144000	IBM
2011-05-20	170.40000000000001	171.15000000000001	169.38	170.16	4869900	IBM
2011-05-19	170.86000000000001	171.40000000000001	169.31999999999999	170.59	3538300	IBM
2011-05-18	170.09999999999999	171.19	169.46000000000001	170.44	4154300	IBM
2011-05-17	167.84999999999999	171.41	166.53	170.5	8773200	IBM
2011-05-16	169.81	170.63999999999999	168.31	168.86000000000001	4662200	IBM
2011-05-13	171.69999999999999	172.15000000000001	169.44	169.91999999999999	5167400	IBM
2011-05-12	169.65000000000001	172.77000000000001	168.65000000000001	172.24000000000001	5138500	IBM
2011-05-11	170.30000000000001	170.52000000000001	167.81999999999999	169.5	4663200	IBM
2011-05-10	169.25	170.90000000000001	169.22	170.38	4934800	IBM
2011-05-09	168.38999999999999	169.84999999999999	168.31	169.09999999999999	3594800	IBM
2011-05-06	169.03	170.15000000000001	168.24000000000001	168.88999999999999	4839400	IBM
2011-05-05	170.47	170.87	167.5	168.46000000000001	7332000	IBM
2011-05-04	172.36000000000001	172.62	169.59	170.62	6890300	IBM
2011-05-03	172	173.47999999999999	171.22999999999999	172.87	5007700	IBM
2011-05-02	172.11000000000001	173.53999999999999	171.49000000000001	172.15000000000001	5396200	IBM
2011-04-29	171.09999999999999	173	170.47999999999999	170.58000000000001	5587700	IBM
2011-04-28	169.99000000000001	171.38	169.69999999999999	170.78	5087700	IBM
2011-04-27	168.61000000000001	170.59	168.46000000000001	170.37	5299700	IBM
2011-04-26	167.99000000000001	169.19999999999999	167.40000000000001	168.49000000000001	7300000	IBM
2011-04-25	167.65000000000001	168.77000000000001	167.22999999999999	167.66999999999999	3583800	IBM
2011-04-21	165.63	168.44999999999999	164.86000000000001	168.28	6158400	IBM
2011-04-20	163.09999999999999	165.88999999999999	162.19	164.75	10891800	IBM
2011-04-19	165.71000000000001	166.38	164.44	165.40000000000001	6547100	IBM
2011-04-18	164.63999999999999	166.16	162.86000000000001	165.94	6160700	IBM
2011-04-15	165	166.34	164.87	166.21000000000001	5287400	IBM
2011-04-14	163.84	165.36000000000001	163.16	164.97	4699100	IBM
2011-04-13	163.97	164.93000000000001	163.66	163.94999999999999	4181900	IBM
2011-04-12	163.36000000000001	163.77000000000001	162.30000000000001	163.25	3860600	IBM
2011-04-11	163.44	164	163.11000000000001	163.94999999999999	4139000	IBM
2011-04-08	164.34999999999999	164.38	163.16	164.05000000000001	3324100	IBM
2011-04-07	164.09999999999999	164.55000000000001	163.28	164.38	3666700	IBM
2011-04-06	164.34	164.75	163.81	164.03999999999999	3774800	IBM
2011-04-05	163.81	164.69999999999999	163.62	163.99000000000001	3612000	IBM
2011-04-04	164.41999999999999	164.72999999999999	163.58000000000001	164.25	3225100	IBM
2011-04-01	163.69999999999999	164.41999999999999	163.03999999999999	164.27000000000001	4381900	IBM
2011-03-31	163.40000000000001	164.06	163.06999999999999	163.06999999999999	3860800	IBM
2011-03-30	163.55000000000001	163.99000000000001	163.02000000000001	163.59999999999999	3394100	IBM
2011-03-29	161.34	163.09	161.15000000000001	162.88	3456700	IBM
2011-03-28	161.53999999999999	162.58000000000001	161.12	161.37	3972800	IBM
2011-03-25	160.97999999999999	162.74000000000001	160.75999999999999	162.18000000000001	5348100	IBM
2011-03-24	160.22999999999999	160.71000000000001	158.84	160.03999999999999	5145800	IBM
2011-03-23	158	160.08000000000001	157.53	159.53	4782500	IBM
2011-03-22	158.56	158.61000000000001	157.52000000000001	158	4311400	IBM
2011-03-21	157.63999999999999	159.63	157.06999999999999	157.68000000000001	5784000	IBM
2011-03-18	156.5	156.94999999999999	154.31999999999999	155.88999999999999	11450000	IBM
2011-03-17	154	154.5	152.69999999999999	154.18000000000001	7376400	IBM
2011-03-16	156.52000000000001	156.97999999999999	151.71000000000001	153	12195300	IBM
2011-03-15	157.34999999999999	159.63999999999999	156.88	159.02000000000001	6475800	IBM
2011-03-14	161.16	161.97999999999999	160.09	161.38999999999999	4300500	IBM
2011-03-11	162.40000000000001	163.24000000000001	160.84	162.43000000000001	4271000	IBM
2011-03-10	164.63999999999999	164.66999999999999	161.38	162.02000000000001	7041400	IBM
2011-03-09	163.47	167.72	163.28	165.86000000000001	9086600	IBM
2011-03-08	159.69999999999999	163.43000000000001	159.21000000000001	162.28	5384800	IBM
2011-03-07	161.59999999999999	162.97999999999999	158.84999999999999	159.93000000000001	5312000	IBM
2011-03-04	163.40000000000001	164.31	160.65000000000001	161.83000000000001	4910700	IBM
2011-03-03	161.41999999999999	164	161.27000000000001	163.47999999999999	4057800	IBM
2011-03-02	159.43000000000001	161.11000000000001	159.41	160.16	3413000	IBM
2011-03-01	163.15000000000001	163.15000000000001	159.88	159.97	4382800	IBM
2011-02-28	162.36000000000001	162.99000000000001	161.24000000000001	161.88	4773000	IBM
2011-02-25	161.06	162.34	160.86000000000001	162.28	4518400	IBM
2011-02-24	159.63	161.27000000000001	159.03	160.77000000000001	5707500	IBM
2011-02-23	161.81	162.68000000000001	160.13999999999999	160.18000000000001	5998100	IBM
2011-02-22	163.56999999999999	164.25999999999999	161.78	161.94999999999999	5209300	IBM
2011-02-18	164.46000000000001	164.84	164.09999999999999	164.84	4245000	IBM
2011-02-17	163.30000000000001	164.66999999999999	162.84999999999999	164.24000000000001	3230500	IBM
2011-02-16	163.33000000000001	163.59999999999999	162.75	163.40000000000001	3216000	IBM
2011-02-15	162.88999999999999	163.56999999999999	162.52000000000001	162.84	3768700	IBM
2011-02-14	164.18000000000001	164.38	162.84999999999999	163.22	4129800	IBM
2011-02-11	163.97999999999999	165.00999999999999	163.31	163.84999999999999	5185200	IBM
2011-02-10	163.90000000000001	165	163.18000000000001	164.09	5737800	IBM
2011-02-09	165.62	165.97	164.09999999999999	164.65000000000001	4633600	IBM
2011-02-08	164.81999999999999	166.25	164.31999999999999	166.05000000000001	5612600	IBM
2011-02-07	164.08000000000001	164.99000000000001	164.02000000000001	164.81999999999999	4928100	IBM
2011-02-04	163.47999999999999	164.13999999999999	163.22	164	3755200	IBM
2011-02-03	163.16	164.19999999999999	162.81	163.53	4683400	IBM
2011-02-02	163.40000000000001	163.59999999999999	162.61000000000001	163.30000000000001	3904000	IBM
2011-02-01	162.11000000000001	163.94	162	163.56	5831300	IBM
2011-01-31	159.18000000000001	162	158.68000000000001	162	7197200	IBM
2011-01-28	161.05000000000001	161.91999999999999	158.66999999999999	159.21000000000001	6725600	IBM
2011-01-27	161.43000000000001	162.18000000000001	160.86000000000001	161.06999999999999	4878300	IBM
2011-01-26	161.66999999999999	161.90000000000001	160.41999999999999	161.03999999999999	5353100	IBM
2011-01-25	159.21000000000001	164.34999999999999	159	161.44	8260800	IBM
2011-01-24	155.41999999999999	159.78999999999999	155.33000000000001	159.63	7285100	IBM
2011-01-21	156.40000000000001	156.78	154.96000000000001	155.5	7009000	IBM
2011-01-20	154.53	155.96000000000001	154.44999999999999	155.80000000000001	7439900	IBM
2011-01-19	153.25999999999999	156.13	152.83000000000001	155.69	12141000	IBM
2011-01-18	149.81999999999999	151.46000000000001	149.38	150.65000000000001	9176900	IBM
2011-01-14	148.88999999999999	150	148.47	150	4544200	IBM
2011-01-13	149.24000000000001	149.28999999999999	148.25	148.81999999999999	3445800	IBM
2011-01-12	147.99000000000001	149.28999999999999	147.66999999999999	149.09999999999999	4091500	IBM
2011-01-11	148.19999999999999	148.34999999999999	146.75	147.28	4163600	IBM
2011-01-10	147.58000000000001	148.06	147.22999999999999	147.63999999999999	3633400	IBM
2011-01-07	148.78999999999999	148.86000000000001	146.94	147.93000000000001	4135700	IBM
2011-01-06	147.13	148.78999999999999	146.81999999999999	148.66	5029200	IBM
2011-01-05	147.34	147.47999999999999	146.72999999999999	147.05000000000001	4657400	IBM
2011-01-04	147.56	148.22	146.63999999999999	147.63999999999999	5060100	IBM
2011-01-03	147.21000000000001	148.19999999999999	147.13999999999999	147.47999999999999	4603800	IBM
2010-12-31	146.72999999999999	147.06999999999999	145.96000000000001	146.75999999999999	2969800	IBM
2010-12-30	146.36000000000001	147.11000000000001	146.25	146.66999999999999	3039100	IBM
2010-12-29	146	147.5	145.71000000000001	146.52000000000001	3661100	IBM
2010-12-28	145.31	146.15000000000001	145.06	145.71000000000001	2699600	IBM
2010-12-27	145.12	145.69999999999999	145	145.34	2314700	IBM
2010-12-23	145.88999999999999	146.33000000000001	145.33000000000001	145.88999999999999	2424500	IBM
2010-12-22	145.66	146.40000000000001	145.58000000000001	145.94999999999999	3388800	IBM
2010-12-21	144.99000000000001	145.99000000000001	144.33000000000001	145.74000000000001	3777100	IBM
2010-12-20	145.38999999999999	145.53999999999999	144.38999999999999	144.50999999999999	3995000	IBM
2010-12-17	144.69	145.5	144.40000000000001	145	10027000	IBM
2010-12-16	144.84	145.31999999999999	144.15000000000001	144.55000000000001	4178600	IBM
2010-12-15	145.13	145.72	144.31	144.72	4447400	IBM
2010-12-14	144.25999999999999	146.00999999999999	144.25999999999999	145.81999999999999	4800800	IBM
2010-12-13	145.13999999999999	145.40000000000001	144.21000000000001	144.28	4741000	IBM
2010-12-10	144.88	144.94999999999999	143.72999999999999	144.81999999999999	3503800	IBM
2010-12-09	145.94	145.94	143.52000000000001	144.30000000000001	4405300	IBM
2010-12-08	144.34999999999999	145.65000000000001	143.84	144.97999999999999	4961400	IBM
2010-12-07	146.02000000000001	146.30000000000001	143.87	144.02000000000001	4828600	IBM
2010-12-06	144.53999999999999	145.87	144.52000000000001	144.99000000000001	3321800	IBM
2010-12-03	144.25	145.68000000000001	144.25	145.38	3710600	IBM
2010-12-02	144.33000000000001	145.84999999999999	144.30000000000001	145.18000000000001	5374000	IBM
2010-12-01	143.61000000000001	145.13	143.50999999999999	144.41	6822800	IBM
2010-11-30	142.24000000000001	142.75999999999999	141.28	141.46000000000001	7674800	IBM
2010-11-29	143.53	143.66999999999999	141.5	142.88999999999999	5040300	IBM
2010-11-26	145.30000000000001	145.30000000000001	143.56999999999999	143.90000000000001	2081300	IBM
2010-11-24	143.94999999999999	146.44	143.81999999999999	145.81	4874100	IBM
2010-11-23	144.24000000000001	144.53	142.33000000000001	143.18000000000001	4570300	IBM
2010-11-22	144	145.43000000000001	143.56	145.38999999999999	3730700	IBM
2010-11-19	144.38	145.34999999999999	143.99000000000001	145.05000000000001	5015900	IBM
2010-11-18	143.03999999999999	144.99000000000001	142.75	144.36000000000001	4236200	IBM
2010-11-17	142.49000000000001	142.49000000000001	141.38999999999999	141.94999999999999	4785900	IBM
2010-11-16	142.93000000000001	143.38	141.18000000000001	142.24000000000001	6342100	IBM
2010-11-15	143.88999999999999	144.75	143.27000000000001	143.63999999999999	3827700	IBM
2010-11-12	144.59	145.77000000000001	143.55000000000001	143.74000000000001	4731500	IBM
2010-11-11	144.69999999999999	145.5	143.34999999999999	145.43000000000001	4752200	IBM
2010-11-10	146.09	146.78999999999999	145.63	146.55000000000001	5172000	IBM
2010-11-09	146.69999999999999	147.53	145.63	146.13999999999999	5700600	IBM
2010-11-08	145.34999999999999	146.58000000000001	145.25	146.46000000000001	4459700	IBM
2010-11-05	145.94	146.93000000000001	145.66999999999999	146.91999999999999	4995800	IBM
2010-11-04	144.81999999999999	146.84	144.71000000000001	146.78999999999999	6622500	IBM
2010-11-03	144.24000000000001	144.46000000000001	142.63	144.16999999999999	5182100	IBM
2010-11-02	143.84999999999999	144.71000000000001	143.71000000000001	143.84	4626400	IBM
2010-11-01	143.63999999999999	144.25999999999999	142.31999999999999	143.31999999999999	5674600	IBM
2010-10-29	140.90000000000001	144	140.75	143.59999999999999	8439300	IBM
2010-10-28	141.84	141.94999999999999	140.41999999999999	140.90000000000001	5481600	IBM
2010-10-27	139.52000000000001	141.56999999999999	139	141.43000000000001	6465300	IBM
2010-10-26	139.28999999999999	142	138.53	140.66999999999999	7327100	IBM
2010-10-25	140.41999999999999	141.40000000000001	139.81	139.84	4870000	IBM
2010-10-22	140.15000000000001	140.75	139.46000000000001	139.66999999999999	4105300	IBM
2010-10-21	139.81	140.49000000000001	138.40000000000001	139.83000000000001	6221200	IBM
2010-10-20	138.28	139.87	138.13	139.06999999999999	6945500	IBM
2010-10-19	137.30000000000001	139.34	136.69999999999999	138.03	14159100	IBM
2010-10-18	140.90000000000001	143.03	140.84	142.83000000000001	10322700	IBM
2010-10-15	142.09999999999999	142.09999999999999	140.53999999999999	141.06	7220400	IBM
2010-10-14	140.34999999999999	141.5	139.69	141.5	5653100	IBM
2010-10-13	139.91	141.47999999999999	139.78	140.37	8784300	IBM
2010-10-12	138.40000000000001	139.99000000000001	138.27000000000001	139.84999999999999	5637300	IBM
2010-10-11	138.78999999999999	139.94	138.63999999999999	139.66	4004300	IBM
2010-10-08	138.40000000000001	139.09	138.06	138.84999999999999	4540800	IBM
2010-10-07	137.91999999999999	138.88	137.52000000000001	138.72	6440800	IBM
2010-10-06	136.88	137.96000000000001	136.83000000000001	137.84	4783000	IBM
2010-10-05	136.18000000000001	137.90000000000001	136.12	137.66	6202500	IBM
2010-10-04	135.22999999999999	135.91999999999999	134.38999999999999	135.25	4059900	IBM
2010-10-01	135.50999999999999	136.28	135.09	135.63999999999999	5621200	IBM
2010-09-30	135.5	136.11000000000001	133.66999999999999	134.13999999999999	6425800	IBM
2010-09-29	134.40000000000001	135.80000000000001	134.34	135.47999999999999	5151200	IBM
2010-09-28	134.66999999999999	135.13999999999999	133.71000000000001	134.88999999999999	7481300	IBM
2010-09-27	133.50999999999999	135	133.50999999999999	134.65000000000001	6155400	IBM
2010-09-24	132.41999999999999	134.15000000000001	132.34	134.11000000000001	7122400	IBM
2010-09-23	131.41999999999999	132.78	131.22	131.66999999999999	3898800	IBM
2010-09-22	131.61000000000001	132.58000000000001	131.40000000000001	132.56999999999999	4922400	IBM
2010-09-21	131.44999999999999	132.80000000000001	130.78	131.97999999999999	5267900	IBM
2010-09-20	130.24000000000001	132.09	130.11000000000001	131.78999999999999	7145500	IBM
2010-09-17	129.91999999999999	130.59999999999999	129.69999999999999	130.19	10397400	IBM
2010-09-16	129.19999999999999	129.94999999999999	128.80000000000001	129.66999999999999	4685000	IBM
2010-09-15	128.65000000000001	129.96000000000001	128.53999999999999	129.43000000000001	4762500	IBM
2010-09-14	128.43000000000001	129.91999999999999	128.43000000000001	128.84999999999999	4850500	IBM
2010-09-13	128.63	130	128.52000000000001	129.61000000000001	5271300	IBM
2010-09-10	126.98999999999999	128.28999999999999	126.26000000000001	127.98999999999999	4418700	IBM
2010-09-09	127.27	127.56999999999999	126.15000000000001	126.36	3436700	IBM
2010-09-08	126.02	126.52	125.39	126.08	4477500	IBM
2010-09-07	126.98999999999999	127.36	125.88	125.95	4353300	IBM
2010-09-03	126.22	127.59999999999999	125.90000000000001	127.58	5142900	IBM
2010-09-02	126.03	126.23	124.65000000000001	125.04000000000001	5103300	IBM
2010-09-01	125.31	126.31	124.52	125.77	5623100	IBM
2010-08-31	123.31	123.98999999999999	122.28	123.13	5624200	IBM
2010-08-30	125.08	125.27	123.40000000000001	123.40000000000001	3604000	IBM
2010-08-27	123.83	124.8	122.42	124.73	6214200	IBM
2010-08-26	125.78	125.78	122.78	122.78	7746600	IBM
2010-08-25	124.56999999999999	125.59999999999999	124	125.27	5235300	IBM
2010-08-24	125.20999999999999	126.02	124.56999999999999	124.90000000000001	5621200	IBM
2010-08-23	127.56999999999999	128.03	126.44	126.47	4034400	IBM
2010-08-20	128.72	128.97999999999999	126.95999999999999	127.5	6246300	IBM
2010-08-19	128.66999999999999	129.59	128.02000000000001	128.90000000000001	5402400	IBM
2010-08-18	128.87	130.19999999999999	127.8	129.38999999999999	4883200	IBM
2010-08-17	128.83000000000001	129.84999999999999	127.90000000000001	128.44999999999999	4298300	IBM
2010-08-16	127.47	128.22999999999999	126.95999999999999	127.77	4009200	IBM
2010-08-13	127.95999999999999	128.46000000000001	127.33	127.87	4669400	IBM
2010-08-12	127.69	128.78	127.52	128.30000000000001	5132200	IBM
2010-08-11	130.69	130.69	129.46000000000001	129.83000000000001	6316100	IBM
2010-08-10	131.18000000000001	132.49000000000001	130.77000000000001	131.84	5471700	IBM
2010-08-09	130.78999999999999	132.34	130.40000000000001	132	6131700	IBM
2010-08-06	130.41	130.47999999999999	128.75999999999999	130.13999999999999	6136200	IBM
2010-08-05	130.72999999999999	131.97999999999999	130.53	131.83000000000001	4520600	IBM
2010-08-04	130.46000000000001	131.5	129.84999999999999	131.27000000000001	4567500	IBM
2010-08-03	130.03	131.03999999999999	129.33000000000001	130.37	5091800	IBM
2010-08-02	129.25	131.19999999999999	129.25	130.75999999999999	6437500	IBM
2010-07-30	127.43000000000001	128.97999999999999	127.04000000000001	128.40000000000001	6021000	IBM
2010-07-29	129.06	129.5	127.14	128.02000000000001	8994200	IBM
2010-07-28	128.66999999999999	129.34999999999999	127.88	128.43000000000001	4248800	IBM
2010-07-27	128.78	129.16999999999999	127.89	128.63	4648200	IBM
2010-07-26	128.18000000000001	128.43000000000001	127.14	128.41	5174900	IBM
2010-07-23	127.3	128.80000000000001	127	128.38	5078000	IBM
2010-07-22	126.31999999999999	127.78	126.05	127.47	6909000	IBM
2010-07-21	126.44	126.5	124.62	125.27	8615500	IBM
2010-07-20	122.97	126.56	122.93000000000001	126.55	16337400	IBM
2010-07-19	128.66999999999999	130.38	128.37	129.78999999999999	8388600	IBM
2010-07-16	129.96000000000001	130.15000000000001	127.84999999999999	128.03	7002900	IBM
2010-07-15	129.87	130.91999999999999	129.55000000000001	130.72	6186800	IBM
2010-07-14	129.31999999999999	131.59999999999999	129.13999999999999	130.72	6607200	IBM
2010-07-13	128.97	130.97999999999999	128.69	130.47999999999999	6687700	IBM
2010-07-12	127.37	128.83000000000001	127.16	128.66999999999999	4206900	IBM
2010-07-09	127.90000000000001	128.19999999999999	127.29000000000001	127.95999999999999	3898000	IBM
2010-07-08	127.37	128.15000000000001	126.73999999999999	127.97	5439300	IBM
2010-07-07	123.47	127.12	123.47	127	7090300	IBM
2010-07-06	123.58	124.63	122.17	123.45999999999999	6348700	IBM
2010-07-02	123.29000000000001	123.29000000000001	120.61	121.86	6454500	IBM
2010-07-01	123.55	124.20999999999999	121.61	122.56999999999999	9742100	IBM
2010-06-30	124.83	125.22	123	123.48	8018000	IBM
2010-06-29	127.34999999999999	128.40000000000001	124.12	125.09	9376200	IBM
2010-06-28	127.65000000000001	129.47	127.22	128.97999999999999	6335100	IBM
2010-06-25	128.34	129.09999999999999	127.12	127.12	10420400	IBM
2010-06-24	129.56999999999999	129.72999999999999	127.7	128.19	5565500	IBM
2010-06-23	129.25	131.47	129.09	130.11000000000001	6855800	IBM
2010-06-22	130.37	131.47	129.06999999999999	129.30000000000001	6030200	IBM
2010-06-21	131.41999999999999	131.94	130.22	130.65000000000001	6857800	IBM
2010-06-18	131.02000000000001	131.25	130.13	130.15000000000001	9581400	IBM
2010-06-17	130.06999999999999	131.03	129.86000000000001	130.97999999999999	5571000	IBM
2010-06-16	128.34	130.68000000000001	128.34	130.34999999999999	6401000	IBM
2010-06-15	128.93000000000001	129.94999999999999	128.37	129.78999999999999	6652500	IBM
2010-06-14	128.5	129.97	128.49000000000001	128.5	6753000	IBM
2010-06-11	126.73	128.80000000000001	126.44	128.44999999999999	5820200	IBM
2010-06-10	125.98999999999999	128.22	125.8	127.68000000000001	7479700	IBM
2010-06-09	124.83	125.84	123.58	123.90000000000001	7795500	IBM
2010-06-08	124.26000000000001	124.45999999999999	122.81999999999999	123.72	8399200	IBM
2010-06-07	125.56999999999999	125.86	124.13	124.13	6951400	IBM
2010-06-04	126.37	127.09999999999999	124.67	125.28	9669200	IBM
2010-06-03	127.75	128.22	126.45999999999999	127.95999999999999	6645300	IBM
2010-06-02	124.84999999999999	127.5	124.34999999999999	127.41	7705300	IBM
2010-06-01	124.69	126.88	124.2	124.34	7135400	IBM
2010-05-28	125.95999999999999	126.28	124.29000000000001	125.26000000000001	7421900	IBM
2010-05-27	125.05	126.39	124.77	126.39	7725900	IBM
2010-05-26	124.89	125.94	123	123.23	9083200	IBM
2010-05-25	121.47	124.95	121.47	124.52	9494800	IBM
2010-05-24	125.26000000000001	126.02	124.04000000000001	124.45	6868600	IBM
2010-05-21	122.16	125.61	121.40000000000001	125.42	12639500	IBM
2010-05-20	127.22	127.95999999999999	123.68000000000001	123.8	13176500	IBM
2010-05-19	129.37	130.5	127.81999999999999	128.86000000000001	8669300	IBM
2010-05-18	131.25999999999999	131.99000000000001	129.90000000000001	129.94999999999999	9330000	IBM
2010-05-17	130.68000000000001	131.75999999999999	128.69999999999999	130.44	8923400	IBM
2010-05-14	131.06	131.66999999999999	129.41	131.19	9920100	IBM
2010-05-13	130.93000000000001	133.09999999999999	130.84999999999999	131.47999999999999	10497800	IBM
2010-05-12	127.16	132.84999999999999	127.01000000000001	132.68000000000001	16626900	IBM
2010-05-11	125.20999999999999	128.41999999999999	125.15000000000001	126.89	6498900	IBM
2010-05-10	126.27	126.67	125.06	126.27	8463900	IBM
2010-05-07	123.36	124.39	120	122.09999999999999	10584800	IBM
2010-05-06	126.29000000000001	127.93000000000001	116	123.92	13168800	IBM
2010-05-05	127.12	128.22999999999999	126.87	127.45999999999999	6072800	IBM
2010-05-04	128.88999999999999	128.93000000000001	126.56999999999999	128.12	8285000	IBM
2010-05-03	129.38999999999999	130.13999999999999	128.80000000000001	129.59999999999999	4992100	IBM
2010-04-30	130.43000000000001	130.63999999999999	128.84	129	6266700	IBM
2010-04-29	130.55000000000001	131.21000000000001	130.15000000000001	130.46000000000001	5786900	IBM
2010-04-28	129.40000000000001	130.47	129.03	130.09999999999999	7122300	IBM
2010-04-27	129.90000000000001	132	128.71000000000001	128.81999999999999	10916700	IBM
2010-04-26	129.75999999999999	131.03999999999999	129.53999999999999	130.72999999999999	5285400	IBM
2010-04-23	129.08000000000001	130.09999999999999	128.71000000000001	129.99000000000001	6197300	IBM
2010-04-22	128.63999999999999	129.36000000000001	127.77	129.13	6018500	IBM
2010-04-21	129.87	130.27000000000001	128.5	128.99000000000001	7559200	IBM
2010-04-20	129.19999999999999	130.33000000000001	128.25999999999999	129.69	15216500	IBM
2010-04-19	130.38	132.28	130.38	132.22999999999999	11353700	IBM
2010-04-16	130.68000000000001	132.16999999999999	130.25	130.63	9546200	IBM
2010-04-15	130.53	131.13999999999999	130.19	130.88999999999999	6425300	IBM
2010-04-14	129.72999999999999	131.41999999999999	129.46000000000001	131.25	8545800	IBM
2010-04-13	128.25999999999999	129.43000000000001	127.84	129.03	6819100	IBM
2010-04-12	128.56999999999999	128.96000000000001	128.24000000000001	128.36000000000001	3992300	IBM
2010-04-09	127.88	128.87	127.12	128.75999999999999	5185100	IBM
2010-04-08	128.03999999999999	128.22999999999999	127.2	127.61	6006900	IBM
2010-04-07	128.53	129.27000000000001	128.00999999999999	128.47999999999999	5157000	IBM
2010-04-06	128.68000000000001	129.30000000000001	128.05000000000001	128.93000000000001	3926300	IBM
2010-04-05	128.38	129.80000000000001	128.13999999999999	129.34999999999999	4118700	IBM
2010-04-01	128.94999999999999	129.31	127.55	128.25	4980500	IBM
2010-03-31	128.22999999999999	128.75	127.65000000000001	128.25	4904800	IBM
2010-03-30	128.90000000000001	129.13	128.25	128.77000000000001	3426600	IBM
2010-03-29	129.30000000000001	129.94999999999999	128.25999999999999	128.59	4643000	IBM
2010-03-26	128.93000000000001	129.78	128.72	129.25999999999999	5550800	IBM
2010-03-25	129.36000000000001	130.72999999999999	129.13	129.24000000000001	7603200	IBM
2010-03-24	128.63	129.94999999999999	128.47	128.53	6669300	IBM
2010-03-23	127.94	129.43000000000001	127.64	129.37	5978500	IBM
2010-03-22	127.11	128.38999999999999	126.56999999999999	127.98	5651900	IBM
2010-03-19	128.84	128.93000000000001	126.78	127.70999999999999	10744000	IBM
2010-03-18	127.45999999999999	128.75	127.45	128.38	4954400	IBM
2010-03-17	128.90000000000001	128.93000000000001	127.36	127.76000000000001	6348400	IBM
2010-03-16	128	128.88	127.45	128.66999999999999	6134900	IBM
2010-03-15	127.40000000000001	128.34	127.28	127.83	4497700	IBM
2010-03-12	127.91	128.37	127.51000000000001	127.94	5169500	IBM
2010-03-11	125.70999999999999	127.81	125.70999999999999	127.59999999999999	7922200	IBM
2010-03-10	125.98999999999999	126.36	125.20999999999999	125.62	6916200	IBM
2010-03-09	126.27	126.29000000000001	125.2	125.55	7528800	IBM
2010-03-08	127.06	127.5	126.36	126.41	6199300	IBM
2010-03-05	127.17	127.55	127.04000000000001	127.25	6140200	IBM
2010-03-04	127.06999999999999	127.06999999999999	125.47	126.72	6032300	IBM
2010-03-03	127.73	128.02000000000001	126.68000000000001	126.88	6390000	IBM
2010-03-02	128.69999999999999	129.09	127.13	127.42	6013300	IBM
2010-03-01	127.5	128.83000000000001	127.47	128.56999999999999	4577700	IBM
2010-02-26	127.01000000000001	128	126.73999999999999	127.16	4784200	IBM
2010-02-25	126.05	127.23999999999999	125.56999999999999	127.06999999999999	5658700	IBM
2010-02-24	127.02	128.27000000000001	126.81	127.59	4782000	IBM
2010-02-23	126.48	127.66	126	126.45999999999999	4591900	IBM
2010-02-22	127.3	127.43000000000001	126.31	126.84999999999999	3808100	IBM
2010-02-19	127.34999999999999	128.06	126.87	127.19	6303100	IBM
2010-02-18	126.13	128	126	127.81	5525900	IBM
2010-02-17	125.5	126.53	125.20999999999999	126.33	5827400	IBM
2010-02-16	124.91	125.23	124.11	125.23	6777300	IBM
2010-02-12	123.01000000000001	124.05	121.61	124	8017700	IBM
2010-02-11	122.58	124.2	122.06	123.73	5089000	IBM
2010-02-10	122.94	123.65000000000001	122.20999999999999	122.81	5219100	IBM
2010-02-09	122.65000000000001	124.2	122.45999999999999	123.20999999999999	6044500	IBM
2010-02-08	123.15000000000001	123.22	121.73999999999999	121.88	5718500	IBM
2010-02-05	123.04000000000001	123.72	121.83	123.52	8617000	IBM
2010-02-04	125.19	125.44	122.90000000000001	123	9126900	IBM
2010-02-03	125.16	126.06999999999999	125.06999999999999	125.66	4177100	IBM
2010-02-02	124.79000000000001	125.81	123.95	125.53	5899900	IBM
2010-02-01	123.23	124.95	122.78	124.67	7242900	IBM
2010-01-29	124.31999999999999	125	121.90000000000001	122.39	11571200	IBM
2010-01-28	127.03	127.04000000000001	123.05	123.75	9622200	IBM
2010-01-27	125.81999999999999	126.95999999999999	125.04000000000001	126.33	8719200	IBM
2010-01-26	125.92	127.75	125.41	125.75	7135300	IBM
2010-01-25	126.33	126.89	125.70999999999999	126.12	5738500	IBM
2010-01-22	128.66999999999999	128.88999999999999	125.37	125.5	10088600	IBM
2010-01-21	130.47	130.69	128.06	129	9608600	IBM
2010-01-20	130.46000000000001	131.15000000000001	128.94999999999999	130.25	15197500	IBM
2010-01-19	131.63	134.25	131.56	134.13999999999999	13916200	IBM
2010-01-15	132.03	132.88999999999999	131.09	131.78	8494400	IBM
2010-01-14	130.55000000000001	132.71000000000001	129.91	132.31	7111800	IBM
2010-01-13	130.38999999999999	131.12	129.16	130.22999999999999	6455400	IBM
2010-01-12	129.03	131.33000000000001	129	130.50999999999999	8081500	IBM
2010-01-11	131.06	131.06	128.66999999999999	129.47999999999999	5730400	IBM
2010-01-08	129.06999999999999	130.91999999999999	129.05000000000001	130.84999999999999	4197200	IBM
2010-01-07	129.87	130.25	128.91	129.55000000000001	5840600	IBM
2010-01-06	130.68000000000001	131.49000000000001	129.81	130	5605300	IBM
2010-01-05	131.68000000000001	131.84999999999999	130.09999999999999	130.84999999999999	6841400	IBM
2010-01-04	131.18000000000001	132.97	130.84999999999999	132.44999999999999	6155300	IBM
2009-12-31	132.41	132.84999999999999	130.75	130.90000000000001	4223400	IBM
2009-12-30	131.22999999999999	132.68000000000001	130.68000000000001	132.56999999999999	3867000	IBM
2009-12-29	132.28	132.37	131.80000000000001	131.84999999999999	4184200	IBM
2009-12-28	130.99000000000001	132.31	130.72	132.31	5800400	IBM
2009-12-24	129.88999999999999	130.56999999999999	129.47999999999999	130.56999999999999	4265100	IBM
2009-12-23	129.69999999999999	130	129.30000000000001	130	4127600	IBM
2009-12-22	129.30000000000001	129.97999999999999	129.19	129.93000000000001	5535500	IBM
2009-12-21	127.8	128.94	127.68000000000001	128.65000000000001	4772500	IBM
2009-12-18	127.97	128.38999999999999	127	127.91	9106600	IBM
2009-12-17	128	128.56	127.12	127.40000000000001	5909500	IBM
2009-12-16	128.74000000000001	129.59999999999999	128.34999999999999	128.71000000000001	6372500	IBM
2009-12-15	129.46000000000001	129.86000000000001	127.94	128.49000000000001	7862600	IBM
2009-12-14	129.65000000000001	129.97999999999999	129.59999999999999	129.93000000000001	5201300	IBM
2009-12-11	129.00999999999999	129.77000000000001	128.71000000000001	129.68000000000001	6597200	IBM
2009-12-10	128.13	129.47	128.09	129.34	7077800	IBM
2009-12-09	126.7	128.38999999999999	126.11	128.38999999999999	6071900	IBM
2009-12-08	126.97	127.34999999999999	126.16	126.8	5351400	IBM
2009-12-07	126.88	127.53	126.59	127.04000000000001	4144400	IBM
2009-12-04	128.40000000000001	128.90000000000001	126	127.25	7068500	IBM
2009-12-03	127.59999999999999	128.47	127.25	127.55	5760000	IBM
2009-12-02	127.31999999999999	128.38999999999999	127.16	127.20999999999999	4597900	IBM
2009-12-01	127.29000000000001	128.38999999999999	126.84999999999999	127.94	6578600	IBM
2009-11-30	125.12	126.59999999999999	124.92	126.34999999999999	6302700	IBM
2009-11-27	124.59	126.62	124.26000000000001	125.7	3319200	IBM
2009-11-25	127.88	128.22	127.08	127.28	3967700	IBM
2009-11-24	127.90000000000001	128.31999999999999	127.14	127.93000000000001	4816500	IBM
2009-11-23	127.7	128.94	127.65000000000001	128.19999999999999	7003500	IBM
2009-11-20	127.17	127.69	126.45999999999999	126.95999999999999	5354200	IBM
2009-11-19	127.28	127.84	126.51000000000001	127.54000000000001	5308400	IBM
2009-11-18	128.05000000000001	128.34999999999999	127.55	128.15000000000001	3970100	IBM
2009-11-17	127.43000000000001	128.65000000000001	127.40000000000001	128.63	1027500	IBM
2009-11-16	127.17	128.24000000000001	127.03	128.21000000000001	7822500	IBM
2009-11-13	126.41	127.8	126.27	127.03	4979700	IBM
2009-11-12	126.61	127.65000000000001	126.11	126.26000000000001	5345400	IBM
2009-11-11	126.55	127.3	125.94	127.19	6530800	IBM
2009-11-10	125.3	127.05	125.17	126.91	6444500	IBM
2009-11-09	123.92	126	123.48999999999999	126	7764600	IBM
2009-11-06	122.51000000000001	123.48999999999999	122.23	123.48999999999999	4979600	IBM
2009-11-05	122.12	123.5	122	123.09999999999999	6701800	IBM
2009-11-04	121.45999999999999	122.5	121.16	121.29000000000001	6353300	IBM
2009-11-03	119.53	121.19	119.53	121.16	5706800	IBM
2009-11-02	120.77	121.93000000000001	119.5	120.56	7049400	IBM
2009-10-30	122.63	123.25	120.48	120.61	7711700	IBM
2009-10-29	122.15000000000001	123.03	121.59999999999999	122.87	6309400	IBM
2009-10-28	120.47	121.68000000000001	119.87	121.5	8780400	IBM
2009-10-27	120.18000000000001	122.14	119.15000000000001	120.65000000000001	9445400	IBM
2009-10-26	120.61	122.44	119.55	120.11	6538500	IBM
2009-10-23	122.95	123.06	120	120.36	6799200	IBM
2009-10-22	120.75	123	120.34	122.69	6027000	IBM
2009-10-21	122.18000000000001	124.11	120.86	120.87	7171000	IBM
2009-10-20	123.36	123.5	121.5	122.81999999999999	8780700	IBM
2009-10-19	121.76000000000001	123.36	121.61	123.06	7514100	IBM
2009-10-16	123.15000000000001	123.7	121.25	121.64	19216900	IBM
2009-10-15	127.56	128	126.31999999999999	127.98	11904600	IBM
2009-10-14	127.70999999999999	128.61000000000001	126.59999999999999	128.34999999999999	9545500	IBM
2009-10-13	126.22	127.39	126.2	127.02	7581300	IBM
2009-10-12	125.44	127.09999999999999	125.2	127.04000000000001	7730500	IBM
2009-10-09	122.43000000000001	126	122.3	125.93000000000001	13123100	IBM
2009-10-08	122.52	122.98	121.84999999999999	122.29000000000001	6498000	IBM
2009-10-07	121.12	122.84999999999999	120.94	122.78	5872000	IBM
2009-10-06	120.39	121.59	120.22	121.34999999999999	6659100	IBM
2009-10-05	118.90000000000001	120.18000000000001	118.13	119.75	5673300	IBM
2009-10-02	117.40000000000001	119.66	117.26000000000001	119.02	7581900	IBM
2009-10-01	119.39	119.61	117.56	117.90000000000001	7067500	IBM
2009-09-30	119.18000000000001	120	117.55	119.61	7733300	IBM
2009-09-29	119.36	119.94	118.59999999999999	118.81	6748800	IBM
2009-09-28	120.52	122	118.94	119.33	8248600	IBM
2009-09-25	120.27	121.65000000000001	120.09999999999999	121.08	5187900	IBM
2009-09-24	120.69	121.65000000000001	120.40000000000001	120.94	5426800	IBM
2009-09-23	121.26000000000001	122.73999999999999	120.70999999999999	120.81999999999999	5538100	IBM
2009-09-22	122.09	122.11	120.98	121.61	5564700	IBM
2009-09-21	121.03	122.08	120.88	121.56999999999999	4515100	IBM
2009-09-18	122.45	122.88	121.62	122.11	9935800	IBM
2009-09-17	121.14	122.78	121.05	121.88	8392600	IBM
2009-09-16	119.5	122	119.3	121.81999999999999	11236700	IBM
2009-09-15	118.78	119.45	118.16	119.34999999999999	6536000	IBM
2009-09-14	117	118.98999999999999	116.94	118.88	4758600	IBM
2009-09-11	117.8	119.25	117.47	118.05	5893700	IBM
2009-09-10	116.98999999999999	117.83	116.75	117.67	4889400	IBM
2009-09-09	117.03	117.67	116.16	116.76000000000001	5248100	IBM
2009-09-08	117.94	118.17	116.63	117.16	5797500	IBM
2009-09-04	116.58	117.5	116.20999999999999	117.45999999999999	3451700	IBM
2009-09-03	116.55	116.73	115.15000000000001	116.33	4936200	IBM
2009-09-02	116.34	117.23999999999999	116	116.09	5178800	IBM
2009-09-01	117.67	118.93000000000001	116.5	116.69	6303800	IBM
2009-08-31	117.09999999999999	118.06	116.92	118.05	5439400	IBM
2009-08-28	120.09999999999999	120.23	117.77	118.22	6235700	IBM
2009-08-27	118.73	119.59	117.84999999999999	119.43000000000001	4356900	IBM
2009-08-26	118.64	119.84999999999999	117.51000000000001	119.47	4515500	IBM
2009-08-25	119.25	120.15000000000001	118.70999999999999	118.83	4652200	IBM
2009-08-24	119.92	120.88	119.09999999999999	119.31999999999999	6363400	IBM
2009-08-21	119.65000000000001	120.01000000000001	118.55	119.90000000000001	8306800	IBM
2009-08-20	118.44	119.41	118.09999999999999	118.95	4841700	IBM
2009-08-19	116.36	118.77	116.12	118.56999999999999	4837900	IBM
2009-08-18	116.81	118	116.73	117.63	4286200	IBM
2009-08-17	116.69	117.44	116.20999999999999	116.86	5349600	IBM
2009-08-14	119.29000000000001	119.73999999999999	117.62	118.56999999999999	4796400	IBM
2009-08-13	119.28	119.78	118.63	119.58	5489200	IBM
2009-08-12	117.59999999999999	119.95999999999999	117.42	119.29000000000001	6289700	IBM
2009-08-11	118.03	118.5	117.31999999999999	117.79000000000001	4844500	IBM
2009-08-10	118.17	119.19	117.97	118.7	3981300	IBM
2009-08-07	118.11	119.91	118.11	119.33	5763200	IBM
2009-08-06	118.31	118.40000000000001	116.7	117.38	6003100	IBM
2009-08-05	118.52	119	117.86	118.47	5025800	IBM
2009-08-04	119.17	119.8	119.02	119.59999999999999	4993500	IBM
2009-08-03	118.88	119.95999999999999	118.69	119.92	6108200	IBM
2009-07-31	117.56	118.98999999999999	117.56	117.93000000000001	5329600	IBM
2009-07-30	118	119.37	117.67	117.86	6803100	IBM
2009-07-29	116.36	117.28	116.05	117.26000000000001	5100900	IBM
2009-07-28	116.63	117.52	116.34	117.28	5782900	IBM
2009-07-27	116.95	117.92	116.56999999999999	117.63	5069200	IBM
2009-07-24	116.68000000000001	118.15000000000001	116.63	117.64	6261000	IBM
2009-07-23	115.06	118	115.06	117.06	8461400	IBM
2009-07-22	116.18000000000001	117.2	115.09	115.56999999999999	8813400	IBM
2009-07-21	115.87	117.04000000000001	115.38	117.04000000000001	8301700	IBM
2009-07-20	114.53	116.88	114.39	116.44	10682500	IBM
2009-07-17	113.41	115.53	113.16	115.42	20188900	IBM
2009-07-16	106.84	110.97	106.79000000000001	110.64	14997900	IBM
2009-07-15	104.75	107.22	104.59999999999999	107.22	8699100	IBM
2009-07-14	103.42	103.62	102.52	103.25	5413500	IBM
2009-07-13	101.28	103.65000000000001	100.19	103.62	9494300	IBM
2009-07-10	100.97	101.72	99.799999999999997	100.83	7465900	IBM
2009-07-09	101.12	102.78	100.84999999999999	102.08	6153200	IBM
2009-07-08	100.29000000000001	101.17	99.5	100.68000000000001	7380800	IBM
2009-07-07	101.34	101.95999999999999	100.03	100.19	6685600	IBM
2009-07-06	101.56999999999999	102.23	100.47	101.65000000000001	6522500	IBM
2009-07-02	103.8	103.91	101.73	101.73	7026700	IBM
2009-07-01	105	106.27	104.73	104.84	5537300	IBM
2009-06-30	105.69	106.03	103.81	104.42	7512600	IBM
2009-06-29	105.98999999999999	106.18000000000001	105.16	105.83	4681800	IBM
2009-06-26	106.5	106.5	105.05	105.68000000000001	5127900	IBM
2009-06-25	103.7	106.79000000000001	103.51000000000001	106.06	6900600	IBM
2009-06-24	105.39	106.48	103.72	104.15000000000001	6395200	IBM
2009-06-23	104.75	104.87	103.79000000000001	104.44	5152600	IBM
2009-06-22	105.18000000000001	105.88	104.23	104.52	7295400	IBM
2009-06-19	106.31	106.65000000000001	105.5	105.89	13559000	IBM
2009-06-18	106.93000000000001	107.53	106.12	106.33	6206900	IBM
2009-06-17	107.45999999999999	107.88	106.88	107	7366200	IBM
2009-06-16	108.47	109.14	107.27	107.31999999999999	7231000	IBM
2009-06-15	107.63	108.83	107.23999999999999	107.62	8567600	IBM
2009-06-12	108.40000000000001	109.28	107.75	108.20999999999999	7250900	IBM
2009-06-11	108.75	110.64	108.56	109.40000000000001	9134300	IBM
2009-06-10	109.2	109.28	107.05	108.34999999999999	7578100	IBM
2009-06-09	108.15000000000001	109.14	107.98999999999999	108.14	8585900	IBM
2009-06-08	106.64	107.98	105.5	107.48999999999999	6363800	IBM
2009-06-05	107.33	108.40000000000001	106.75	107.23999999999999	7665000	IBM
2009-06-04	106.17	106.87	105.59999999999999	106.33	5468500	IBM
2009-06-03	106.53	106.59999999999999	105.11	106.48999999999999	7688000	IBM
2009-06-02	107.51000000000001	108.8	106.66	106.83	7045800	IBM
2009-06-01	106.94	108.67	106.67	108.37	7725000	IBM
2009-05-29	104.47	106.5	103.95	106.28	6871800	IBM
2009-05-28	103.34	105.14	102.68000000000001	104.69	6127500	IBM
2009-05-27	104.34	105.17	102.91	102.93000000000001	7119600	IBM
2009-05-26	101.31999999999999	105.63	101.02	105.02	7211200	IBM
2009-05-22	102.67	103.31	101.75	101.89	5596200	IBM
2009-05-21	103.06999999999999	103.25	101.73999999999999	102.81999999999999	7411500	IBM
2009-05-20	105.51000000000001	105.98	103.81	104.05	7083100	IBM
2009-05-19	104.33	106.12	104	105.51000000000001	7079200	IBM
2009-05-18	102	104.70999999999999	101.94	104.58	7429500	IBM
2009-05-15	100.90000000000001	103.06999999999999	100.56999999999999	101.37	8367400	IBM
2009-05-14	101.72	102.70999999999999	100.77	101.05	9445100	IBM
2009-05-13	102.88	103.09999999999999	101.34999999999999	102.26000000000001	8202100	IBM
2009-05-12	102.98	104.38	102.37	103.94	7961600	IBM
2009-05-11	101.09	103.88	100.95	102.90000000000001	8253000	IBM
2009-05-08	103.58	103.75	99.829999999999998	101.48999999999999	11575500	IBM
2009-05-07	104.65000000000001	104.8	101.83	102.59	8521400	IBM
2009-05-06	105.23	105.5	103.70999999999999	104.62	7530900	IBM
2009-05-05	106	106.81999999999999	105.51000000000001	105.84999999999999	6750000	IBM
2009-05-04	105.26000000000001	106.75	104.61	106.19	8313900	IBM
2009-05-01	103.78	104.86	102.94	104.61	6234200	IBM
2009-04-30	104.55	106.05	102.84999999999999	103.20999999999999	10654500	IBM
2009-04-29	101.98	105	101.67	104.04000000000001	9783700	IBM
2009-04-28	99.359999999999999	102.73	99.25	101.94	11110500	IBM
2009-04-27	99.609999999999999	101.69	99.290000000000006	99.950000000000003	8611400	IBM
2009-04-24	101.17	101.58	99.5	100.08	10157500	IBM
2009-04-23	102.65000000000001	102.78	99.799999999999997	101.42	9440400	IBM
2009-04-22	101.17	103.86	101.06	102.55	12120000	IBM
2009-04-21	98.409999999999997	102.48	98.200000000000003	102.31	15226700	IBM
2009-04-20	100.29000000000001	101.19	99.209999999999994	100.43000000000001	12524700	IBM
2009-04-17	101.18000000000001	102.04000000000001	99.689999999999998	101.27	10214200	IBM
2009-04-16	99.739999999999995	101.92	99.180000000000007	101.43000000000001	9259500	IBM
2009-04-15	98.230000000000004	99.060000000000002	96.439999999999998	98.849999999999994	8164200	IBM
2009-04-14	99.079999999999998	99.950000000000003	98.269999999999996	99.269999999999996	6276700	IBM
2009-04-13	100.28	101.65000000000001	99.040000000000006	99.950000000000003	7797200	IBM
2009-04-09	102.01000000000001	102.45	100.25	101.7	8013700	IBM
2009-04-08	99.450000000000003	101.55	99	101.19	7285200	IBM
2009-04-07	100.17	100.5	98.519999999999996	98.75	8768400	IBM
2009-04-06	100.90000000000001	101.84999999999999	100	101.56	8819800	IBM
2009-04-03	99.730000000000004	102.66	99.709999999999994	102.22	10962900	IBM
2009-04-02	99.150000000000006	101.98999999999999	98.379999999999995	100.81999999999999	16219000	IBM
2009-04-01	96.129999999999995	98	95.700000000000003	97.609999999999999	12212900	IBM
2009-03-31	94.959999999999994	98.659999999999997	94.849999999999994	96.890000000000001	14553700	IBM
2009-03-30	92	94.739999999999995	91.799999999999997	94.519999999999996	10964000	IBM
2009-03-27	95.989999999999995	96	92.75	94.150000000000006	15745200	IBM
2009-03-26	98.469999999999999	99.200000000000003	97.75	98.780000000000001	11434600	IBM
2009-03-25	98.469999999999999	99.859999999999999	96.090000000000003	97.950000000000003	12017000	IBM
2009-03-24	97.689999999999998	99.549999999999997	97.519999999999996	98.299999999999997	9346700	IBM
2009-03-23	93.700000000000003	98.709999999999994	93.700000000000003	98.709999999999994	12407200	IBM
2009-03-20	93.159999999999997	95	92.180000000000007	92.510000000000005	12193900	IBM
2009-03-19	92.840000000000003	93.349999999999994	91.510000000000005	92.659999999999997	9899300	IBM
2009-03-18	89.459999999999994	92.900000000000006	89.409999999999997	91.950000000000003	17954300	IBM
2009-03-17	91.109999999999999	92.909999999999997	90.450000000000003	92.909999999999997	11489700	IBM
2009-03-16	91.650000000000006	93	90.540000000000006	91.219999999999999	11793700	IBM
2009-03-13	90.400000000000006	90.650000000000006	89.290000000000006	90.359999999999999	9111900	IBM
2009-03-12	88.590000000000003	90.599999999999994	87.489999999999995	90.400000000000006	11829200	IBM
2009-03-11	87.510000000000005	89.540000000000006	86.719999999999999	88.620000000000005	11823900	IBM
2009-03-10	85.109999999999999	87.25	83.640000000000001	87.25	15914800	IBM
2009-03-09	84.700000000000003	86.799999999999997	83.019999999999996	83.480000000000004	13151800	IBM
2009-03-06	87.469999999999999	88.25	83.810000000000002	85.810000000000002	15186000	IBM
2009-03-05	88.129999999999995	90.159999999999997	87.019999999999996	87.480000000000004	14930100	IBM
2009-03-04	88.969999999999999	91.239999999999995	87.599999999999994	89.489999999999995	15391700	IBM
2009-03-03	90.159999999999997	90.180000000000007	87.189999999999998	87.769999999999996	13744100	IBM
2009-03-02	91.170000000000002	91.900000000000006	88.75	89.049999999999997	15231700	IBM
2009-02-27	88.120000000000005	93.280000000000001	88.010000000000005	92.030000000000001	21311200	IBM
2009-02-26	86.849999999999994	90.200000000000003	86.329999999999998	88.969999999999999	17423200	IBM
2009-02-25	86	87.120000000000005	82.849999999999994	85.900000000000006	12646400	IBM
2009-02-24	84.629999999999995	87.079999999999998	84.099999999999994	86.400000000000006	12915300	IBM
2009-02-23	89.299999999999997	89.329999999999998	84.189999999999998	84.370000000000005	13509600	IBM
2009-02-20	88.049999999999997	89.900000000000006	87.340000000000003	88.790000000000006	12400700	IBM
2009-02-19	91.060000000000002	92.159999999999997	88.450000000000003	88.930000000000007	12622700	IBM
2009-02-18	91.170000000000002	92.25	90.439999999999998	91.510000000000005	8492600	IBM
2009-02-17	91.730000000000004	92.489999999999995	90.5	90.670000000000002	8903500	IBM
2009-02-13	94.790000000000006	95.180000000000007	93.569999999999993	93.840000000000003	6742400	IBM
2009-02-12	94.409999999999997	95.200000000000003	92.200000000000003	95.069999999999993	9917700	IBM
2009-02-11	93.480000000000004	95.769999999999996	93	95.159999999999997	10765700	IBM
2009-02-10	95.579999999999998	96.819999999999993	92.959999999999994	93.269999999999996	13541300	IBM
2009-02-09	95.930000000000007	96.980000000000004	94.719999999999999	96.819999999999993	8165800	IBM
2009-02-06	92.510000000000005	97.099999999999994	91.650000000000006	96.140000000000001	13055900	IBM
2009-02-05	92.129999999999995	93.200000000000003	91.219999999999999	92.409999999999997	11622900	IBM
2009-02-04	93.739999999999995	94.909999999999997	91.819999999999993	92.829999999999998	10189800	IBM
2009-02-03	91.069999999999993	93.730000000000004	90.159999999999997	93.480000000000004	8864500	IBM
2009-02-02	90.599999999999994	91.859999999999999	89.689999999999998	90.930000000000007	9926400	IBM
2009-01-30	92.230000000000004	93.480000000000004	91.25	91.650000000000006	9617000	IBM
2009-01-29	93.579999999999998	94.579999999999998	92.019999999999996	92.510000000000005	9233500	IBM
2009-01-28	92.700000000000003	94.939999999999998	91.909999999999997	94.819999999999993	13407200	IBM
2009-01-27	91.769999999999996	91.969999999999999	90.5	91.659999999999997	8720800	IBM
2009-01-26	89.769999999999996	92.670000000000002	89.519999999999996	91.599999999999994	9840800	IBM
2009-01-23	88.400000000000006	90.700000000000003	87.810000000000002	89.489999999999995	10253700	IBM
2009-01-22	89.829999999999998	90.739999999999995	88.109999999999999	90.069999999999993	12350700	IBM
2009-01-21	86.290000000000006	91.599999999999994	86	91.420000000000002	24905000	IBM
2009-01-20	84.760000000000005	84.920000000000002	81.760000000000005	81.980000000000004	13800100	IBM
2009-01-16	84.609999999999999	85.739999999999995	83.079999999999998	84.920000000000002	11245300	IBM
2009-01-15	83.609999999999999	84.829999999999998	82.260000000000005	84.120000000000005	11734800	IBM
2009-01-14	84.200000000000003	84.819999999999993	82.109999999999999	83.189999999999998	9470000	IBM
2009-01-13	85.5	86.590000000000003	84.790000000000006	85.340000000000003	7657200	IBM
2009-01-12	84.569999999999993	86.599999999999994	84.420000000000002	85.709999999999994	8072700	IBM
2009-01-09	87.049999999999997	87.5	84.25	84.700000000000003	7440300	IBM
2009-01-08	87.810000000000002	88.140000000000001	85.980000000000004	87.180000000000007	7231800	IBM
2009-01-07	87.829999999999998	88.799999999999997	87.120000000000005	87.790000000000006	8455100	IBM
2009-01-06	87.109999999999999	90.409999999999997	86.370000000000005	89.230000000000004	9649500	IBM
2009-01-05	86.420000000000002	87.670000000000002	86.180000000000007	86.819999999999993	8315700	IBM
2009-01-02	83.890000000000001	87.590000000000003	83.890000000000001	87.370000000000005	7558200	IBM
2008-12-31	83.5	85	83.5	84.159999999999997	6667700	IBM
2008-12-30	81.829999999999998	83.640000000000001	81.519999999999996	83.549999999999997	5774400	IBM
2008-12-29	81.719999999999999	81.719999999999999	79.680000000000007	81.25	6062600	IBM
2008-12-26	80.930000000000007	81.799999999999997	80.549999999999997	81.329999999999998	3101300	IBM
2008-12-24	80.549999999999997	81.219999999999999	79.920000000000002	80.519999999999996	2415200	IBM
2008-12-23	82.349999999999994	82.810000000000002	80.129999999999995	80.599999999999994	6374400	IBM
2008-12-22	83.269999999999996	83.450000000000003	80.319999999999993	81.989999999999995	7083300	IBM
2008-12-19	85.219999999999999	85.219999999999999	82.969999999999999	83.519999999999996	13098600	IBM
2008-12-18	85.769999999999996	86.640000000000001	82.959999999999994	84	8029500	IBM
2008-12-17	85.439999999999998	87.269999999999996	84.659999999999997	85.840000000000003	8592000	IBM
2008-12-16	83.109999999999999	86.840000000000003	82.870000000000005	86.400000000000006	11559800	IBM
2008-12-15	82.510000000000005	83.540000000000006	80	82.769999999999996	8848200	IBM
2008-12-12	78.680000000000007	82.939999999999998	78.060000000000002	82.200000000000003	10381700	IBM
2008-12-11	81.5	82.859999999999999	79.769999999999996	80.579999999999998	10682400	IBM
2008-12-10	83.950000000000003	84.989999999999995	81.829999999999998	82.859999999999999	8187000	IBM
2008-12-09	83.819999999999993	85.430000000000007	82.200000000000003	82.689999999999998	9356400	IBM
2008-12-08	82.569999999999993	85.879999999999995	81.730000000000004	84.859999999999999	11177600	IBM
2008-12-05	76.780000000000001	81.5	75.310000000000002	80.590000000000003	11212000	IBM
2008-12-04	80.030000000000001	80.829999999999998	76.180000000000007	77.439999999999998	10914000	IBM
2008-12-03	78.620000000000005	81	76.989999999999995	80.670000000000002	9757800	IBM
2008-12-02	77.799999999999997	80	76.140000000000001	79.840000000000003	9305200	IBM
2008-12-01	80.950000000000003	81.359999999999999	76.790000000000006	76.900000000000006	10265000	IBM
2008-11-28	81	81.900000000000006	80.099999999999994	81.599999999999994	3908300	IBM
2008-11-26	79.519999999999996	81.790000000000006	78.609999999999999	81.670000000000002	8240600	IBM
2008-11-25	81.370000000000005	82.400000000000006	78.219999999999999	80.650000000000006	12519700	IBM
2008-11-24	75.739999999999995	82.090000000000003	75	79.890000000000001	15023200	IBM
2008-11-21	72.739999999999995	76.980000000000004	69.5	74.879999999999995	19804500	IBM
2008-11-20	75	78.390000000000001	70.510000000000005	71.739999999999995	17634700	IBM
2008-11-19	79.930000000000007	81	75.730000000000004	75.969999999999999	12606400	IBM
2008-11-18	79.129999999999995	80.930000000000007	77	80.079999999999998	13050600	IBM
2008-11-17	79.400000000000006	79.739999999999995	77.159999999999997	77.480000000000004	10315300	IBM
2008-11-14	82.629999999999995	85.400000000000006	79.5	80.329999999999998	12023700	IBM
2008-11-13	79.620000000000005	84.390000000000001	75.400000000000006	84.209999999999994	15103600	IBM
2008-11-12	80.730000000000004	82.400000000000006	79.569999999999993	79.739999999999995	11368400	IBM
2008-11-11	83.25	84.290000000000006	80.25	82.739999999999995	10013600	IBM
2008-11-10	87.989999999999995	88.099999999999994	82.739999999999995	83.870000000000005	9685100	IBM
2008-11-07	85.780000000000001	86.709999999999994	84.25	86.269999999999996	7927800	IBM
2008-11-06	87.680000000000007	88.829999999999998	84.280000000000001	85.150000000000006	12522000	IBM
2008-11-05	92.930000000000007	93.400000000000006	89.700000000000003	89.939999999999998	8706200	IBM
2008-11-04	94.760000000000005	94.760000000000005	92.069999999999993	93.400000000000006	10173000	IBM
2008-11-03	92.640000000000001	94.670000000000002	92.170000000000002	92.680000000000007	7686300	IBM
2008-10-31	90.900000000000006	94.189999999999998	89.030000000000001	92.969999999999999	10506300	IBM
2008-10-30	91.010000000000005	92.400000000000006	88.900000000000006	90.689999999999998	12033800	IBM
2008-10-29	87.739999999999995	91	86.25	88.200000000000003	12692000	IBM
2008-10-28	81.400000000000006	87.609999999999999	79.519999999999996	87.280000000000001	14205900	IBM
2008-10-27	80.269999999999996	84.5	79.010000000000005	79.659999999999997	11099100	IBM
2008-10-24	79.269999999999996	84.310000000000002	78.819999999999993	82.069999999999993	12287300	IBM
2008-10-23	84.090000000000003	85.890000000000001	81	84.349999999999994	12358000	IBM
2008-10-22	87	87.590000000000003	80.799999999999997	83.599999999999994	14198100	IBM
2008-10-21	92.219999999999999	92.459999999999994	88.569999999999993	88.859999999999999	9716400	IBM
2008-10-20	92.209999999999994	93.310000000000002	89.329999999999998	92.510000000000005	9747100	IBM
2008-10-17	91.75	95.909999999999997	87.709999999999994	90.780000000000001	15230700	IBM
2008-10-16	89.379999999999995	92	84.349999999999994	91.519999999999996	16271300	IBM
2008-10-15	92.769999999999996	95.290000000000006	87.709999999999994	88.290000000000006	11330800	IBM
2008-10-14	96.420000000000002	99	92	93.599999999999994	15114200	IBM
2008-10-13	90.439999999999998	93.609999999999999	86.950000000000003	92.209999999999994	17101600	IBM
2008-10-10	87.409999999999997	91.659999999999997	83.510000000000005	87.75	24637400	IBM
2008-10-09	95.290000000000006	95.310000000000002	88.230000000000004	89	21293600	IBM
2008-10-08	91.510000000000005	97.480000000000004	89.980000000000004	90.549999999999997	17980400	IBM
2008-10-07	101.5	102.62	94.239999999999995	95.650000000000006	11416100	IBM
2008-10-06	101.20999999999999	103	96.599999999999994	100.62	11521400	IBM
2008-10-03	105.16	110.95	103.03	103.44	9637900	IBM
2008-10-02	108.48	109.97	103.04000000000001	104.73999999999999	11458200	IBM
2008-10-01	115.51000000000001	116.8	107.75	110.13	13134400	IBM
2008-09-30	115.83	116.95999999999999	111.81	116.95999999999999	18991900	IBM
2008-09-29	117.44	118.43000000000001	109.95	114.45999999999999	9586700	IBM
2008-09-26	117.20999999999999	121.01000000000001	117.01000000000001	119.42	4760500	IBM
2008-09-25	117.75	121.98999999999999	116.12	120.11	6539200	IBM
2008-09-24	116.93000000000001	118.17	114.26000000000001	116.45999999999999	6574100	IBM
2008-09-23	116.20999999999999	118.17	114.14	115.36	8012800	IBM
2008-09-22	118.45	120.14	116.02	116.20999999999999	8844000	IBM
2008-09-19	119.59	124	117.5	118.84999999999999	14432600	IBM
2008-09-18	112.91	118.59	111.04000000000001	115.12	15995000	IBM
2008-09-17	114.79000000000001	115.5	110.61	111.47	12298000	IBM
2008-09-16	113.73	117.64	113.31999999999999	116.05	13673200	IBM
2008-09-15	115.36	118.41	115.19	115.19	9908300	IBM
2008-09-12	118.66	119.28	116.81999999999999	118.97	6635100	IBM
2008-09-11	116.59999999999999	119.37	116.11	119.2	9737400	IBM
2008-09-10	116.40000000000001	119.95	116.09999999999999	118.04000000000001	11852200	IBM
2008-09-09	117.78	118.09999999999999	115	115.04000000000001	8106300	IBM
2008-09-08	118	118.28	115.14	117.29000000000001	10452800	IBM
2008-09-05	114.15000000000001	115.09	113.17	114.33	8811400	IBM
2008-09-04	117.98999999999999	118.90000000000001	114.90000000000001	115	10133800	IBM
2008-09-03	118.34	118.65000000000001	115.15000000000001	118.34	11316600	IBM
2008-09-02	122.87	124	117.90000000000001	118.41	11749800	IBM
2008-08-29	123.70999999999999	123.98999999999999	121.63	121.73	7156000	IBM
2008-08-28	124.06	125.45	123.58	124.58	5448200	IBM
2008-08-27	122.42	124.84999999999999	122.18000000000001	123.38	5843800	IBM
2008-08-26	122.58	122.84999999999999	121.5	122.5	6218200	IBM
2008-08-25	124.48	124.93000000000001	122.7	122.86	5827400	IBM
2008-08-22	123.3	125.34999999999999	122.8	124.93000000000001	5989200	IBM
2008-08-21	121.58	123.43000000000001	121.55	122.98999999999999	6315000	IBM
2008-08-20	123.5	123.97	122.01000000000001	122.51000000000001	6871600	IBM
2008-08-19	123.63	124.79000000000001	122.01000000000001	122.56	9311600	IBM
2008-08-18	126.48999999999999	127	123.68000000000001	124.59	5970000	IBM
2008-08-15	127.06999999999999	127.19	125.34999999999999	126.36	5566200	IBM
2008-08-14	125.01000000000001	128.25	124.8	126.94	6813000	IBM
2008-08-13	125	126.98999999999999	124.75	125.8	5857800	IBM
2008-08-12	126.01000000000001	126.5	124.40000000000001	125.22	6996800	IBM
2008-08-11	128.43000000000001	128.43000000000001	125.75	126.59999999999999	7490400	IBM
2008-08-08	128.5	129.88	127.63	128.81	8561800	IBM
2008-08-07	128.30000000000001	129.97	127.90000000000001	129.05000000000001	6633500	IBM
2008-08-06	128.44999999999999	129.5	127.75	129.16	6253800	IBM
2008-08-05	128.19999999999999	128.90000000000001	127.08	128.87	6969900	IBM
2008-08-04	126.77	128.09999999999999	126.25	127.56	5994900	IBM
2008-08-01	128.52000000000001	129.30000000000001	126.28	126.64	4939700	IBM
2008-07-31	128.09999999999999	129.5	127.73999999999999	127.98	5857300	IBM
2008-07-30	128.12	129	127.09	128.86000000000001	5826100	IBM
2008-07-29	126.54000000000001	128.16999999999999	126.25	127.66	5979400	IBM
2008-07-28	127.69	128.44	126.13	126.25	6096800	IBM
2008-07-25	129	129.90000000000001	128	128.53	7565500	IBM
2008-07-24	129.06	130.93000000000001	128.80000000000001	130	8946300	IBM
2008-07-23	129.78	130.33000000000001	128.28999999999999	129.52000000000001	10230300	IBM
2008-07-22	127.5	130	127.26000000000001	130	11428600	IBM
2008-07-21	129.83000000000001	129.90000000000001	127.64	128.66	7779600	IBM
2008-07-18	125.81	130	125.42	129.88999999999999	18317800	IBM
2008-07-17	126.39	126.95999999999999	124	126.52	12298200	IBM
2008-07-16	122.81	126.89	122.25	125.94	9898800	IBM
2008-07-15	121	124.5	119.90000000000001	123.2	10710500	IBM
2008-07-14	123.51000000000001	124.25	121.23999999999999	121.54000000000001	8317400	IBM
2008-07-11	121.8	123.73999999999999	120.56999999999999	122.12	8841400	IBM
2008-07-10	120.66	123.54000000000001	120.66	123.18000000000001	10053600	IBM
2008-07-09	124.20999999999999	124.5	120.40000000000001	120.40000000000001	9506700	IBM
2008-07-08	120.55	123.98999999999999	120.55	123.88	9813300	IBM
2008-07-07	119.62	122.64	119.62	121.5	9131100	IBM
2008-07-03	119.95	120.78	117.89	119.54000000000001	6115200	IBM
2008-07-02	118.41	120.55	118.12	119.09999999999999	8093200	IBM
2008-07-01	117.5	119.36	116.59999999999999	119.27	10069400	IBM
2008-06-30	120.03	120.22	118.15000000000001	118.53	8439000	IBM
2008-06-27	121.02	122.05	118.26000000000001	120.05	11660400	IBM
2008-06-26	123.43000000000001	123.81999999999999	120.76000000000001	121.13	9710600	IBM
2008-06-25	123.67	125.83	123.2	124.58	7131500	IBM
2008-06-24	123.08	124.25	121.90000000000001	123.45999999999999	7552900	IBM
2008-06-23	123	124.5	122.40000000000001	123.45999999999999	5852300	IBM
2008-06-20	124.81	125.02	122.5	122.73999999999999	9624900	IBM
2008-06-19	123.67	125.62	122.36	125.02	7570200	IBM
2008-06-18	124.55	125.43000000000001	123.7	124.16	6614700	IBM
2008-06-17	127.09999999999999	127.09999999999999	124.62	125.09999999999999	5277900	IBM
2008-06-16	125.45999999999999	127.14	124.65000000000001	126.70999999999999	6280200	IBM
2008-06-13	124.42	126.56999999999999	124.15000000000001	126.15000000000001	6379600	IBM
2008-06-12	123.84999999999999	125.09	123.13	123.84999999999999	6748600	IBM
2008-06-11	125.90000000000001	125.90000000000001	122.86	123.25	7207200	IBM
2008-06-10	124.88	126.72	124.63	125.94	5384200	IBM
2008-06-09	125.38	126.18000000000001	124.06	125.86	5584000	IBM
2008-06-06	127.77	128.13999999999999	124.73999999999999	124.94	7866700	IBM
2008-06-05	127.41	129.03999999999999	127.2	128.47	6153300	IBM
2008-06-04	127.87	128.5	126.45	127.55	6432300	IBM
2008-06-03	127.47	129	127.45999999999999	127.84	7238200	IBM
2008-06-02	128.49000000000001	129.37	126.7	127.36	7599300	IBM
2008-05-30	129.22	129.99000000000001	128.80000000000001	129.43000000000001	8652900	IBM
2008-05-29	128.75999999999999	129.99000000000001	128.66	129.71000000000001	7561500	IBM
2008-05-28	127.5	129.53999999999999	126.98999999999999	129.53999999999999	9875600	IBM
2008-05-27	124.01000000000001	127.38	124	127.31999999999999	6989200	IBM
2008-05-23	124.34999999999999	124.91	123.77	124.2	4701500	IBM
2008-05-22	123.55	125.34999999999999	123.55	124.7	5031300	IBM
2008-05-21	125.05	126.40000000000001	123.02	123.62	8333900	IBM
2008-05-20	126.05	126.05	124.45	125.18000000000001	7017700	IBM
2008-05-19	127.68000000000001	128.21000000000001	126.05	126.48999999999999	6385200	IBM
2008-05-16	128.46000000000001	128.47999999999999	126.8	127.81999999999999	6372100	IBM
2008-05-15	127.33	128.68000000000001	126.90000000000001	128.46000000000001	7227900	IBM
2008-05-14	126.52	128.83000000000001	126.2	127.52	8888300	IBM
2008-05-13	125.12	126.7	125.03	126.58	9693400	IBM
2008-05-12	123.81999999999999	125.98999999999999	123.56	125.23999999999999	8666800	IBM
2008-05-09	124.37	124.65000000000001	123.63	124.06	5502900	IBM
2008-05-08	124.2	125.17	123.7	124.92	9794000	IBM
2008-05-07	122.78	124.98	122.41	124.14	11406800	IBM
2008-05-06	121.5	123.34	120.78	122.81999999999999	5910400	IBM
2008-05-05	122.29000000000001	123.25	121.73999999999999	122.03	6359300	IBM
2008-05-02	123.3	124	121.76000000000001	123.18000000000001	6916600	IBM
2008-05-01	121.06	124.43000000000001	121.06	123.61	8230200	IBM
2008-04-30	123.34	123.5	120.5	120.7	8128300	IBM
2008-04-29	122.04000000000001	123.2	122.04000000000001	122.84999999999999	7226000	IBM
2008-04-28	122.61	123.05	121.64	121.69	5605200	IBM
2008-04-25	124.5	124.5	122.06	123.08	6313400	IBM
2008-04-24	123.38	124.90000000000001	122.73	124.19	5996700	IBM
2008-04-23	123.69	124.78	122.64	123.59999999999999	7593300	IBM
2008-04-22	123.87	124.34999999999999	123.01000000000001	123.67	5417500	IBM
2008-04-21	123.62	124.51000000000001	122.05	124.34999999999999	6952800	IBM
2008-04-18	123.92	125	123.15000000000001	124.40000000000001	12490800	IBM
2008-04-17	122.39	123.72	120.7	123.08	18999100	IBM
2008-04-16	118.15000000000001	120.47	117.17	120.47	19317700	IBM
2008-04-15	117.09999999999999	117.67	115.54000000000001	117.17	8642000	IBM
2008-04-14	116.2	117.94	115.95	117.28	7745600	IBM
2008-04-11	117.31	117.8	115.51000000000001	116	9556800	IBM
2008-04-10	116.93000000000001	119.22	116.88	118.78	9149300	IBM
2008-04-09	116.5	117.72	115.72	116.77	6819100	IBM
2008-04-08	115.72	116.88	115.28	116.27	7283300	IBM
2008-04-07	116.37	117.37	115.81999999999999	116.31	6181200	IBM
2008-04-04	116.05	116.58	114.59999999999999	115.76000000000001	5733200	IBM
2008-04-03	114.34999999999999	116.81999999999999	113.86	116.02	7052900	IBM
2008-04-02	116.84	116.88	113.98	114.81	8007600	IBM
2008-04-01	115.2	118.37	114.97	116.48999999999999	11875400	IBM
2008-03-31	114.15000000000001	115.87	113.34	115.14	9707200	IBM
2008-03-28	115.86	116.75	114.20999999999999	114.56999999999999	6600900	IBM
2008-03-27	116.02	116.2	114.51000000000001	115.52	8437200	IBM
2008-03-26	117.59	117.97	114.95999999999999	116.91	9617100	IBM
2008-03-25	119.09999999999999	119.09999999999999	117.15000000000001	117.97	8443600	IBM
2008-03-24	118.56999999999999	119.79000000000001	118.13	119.06	8398000	IBM
2008-03-20	117.09	118.48	116.65000000000001	118.33	11417900	IBM
2008-03-19	118.29000000000001	118.5	116.65000000000001	116.94	9314400	IBM
2008-03-18	116.59999999999999	118.43000000000001	113.81	118.41	9966500	IBM
2008-03-17	113	117.04000000000001	113	115.55	9280300	IBM
2008-03-14	116.06999999999999	116.52	112.69	115.23	9734600	IBM
2008-03-13	115.69	116.78	113.64	115.91	9548900	IBM
2008-03-12	116.44	118	115.11	117.06999999999999	9083200	IBM
2008-03-11	115.8	116.56	114.04000000000001	116.48999999999999	10480600	IBM
2008-03-10	113.12	115.98999999999999	113.12	114.01000000000001	9747300	IBM
2008-03-07	111.84999999999999	114.75	111.8	113.94	8124900	IBM
2008-03-06	115.06	115.15000000000001	112.25	112.52	8018400	IBM
2008-03-05	116.41	116.41	114.25	115.39	8434200	IBM
2008-03-04	113.40000000000001	115.72	112.75	115.70999999999999	8593300	IBM
2008-03-03	113.86	114.81	113.48	114.23	6335700	IBM
2008-02-29	114.04000000000001	115.14	113.34999999999999	113.86	8475100	IBM
2008-02-28	115.59999999999999	115.90000000000001	114.56	115.23999999999999	7227200	IBM
2008-02-27	113.84	116.63	112.91	116.45999999999999	11854900	IBM
2008-02-26	109.52	114.98999999999999	109.05	114.38	18651500	IBM
2008-02-25	107.43000000000001	110.31999999999999	107.43000000000001	110.08	8158000	IBM
2008-02-22	107.14	108.48	105.70999999999999	108.06999999999999	7917200	IBM
2008-02-21	108.09999999999999	109.59999999999999	106.43000000000001	106.93000000000001	8328000	IBM
2008-02-20	105.43000000000001	108.20999999999999	104.53	107.84999999999999	7671000	IBM
2008-02-19	106.94	107.62	104.64	105	7376400	IBM
2008-02-15	105.27	106.25	105	106.16	6235600	IBM
2008-02-14	107.94	108.5	105.5	106.13	7340600	IBM
2008-02-13	107.13	108.93000000000001	106.8	108.42	6608200	IBM
2008-02-12	105.16	107.33	104.7	106.53	7650200	IBM
2008-02-11	103.05	105.55	102.87	105.14	6098300	IBM
2008-02-08	102.19	103.67	102.06999999999999	103.27	6085600	IBM
2008-02-07	102.89	104	100.59999999999999	102.34	11255800	IBM
2008-02-06	105.05	106.48999999999999	103.58	103.59	8265700	IBM
2008-02-05	107.06	108.05	104.68000000000001	105.02	9048900	IBM
2008-02-04	108.67	109	107.23	107.93000000000001	5985500	IBM
2008-02-01	107.16	109.40000000000001	105.86	109.08	8047100	IBM
2008-01-31	104.20999999999999	107.97	103.7	107.11	9054600	IBM
2008-01-30	105.84999999999999	107.65000000000001	104.86	105.65000000000001	7431100	IBM
2008-01-29	105.5	106.8	104.59999999999999	106.09999999999999	6616200	IBM
2008-01-28	104.44	105.77	103.83	104.98	7858500	IBM
2008-01-25	107.79000000000001	107.79000000000001	104.09999999999999	104.52	10025400	IBM
2008-01-24	106.38	107.51000000000001	104.68000000000001	106.91	13025700	IBM
2008-01-23	99.629999999999995	106.34	98.5	106.09999999999999	19588100	IBM
2008-01-22	98.549999999999997	103.09	98.549999999999997	101.22	15129500	IBM
2008-01-18	106.72	106.72	102.5	103.40000000000001	23871700	IBM
2008-01-17	102	103.45	100.05	101.09999999999999	11934000	IBM
2008-01-16	100.14	102.86	100.14	101.63	12681700	IBM
2008-01-15	102.03	104.64	101.23	101.83	11629500	IBM
2008-01-14	105.01000000000001	105.59	101.33	102.93000000000001	18009400	IBM
2008-01-11	99.200000000000003	99.459999999999994	97.040000000000006	97.670000000000002	8959900	IBM
2008-01-10	97.390000000000001	100.86	97.150000000000006	99.920000000000002	10634700	IBM
2008-01-09	97.760000000000005	99.150000000000006	97.159999999999997	98.310000000000002	10922100	IBM
2008-01-08	100.05	100.38	97.170000000000002	97.590000000000003	9434400	IBM
2008-01-07	100.25	101	99.030000000000001	100.05	12650400	IBM
2008-01-04	103.95	103.95	100.48	101.13	11034600	IBM
2008-01-03	104.83	105.56999999999999	103.98	104.90000000000001	7528900	IBM
2008-01-02	108.98999999999999	108.98999999999999	104.17	104.69	9503500	IBM
2007-12-31	109.51000000000001	110	107.26000000000001	108.09999999999999	5732300	IBM
2007-12-28	110.76000000000001	110.76000000000001	109.11	110.09	5834500	IBM
2007-12-27	110.53	111.3	109.48999999999999	109.59999999999999	4513600	IBM
2007-12-26	110.90000000000001	112.19	110.90000000000001	111.56	3849400	IBM
2007-12-24	111.2	112	110.55	111.65000000000001	2342400	IBM
2007-12-21	109.90000000000001	111.16	109.15000000000001	111.05	13246600	IBM
2007-12-20	107.78	109.48999999999999	107.61	108.84	8030900	IBM
2007-12-19	106.54000000000001	108.38	105.87	107.14	7031100	IBM
2007-12-18	105.08	106.97	104.13	106.31	8042000	IBM
2007-12-17	105.37	105.98999999999999	104	104.53	7131100	IBM
2007-12-14	107.31	107.56	104.09999999999999	105.77	9711200	IBM
2007-12-13	108	108.64	106.94	108.18000000000001	6252800	IBM
2007-12-12	109.17	110.2	107.38	108.47	7879800	IBM
2007-12-11	109.34	110.40000000000001	106.45999999999999	106.98999999999999	8439700	IBM
2007-12-10	109.38	110.26000000000001	109	109.39	4442200	IBM
2007-12-07	109.68000000000001	110	107.95	108.86	5985500	IBM
2007-12-06	108	110	107.93000000000001	109.7	5315500	IBM
2007-12-05	107.83	108.52	106.98	108.16	6090400	IBM
2007-12-04	105.41	107.42	104.72	106.63	6361800	IBM
2007-12-03	105.55	107.14	104.58	105.83	7918800	IBM
2007-11-30	108.56999999999999	109.19	103.93000000000001	105.18000000000001	12900200	IBM
2007-11-29	107.23999999999999	107.87	106.25	107.5	7813800	IBM
2007-11-28	104.81999999999999	108.27	104.36	107.37	9397700	IBM
2007-11-27	102.7	104.58	101.5	103.83	9117500	IBM
2007-11-26	104.26000000000001	105.15000000000001	101.72	101.97	7340700	IBM
2007-11-23	103.09999999999999	104.14	102.31999999999999	104.05	2827700	IBM
2007-11-21	101.41	104.09	101.41	102.22	7097200	IBM
2007-11-20	102.59	104.97	101.38	103.42	8393400	IBM
2007-11-19	104.34	105.39	101.34	102.22	9502200	IBM
2007-11-16	104.51000000000001	105	103.25	104.79000000000001	9294000	IBM
2007-11-15	103.23999999999999	105.64	103.05	103.59999999999999	8023600	IBM
2007-11-14	106.12	106.42	102.84	103.44	8453600	IBM
2007-11-13	102.73	105.73999999999999	102.5	105.27	10777900	IBM
2007-11-12	101.89	104.19	100.7	101.45	13553600	IBM
2007-11-09	104.92	104.92	99.269999999999996	100.25	18084100	IBM
2007-11-08	105.65000000000001	110.31999999999999	103.98999999999999	106.11	23092200	IBM
2007-11-07	113.56	113.64	110.90000000000001	111.08	7087000	IBM
2007-11-06	113.48999999999999	113.95	111.67	113.17	7299700	IBM
2007-11-05	115.11	115.11	112.83	113.40000000000001	7155300	IBM
2007-11-02	114.42	115.15000000000001	113.56999999999999	114.59	6114800	IBM
2007-11-01	115.5	116.09	113.31999999999999	113.65000000000001	7594400	IBM
2007-10-31	114.75	116.25	113.28	116.12	7216800	IBM
2007-10-30	114.5	114.90000000000001	113.75	114.12	4015500	IBM
2007-10-29	113.90000000000001	115.01000000000001	113.84999999999999	114.8	5103200	IBM
2007-10-26	113	114	112.06999999999999	113.73	5030300	IBM
2007-10-25	113.31999999999999	114.40000000000001	111.69	112.81	6519900	IBM
2007-10-24	114.2	114.45	111.68000000000001	112.95	8072600	IBM
2007-10-23	113.78	114.8	113.5	114.68000000000001	5562900	IBM
2007-10-22	110.97	113.88	110.95999999999999	113.37	7576900	IBM
2007-10-19	113.98	114.93000000000001	111.8	112.28	10327200	IBM
2007-10-18	114.81999999999999	116.41	114.44	114.8	7736500	IBM
2007-10-17	118.01000000000001	118.01000000000001	114.15000000000001	115.78	18100500	IBM
2007-10-16	118.02	119.94	117.5	119.59999999999999	11527300	IBM
2007-10-15	117.95	118.37	116.75	118.03	6267300	IBM
2007-10-12	118.5	118.89	117.28	117.81	5656200	IBM
2007-10-11	118.98999999999999	121.45999999999999	117.37	118.05	13018800	IBM
2007-10-10	118	118.8	117.68000000000001	118.62	5913800	IBM
2007-10-09	117.84999999999999	118.5	116.42	118.3	5670600	IBM
2007-10-08	116.09999999999999	118.23	115.88	117.77	4822900	IBM
2007-10-05	116.17	116.70999999999999	115.47	116.3	5749400	IBM
2007-10-04	116.2	116.75	115	115.69	6177500	IBM
2007-10-03	117.65000000000001	117.84	116.28	116.40000000000001	7914100	IBM
2007-10-02	119.31	119.59999999999999	118.14	118.36	6911500	IBM
2007-10-01	117.61	119.5	117.5	119.03	6777300	IBM
2007-09-28	117.14	118.5	117.09999999999999	117.8	7720200	IBM
2007-09-27	117.5	118.20999999999999	117.04000000000001	117.70999999999999	5834500	IBM
2007-09-26	116.94	118.08	116.75	117.3	6695200	IBM
2007-09-25	116.02	117.59	115.79000000000001	116.51000000000001	7045200	IBM
2007-09-24	116.90000000000001	117.43000000000001	115.84999999999999	116.25	5734300	IBM
2007-09-21	117.89	118.09999999999999	116.34999999999999	116.78	9097300	IBM
2007-09-20	116.27	117.65000000000001	116.2	116.86	5806400	IBM
2007-09-19	116.90000000000001	117.19	115.78	116.67	10311200	IBM
2007-09-18	115	116.78	114.83	116.63	7839500	IBM
2007-09-17	114.7	115.25	114.3	114.52	5022400	IBM
2007-09-14	115.05	116	114.65000000000001	115.13	6904400	IBM
2007-09-13	116.3	117	115.73999999999999	115.95	4802700	IBM
2007-09-12	116.95	117.40000000000001	115.69	116	6287200	IBM
2007-09-11	116.34999999999999	117.78	116.04000000000001	117.34999999999999	8098700	IBM
2007-09-10	116.15000000000001	117.5	115.31999999999999	115.8	6118300	IBM
2007-09-07	116.2	116.97	115.33	115.55	7511700	IBM
2007-09-06	117.92	118.75	116.23999999999999	117.62	6778600	IBM
2007-09-05	117.48	118.15000000000001	116.55	117.88	6555500	IBM
2007-09-04	116.34	118.89	116.15000000000001	118.19	8070500	IBM
2007-08-31	115.98999999999999	117.34999999999999	115.55	116.69	6883600	IBM
2007-08-30	113.62	116	113.62	115.37	7756100	IBM
2007-08-29	112.88	114.98	112.06999999999999	114.56999999999999	7049800	IBM
2007-08-28	112.90000000000001	113.59	111.63	112	6006600	IBM
2007-08-27	113	113.84999999999999	112.8	113.44	4921800	IBM
2007-08-24	111.45	113.25	110.81	113.23999999999999	7058700	IBM
2007-08-23	110.40000000000001	111.68000000000001	110.01000000000001	111.45	8271000	IBM
2007-08-22	110.09	110.5	109.15000000000001	110	6329700	IBM
2007-08-21	108.90000000000001	110.11	108.08	109.04000000000001	8458500	IBM
2007-08-20	110.90000000000001	111.09999999999999	109.13	109.22	9839800	IBM
2007-08-17	111.87	112.67	108.66	110.90000000000001	15274600	IBM
2007-08-16	110.98	111.42	103.7	109.69	16723000	IBM
2007-08-15	111	112.84999999999999	109.91	111.23	11640200	IBM
2007-08-14	112.83	113.15000000000001	111.73999999999999	112.05	5615600	IBM
2007-08-13	112.98999999999999	113.95	112.31	112.70999999999999	6135500	IBM
2007-08-10	109.75	113.5	109.7	112.64	9592200	IBM
2007-08-09	110.77	114.48999999999999	110.73	110.73	9086000	IBM
2007-08-08	114.3	114.59999999999999	112.26000000000001	112.98	7681400	IBM
2007-08-07	113.02	114.17	112.25	113.53	8021400	IBM
2007-08-06	111.97	113.89	111.7	113.89	7245500	IBM
2007-08-03	113.23999999999999	114.18000000000001	111.7	111.89	9571300	IBM
2007-08-02	112.09999999999999	114.05	111.5	113.23	11318900	IBM
2007-08-01	110.39	112.73	110.06	112.04000000000001	12359700	IBM
2007-07-31	114.72	114.72	110.02	110.65000000000001	17816200	IBM
2007-07-30	115	115.75	113.52	114.52	15095400	IBM
2007-07-27	116.62	117.95	115.62	115.62	18138700	IBM
2007-07-26	117.01000000000001	118.81999999999999	115.52	116.53	16822100	IBM
2007-07-25	116.19	118.38	115.23999999999999	118.09999999999999	11340000	IBM
2007-07-24	115.31999999999999	117	115.02	116.17	10499300	IBM
2007-07-23	114.88	116.43000000000001	114.84999999999999	116.38	8040900	IBM
2007-07-20	114.84999999999999	115.86	113.94	114.81	11706300	IBM
2007-07-19	115	116.48	114.65000000000001	115.86	17281600	IBM
2007-07-18	110.25	111.88	110.04000000000001	111.08	10154100	IBM
2007-07-17	109.66	111.47	109.45	110.77	7619900	IBM
2007-07-16	108.56999999999999	110.04000000000001	108.42	109.66	8864200	IBM
2007-07-13	108.75	109.2	108.09999999999999	108.59999999999999	7124100	IBM
2007-07-12	109.34999999999999	109.65000000000001	108.22	109.28	9544100	IBM
2007-07-11	108.3	109.59999999999999	108.25	109.09999999999999	5887800	IBM
2007-07-10	108.55	109.15000000000001	108.25	108.63	6209300	IBM
2007-07-09	108.73	109.34999999999999	108.2	108.97	6046300	IBM
2007-07-06	107.79000000000001	109.66	107.66	109.03	8977200	IBM
2007-07-05	106.31	108.39	105.98	108.05	6670900	IBM
2007-07-03	105.5	107.08	105.23999999999999	106.58	4217900	IBM
2007-07-02	105.39	105.8	104.58	105.01000000000001	4701300	IBM
2007-06-29	105.95999999999999	106.58	104.09999999999999	105.25	7018400	IBM
2007-06-28	105.52	106.92	105.22	105.95	5430900	IBM
2007-06-27	104.75	105.47	104.40000000000001	105.43000000000001	5403800	IBM
2007-06-26	105.09999999999999	106.06	104.81999999999999	105.33	5229600	IBM
2007-06-25	104.73	105.77	104.5	105.09999999999999	8476400	IBM
2007-06-22	105.95999999999999	106.44	104.44	104.44	10808500	IBM
2007-06-21	105.77	107	105.61	106.59999999999999	5587800	IBM
2007-06-20	106.5	107.02	105.95	106	6541500	IBM
2007-06-19	104.93000000000001	106.66	104.90000000000001	106.5	5754000	IBM
2007-06-18	105.27	105.65000000000001	104.89	105.33	6359200	IBM
2007-06-15	104.22	105.19	103.88	105.09	9432300	IBM
2007-06-14	103.09999999999999	104.23999999999999	102.81	103.84999999999999	5165600	IBM
2007-06-13	102.84999999999999	103.26000000000001	102.09999999999999	103.12	6437600	IBM
2007-06-12	103.11	103.18000000000001	102.15000000000001	102.34	5578400	IBM
2007-06-11	102.87	104	102.5	103.22	7903100	IBM
2007-06-08	101.8	103.20999999999999	101.75	103.06999999999999	8216300	IBM
2007-06-07	102.45999999999999	103.17	101.56	101.8	14384600	IBM
2007-06-06	105.5	105.51000000000001	102.39	102.41	30770700	IBM
2007-06-05	106.55	106.55	105.54000000000001	105.84	5244200	IBM
2007-06-04	106.5	106.59	105.58	106.23	4569900	IBM
2007-06-01	106.62	107.23999999999999	106.02	106.54000000000001	5289200	IBM
2007-05-31	107.26000000000001	107.67	106	106.59999999999999	5097700	IBM
2007-05-30	105.40000000000001	107.09999999999999	105.20999999999999	106.93000000000001	7401000	IBM
2007-05-29	105.56999999999999	106.63	105.3	105.91	5420300	IBM
2007-05-25	103.90000000000001	105.43000000000001	103.84999999999999	105.18000000000001	6123000	IBM
2007-05-24	105.45	105.98	103.56999999999999	103.95	6926300	IBM
2007-05-23	106.8	107	105.25	105.58	4396900	IBM
2007-05-22	106.95	107.25	106.01000000000001	106.7	5313300	IBM
2007-05-21	107.67	108	106.87	107.04000000000001	7512200	IBM
2007-05-18	105.84	108.05	105.59999999999999	107.98999999999999	9857500	IBM
2007-05-17	105.61	106.23	104.73	105.31	7706400	IBM
2007-05-16	105.09999999999999	105.89	104.53	105.87	5613500	IBM
2007-05-15	105.40000000000001	105.8	104.7	104.83	6104200	IBM
2007-05-14	105.81	106.25	104.79000000000001	105.56999999999999	5732600	IBM
2007-05-11	104.69	105.98999999999999	104.67	105.98	6026100	IBM
2007-05-10	103.81999999999999	105.11	103.70999999999999	104.68000000000001	8959800	IBM
2007-05-09	103.93000000000001	104.75	103.7	104.38	8408100	IBM
2007-05-08	102.42	103.39	102.20999999999999	103.29000000000001	5965000	IBM
2007-05-07	102.76000000000001	103.17	102.40000000000001	103.16	5620100	IBM
2007-05-04	102.75	103.03	102.25	102.95999999999999	5464800	IBM
2007-05-03	101.75	103	101.34999999999999	102.8	7302200	IBM
2007-05-02	102.8	103.14	102.13	102.22	6820300	IBM
2007-05-01	102.06	103.17	102.05	103.17	8670100	IBM
2007-04-30	101.11	103	100.97	102.20999999999999	10050400	IBM
2007-04-27	100.3	101.17	100.06	101.17	6141400	IBM
2007-04-26	101	101.5	100.20999999999999	100.90000000000001	8608500	IBM
2007-04-25	98.739999999999995	101.7	98.730000000000004	101.45999999999999	14827300	IBM
2007-04-24	97.230000000000004	99.900000000000006	97.230000000000004	98.489999999999995	21450700	IBM
2007-04-23	95.159999999999997	95.730000000000004	95.049999999999997	95.209999999999994	7247400	IBM
2007-04-20	95.019999999999996	95.150000000000006	93.909999999999997	94.579999999999998	9340300	IBM
2007-04-19	94.5	94.870000000000005	94	94.290000000000006	9445600	IBM
2007-04-18	94.799999999999997	95.909999999999997	94.400000000000006	94.799999999999997	15871700	IBM
2007-04-17	96.299999999999997	97.659999999999997	96.019999999999996	97.120000000000005	10264000	IBM
2007-04-16	94.989999999999995	96.299999999999997	94.719999999999999	96.180000000000007	6865100	IBM
2007-04-13	95.75	95.75	94.590000000000003	94.930000000000007	6027800	IBM
2007-04-12	95.030000000000001	95.819999999999993	94.530000000000001	95.670000000000002	7085300	IBM
2007-04-11	96.510000000000005	96.700000000000003	94.950000000000003	95.159999999999997	5936900	IBM
2007-04-10	96.400000000000006	96.799999999999997	96.159999999999997	96.459999999999994	3596400	IBM
2007-04-09	96.430000000000007	96.939999999999998	96.120000000000005	96.620000000000005	4850600	IBM
2007-04-05	95.980000000000004	96.75	95.75	96.519999999999996	3307100	IBM
2007-04-04	95.799999999999997	96.450000000000003	95.569999999999993	96.209999999999994	4276200	IBM
2007-04-03	95.450000000000003	96.230000000000004	95.329999999999998	96.099999999999994	5730800	IBM
2007-04-02	94.510000000000005	95.5	94.060000000000002	95.209999999999994	5883700	IBM
2007-03-30	94.239999999999995	94.75	93.569999999999993	94.260000000000005	7638100	IBM
2007-03-29	94.659999999999997	95.109999999999999	93.959999999999994	94.569999999999993	6851500	IBM
2007-03-28	93.900000000000006	95.019999999999996	93.799999999999997	94.260000000000005	8128000	IBM
2007-03-27	94.709999999999994	95.030000000000001	94.200000000000003	94.730000000000004	4695800	IBM
2007-03-26	95	95.25	94.319999999999993	95	6729400	IBM
2007-03-23	94.819999999999993	95.219999999999999	94.650000000000006	95.030000000000001	4412500	IBM
2007-03-22	95.099999999999994	95.439999999999998	94.650000000000006	95.189999999999998	5700400	IBM
2007-03-21	94.5	95.810000000000002	93.829999999999998	95.359999999999999	7665600	IBM
2007-03-20	94	94.530000000000001	93.549999999999997	94.5	4560000	IBM
2007-03-19	93.950000000000003	94.319999999999993	93.390000000000001	93.989999999999995	4568100	IBM
2007-03-16	94.450000000000003	94.450000000000003	93.019999999999996	93.25	8728700	IBM
2007-03-15	93.400000000000006	93.969999999999999	93.099999999999994	93.450000000000003	5910000	IBM
2007-03-14	92.650000000000006	94.030000000000001	92.099999999999994	93.760000000000005	8713900	IBM
2007-03-13	93.859999999999999	94.469999999999999	92.620000000000005	92.709999999999994	7539100	IBM
2007-03-12	93.290000000000006	94.170000000000002	92.969999999999999	94.109999999999999	5531300	IBM
2007-03-09	93.480000000000004	94	92.819999999999993	93.280000000000001	6333000	IBM
2007-03-08	94.5	94.819999999999993	92.519999999999996	93	7403900	IBM
2007-03-07	93.969999999999999	94.849999999999994	93.620000000000005	93.939999999999998	10269100	IBM
2007-03-06	92.400000000000006	93.890000000000001	92.260000000000005	93.799999999999997	9184200	IBM
2007-03-05	90.25	92.150000000000006	90.099999999999994	91.810000000000002	10314900	IBM
2007-03-02	92	92.370000000000005	90.840000000000003	90.900000000000006	9451300	IBM
2007-03-01	90.25	93.049999999999997	88.769999999999996	92.269999999999996	12865700	IBM
2007-02-28	93.709999999999994	94.090000000000003	92.469999999999999	92.939999999999998	12191600	IBM
2007-02-27	96	96.010000000000005	92.879999999999995	93.959999999999994	11996700	IBM
2007-02-26	97.859999999999999	97.859999999999999	96.459999999999994	96.909999999999997	5922100	IBM
2007-02-23	98.400000000000006	98.439999999999998	97.409999999999997	97.730000000000004	6355800	IBM
2007-02-22	98.799999999999997	99.5	97.769999999999996	98.5	5900100	IBM
2007-02-21	98.900000000000006	99.370000000000005	98.700000000000003	99.090000000000003	4302400	IBM
2007-02-20	98.659999999999997	99.459999999999994	98.549999999999997	99.349999999999994	4124200	IBM
2007-02-16	99.120000000000005	99.25	98.629999999999995	98.989999999999995	4800700	IBM
2007-02-15	99.060000000000002	99.519999999999996	98.480000000000004	98.920000000000002	5568600	IBM
2007-02-14	98.5	99.430000000000007	98.25	99.200000000000003	5644800	IBM
2007-02-13	98.599999999999994	98.739999999999995	97.799999999999997	98.290000000000006	5702800	IBM
2007-02-12	98.799999999999997	99.200000000000003	98.219999999999999	98.579999999999998	5331000	IBM
2007-02-09	99.519999999999996	99.700000000000003	97.810000000000002	98.549999999999997	6100400	IBM
2007-02-08	98.900000000000006	99.739999999999995	98.650000000000006	99.620000000000005	6152200	IBM
2007-02-07	99.799999999999997	100.36	99.120000000000005	99.540000000000006	7698200	IBM
2007-02-06	100	100.40000000000001	99.540000000000006	99.849999999999994	6532800	IBM
2007-02-05	99.170000000000002	100.44	98.900000000000006	100.38	8184800	IBM
2007-02-02	99.099999999999994	99.730000000000004	98.879999999999995	99.170000000000002	6656300	IBM
2007-02-01	98.969999999999999	99.180000000000007	97.959999999999994	99	6610700	IBM
2007-01-31	98.799999999999997	99.480000000000004	98.349999999999994	99.150000000000006	6432600	IBM
2007-01-30	98.569999999999993	99.450000000000003	98.5	99.370000000000005	7177900	IBM
2007-01-29	97.700000000000003	98.659999999999997	97.450000000000003	98.540000000000006	7294800	IBM
2007-01-26	97.519999999999996	97.829999999999998	96.840000000000003	97.450000000000003	5771100	IBM
2007-01-25	97.219999999999999	97.920000000000002	97.219999999999999	97.510000000000005	6201300	IBM
2007-01-24	97.079999999999998	97.579999999999998	96.579999999999998	97.400000000000006	5700000	IBM
2007-01-23	96.909999999999997	97.379999999999995	96.200000000000003	97.079999999999998	10337400	IBM
2007-01-22	96.420000000000002	97.230000000000004	96.120000000000005	97.109999999999999	13539300	IBM
2007-01-19	95	96.849999999999994	94.549999999999997	96.170000000000002	26035800	IBM
2007-01-18	99.799999999999997	99.950000000000003	98.909999999999997	99.450000000000003	14725000	IBM
2007-01-17	100.69	100.90000000000001	99.900000000000006	100.02	8200700	IBM
2007-01-16	99.400000000000006	100.84	99.299999999999997	100.81999999999999	9602200	IBM
2007-01-12	98.989999999999995	99.689999999999998	98.5	99.340000000000003	6636500	IBM
2007-01-11	99	99.900000000000006	98.5	98.650000000000006	8000700	IBM
2007-01-10	98.5	99.049999999999997	97.930000000000007	98.890000000000001	8744800	IBM
2007-01-09	99.079999999999998	100.33	99.069999999999993	100.06999999999999	11108200	IBM
2007-01-08	98.5	99.5	98.349999999999994	98.900000000000006	10340000	IBM
2007-01-05	97.599999999999994	97.950000000000003	96.909999999999997	97.420000000000002	7221300	IBM
2007-01-04	97.25	98.790000000000006	96.879999999999995	98.310000000000002	10524500	IBM
2007-01-03	97.180000000000007	98.400000000000006	96.260000000000005	97.269999999999996	9196800	IBM
2006-12-29	97	97.879999999999995	96.829999999999998	97.150000000000006	4455900	IBM
2006-12-28	97.109999999999999	97.400000000000006	96.870000000000005	96.969999999999999	4501700	IBM
2006-12-27	96.299999999999997	97.230000000000004	96.269999999999996	97.200000000000003	4571600	IBM
2006-12-26	95	95.810000000000002	94.920000000000002	95.659999999999997	2278700	IBM
2006-12-22	95.75	95.980000000000004	95.239999999999995	95.25	3031500	IBM
2006-12-21	95.780000000000001	96.5	95.530000000000001	95.909999999999997	4405600	IBM
2006-12-20	96.099999999999994	96.5	95.700000000000003	96	3654600	IBM
2006-12-19	95.099999999999994	96.390000000000001	94.909999999999997	96	4933200	IBM
2006-12-18	94.950000000000003	96.159999999999997	94.799999999999997	95.439999999999998	7984900	IBM
2006-12-15	95.609999999999999	95.799999999999997	95.049999999999997	95.299999999999997	8086500	IBM
2006-12-14	94.969999999999999	95.719999999999999	94.540000000000006	95.359999999999999	4644100	IBM
2006-12-13	94.780000000000001	95.329999999999998	94.5	94.769999999999996	6441300	IBM
2006-12-12	93.599999999999994	94.849999999999994	93.299999999999997	94.120000000000005	7783800	IBM
2006-12-11	93.719999999999999	94.349999999999994	93.560000000000002	93.640000000000001	3459200	IBM
2006-12-08	93.650000000000006	94.390000000000001	93.469999999999999	93.859999999999999	4140000	IBM
2006-12-07	94	94.430000000000007	93.549999999999997	94.230000000000004	4310800	IBM
2006-12-06	94.480000000000004	94.870000000000005	94.010000000000005	94.120000000000005	5947300	IBM
2006-12-05	93.510000000000005	94.640000000000001	93.439999999999998	94.480000000000004	6886200	IBM
2006-12-04	92.5	93.950000000000003	92.25	93.510000000000005	7507900	IBM
2006-12-01	91.900000000000006	91.909999999999997	90.549999999999997	91.25	5445400	IBM
2006-11-30	91.349999999999994	92.480000000000004	91.25	91.920000000000002	6470700	IBM
2006-11-29	91.349999999999994	91.659999999999997	91.010000000000005	91.519999999999996	4623000	IBM
2006-11-28	90.650000000000006	91.569999999999993	90.430000000000007	91.349999999999994	4962100	IBM
2006-11-27	92.709999999999994	93.239999999999995	91.120000000000005	91.450000000000003	6284000	IBM
2006-11-24	93.049999999999997	93.75	92.980000000000004	93.349999999999994	2129800	IBM
2006-11-22	92.900000000000006	93.739999999999995	92.799999999999997	93.519999999999996	3351700	IBM
2006-11-21	93.010000000000005	93.430000000000007	92.849999999999994	93.079999999999998	3067800	IBM
2006-11-20	93.599999999999994	93.799999999999997	93.010000000000005	93.25	5010600	IBM
2006-11-17	93.420000000000002	94.049999999999997	93.310000000000002	93.810000000000002	5251000	IBM
2006-11-16	93.069999999999993	93.599999999999994	92.599999999999994	93.469999999999999	4171500	IBM
2006-11-15	93.079999999999998	93.280000000000001	92.540000000000006	93.109999999999999	4172800	IBM
2006-11-14	92	93.290000000000006	91.650000000000006	93.290000000000006	5873000	IBM
2006-11-13	91.549999999999997	92.430000000000007	91.409999999999997	92.069999999999993	4358300	IBM
2006-11-10	92.299999999999997	92.349999999999994	91.629999999999995	91.760000000000005	5369600	IBM
2006-11-09	92.590000000000003	93.189999999999998	92.370000000000005	92.420000000000002	4518900	IBM
2006-11-08	92.25	92.920000000000002	92.010000000000005	92.590000000000003	6022200	IBM
2006-11-07	92.420000000000002	93.400000000000006	92.409999999999997	92.75	7305200	IBM
2006-11-06	91.5	92.739999999999995	91.5	92.599999999999994	6240600	IBM
2006-11-03	91.760000000000005	92.340000000000003	91.180000000000007	91.409999999999997	4506400	IBM
2006-11-02	91.799999999999997	91.950000000000003	91.25	91.680000000000007	4895100	IBM
2006-11-01	92.5	92.680000000000007	91.5	91.799999999999997	5845700	IBM
2006-10-31	91.5	92.680000000000007	91.5	92.329999999999998	9267300	IBM
2006-10-30	89.799999999999997	92	89.799999999999997	91.5	5594000	IBM
2006-10-27	90.909999999999997	91.890000000000001	90.579999999999998	90.760000000000005	5840300	IBM
2006-10-26	91.829999999999998	91.930000000000007	91.25	91.540000000000006	4990300	IBM
2006-10-25	91.209999999999994	91.989999999999995	90.939999999999998	91.829999999999998	6122100	IBM
2006-10-24	90.909999999999997	91.950000000000003	90.799999999999997	91.489999999999995	9222300	IBM
2006-10-23	90.049999999999997	92	90.010000000000005	91.560000000000002	8862300	IBM
2006-10-20	90.040000000000006	90.700000000000003	89.549999999999997	90.480000000000004	7390900	IBM
2006-10-19	89.799999999999997	90.980000000000004	89.310000000000002	89.859999999999999	10671400	IBM
2006-10-18	90.510000000000005	92.040000000000006	89.730000000000004	89.819999999999993	27875200	IBM
2006-10-17	86.329999999999998	87.939999999999998	86.219999999999999	86.950000000000003	13295500	IBM
2006-10-16	86.079999999999998	87.599999999999994	85.75	86.709999999999994	8633100	IBM
2006-10-13	84.450000000000003	86.209999999999994	84.439999999999998	86.079999999999998	7788600	IBM
2006-10-12	84.200000000000003	84.900000000000006	84.099999999999994	84.700000000000003	4661700	IBM
2006-10-11	84.150000000000006	84.689999999999998	83.790000000000006	84.189999999999998	5210600	IBM
2006-10-10	83.709999999999994	84.629999999999995	83.560000000000002	84.189999999999998	4712900	IBM
2006-10-09	83.140000000000001	84.079999999999998	83	84	4490200	IBM
2006-10-06	82.930000000000007	83.780000000000001	82.5	83.140000000000001	5340900	IBM
2006-10-05	82.810000000000002	83.209999999999994	82.599999999999994	82.920000000000002	4956600	IBM
2006-10-04	81.650000000000006	83.25	81.629999999999995	83.099999999999994	6119300	IBM
2006-10-03	81.879999999999995	82.260000000000005	81.560000000000002	81.650000000000006	4838500	IBM
2006-10-02	81.760000000000005	82.469999999999999	81.579999999999998	81.870000000000005	4483300	IBM
2006-09-29	81.900000000000006	82.790000000000006	81.769999999999996	81.939999999999998	4770700	IBM
2006-09-28	81.849999999999994	82.349999999999994	81.719999999999999	81.989999999999995	4592300	IBM
2006-09-27	82	82.670000000000002	81.709999999999994	82.090000000000003	5880500	IBM
2006-09-26	81.900000000000006	82.659999999999997	81.700000000000003	82.5	4731800	IBM
2006-09-25	81.650000000000006	82.280000000000001	81.280000000000001	82	5683000	IBM
2006-09-22	81.75	82.120000000000005	81.010000000000005	81.209999999999994	4350200	IBM
2006-09-21	82.609999999999999	83.25	81.349999999999994	81.609999999999999	8909000	IBM
2006-09-20	82.370000000000005	83.790000000000006	82.200000000000003	83.420000000000002	7524600	IBM
2006-09-19	81.969999999999999	82.090000000000003	81.420000000000002	81.870000000000005	5088600	IBM
2006-09-18	82.560000000000002	83.209999999999994	82.170000000000002	82.239999999999995	4417600	IBM
2006-09-15	83.209999999999994	83.590000000000003	82.790000000000006	82.939999999999998	8203800	IBM
2006-09-14	81.900000000000006	83	81.739999999999995	82.469999999999999	4265300	IBM
2006-09-13	82.25	82.700000000000003	81.840000000000003	82.209999999999994	4920200	IBM
2006-09-12	81.140000000000001	82.5	81.060000000000002	82.280000000000001	5722200	IBM
2006-09-11	80.599999999999994	81.200000000000003	80.25	80.930000000000007	4314300	IBM
2006-09-08	79.599999999999994	80.859999999999999	79.349999999999994	80.659999999999997	4498600	IBM
2006-09-07	79.900000000000006	80.379999999999995	79.310000000000002	79.400000000000006	3913300	IBM
2006-09-06	80.290000000000006	80.689999999999998	80.170000000000002	80.280000000000001	3727600	IBM
2006-09-05	81.189999999999998	81.540000000000006	80.599999999999994	80.849999999999994	3968500	IBM
2006-09-01	81.129999999999995	81.569999999999993	80.810000000000002	81.409999999999997	3294000	IBM
2006-08-31	81.299999999999997	81.5	80.780000000000001	80.969999999999999	3786200	IBM
2006-08-30	81.260000000000005	81.680000000000007	80.840000000000003	81.219999999999999	4688800	IBM
2006-08-29	80.060000000000002	81.480000000000004	80.060000000000002	81.400000000000006	5208500	IBM
2006-08-28	79.909999999999997	80.469999999999999	79.760000000000005	80.319999999999993	5259400	IBM
2006-08-25	79.200000000000003	80	79.140000000000001	79.879999999999995	3427400	IBM
2006-08-24	78.900000000000006	79.5	78.870000000000005	79.379999999999995	3473300	IBM
2006-08-23	78.950000000000003	79.469999999999999	78.420000000000002	78.670000000000002	3425700	IBM
2006-08-22	79.280000000000001	79.549999999999997	78.609999999999999	78.950000000000003	4057200	IBM
2006-08-21	79.510000000000005	79.879999999999995	78.870000000000005	79.280000000000001	3676500	IBM
2006-08-18	79.379999999999995	79.969999999999999	78.629999999999995	79.900000000000006	5399200	IBM
2006-08-17	78.930000000000007	79.560000000000002	78.530000000000001	79.370000000000005	5535400	IBM
2006-08-16	77.480000000000004	79.280000000000001	77.349999999999994	79.090000000000003	7386500	IBM
2006-08-15	76.900000000000006	77.140000000000001	76.310000000000002	77.079999999999998	5985400	IBM
2006-08-14	76.049999999999997	77.489999999999995	75.599999999999994	76.680000000000007	4997400	IBM
2006-08-11	75.340000000000003	75.780000000000001	75.200000000000003	75.480000000000004	3695800	IBM
2006-08-10	75.200000000000003	76.079999999999998	75.049999999999997	75.739999999999995	3213600	IBM
2006-08-09	75.560000000000002	76.280000000000001	75.390000000000001	75.390000000000001	4480400	IBM
2006-08-08	75.629999999999995	76.260000000000005	75.109999999999999	75.329999999999998	3794700	IBM
2006-08-07	75.629999999999995	76.200000000000003	75.280000000000001	75.519999999999996	3870200	IBM
2006-08-04	76.650000000000006	76.769999999999996	75.319999999999993	75.909999999999997	5062400	IBM
2006-08-03	76	76.730000000000004	75.400000000000006	76.329999999999998	2765800	IBM
2006-08-02	76.209999999999994	76.930000000000007	76.200000000000003	76.319999999999993	3283800	IBM
2006-08-01	76.650000000000006	77.379999999999995	75.75	76.140000000000001	4406700	IBM
2006-07-31	76.439999999999998	77.5	76.150000000000006	77.409999999999997	5381800	IBM
2006-07-28	76.379999999999995	77.299999999999997	76.260000000000005	76.959999999999994	4165700	IBM
2006-07-27	75.829999999999998	77.290000000000006	75.75	76.150000000000006	6439100	IBM
2006-07-26	75.480000000000004	76.299999999999997	75.359999999999999	75.829999999999998	3870100	IBM
2006-07-25	75.989999999999995	76.409999999999997	75.310000000000002	75.890000000000001	5580300	IBM
2006-07-24	74.920000000000002	76.150000000000006	74.920000000000002	75.989999999999995	5611200	IBM
2006-07-21	75.489999999999995	75.5	74.5	74.859999999999999	8372500	IBM
2006-07-20	75.730000000000004	75.879999999999995	75.200000000000003	75.480000000000004	12214900	IBM
2006-07-19	76	77.060000000000002	76	76.069999999999993	14536900	IBM
2006-07-18	73.700000000000003	74.420000000000002	72.730000000000004	74.260000000000005	8667500	IBM
2006-07-17	73.349999999999994	73.939999999999998	73.200000000000003	73.700000000000003	6822700	IBM
2006-07-14	74.239999999999995	74.299999999999997	73.370000000000005	73.569999999999993	6957800	IBM
2006-07-13	75.010000000000005	75.280000000000001	73.829999999999998	74.239999999999995	8754700	IBM
2006-07-12	76.069999999999993	76.299999999999997	74.819999999999993	75.480000000000004	8372100	IBM
2006-07-11	76.25	76.650000000000006	75.439999999999998	76.469999999999999	6086500	IBM
2006-07-10	76.180000000000007	76.829999999999998	75.870000000000005	76.670000000000002	7154700	IBM
2006-07-07	78.090000000000003	78.090000000000003	76.120000000000005	76.420000000000002	6641600	IBM
2006-07-06	77.590000000000003	78.530000000000001	77.569999999999993	78.090000000000003	4333100	IBM
2006-07-05	78	78.390000000000001	77.519999999999996	77.769999999999996	4047800	IBM
2006-07-03	77.540000000000006	78.269999999999996	77.269999999999996	78.019999999999996	3177300	IBM
2006-06-30	77.700000000000003	77.930000000000007	76.790000000000006	76.819999999999993	7911700	IBM
2006-06-29	76.890000000000001	77.799999999999997	76.560000000000002	77.590000000000003	5448900	IBM
2006-06-28	76.530000000000001	76.599999999999994	76.060000000000002	76.560000000000002	4392100	IBM
2006-06-27	77.319999999999993	77.599999999999994	76.319999999999993	76.629999999999995	5596800	IBM
2006-06-26	77.040000000000006	77.519999999999996	76.799999999999997	77.150000000000006	3448000	IBM
2006-06-23	77.150000000000006	77.840000000000003	76.939999999999998	77.099999999999994	4520600	IBM
2006-06-22	78.159999999999997	78.370000000000005	77	77.189999999999998	5563700	IBM
2006-06-21	77.989999999999995	78.560000000000002	77.980000000000004	78.299999999999997	5559100	IBM
2006-06-20	77.840000000000003	78.299999999999997	77.25	77.989999999999995	6124500	IBM
2006-06-19	77.900000000000006	78.299999999999997	77.340000000000003	77.670000000000002	5302100	IBM
2006-06-16	78.439999999999998	78.530000000000001	77.569999999999993	77.950000000000003	8133500	IBM
2006-06-15	77.849999999999994	78.780000000000001	76.950000000000003	78.560000000000002	6679400	IBM
2006-06-14	76.930000000000007	77.849999999999994	76.930000000000007	77.709999999999994	6038600	IBM
2006-06-13	77.140000000000001	77.930000000000007	76.819999999999993	76.930000000000007	7374100	IBM
2006-06-12	77.629999999999995	78.090000000000003	77.010000000000005	77.019999999999996	4924900	IBM
2006-06-09	77.239999999999995	78.099999999999994	77.049999999999997	77.629999999999995	6135400	IBM
2006-06-08	78.549999999999997	79.579999999999998	76.75	77.030000000000001	13474400	IBM
2006-06-07	79.780000000000001	80.739999999999995	79.120000000000005	79.150000000000006	7924800	IBM
2006-06-06	79.060000000000002	79.900000000000006	78.5	79.760000000000005	7250600	IBM
2006-06-05	79.099999999999994	80.040000000000006	79.010000000000005	79.060000000000002	5555800	IBM
2006-06-02	80.5	80.560000000000002	79.150000000000006	79.519999999999996	7232300	IBM
2006-06-01	79.890000000000001	80.870000000000005	79.810000000000002	80.689999999999998	4866500	IBM
2006-05-31	80.150000000000006	80.829999999999998	79.609999999999999	79.900000000000006	6384900	IBM
2006-05-30	80.349999999999994	80.959999999999994	80.150000000000006	80.159999999999997	5049100	IBM
2006-05-26	80.159999999999997	80.859999999999999	79.700000000000003	80.75	3580800	IBM
2006-05-25	79.890000000000001	80.180000000000007	79.650000000000006	80.140000000000001	3995000	IBM
2006-05-24	79.349999999999994	80.040000000000006	79.060000000000002	79.780000000000001	7389600	IBM
2006-05-23	80.25	81.299999999999997	79.640000000000001	79.829999999999998	5006400	IBM
2006-05-22	79.829999999999998	80.340000000000003	79.400000000000006	80.019999999999996	6250900	IBM
2006-05-19	80.859999999999999	81	79.510000000000005	80.280000000000001	7019100	IBM
2006-05-18	80.5	81.349999999999994	80.030000000000001	80.659999999999997	5443600	IBM
2006-05-17	81.75	82.209999999999994	81.019999999999996	81.269999999999996	5936000	IBM
2006-05-16	83	83.25	82.069999999999993	82.159999999999997	4454800	IBM
2006-05-15	81.799999999999997	83.150000000000006	81.799999999999997	82.890000000000001	5776400	IBM
2006-05-12	82.469999999999999	83.689999999999998	82.299999999999997	82.390000000000001	5685700	IBM
2006-05-11	82.650000000000006	83.090000000000003	82.450000000000003	82.459999999999994	5274500	IBM
2006-05-10	82.900000000000006	83.329999999999998	82.599999999999994	82.900000000000006	3430400	IBM
2006-05-09	82.489999999999995	83.290000000000006	82.409999999999997	83.230000000000004	4072800	IBM
2006-05-08	82.599999999999994	83.219999999999999	82.299999999999997	82.890000000000001	3856500	IBM
2006-05-05	82.950000000000003	83.340000000000003	82.700000000000003	83.280000000000001	4504500	IBM
2006-05-04	82.870000000000005	83.090000000000003	82.400000000000006	82.430000000000007	3966900	IBM
2006-05-03	82.540000000000006	83.290000000000006	82.450000000000003	82.700000000000003	5721100	IBM
2006-05-02	82.109999999999999	82.739999999999995	82	82.420000000000002	4336400	IBM
2006-05-01	82.590000000000003	83.310000000000002	82.099999999999994	82.230000000000004	6011100	IBM
2006-04-28	83.510000000000005	83.620000000000005	81.980000000000004	82.340000000000003	8201800	IBM
2006-04-27	82.700000000000003	84.400000000000006	82.700000000000003	83.879999999999995	8174300	IBM
2006-04-26	82.840000000000003	83.480000000000004	82.709999999999994	83.349999999999994	6648800	IBM
2006-04-25	81.950000000000003	82.900000000000006	81.599999999999994	82.670000000000002	6856300	IBM
2006-04-24	81.299999999999997	82.409999999999997	81.099999999999994	82.109999999999999	6604100	IBM
2006-04-21	82.489999999999995	82.5	81.379999999999995	81.659999999999997	6117400	IBM
2006-04-20	81.650000000000006	82.849999999999994	81.640000000000001	82.019999999999996	6237200	IBM
2006-04-19	83.950000000000003	84	81.260000000000005	81.859999999999999	10554700	IBM
2006-04-18	81.890000000000001	83.530000000000001	81.700000000000003	83.310000000000002	7905800	IBM
2006-04-17	81.920000000000002	82.920000000000002	81.400000000000006	81.640000000000001	4634200	IBM
2006-04-13	81.180000000000007	82.599999999999994	81.120000000000005	81.980000000000004	4799700	IBM
2006-04-12	81.099999999999994	81.370000000000005	80.629999999999995	80.75	3905200	IBM
2006-04-11	81.829999999999998	82.060000000000002	80.75	81.159999999999997	5959700	IBM
2006-04-10	82.269999999999996	82.739999999999995	82	82.099999999999994	3627700	IBM
2006-04-07	83.599999999999994	83.799999999999997	82.439999999999998	82.480000000000004	5337500	IBM
2006-04-06	83.700000000000003	84.319999999999993	83.359999999999999	83.810000000000002	4944100	IBM
2006-04-05	83.329999999999998	84.450000000000003	83.319999999999993	84.170000000000002	5523900	IBM
2006-04-04	83.049999999999997	83.780000000000001	82.799999999999997	83.450000000000003	3853000	IBM
2006-04-03	82.719999999999999	83.590000000000003	82.650000000000006	83.060000000000002	4121600	IBM
2006-03-31	82.950000000000003	83.599999999999994	82.290000000000006	82.469999999999999	5862000	IBM
2006-03-30	82.879999999999995	83.700000000000003	82.829999999999998	83.200000000000003	4467000	IBM
2006-03-29	82.200000000000003	83.549999999999997	82.200000000000003	83.129999999999995	4392100	IBM
2006-03-28	82.859999999999999	83.390000000000001	82.290000000000006	82.430000000000007	4508600	IBM
2006-03-27	82.980000000000004	83.260000000000005	82.579999999999998	83.079999999999998	3910100	IBM
2006-03-24	82.989999999999995	83.719999999999999	82.989999999999995	83.359999999999999	4198800	IBM
2006-03-23	84.230000000000004	84.269999999999996	82.930000000000007	83.200000000000003	5105800	IBM
2006-03-22	83.349999999999994	84.680000000000007	83.349999999999994	84.450000000000003	4968600	IBM
2006-03-21	83.819999999999993	84.989999999999995	83.579999999999998	83.810000000000002	7404300	IBM
2006-03-20	83.109999999999999	83.75	82.989999999999995	83.579999999999998	3870300	IBM
2006-03-17	83.349999999999994	83.409999999999997	82.819999999999993	83.299999999999997	6414400	IBM
2006-03-16	83.430000000000007	83.719999999999999	82.609999999999999	82.870000000000005	4299500	IBM
2006-03-15	82.650000000000006	83.760000000000005	82.640000000000001	83.379999999999995	5370400	IBM
2006-03-14	81.510000000000005	82.989999999999995	81.469999999999999	82.879999999999995	4518000	IBM
2006-03-13	81.560000000000002	82.400000000000006	81.450000000000003	81.930000000000007	4571400	IBM
2006-03-10	81.030000000000001	82.25	81.030000000000001	81.569999999999993	4787200	IBM
2006-03-09	81.260000000000005	81.980000000000004	80.799999999999997	81.019999999999996	4310700	IBM
2006-03-08	80.25	81.599999999999994	80.25	81.140000000000001	5569900	IBM
2006-03-07	80.010000000000005	80.790000000000006	79.859999999999999	80.290000000000006	4330800	IBM
2006-03-06	79.909999999999997	80.640000000000001	79.900000000000006	80	4709500	IBM
2006-03-03	79.510000000000005	80.829999999999998	79.510000000000005	79.959999999999994	4354400	IBM
2006-03-02	79.549999999999997	80.209999999999994	79.540000000000006	79.939999999999998	4418800	IBM
2006-03-01	80.200000000000003	80.810000000000002	79.780000000000001	79.900000000000006	5172300	IBM
2006-02-28	80.099999999999994	80.549999999999997	79.709999999999994	80.239999999999995	5960700	IBM
2006-02-27	79.969999999999999	80.890000000000001	79.950000000000003	80.629999999999995	3787000	IBM
2006-02-24	80.650000000000006	80.650000000000006	79.849999999999994	80.099999999999994	3903200	IBM
2006-02-23	81.200000000000003	81.340000000000003	80.040000000000006	80.200000000000003	4979400	IBM
2006-02-22	80	81.650000000000006	79.969999999999999	81.349999999999994	5294300	IBM
2006-02-21	80.099999999999994	80.75	79.969999999999999	80.5	5838000	IBM
2006-02-17	80.909999999999997	81.030000000000001	80.129999999999995	80.709999999999994	5298800	IBM
2006-02-16	80.680000000000007	80.909999999999997	80.129999999999995	80.909999999999997	5310500	IBM
2006-02-15	80.859999999999999	81.5	80.5	80.849999999999994	5052000	IBM
2006-02-14	80.549999999999997	81.450000000000003	80.349999999999994	81.090000000000003	6075500	IBM
2006-02-13	81.329999999999998	81.909999999999997	80.180000000000007	80.439999999999998	5257400	IBM
2006-02-10	80.400000000000006	81.459999999999994	80.200000000000003	81.329999999999998	5371900	IBM
2006-02-09	80.400000000000006	80.799999999999997	79.5	80.400000000000006	7609200	IBM
2006-02-08	80.579999999999998	80.900000000000006	80.239999999999995	80.799999999999997	5029200	IBM
2006-02-07	79.5	80.189999999999998	79.299999999999997	79.849999999999994	5247300	IBM
2006-02-06	79.939999999999998	79.950000000000003	78.930000000000007	79.510000000000005	9568500	IBM
2006-02-03	80.549999999999997	80.769999999999996	79.719999999999999	79.969999999999999	9852000	IBM
2006-02-02	81.450000000000003	81.590000000000003	80.900000000000006	81.230000000000004	6198000	IBM
2006-02-01	80.900000000000006	82.239999999999995	80.650000000000006	81.939999999999998	5419300	IBM
2006-01-31	81.5	82	81.170000000000002	81.299999999999997	6771600	IBM
2006-01-30	80.209999999999994	81.810000000000002	80.209999999999994	81.629999999999995	5325100	IBM
2006-01-27	80.75	81.769999999999996	80.75	81.019999999999996	6103400	IBM
2006-01-26	81.5	81.650000000000006	80.590000000000003	80.719999999999999	7810200	IBM
2006-01-25	81.049999999999997	81.620000000000005	80.609999999999999	80.909999999999997	6374300	IBM
2006-01-24	81.390000000000001	82.150000000000006	80.799999999999997	80.849999999999994	6069000	IBM
2006-01-23	81.329999999999998	81.920000000000002	80.920000000000002	81.409999999999997	6114100	IBM
2006-01-20	83.040000000000006	83.049999999999997	81.25	81.359999999999999	8605800	IBM
2006-01-19	84.140000000000001	84.390000000000001	83.019999999999996	83.090000000000003	6483500	IBM
2006-01-18	84	84.700000000000003	83.519999999999996	83.799999999999997	10984800	IBM
2006-01-17	82.799999999999997	83.159999999999997	82.540000000000006	83	8718400	IBM
2006-01-13	83	83.450000000000003	82.5	83.170000000000002	6921600	IBM
2006-01-12	83.819999999999993	83.959999999999994	83.400000000000006	83.569999999999993	4924100	IBM
2006-01-11	84.370000000000005	84.810000000000002	83.400000000000006	84.170000000000002	5776400	IBM
2006-01-10	83.150000000000006	84.120000000000005	83.120000000000005	84.069999999999993	5700000	IBM
2006-01-09	83.900000000000006	84.25	83.379999999999995	83.730000000000004	6851100	IBM
2006-01-06	83.950000000000003	85.030000000000001	83.409999999999997	84.950000000000003	8196900	IBM
2006-01-05	81.400000000000006	82.900000000000006	81.25	82.5	7213400	IBM
2006-01-04	82.200000000000003	82.5	81.329999999999998	81.950000000000003	9832800	IBM
2006-01-03	82.450000000000003	82.549999999999997	80.810000000000002	82.060000000000002	11715100	IBM
2005-12-30	81.849999999999994	82.489999999999995	81.560000000000002	82.200000000000003	5449000	IBM
2005-12-29	82.799999999999997	83.060000000000002	82.219999999999999	82.400000000000006	3958400	IBM
2005-12-28	83.099999999999994	83.569999999999993	82.799999999999997	83.040000000000006	3836800	IBM
2005-12-27	83.480000000000004	84.5	82.890000000000001	82.989999999999995	4377800	IBM
2005-12-23	84	84.200000000000003	83.390000000000001	83.480000000000004	3616200	IBM
2005-12-22	82.609999999999999	83.230000000000004	82.299999999999997	83.219999999999999	6573600	IBM
2005-12-21	82.459999999999994	84	82.459999999999994	83.120000000000005	6846800	IBM
2005-12-20	82.950000000000003	83.099999999999994	82.060000000000002	82.480000000000004	5276200	IBM
2005-12-19	83.230000000000004	83.599999999999994	82.650000000000006	82.760000000000005	4985400	IBM
2005-12-16	83.890000000000001	84	83	83.370000000000005	7398200	IBM
2005-12-15	82.879999999999995	83.629999999999995	82.75	83.530000000000001	6155900	IBM
2005-12-14	83.650000000000006	83.950000000000003	82.950000000000003	83.129999999999995	7161800	IBM
2005-12-13	84.5	84.900000000000006	83.5	83.709999999999994	12545300	IBM
2005-12-12	87.010000000000005	87.349999999999994	85.760000000000005	85.959999999999994	6044100	IBM
2005-12-09	86.799999999999997	87.099999999999994	86.329999999999998	86.969999999999999	6461800	IBM
2005-12-08	88.569999999999993	88.909999999999997	86.670000000000002	87.5	5787000	IBM
2005-12-07	89	89.920000000000002	88.450000000000003	88.719999999999999	5284000	IBM
2005-12-06	88.560000000000002	89.840000000000003	88.560000000000002	89.140000000000001	4871500	IBM
2005-12-05	88.400000000000006	88.650000000000006	87.709999999999994	88.430000000000007	4023600	IBM
2005-12-02	89	89.150000000000006	88.359999999999999	88.650000000000006	4730500	IBM
2005-12-01	89.150000000000006	89.739999999999995	89.049999999999997	89.209999999999994	4668500	IBM
2005-11-30	89.049999999999997	89.640000000000001	88.730000000000004	88.900000000000006	6021500	IBM
2005-11-29	89.180000000000007	89.939999999999998	89.019999999999996	89.099999999999994	5147000	IBM
2005-11-28	88.799999999999997	89.430000000000007	88.75	89.109999999999999	5197900	IBM
2005-11-25	88.950000000000003	89.319999999999993	88.620000000000005	88.799999999999997	2199300	IBM
2005-11-23	88.120000000000005	89.390000000000001	87.950000000000003	88.799999999999997	5399300	IBM
2005-11-22	86.879999999999995	88.079999999999998	86.879999999999995	87.989999999999995	5786600	IBM
2005-11-21	87.599999999999994	87.870000000000005	87.010000000000005	87.290000000000006	4807900	IBM
2005-11-18	88	88	87.170000000000002	87.769999999999996	7985800	IBM
2005-11-17	86.180000000000007	86.980000000000004	85.760000000000005	86.890000000000001	5293600	IBM
2005-11-16	85.450000000000003	86.579999999999998	85.390000000000001	86.540000000000006	6694100	IBM
2005-11-15	84.030000000000001	85.900000000000006	84.030000000000001	85.530000000000001	6830800	IBM
2005-11-14	84.25	85	84.109999999999999	84.359999999999999	3915300	IBM
2005-11-11	84.200000000000003	84.840000000000003	84.150000000000006	84.549999999999997	4841300	IBM
2005-11-10	82.700000000000003	84.299999999999997	82.299999999999997	83.989999999999995	4732000	IBM
2005-11-09	82.709999999999994	83.329999999999998	82.489999999999995	82.840000000000003	3936200	IBM
2005-11-08	83.409999999999997	83.900000000000006	83.109999999999999	83.150000000000006	3798000	IBM
2005-11-07	83.099999999999994	83.849999999999994	83.069999999999993	83.609999999999999	4455100	IBM
2005-11-04	82.909999999999997	83.299999999999997	82.650000000000006	83	3831400	IBM
2005-11-03	81.549999999999997	83.030000000000001	81.310000000000002	82.870000000000005	7690900	IBM
2005-11-02	81.200000000000003	81.890000000000001	80.640000000000001	81.060000000000002	6447400	IBM
2005-11-01	81.849999999999994	82.150000000000006	81.290000000000006	81.590000000000003	5653100	IBM
2005-10-31	81.510000000000005	82.299999999999997	81.299999999999997	81.879999999999995	7531200	IBM
2005-10-28	82.319999999999993	82.430000000000007	80.5	81.420000000000002	6941300	IBM
2005-10-27	82.530000000000001	82.930000000000007	82.25	82.310000000000002	3705800	IBM
2005-10-26	82.969999999999999	83.870000000000005	82.719999999999999	82.890000000000001	4270800	IBM
2005-10-25	83.079999999999998	83.950000000000003	82.709999999999994	83.359999999999999	5393300	IBM
2005-10-24	83.150000000000006	83.609999999999999	82.599999999999994	83.469999999999999	5482200	IBM
2005-10-21	83.079999999999998	84	82.909999999999997	83.329999999999998	6020700	IBM
2005-10-20	84	84.189999999999998	82.879999999999995	83.170000000000002	5752700	IBM
2005-10-19	82.409999999999997	84.200000000000003	82.379999999999995	84.170000000000002	7502600	IBM
2005-10-18	84.329999999999998	84.599999999999994	83.349999999999994	83.480000000000004	12045300	IBM
2005-10-17	82.359999999999999	82.989999999999995	81.930000000000007	82.590000000000003	7964800	IBM
2005-10-14	82.599999999999994	82.709999999999994	81.599999999999994	82.349999999999994	5573700	IBM
2005-10-13	81.700000000000003	83.200000000000003	81.700000000000003	82.200000000000003	5530600	IBM
2005-10-12	82.75	82.930000000000007	81.950000000000003	82.189999999999998	7580800	IBM
2005-10-11	82.25	83.519999999999996	81.969999999999999	83.189999999999998	9781300	IBM
2005-10-10	81.239999999999995	82.099999999999994	81.079999999999998	81.25	7882900	IBM
2005-10-07	80.25	81.120000000000005	80.090000000000003	80.5	6130100	IBM
2005-10-06	79.819999999999993	80.269999999999996	78.700000000000003	79.700000000000003	8130200	IBM
2005-10-05	80.109999999999999	80.680000000000007	79.560000000000002	79.819999999999993	4998800	IBM
2005-10-04	80.650000000000006	81.469999999999999	79.930000000000007	80.109999999999999	6365100	IBM
2005-10-03	80.219999999999999	80.599999999999994	79.5	80.450000000000003	5297600	IBM
2005-09-30	80.019999999999996	80.5	79.969999999999999	80.219999999999999	5536500	IBM
2005-09-29	79.25	80.549999999999997	78.870000000000005	80.359999999999999	5899700	IBM
2005-09-28	78.060000000000002	79.730000000000004	78.060000000000002	79.5	7747700	IBM
2005-09-27	77.170000000000002	78.599999999999994	77.159999999999997	77.989999999999995	5499600	IBM
2005-09-26	78.310000000000002	78.409999999999997	76.930000000000007	77.409999999999997	5433200	IBM
2005-09-23	77.700000000000003	78.109999999999999	77.5	78	5434600	IBM
2005-09-22	77.560000000000002	78.5	77.299999999999997	78.209999999999994	6870400	IBM
2005-09-21	78	78.459999999999994	77.370000000000005	77.560000000000002	7126000	IBM
2005-09-20	79.269999999999996	79.650000000000006	78.629999999999995	78.700000000000003	7122300	IBM
2005-09-19	79.739999999999995	79.980000000000004	79.010000000000005	79.430000000000007	5148500	IBM
2005-09-16	80.379999999999995	80.5	79.829999999999998	80.329999999999998	7624900	IBM
2005-09-15	80.430000000000007	80.650000000000006	79.670000000000002	80.010000000000005	4864100	IBM
2005-09-14	80.75	81.400000000000006	80.420000000000002	80.480000000000004	3887700	IBM
2005-09-13	81.489999999999995	81.489999999999995	80.519999999999996	80.75	5040900	IBM
2005-09-12	81.030000000000001	82.109999999999999	81	81.480000000000004	3692800	IBM
2005-09-09	80.859999999999999	81.489999999999995	80.519999999999996	81.439999999999998	3982200	IBM
2005-09-08	81.280000000000001	81.519999999999996	80.5	80.799999999999997	4277300	IBM
2005-09-07	80.700000000000003	81.129999999999995	80.319999999999993	80.980000000000004	4116300	IBM
2005-09-06	79.700000000000003	81.189999999999998	79.700000000000003	81.019999999999996	6305500	IBM
2005-09-02	79.5	80.010000000000005	79.459999999999994	79.459999999999994	3680600	IBM
2005-09-01	80.159999999999997	80.319999999999993	79.340000000000003	79.540000000000006	6390600	IBM
2005-08-31	80.349999999999994	80.790000000000006	79.870000000000005	80.620000000000005	5400800	IBM
2005-08-30	81	81	79.980000000000004	80.540000000000006	5674200	IBM
2005-08-29	80	81.75	79.900000000000006	81.340000000000003	4025300	IBM
2005-08-26	80.810000000000002	81.019999999999996	80.260000000000005	80.379999999999995	5029300	IBM
2005-08-25	81.450000000000003	81.450000000000003	80.719999999999999	81.099999999999994	3606100	IBM
2005-08-24	81.530000000000001	82.400000000000006	81.230000000000004	81.319999999999993	4417600	IBM
2005-08-23	82.700000000000003	83.140000000000001	81.599999999999994	82.030000000000001	4000300	IBM
2005-08-22	82.75	83.349999999999994	81.849999999999994	82.599999999999994	5157200	IBM
2005-08-19	81.359999999999999	83.299999999999997	81.359999999999999	82.760000000000005	6481000	IBM
2005-08-18	81.099999999999994	82	80.799999999999997	81.150000000000006	3713300	IBM
2005-08-17	81.400000000000006	81.939999999999998	80.840000000000003	81.299999999999997	4853000	IBM
2005-08-16	82.069999999999993	82.430000000000007	81.090000000000003	81.299999999999997	4407400	IBM
2005-08-15	81.900000000000006	82.939999999999998	81.609999999999999	82.5	3431100	IBM
2005-08-12	82.150000000000006	82.579999999999998	82.060000000000002	82.189999999999998	4378200	IBM
2005-08-11	81.930000000000007	82.75	81.620000000000005	82.659999999999997	4570400	IBM
2005-08-10	83.650000000000006	84.010000000000005	81.969999999999999	82.019999999999996	5402400	IBM
2005-08-09	83.400000000000006	83.950000000000003	82.939999999999998	83.5	3793500	IBM
2005-08-08	83.409999999999997	83.890000000000001	83.019999999999996	83.359999999999999	4424300	IBM
2005-08-05	82.75	83.739999999999995	82.730000000000004	83.359999999999999	3714600	IBM
2005-08-04	83.75	83.890000000000001	82.980000000000004	83.120000000000005	5249900	IBM
2005-08-03	83.310000000000002	84.200000000000003	83.109999999999999	84.060000000000002	4256200	IBM
2005-08-02	83.269999999999996	83.859999999999999	83.040000000000006	83.310000000000002	5380700	IBM
2005-08-01	83	83.849999999999994	82.849999999999994	83.430000000000007	3664300	IBM
2005-07-29	83.299999999999997	83.950000000000003	83.219999999999999	83.459999999999994	4330300	IBM
2005-07-28	83.549999999999997	83.969999999999999	83.269999999999996	83.799999999999997	6189700	IBM
2005-07-27	83.799999999999997	84.129999999999995	82.810000000000002	83.870000000000005	4862200	IBM
2005-07-26	84.150000000000006	84.349999999999994	83.849999999999994	84.120000000000005	4542900	IBM
2005-07-25	83.980000000000004	84.519999999999996	83.920000000000002	84.200000000000003	4457800	IBM
2005-07-22	83.980000000000004	84.629999999999995	83.859999999999999	84.439999999999998	4570400	IBM
2005-07-21	84.599999999999994	84.950000000000003	83.400000000000006	84.400000000000006	8265300	IBM
2005-07-20	83.200000000000003	84.959999999999994	82.989999999999995	84.599999999999994	9323200	IBM
2005-07-19	84.719999999999999	85.109999999999999	83.700000000000003	83.700000000000003	14149700	IBM
2005-07-18	81.989999999999995	83.939999999999998	81.680000000000007	81.810000000000002	8705600	IBM
2005-07-15	82.430000000000007	82.75	81.519999999999996	82.379999999999995	7644100	IBM
2005-07-14	82	82.670000000000002	82	82.420000000000002	8546200	IBM
2005-07-13	81.159999999999997	81.75	81.159999999999997	81.450000000000003	11340000	IBM
2005-07-12	79.200000000000003	80.489999999999995	79.180000000000007	80.040000000000006	10945500	IBM
2005-07-11	79.400000000000006	79.519999999999996	78.519999999999996	78.959999999999994	7186700	IBM
2005-07-08	77.379999999999995	79.519999999999996	77.140000000000001	79.299999999999997	13440500	IBM
2005-07-07	75.150000000000006	77.530000000000001	75	77.379999999999995	10757200	IBM
2005-07-06	74.799999999999997	76.150000000000006	74.400000000000006	75.810000000000002	8009300	IBM
2005-07-05	74.379999999999995	74.969999999999999	74.159999999999997	74.790000000000006	5181800	IBM
2005-07-01	74.299999999999997	75.329999999999998	74.299999999999997	74.670000000000002	4353100	IBM
2005-06-30	74.799999999999997	75.489999999999995	74.069999999999993	74.200000000000003	6127000	IBM
2005-06-29	75.260000000000005	75.680000000000007	74.620000000000005	74.730000000000004	5519100	IBM
2005-06-28	73.829999999999998	75.299999999999997	73.450000000000003	75.299999999999997	8188800	IBM
2005-06-27	74.010000000000005	74.769999999999996	73.5	73.879999999999995	6489800	IBM
2005-06-24	75.170000000000002	75.400000000000006	74	74.010000000000005	10792100	IBM
2005-06-23	76.810000000000002	76.969999999999999	75.060000000000002	75.409999999999997	7766700	IBM
2005-06-22	76.829999999999998	77.489999999999995	76.670000000000002	77.230000000000004	5646300	IBM
2005-06-21	76.700000000000003	77	76.109999999999999	76.409999999999997	5339100	IBM
2005-06-20	76.030000000000001	76.980000000000004	75.569999999999993	76.549999999999997	3745600	IBM
2005-06-17	77.700000000000003	77.730000000000004	76.379999999999995	76.390000000000001	8593800	IBM
2005-06-16	76.400000000000006	77.25	76.310000000000002	77.049999999999997	7840000	IBM
2005-06-15	75.700000000000003	76.5	75.150000000000006	76.299999999999997	7103600	IBM
2005-06-14	75.049999999999997	75.430000000000007	74.730000000000004	74.890000000000001	4314900	IBM
2005-06-13	74.5	75.930000000000007	74.450000000000003	75.049999999999997	5715700	IBM
2005-06-10	74.75	75.049999999999997	74.099999999999994	74.769999999999996	4895800	IBM
2005-06-09	74.579999999999998	75.469999999999999	74.230000000000004	74.930000000000007	4423200	IBM
2005-06-08	75.040000000000006	75.400000000000006	74.629999999999995	74.799999999999997	4280000	IBM
2005-06-07	75	76.090000000000003	75	75.040000000000006	5226600	IBM
2005-06-06	75.799999999999997	75.900000000000006	74.920000000000002	75	5978600	IBM
2005-06-03	77.060000000000002	77.099999999999994	75.739999999999995	75.790000000000006	6149900	IBM
2005-06-02	76.75	77.390000000000001	76.680000000000007	77.349999999999994	4025600	IBM
2005-06-01	75.569999999999993	77.5	75.569999999999993	76.840000000000003	7380600	IBM
2005-05-31	77.299999999999997	77.409999999999997	75.5	75.549999999999997	6419000	IBM
2005-05-27	77.109999999999999	77.239999999999995	76.530000000000001	77.099999999999994	3163900	IBM
2005-05-26	76.450000000000003	77.409999999999997	76.290000000000006	77.140000000000001	5832000	IBM
2005-05-25	75.420000000000002	76.030000000000001	75.170000000000002	76	5483400	IBM
2005-05-24	76.140000000000001	76.510000000000005	75.560000000000002	75.810000000000002	5660700	IBM
2005-05-23	76.299999999999997	76.950000000000003	76	76.510000000000005	4759800	IBM
2005-05-20	77.280000000000001	77.280000000000001	76.359999999999999	76.409999999999997	6329800	IBM
2005-05-19	76.5	77.640000000000001	76.370000000000005	77.159999999999997	7030400	IBM
2005-05-18	75	76.819999999999993	74.689999999999998	76.359999999999999	10309600	IBM
2005-05-17	73.930000000000007	74.430000000000007	73.329999999999998	74.290000000000006	5135600	IBM
2005-05-16	73.090000000000003	74.489999999999995	73.090000000000003	74.340000000000003	5501500	IBM
2005-05-13	72.530000000000001	73.859999999999999	72.519999999999996	73.159999999999997	7150600	IBM
2005-05-12	73.530000000000001	73.799999999999997	72.5	72.620000000000005	6061900	IBM
2005-05-11	73.629999999999995	73.689999999999998	72.510000000000005	73.280000000000001	6915700	IBM
2005-05-10	74.75	74.760000000000005	73.040000000000006	73.299999999999997	7982200	IBM
2005-05-09	75.260000000000005	75.459999999999994	74.709999999999994	74.980000000000004	5616700	IBM
2005-05-06	75.560000000000002	75.920000000000002	74.969999999999999	75.260000000000005	7750300	IBM
2005-05-05	78	78.109999999999999	75.329999999999998	75.5	12371800	IBM
2005-05-04	76.599999999999994	77.200000000000003	76.5	77.079999999999998	5512300	IBM
2005-05-03	76.780000000000001	76.959999999999994	75.930000000000007	76.469999999999999	6196300	IBM
2005-05-02	76.879999999999995	77.290000000000006	76.030000000000001	76.510000000000005	7232500	IBM
2005-04-29	77.049999999999997	77.079999999999998	75.909999999999997	76.379999999999995	8147700	IBM
2005-04-28	77.049999999999997	77.109999999999999	75.650000000000006	75.909999999999997	8629200	IBM
2005-04-27	75.599999999999994	77.180000000000007	75.5	77.049999999999997	11631400	IBM
2005-04-26	74.680000000000007	76.980000000000004	74.650000000000006	75.430000000000007	12484300	IBM
2005-04-25	75.099999999999994	75.719999999999999	74.049999999999997	74.609999999999999	10219400	IBM
2005-04-22	74.230000000000004	74.700000000000003	73.260000000000005	74.209999999999994	10984400	IBM
2005-04-21	73	74.099999999999994	72.799999999999997	74.030000000000001	16224400	IBM
2005-04-20	75.480000000000004	75.870000000000005	71.849999999999994	72.010000000000005	20366300	IBM
2005-04-19	76.980000000000004	77.200000000000003	75.25	75.480000000000004	9259900	IBM
2005-04-18	77.150000000000006	77.75	76.140000000000001	76.650000000000006	13255000	IBM
2005-04-15	79	79.659999999999997	76.329999999999998	76.700000000000003	27906300	IBM
2005-04-14	84.510000000000005	85.409999999999997	83.469999999999999	83.640000000000001	10421200	IBM
2005-04-13	85.760000000000005	85.969999999999999	84.239999999999995	84.569999999999993	7090700	IBM
2005-04-12	85.900000000000006	86.239999999999995	85.170000000000002	85.75	8429700	IBM
2005-04-11	87.349999999999994	87.560000000000002	86.090000000000003	86.200000000000003	8296500	IBM
2005-04-08	88.280000000000001	88.459999999999994	87.5	87.599999999999994	5179200	IBM
2005-04-07	89	89.200000000000003	88.099999999999994	88.439999999999998	6355700	IBM
2005-04-06	89.049999999999997	89.379999999999995	88.709999999999994	89	7836800	IBM
2005-04-05	90.230000000000004	90.329999999999998	89.260000000000005	89.569999999999993	4568400	IBM
2005-04-04	90.079999999999998	90.620000000000005	89.769999999999996	90.319999999999993	3737800	IBM
2005-04-01	91.489999999999995	91.760000000000005	90.040000000000006	90.439999999999998	5721200	IBM
2005-03-31	90.459999999999994	91.409999999999997	90.219999999999999	91.379999999999995	4418600	IBM
2005-03-30	90.319999999999993	90.879999999999995	90.319999999999993	90.680000000000007	5253900	IBM
2005-03-29	90.739999999999995	91.069999999999993	90.180000000000007	90.599999999999994	6070400	IBM
2005-03-28	90.709999999999994	91.629999999999995	90.620000000000005	91.040000000000006	4088900	IBM
2005-03-24	90.799999999999997	91.549999999999997	90.700000000000003	90.700000000000003	4577100	IBM
2005-03-23	89.969999999999999	91.170000000000002	89.819999999999993	90.519999999999996	5472100	IBM
2005-03-22	89.609999999999999	90.340000000000003	89.260000000000005	89.5	4452500	IBM
2005-03-21	89.420000000000002	90.280000000000001	89.269999999999996	89.510000000000005	4402400	IBM
2005-03-18	89.859999999999999	89.900000000000006	89.090000000000003	89.280000000000001	7541500	IBM
2005-03-17	90.489999999999995	90.680000000000007	89.700000000000003	89.859999999999999	5562100	IBM
2005-03-16	90.739999999999995	91.400000000000006	90.25	90.650000000000006	5065300	IBM
2005-03-15	92	92.269999999999996	91.200000000000003	91.379999999999995	3663100	IBM
2005-03-14	91.5	92.040000000000006	91.5	91.900000000000006	3935500	IBM
2005-03-11	92.25	92.409999999999997	91.200000000000003	91.510000000000005	4494300	IBM
2005-03-10	92.349999999999994	92.799999999999997	92.090000000000003	92.409999999999997	3422500	IBM
2005-03-09	92.019999999999996	93	92.010000000000005	92.349999999999994	4511200	IBM
2005-03-08	91.700000000000003	92.560000000000002	91.700000000000003	92.129999999999995	5087800	IBM
2005-03-07	92.349999999999994	92.510000000000005	91.590000000000003	91.599999999999994	7046900	IBM
2005-03-04	92.939999999999998	93.180000000000007	92.359999999999999	92.370000000000005	4754000	IBM
2005-03-03	93.150000000000006	93.209999999999994	92.200000000000003	92.409999999999997	4037800	IBM
2005-03-02	92.75	93.730000000000004	92.75	92.920000000000002	4467400	IBM
2005-03-01	92.640000000000001	93.430000000000007	92.590000000000003	93.299999999999997	3819900	IBM
2005-02-28	92.530000000000001	92.760000000000005	92.409999999999997	92.579999999999998	4949800	IBM
2005-02-25	92.349999999999994	92.799999999999997	92.290000000000006	92.799999999999997	4078500	IBM
2005-02-24	91.980000000000004	93.090000000000003	91.849999999999994	92.640000000000001	4153900	IBM
2005-02-23	92.290000000000006	92.439999999999998	91.549999999999997	92.099999999999994	5622800	IBM
2005-02-22	92.670000000000002	93.5	92.230000000000004	92.319999999999993	4825100	IBM
2005-02-18	93.75	94.25	92.900000000000006	93.269999999999996	4265300	IBM
2005-02-17	94.5	94.760000000000005	93.739999999999995	93.75	4254200	IBM
2005-02-16	94.230000000000004	94.969999999999999	94.200000000000003	94.620000000000005	4466500	IBM
2005-02-15	93.5	94.670000000000002	93.480000000000004	94.329999999999998	4148000	IBM
2005-02-14	93.159999999999997	94.019999999999996	93.159999999999997	93.569999999999993	2868800	IBM
2005-02-11	92.700000000000003	93.969999999999999	92.5	93.299999999999997	4229300	IBM
2005-02-10	92.950000000000003	93.099999999999994	92.299999999999997	92.760000000000005	4838400	IBM
2005-02-09	94.140000000000001	94.829999999999998	92.540000000000006	92.700000000000003	5657100	IBM
2005-02-08	94.209999999999994	94.640000000000001	94.129999999999995	94.129999999999995	3541100	IBM
2005-02-07	94.349999999999994	94.900000000000006	94.329999999999998	94.530000000000001	2837800	IBM
2005-02-04	93.010000000000005	94.739999999999995	93	94.510000000000005	3807600	IBM
2005-02-03	93.870000000000005	93.939999999999998	93.060000000000002	93.540000000000006	3928700	IBM
2005-02-02	93.780000000000001	94.349999999999994	93.629999999999995	94.299999999999997	3597400	IBM
2005-02-01	93.670000000000002	94	93.370000000000005	93.859999999999999	3637400	IBM
2005-01-31	93.650000000000006	93.950000000000003	93.049999999999997	93.420000000000002	4759900	IBM
2005-01-28	92.680000000000007	93.590000000000003	92.480000000000004	92.890000000000001	5960600	IBM
2005-01-27	91.5	92.219999999999999	91.439999999999998	91.980000000000004	4746900	IBM
2005-01-26	92.299999999999997	92.870000000000005	91.939999999999998	91.950000000000003	5352000	IBM
2005-01-25	91.980000000000004	92.590000000000003	91.950000000000003	92.189999999999998	5070700	IBM
2005-01-24	92.700000000000003	92.849999999999994	91.760000000000005	91.790000000000006	6537300	IBM
2005-01-21	93	93.299999999999997	92.230000000000004	92.379999999999995	7002600	IBM
2005-01-20	92.609999999999999	93.840000000000003	92.599999999999994	93	5708600	IBM
2005-01-19	94.950000000000003	95.150000000000006	92.930000000000007	93.099999999999994	7352700	IBM
2005-01-18	93.650000000000006	95.340000000000003	93.620000000000005	94.900000000000006	8492100	IBM
2005-01-14	94.010000000000005	94.25	93.549999999999997	94.099999999999994	5520800	IBM
2005-01-13	95.390000000000001	96.200000000000003	93.700000000000003	94.450000000000003	5339400	IBM
2005-01-12	95	95.280000000000001	94.060000000000002	95.209999999999994	5828600	IBM
2005-01-11	95.680000000000007	95.790000000000006	94.709999999999994	95	4746400	IBM
2005-01-10	95.780000000000001	96.090000000000003	95.239999999999995	95.680000000000007	4625100	IBM
2005-01-07	96.5	96.799999999999997	95.469999999999999	95.780000000000001	6200700	IBM
2005-01-06	96.540000000000006	96.980000000000004	96.049999999999997	96.200000000000003	4561700	IBM
2005-01-05	96.599999999999994	97.829999999999998	96.400000000000006	96.5	5646700	IBM
2005-01-04	97.739999999999995	98.420000000000002	96.519999999999996	96.700000000000003	5711000	IBM
2005-01-03	98.969999999999999	99.099999999999994	97.25	97.75	5295200	IBM
2004-12-31	98.599999999999994	98.909999999999997	98.489999999999995	98.579999999999998	2793200	IBM
2004-12-30	98.099999999999994	99	98.069999999999993	98.299999999999997	3812400	IBM
2004-12-29	97.810000000000002	98.469999999999999	97.799999999999997	98.180000000000007	3296300	IBM
2004-12-28	97.400000000000006	98.549999999999997	97.370000000000005	98.299999999999997	4336400	IBM
2004-12-27	97.689999999999998	97.969999999999999	97.379999999999995	97.5	3262900	IBM
2004-12-23	97.5	98	97.5	97.719999999999999	3590600	IBM
2004-12-22	97.349999999999994	97.980000000000004	97.290000000000006	97.609999999999999	4950100	IBM
2004-12-21	96.590000000000003	97.150000000000006	96.510000000000005	97.019999999999996	4841800	IBM
2004-12-20	96.349999999999994	97.569999999999993	96.349999999999994	96.549999999999997	4769900	IBM
2004-12-17	97	98	96.200000000000003	96.200000000000003	8853100	IBM
2004-12-16	96.799999999999997	98.150000000000006	96.799999999999997	97.450000000000003	5660100	IBM
2004-12-15	96.920000000000002	97.700000000000003	96.810000000000002	97.329999999999998	3914500	IBM
2004-12-14	96.299999999999997	97.700000000000003	96.290000000000006	97.310000000000002	4493200	IBM
2004-12-13	96.849999999999994	97.200000000000003	96.079999999999998	96.450000000000003	4799500	IBM
2004-12-10	96.099999999999994	97.989999999999995	96.099999999999994	96.670000000000002	4188300	IBM
2004-12-09	96.200000000000003	97.599999999999994	95.709999999999994	97.510000000000005	5713700	IBM
2004-12-08	96.430000000000007	97.349999999999994	95.769999999999996	96.650000000000006	5310700	IBM
2004-12-07	97.700000000000003	98.25	95.989999999999995	96.099999999999994	6477100	IBM
2004-12-06	96.879999999999995	97.900000000000006	96.650000000000006	97.670000000000002	5263000	IBM
2004-12-03	96.549999999999997	97.629999999999995	96.549999999999997	97.079999999999998	7026800	IBM
2004-12-02	95.650000000000006	96.780000000000001	95.489999999999995	95.760000000000005	5152300	IBM
2004-12-01	94.5	96.069999999999993	94.469999999999999	95.879999999999995	5664500	IBM
2004-11-30	95.150000000000006	95.650000000000006	94.239999999999995	94.239999999999995	5870300	IBM
2004-11-29	94.939999999999998	96.379999999999995	94.939999999999998	95.5	5699800	IBM
2004-11-26	95.049999999999997	95.379999999999995	94.579999999999998	94.719999999999999	2204300	IBM
2004-11-24	95.040000000000006	95.790000000000006	95.040000000000006	95.459999999999994	3750600	IBM
2004-11-23	94.700000000000003	95.370000000000005	94.549999999999997	95.280000000000001	5529900	IBM
2004-11-22	94.299999999999997	95.400000000000006	94.159999999999997	95.109999999999999	5814100	IBM
2004-11-19	94.950000000000003	95.159999999999997	94.25	94.450000000000003	5679100	IBM
2004-11-18	95.359999999999999	95.700000000000003	95.030000000000001	95.099999999999994	4655900	IBM
2004-11-17	95.299999999999997	96.629999999999995	95.299999999999997	95.459999999999994	6353200	IBM
2004-11-16	95.25	95.5	94.650000000000006	94.890000000000001	5684100	IBM
2004-11-15	95.079999999999998	96	94.799999999999997	95.920000000000002	4887600	IBM
2004-11-12	94.659999999999997	95.5	94.560000000000002	95.319999999999993	4958400	IBM
2004-11-11	93.599999999999994	95.219999999999999	93.540000000000006	94.790000000000006	7453400	IBM
2004-11-10	92.920000000000002	94.299999999999997	92.920000000000002	93.609999999999999	6258400	IBM
2004-11-09	93	93.950000000000003	93	93.370000000000005	4513100	IBM
2004-11-08	92.5	93.700000000000003	92.5	93.370000000000005	4907300	IBM
2004-11-05	92.400000000000006	93.519999999999996	92.400000000000006	93.280000000000001	6708400	IBM
2004-11-04	91.049999999999997	92.700000000000003	90.819999999999993	92.379999999999995	6951600	IBM
2004-11-03	91.25	91.900000000000006	90.969999999999999	91.200000000000003	6553300	IBM
2004-11-02	89.549999999999997	91.219999999999999	89.5	90.469999999999999	5388700	IBM
2004-11-01	89.329999999999998	90.599999999999994	89.230000000000004	90.109999999999999	5160600	IBM
2004-10-29	89.400000000000006	89.900000000000006	88.950000000000003	89.75	4518500	IBM
2004-10-28	89.799999999999997	90.239999999999995	89.430000000000007	89.5	4226500	IBM
2004-10-27	88.579999999999998	90.269999999999996	88.5	90	6035100	IBM
2004-10-26	88.329999999999998	89.569999999999993	88.25	89	7335800	IBM
2004-10-25	87.359999999999999	88.900000000000006	87.310000000000002	88.430000000000007	5774500	IBM
2004-10-22	88.219999999999999	88.450000000000003	87.290000000000006	87.390000000000001	5988700	IBM
2004-10-21	88.400000000000006	88.760000000000005	87.659999999999997	88.099999999999994	6137500	IBM
2004-10-20	88.450000000000003	89.189999999999998	88.290000000000006	88.819999999999993	6926800	IBM
2004-10-19	88.200000000000003	89.730000000000004	88	89.370000000000005	13692200	IBM
2004-10-18	84.299999999999997	86.150000000000006	84.290000000000006	85.920000000000002	7182600	IBM
2004-10-15	84.780000000000001	85.25	84.599999999999994	84.849999999999994	5928500	IBM
2004-10-14	84.75	84.980000000000004	84.299999999999997	84.780000000000001	4233700	IBM
2004-10-13	86.260000000000005	86.480000000000004	84.430000000000007	84.980000000000004	6651400	IBM
2004-10-12	86.019999999999996	86.200000000000003	85.579999999999998	86	4626600	IBM
2004-10-11	86.769999999999996	87.200000000000003	86.269999999999996	86.629999999999995	3016300	IBM
2004-10-08	87.430000000000007	87.909999999999997	86.510000000000005	86.709999999999994	4090000	IBM
2004-10-07	88.040000000000006	88.099999999999994	87.400000000000006	87.420000000000002	3076900	IBM
2004-10-06	87.140000000000001	88.099999999999994	87.099999999999994	88.040000000000006	3984400	IBM
2004-10-05	87.950000000000003	88.030000000000001	87.129999999999995	87.319999999999993	5150700	IBM
2004-10-04	87	88.099999999999994	86.719999999999999	87.159999999999997	5001400	IBM
2004-10-01	85.950000000000003	86.980000000000004	85.879999999999995	86.719999999999999	4538000	IBM
2004-09-30	85.140000000000001	85.980000000000004	85.010000000000005	85.739999999999995	5198000	IBM
2004-09-29	84.480000000000004	84.980000000000004	84.150000000000006	84.980000000000004	4204500	IBM
2004-09-28	84.349999999999994	84.650000000000006	83.879999999999995	84.480000000000004	3874200	IBM
2004-09-27	84.099999999999994	84.439999999999998	83.980000000000004	84.159999999999997	4650300	IBM
2004-09-24	83.799999999999997	84.739999999999995	83.780000000000001	84.430000000000007	4899500	IBM
2004-09-23	84.040000000000006	84.269999999999996	83.239999999999995	83.879999999999995	4801200	IBM
2004-09-22	85.349999999999994	85.439999999999998	84.170000000000002	84.310000000000002	5037100	IBM
2004-09-21	85.700000000000003	86.109999999999999	85.340000000000003	85.719999999999999	4049700	IBM
2004-09-20	85.400000000000006	86.430000000000007	85.400000000000006	85.700000000000003	4380400	IBM
2004-09-17	86.400000000000006	86.5	85.439999999999998	85.739999999999995	6198700	IBM
2004-09-16	86.200000000000003	86.959999999999994	85.930000000000007	86.120000000000005	3623000	IBM
2004-09-15	85.939999999999998	86.5	85.890000000000001	86.370000000000005	4631200	IBM
2004-09-14	86.599999999999994	86.879999999999995	86.150000000000006	86.719999999999999	3953500	IBM
2004-09-13	87	87.280000000000001	86.079999999999998	86.489999999999995	4801400	IBM
2004-09-10	86.430000000000007	87	86.25	86.760000000000005	3753500	IBM
2004-09-09	85.859999999999999	86.790000000000006	85.859999999999999	86.439999999999998	4517400	IBM
2004-09-08	84.900000000000006	86.510000000000005	84.879999999999995	85.859999999999999	5721200	IBM
2004-09-07	84.700000000000003	85.439999999999998	84.599999999999994	84.969999999999999	4002800	IBM
2004-09-03	84.299999999999997	84.689999999999998	83.959999999999994	84.390000000000001	3479800	IBM
2004-09-02	84.219999999999999	84.780000000000001	83.849999999999994	84.569999999999993	3380400	IBM
2004-09-01	84.049999999999997	85.090000000000003	84.010000000000005	84.219999999999999	4748500	IBM
2004-08-31	84.549999999999997	84.689999999999998	83.650000000000006	84.689999999999998	3399500	IBM
2004-08-30	84.569999999999993	84.989999999999995	84.390000000000001	84.400000000000006	2277900	IBM
2004-08-27	84.650000000000006	84.950000000000003	84.590000000000003	84.939999999999998	2444800	IBM
2004-08-26	85	85.040000000000006	84.689999999999998	84.689999999999998	3134400	IBM
2004-08-25	85	85.269999999999996	84.549999999999997	85.069999999999993	4405600	IBM
2004-08-24	85	85.150000000000006	84.349999999999994	84.709999999999994	2710400	IBM
2004-08-23	85.230000000000004	85.450000000000003	84.650000000000006	84.650000000000006	4260600	IBM
2004-08-20	84.519999999999996	85.25	84.519999999999996	85.25	4501400	IBM
2004-08-19	84.75	85.349999999999994	84.450000000000003	84.890000000000001	4704500	IBM
2004-08-18	83.599999999999994	85.129999999999995	83.569999999999993	85.129999999999995	4397500	IBM
2004-08-17	84.099999999999994	84.540000000000006	83.659999999999997	84.040000000000006	3559400	IBM
2004-08-16	83.700000000000003	84.560000000000002	83.510000000000005	84.019999999999996	4361500	IBM
2004-08-13	82.540000000000006	83.939999999999998	82.510000000000005	83.909999999999997	5801900	IBM
2004-08-12	83.049999999999997	83.049999999999997	81.900000000000006	82.209999999999994	7134900	IBM
2004-08-11	83.700000000000003	83.980000000000004	83.099999999999994	83.689999999999998	5288000	IBM
2004-08-10	84	84.989999999999995	83.810000000000002	84.989999999999995	4351000	IBM
2004-08-09	83.480000000000004	83.959999999999994	82.870000000000005	83.549999999999997	3621100	IBM
2004-08-06	84.379999999999995	84.760000000000005	83.420000000000002	83.480000000000004	5219200	IBM
2004-08-05	85.969999999999999	86.420000000000002	85.010000000000005	85.189999999999998	3879900	IBM
2004-08-04	85.299999999999997	86.650000000000006	85.25	85.969999999999999	4160600	IBM
2004-08-03	86.700000000000003	86.799999999999997	85.439999999999998	85.709999999999994	4147200	IBM
2004-08-02	86.870000000000005	87.390000000000001	86.420000000000002	86.689999999999998	3408400	IBM
2004-07-30	86.450000000000003	87.400000000000006	86.390000000000001	87.069999999999993	3508500	IBM
2004-07-29	86.25	87.219999999999999	86.230000000000004	86.769999999999996	4232300	IBM
2004-07-28	85.879999999999995	86.280000000000001	84.879999999999995	85.849999999999994	6566200	IBM
2004-07-27	85.599999999999994	86.299999999999997	85.450000000000003	85.879999999999995	4098500	IBM
2004-07-26	84.849999999999994	85.579999999999998	84.510000000000005	85.090000000000003	4517500	IBM
2004-07-23	85.700000000000003	86.060000000000002	84.5	84.849999999999994	4309400	IBM
2004-07-22	85	86.400000000000006	84.680000000000007	86.060000000000002	5972600	IBM
2004-07-21	86.75	87.109999999999999	85.299999999999997	85.299999999999997	5534000	IBM
2004-07-20	85.629999999999995	86.489999999999995	85.299999999999997	86.359999999999999	5651300	IBM
2004-07-19	84.5	85.849999999999994	84.400000000000006	85.299999999999997	6596000	IBM
2004-07-16	86.049999999999997	86.480000000000004	84.280000000000001	84.280000000000001	10441400	IBM
2004-07-15	84.129999999999995	84.629999999999995	83.609999999999999	84.019999999999996	7086500	IBM
2004-07-14	84.840000000000003	85.239999999999995	83.780000000000001	84.129999999999995	6298600	IBM
2004-07-13	85.900000000000006	86.090000000000003	85.200000000000003	85.25	6001000	IBM
2004-07-12	84	85.25	83.420000000000002	84.099999999999994	6009200	IBM
2004-07-09	84.400000000000006	84.5	83.510000000000005	83.890000000000001	6595200	IBM
2004-07-08	85	85.010000000000005	83.579999999999998	83.650000000000006	7529000	IBM
2004-07-07	85.299999999999997	85.939999999999998	85.049999999999997	85.349999999999994	5677300	IBM
2004-07-06	86.5	86.730000000000004	85.129999999999995	85.700000000000003	6408100	IBM
2004-07-02	87.450000000000003	87.549999999999997	86.599999999999994	87.040000000000006	2874500	IBM
2004-07-01	88.280000000000001	88.439999999999998	86.569999999999993	87.5	5093900	IBM
2004-06-30	88.299999999999997	88.5	87.700000000000003	88.150000000000006	4724000	IBM
2004-06-29	88.349999999999994	88.489999999999995	87.900000000000006	88.290000000000006	4394800	IBM
2004-06-28	89.709999999999994	89.900000000000006	88.359999999999999	88.709999999999994	4423200	IBM
2004-06-25	89.950000000000003	90.230000000000004	88.939999999999998	89.549999999999997	5604700	IBM
2004-06-24	90.280000000000001	90.920000000000002	89.840000000000003	89.989999999999995	4069400	IBM
2004-06-23	90.099999999999994	90.840000000000003	89.840000000000003	90.790000000000006	4354700	IBM
2004-06-22	89.280000000000001	90.239999999999995	89.129999999999995	90.019999999999996	4149300	IBM
2004-06-21	90.400000000000006	90.430000000000007	89.310000000000002	89.489999999999995	3843400	IBM
2004-06-18	90.200000000000003	90.799999999999997	89.900000000000006	90.060000000000002	6470800	IBM
2004-06-17	90.5	90.560000000000002	90.069999999999993	90.439999999999998	4180200	IBM
2004-06-16	90.25	90.930000000000007	90.090000000000003	90.379999999999995	3145700	IBM
2004-06-15	90.489999999999995	91.209999999999994	90.230000000000004	90.540000000000006	4508300	IBM
2004-06-14	90.049999999999997	90.579999999999998	89.620000000000005	90.069999999999993	4121400	IBM
2004-06-10	90.230000000000004	90.75	89.890000000000001	90.459999999999994	3468700	IBM
2004-06-09	89.900000000000006	90.549999999999997	89.810000000000002	90.090000000000003	5233400	IBM
2004-06-08	88.640000000000001	90.5	88.400000000000006	90.040000000000006	5400300	IBM
2004-06-07	88.75	88.989999999999995	88.010000000000005	88.640000000000001	4264500	IBM
2004-06-04	87.950000000000003	88.489999999999995	87.5	87.560000000000002	3803400	IBM
2004-06-03	87.849999999999994	88.099999999999994	87.349999999999994	87.349999999999994	3011500	IBM
2004-06-02	88.640000000000001	88.640000000000001	87.890000000000001	87.980000000000004	3912600	IBM
2004-06-01	88	88.480000000000004	87.299999999999997	88.120000000000005	4884300	IBM
2004-05-28	88.480000000000004	88.849999999999994	88.25	88.590000000000003	3203800	IBM
2004-05-27	88.75	89.079999999999998	87.980000000000004	88.590000000000003	4094600	IBM
2004-05-26	88.640000000000001	88.849999999999994	88.040000000000006	88.349999999999994	4308200	IBM
2004-05-25	86.75	88.920000000000002	86.549999999999997	88.700000000000003	5358100	IBM
2004-05-24	87.75	87.840000000000003	86.549999999999997	87.099999999999994	3778100	IBM
2004-05-21	87.590000000000003	88.180000000000007	86.909999999999997	87.129999999999995	5130000	IBM
2004-05-20	87.060000000000002	87.950000000000003	87.049999999999997	87.420000000000002	4031500	IBM
2004-05-19	87.400000000000006	88.879999999999995	86.5	87.049999999999997	7431800	IBM
2004-05-18	86.079999999999998	86.489999999999995	86	86.060000000000002	4401100	IBM
2004-05-17	85.299999999999997	86.030000000000001	85.150000000000006	85.530000000000001	5700000	IBM
2004-05-14	86.650000000000006	87.349999999999994	86.069999999999993	86.409999999999997	5197800	IBM
2004-05-13	86.790000000000006	87.409999999999997	86.260000000000005	87.189999999999998	4708400	IBM
2004-05-12	87.25	87.25	85.120000000000005	86.810000000000002	8445800	IBM
2004-05-11	87.200000000000003	88.150000000000006	86.819999999999993	87.129999999999995	6575000	IBM
2004-05-10	87.599999999999994	88.099999999999994	86.370000000000005	86.879999999999995	6692400	IBM
2004-05-07	87.75	89.400000000000006	87.620000000000005	88.189999999999998	5407400	IBM
2004-05-06	88.099999999999994	89.099999999999994	87.590000000000003	88.359999999999999	4319100	IBM
2004-05-05	89.75	89.75	88.510000000000005	88.959999999999994	4402300	IBM
2004-05-04	88.019999999999996	89.739999999999995	88	89	5451800	IBM
2004-05-03	88.129999999999995	88.519999999999996	87.200000000000003	88.019999999999996	6070100	IBM
2004-04-30	89.010000000000005	89.200000000000003	88.010000000000005	88.170000000000002	5019500	IBM
2004-04-29	90.010000000000005	90.260000000000005	88.189999999999998	89.079999999999998	7763200	IBM
2004-04-28	90.299999999999997	90.980000000000004	90.209999999999994	90.409999999999997	4706000	IBM
2004-04-27	90.650000000000006	91.989999999999995	90.560000000000002	91.109999999999999	4768000	IBM
2004-04-26	90.75	91.560000000000002	90.349999999999994	90.430000000000007	4533600	IBM
2004-04-23	91	91.609999999999999	90.359999999999999	91.280000000000001	5063200	IBM
2004-04-22	90.5	91.510000000000005	89.700000000000003	90.739999999999995	7988000	IBM
2004-04-21	91.150000000000006	91.420000000000002	90.689999999999998	91.260000000000005	4623400	IBM
2004-04-20	92	92.480000000000004	90.650000000000006	90.650000000000006	4260200	IBM
2004-04-19	91.900000000000006	92.299999999999997	91.700000000000003	91.939999999999998	4159400	IBM
2004-04-16	92.299999999999997	92.349999999999994	91.040000000000006	92.280000000000001	11118000	IBM
2004-04-15	93.799999999999997	94.090000000000003	93.060000000000002	93.450000000000003	6844200	IBM
2004-04-14	92.099999999999994	93.859999999999999	92.099999999999994	93.700000000000003	5316300	IBM
2004-04-13	93.790000000000006	94.040000000000006	92.5	93.040000000000006	5013600	IBM
2004-04-12	93.5	94.359999999999999	93.400000000000006	93.739999999999995	3112600	IBM
2004-04-08	94	94.390000000000001	92.549999999999997	93.120000000000005	3868000	IBM
2004-04-07	93.370000000000005	93.579999999999998	92.510000000000005	93.079999999999998	4537300	IBM
2004-04-06	93.599999999999994	93.790000000000006	93.019999999999996	93.700000000000003	3860100	IBM
2004-04-05	93.950000000000003	94.370000000000005	93.510000000000005	94.180000000000007	3936000	IBM
2004-04-02	93.549999999999997	94.549999999999997	93.329999999999998	94.200000000000003	5894500	IBM
2004-04-01	91.670000000000002	92.680000000000007	91.620000000000005	92.370000000000005	4246900	IBM
2004-03-31	92.069999999999993	92.239999999999995	91.510000000000005	91.840000000000003	4613500	IBM
2004-03-30	92.670000000000002	92.670000000000002	91.349999999999994	92.319999999999993	5415700	IBM
2004-03-29	92.989999999999995	93.609999999999999	92.180000000000007	92.680000000000007	4876300	IBM
2004-03-26	92.390000000000001	93.25	92.159999999999997	92.769999999999996	4397700	IBM
2004-03-25	92.150000000000006	92.629999999999995	91.450000000000003	92.390000000000001	5585800	IBM
2004-03-24	91.569999999999993	92.489999999999995	91.040000000000006	91.769999999999996	6210400	IBM
2004-03-23	91.599999999999994	92.159999999999997	90.680000000000007	91.319999999999993	5065300	IBM
2004-03-22	91.269999999999996	91.480000000000004	90.280000000000001	91.019999999999996	6223500	IBM
2004-03-19	92.859999999999999	92.969999999999999	91.510000000000005	91.620000000000005	7058700	IBM
2004-03-18	93.049999999999997	93.180000000000007	91.900000000000006	92.849999999999994	4605200	IBM
2004-03-17	92.569999999999993	93.790000000000006	92.450000000000003	93.390000000000001	4663000	IBM
2004-03-16	92.400000000000006	92.700000000000003	91.420000000000002	92.450000000000003	4627600	IBM
2004-03-15	92.599999999999994	92.689999999999998	90.879999999999995	91.819999999999993	6523000	IBM
2004-03-12	92	93.379999999999995	91.680000000000007	93.299999999999997	6290600	IBM
2004-03-11	92	92.980000000000004	91.150000000000006	91.209999999999994	8560800	IBM
2004-03-10	94.379999999999995	94.739999999999995	92.680000000000007	93.060000000000002	6536300	IBM
2004-03-09	94.299999999999997	95.280000000000001	93.769999999999996	94.530000000000001	6390600	IBM
2004-03-08	96.489999999999995	96.879999999999995	94.590000000000003	94.590000000000003	5084200	IBM
2004-03-05	95.950000000000003	96.980000000000004	95.560000000000002	96.450000000000003	3970900	IBM
2004-03-04	96.579999999999998	96.920000000000002	96.129999999999995	96.390000000000001	3547900	IBM
2004-03-03	96.569999999999993	96.890000000000001	95.599999999999994	96.840000000000003	4806500	IBM
2004-03-02	97.599999999999994	97.599999999999994	96.620000000000005	96.819999999999993	4976200	IBM
2004-03-01	96.5	97.25	96.150000000000006	97.040000000000006	4454000	IBM
2004-02-27	96.799999999999997	97.379999999999995	96.099999999999994	96.5	4715000	IBM
2004-02-26	96.269999999999996	97.260000000000005	96.25	96.790000000000006	3965700	IBM
2004-02-25	96.5	97.090000000000003	96.230000000000004	96.540000000000006	3362500	IBM
2004-02-24	95.200000000000003	97.459999999999994	95.200000000000003	96.790000000000006	7008300	IBM
2004-02-23	97.400000000000006	97.510000000000005	95.459999999999994	95.959999999999994	6629100	IBM
2004-02-20	98.599999999999994	98.599999999999994	97.189999999999998	97.310000000000002	5690200	IBM
2004-02-19	98.420000000000002	99.230000000000004	97.519999999999996	97.799999999999997	5447200	IBM
2004-02-18	99.310000000000002	99.769999999999996	98.150000000000006	98.420000000000002	4830300	IBM
2004-02-17	99.989999999999995	100	99.319999999999993	99.370000000000005	3930400	IBM
2004-02-13	99.099999999999994	100.09	99.079999999999998	99.709999999999994	3562400	IBM
2004-02-12	100.06	100.3	99.299999999999997	99.299999999999997	3611500	IBM
2004-02-11	99.200000000000003	100.31	98.799999999999997	99.959999999999994	5505700	IBM
2004-02-10	98.450000000000003	99.969999999999999	98.409999999999997	99.609999999999999	4057500	IBM
2004-02-09	99.310000000000002	99.439999999999998	98.599999999999994	98.950000000000003	3742400	IBM
2004-02-06	98.849999999999994	99.239999999999995	98.25	98.939999999999998	5516900	IBM
2004-02-05	100	100.09	98.260000000000005	98.859999999999999	5975000	IBM
2004-02-04	99.379999999999995	100.43000000000001	99.299999999999997	100.19	8387500	IBM
2004-02-03	99	100	98.950000000000003	100	5604300	IBM
2004-02-02	99.150000000000006	99.939999999999998	98.5	99.390000000000001	6200000	IBM
2004-01-30	98.019999999999996	99.329999999999998	97.840000000000003	99.230000000000004	6137600	IBM
2004-01-29	98.099999999999994	98.599999999999994	96.549999999999997	98.010000000000005	6642500	IBM
2004-01-28	99.150000000000006	99.420000000000002	97.280000000000001	97.379999999999995	6549700	IBM
2004-01-27	99.400000000000006	99.670000000000002	98.700000000000003	98.799999999999997	5345300	IBM
2004-01-26	97.900000000000006	99.849999999999994	97.560000000000002	99.849999999999994	6189400	IBM
2004-01-23	97.819999999999993	98.209999999999994	97.099999999999994	97.900000000000006	5283900	IBM
2004-01-22	97.840000000000003	98.159999999999997	97.319999999999993	97.510000000000005	4371600	IBM
2004-01-21	97.230000000000004	98.040000000000006	96.640000000000001	97.700000000000003	6949000	IBM
2004-01-20	96	97.439999999999998	95.730000000000004	97.099999999999994	9285100	IBM
2004-01-16	95	95.349999999999994	94.709999999999994	95.319999999999993	9302000	IBM
2004-01-15	95.069999999999993	95.650000000000006	93.549999999999997	94.019999999999996	19812000	IBM
2004-01-14	89.900000000000006	90.459999999999994	89.75	90.310000000000002	5505100	IBM
2004-01-13	91.450000000000003	91.510000000000005	89.010000000000005	89.700000000000003	8842500	IBM
2004-01-12	91.209999999999994	92.140000000000001	91.209999999999994	91.549999999999997	5130400	IBM
2004-01-09	91.75	92.349999999999994	91	91.209999999999994	7930900	IBM
2004-01-08	93.209999999999994	93.209999999999994	92.030000000000001	93.040000000000006	6179800	IBM
2004-01-07	93.140000000000001	93.379999999999995	92.469999999999999	92.780000000000001	4927600	IBM
2004-01-06	92.200000000000003	93.189999999999998	92.140000000000001	93.060000000000002	4380000	IBM
2004-01-05	92	93.090000000000003	92	93.049999999999997	5276300	IBM
2004-01-02	92.859999999999999	93.049999999999997	91.200000000000003	91.549999999999997	5327800	IBM
2003-12-31	92.659999999999997	92.849999999999994	92.159999999999997	92.680000000000007	4726900	IBM
2003-12-30	93.269999999999996	93.5	92.359999999999999	92.629999999999995	4003400	IBM
2003-12-29	93.099999999999994	93.730000000000004	93.030000000000001	93.519999999999996	4033900	IBM
2003-12-26	92.370000000000005	93	92.299999999999997	92.900000000000006	1408500	IBM
2003-12-24	92.799999999999997	92.799999999999997	92.180000000000007	92.269999999999996	1760500	IBM
2003-12-23	93.069999999999993	93.439999999999998	92.340000000000003	92.790000000000006	3677000	IBM
2003-12-22	92.829999999999998	93.5	92.780000000000001	93.390000000000001	4332100	IBM
2003-12-19	93.230000000000004	93.25	92.670000000000002	93.140000000000001	7090500	IBM
2003-12-18	93	93.379999999999995	92.5	92.730000000000004	6873600	IBM
2003-12-17	93.849999999999994	93.870000000000005	92.849999999999994	93.400000000000006	6052900	IBM
2003-12-16	92.109999999999999	94.120000000000005	91.879999999999995	93.980000000000004	7501100	IBM
2003-12-15	93.430000000000007	93.969999999999999	92.079999999999998	92.109999999999999	5964500	IBM
2003-12-12	92.700000000000003	93.159999999999997	92.239999999999995	92.709999999999994	5079800	IBM
2003-12-11	91.959999999999994	92.969999999999999	91.920000000000002	92.400000000000006	6412100	IBM
2003-12-10	90.689999999999998	92.739999999999995	90.650000000000006	91.730000000000004	7138000	IBM
2003-12-09	91.150000000000006	92.159999999999997	90.609999999999999	90.629999999999995	6971500	IBM
2003-12-08	90.519999999999996	91.469999999999999	90.519999999999996	91.200000000000003	5342000	IBM
2003-12-05	91.299999999999997	91.299999999999997	90.5	90.640000000000001	5878400	IBM
2003-12-04	90.049999999999997	91.439999999999998	90.030000000000001	91.420000000000002	5360400	IBM
2003-12-03	91.150000000000006	91.439999999999998	90.299999999999997	90.299999999999997	6169800	IBM
2003-12-02	90.569999999999993	91.480000000000004	90.519999999999996	90.75	5091800	IBM
2003-12-01	90.900000000000006	91.359999999999999	90.480000000000004	91.010000000000005	5234900	IBM
2003-11-28	89.900000000000006	90.680000000000007	89.620000000000005	90.540000000000006	2195500	IBM
2003-11-26	89.790000000000006	90.090000000000003	89.109999999999999	89.909999999999997	4146800	IBM
2003-11-25	89.659999999999997	89.849999999999994	89.269999999999996	89.430000000000007	4305700	IBM
2003-11-24	89.030000000000001	89.739999999999995	88.950000000000003	89.659999999999997	4722200	IBM
2003-11-21	88.400000000000006	88.849999999999994	88.230000000000004	88.629999999999995	5935400	IBM
2003-11-20	89.299999999999997	89.790000000000006	88.379999999999995	88.390000000000001	5111000	IBM
2003-11-19	88.319999999999993	89.829999999999998	88.319999999999993	89.400000000000006	4156600	IBM
2003-11-18	89.920000000000002	90.180000000000007	88.900000000000006	88.950000000000003	5284300	IBM
2003-11-17	89.900000000000006	90.049999999999997	89.030000000000001	89.799999999999997	4748200	IBM
2003-11-14	91.019999999999996	91.420000000000002	89.810000000000002	90.25	4510200	IBM
2003-11-13	90.400000000000006	91.480000000000004	90.159999999999997	91.090000000000003	5277900	IBM
2003-11-12	89.450000000000003	91.159999999999997	89.310000000000002	90.689999999999998	5901700	IBM
2003-11-11	90	90.030000000000001	88.890000000000001	89.359999999999999	4841200	IBM
2003-11-10	89.549999999999997	90.469999999999999	89.549999999999997	89.950000000000003	8349700	IBM
2003-11-07	89.400000000000006	89.599999999999994	88.260000000000005	88.260000000000005	5543500	IBM
2003-11-06	88.329999999999998	89.590000000000003	87.719999999999999	89.340000000000003	5668600	IBM
2003-11-05	88.519999999999996	88.879999999999995	88	88.489999999999995	6296300	IBM
2003-11-04	89.680000000000007	89.799999999999997	88.859999999999999	89.140000000000001	5146100	IBM
2003-11-03	89.900000000000006	90.840000000000003	89.480000000000004	89.680000000000007	5825200	IBM
2003-10-31	90.709999999999994	90.709999999999994	89.200000000000003	89.480000000000004	4836200	IBM
2003-10-30	90	90.170000000000002	89.060000000000002	89.120000000000005	6535700	IBM
2003-10-29	89.599999999999994	89.939999999999998	89.150000000000006	89.340000000000003	5180700	IBM
2003-10-28	89.049999999999997	89.900000000000006	88.519999999999996	89.900000000000006	6959000	IBM
2003-10-27	88.799999999999997	89.099999999999994	88.049999999999997	88.519999999999996	5099200	IBM
2003-10-24	88.150000000000006	88.640000000000001	87.719999999999999	88.420000000000002	5471700	IBM
2003-10-23	87.599999999999994	88.400000000000006	87.530000000000001	88.150000000000006	6046400	IBM
2003-10-22	88.299999999999997	89.010000000000005	87.900000000000006	88.459999999999994	5600100	IBM
2003-10-21	89.25	89.340000000000003	88.700000000000003	88.930000000000007	5287100	IBM
2003-10-20	89.349999999999994	89.400000000000006	88.859999999999999	89	6971300	IBM
2003-10-17	89.280000000000001	89.680000000000007	88.810000000000002	89.230000000000004	9506200	IBM
2003-10-16	89.269999999999996	89.700000000000003	88.659999999999997	89.280000000000001	16994000	IBM
2003-10-15	93.900000000000006	94.540000000000006	92.739999999999995	92.739999999999995	11558700	IBM
2003-10-14	92.650000000000006	92.950000000000003	92.319999999999993	92.719999999999999	4699500	IBM
2003-10-13	93.099999999999994	93.540000000000006	92.579999999999998	93.200000000000003	4839200	IBM
2003-10-10	92.400000000000006	93.180000000000007	92.359999999999999	92.670000000000002	4500500	IBM
2003-10-09	93.299999999999997	93.599999999999994	92.200000000000003	92.450000000000003	7593000	IBM
2003-10-08	92	92.870000000000005	91.950000000000003	92.659999999999997	6418900	IBM
2003-10-07	90.5	91.700000000000003	90.400000000000006	91.700000000000003	5369800	IBM
2003-10-06	90.739999999999995	91.760000000000005	90.510000000000005	91.180000000000007	3845400	IBM
2003-10-03	91	91.950000000000003	90.569999999999993	90.640000000000001	7479300	IBM
2003-10-02	89.549999999999997	90.450000000000003	89.219999999999999	90.079999999999998	7428300	IBM
2003-10-01	88.75	90.599999999999994	88.700000000000003	90.349999999999994	7925200	IBM
2003-09-30	89.200000000000003	89.25	87.900000000000006	88.329999999999998	7056700	IBM
2003-09-29	89.25	90.180000000000007	89.069999999999993	89.450000000000003	5723200	IBM
2003-09-26	89.409999999999997	90.140000000000001	89	89.049999999999997	5095800	IBM
2003-09-25	89.400000000000006	90.969999999999999	89.200000000000003	89.409999999999997	6585500	IBM
2003-09-24	91.079999999999998	91.819999999999993	89.329999999999998	89.400000000000006	7575800	IBM
2003-09-23	91.5	92.090000000000003	90.560000000000002	91.340000000000003	7935200	IBM
2003-09-22	92.239999999999995	92.239999999999995	90.900000000000006	91.390000000000001	7302600	IBM
2003-09-19	92.450000000000003	93.469999999999999	91.799999999999997	93.280000000000001	9412500	IBM
2003-09-18	90.629999999999995	92.430000000000007	90.459999999999994	92	8338700	IBM
2003-09-17	90.400000000000006	91.939999999999998	90.200000000000003	90.629999999999995	9086600	IBM
2003-09-16	88.489999999999995	90.409999999999997	88.489999999999995	90.290000000000006	7896100	IBM
2003-09-15	89.700000000000003	89.959999999999994	88.390000000000001	88.489999999999995	7305400	IBM
2003-09-12	87.599999999999994	89.010000000000005	87.200000000000003	88.700000000000003	7209200	IBM
2003-09-11	86.75	88.420000000000002	86.400000000000006	87.920000000000002	9753500	IBM
2003-09-10	88.989999999999995	89	87.609999999999999	87.840000000000003	7322600	IBM
2003-09-09	89.200000000000003	89.969999999999999	88.930000000000007	89.420000000000002	8102500	IBM
2003-09-08	88.450000000000003	89.659999999999997	88.349999999999994	89.099999999999994	9213400	IBM
2003-09-05	87	88.260000000000005	86.75	86.950000000000003	7896600	IBM
2003-09-04	86.329999999999998	88.290000000000006	85.689999999999998	87.909999999999997	9889100	IBM
2003-09-03	86.239999999999995	87.299999999999997	86	86.329999999999998	10835700	IBM
2003-09-02	82.400000000000006	85.959999999999994	82.299999999999997	85.760000000000005	12406400	IBM
2003-08-29	81.950000000000003	82.109999999999999	81.560000000000002	82.010000000000005	4222700	IBM
2003-08-28	82	82.340000000000003	81.269999999999996	81.900000000000006	5516300	IBM
2003-08-27	82	82.530000000000001	81.900000000000006	82	3834100	IBM
2003-08-26	81.650000000000006	82.540000000000006	81.269999999999996	82.5	5569600	IBM
2003-08-25	82.849999999999994	83.030000000000001	81.75	81.959999999999994	5150900	IBM
2003-08-22	84.25	84.719999999999999	82.959999999999994	82.969999999999999	7434900	IBM
2003-08-21	83.390000000000001	83.849999999999994	82.849999999999994	82.849999999999994	5185200	IBM
2003-08-20	82	83.310000000000002	82	83.049999999999997	4829900	IBM
2003-08-19	83.099999999999994	83.810000000000002	82.560000000000002	82.849999999999994	6318300	IBM
2003-08-18	82.049999999999997	83.680000000000007	81.900000000000006	83.519999999999996	6847200	IBM
2003-08-15	81.799999999999997	81.980000000000004	81.200000000000003	81.790000000000006	3623600	IBM
2003-08-14	81	81.75	80.689999999999998	81.560000000000002	4562700	IBM
2003-08-13	81.650000000000006	82.189999999999998	80.579999999999998	81.200000000000003	5138400	IBM
2003-08-12	81.450000000000003	81.540000000000006	80.650000000000006	81.510000000000005	4634200	IBM
2003-08-11	80.870000000000005	81.5	80.280000000000001	81.019999999999996	4261200	IBM
2003-08-08	81.049999999999997	81.269999999999996	80.349999999999994	80.879999999999995	4613800	IBM
2003-08-07	79.689999999999998	80.819999999999993	79.379999999999995	80.689999999999998	5298500	IBM
2003-08-06	79.700000000000003	80.680000000000007	78.730000000000004	79.75	7472200	IBM
2003-08-05	81.129999999999995	81.329999999999998	79.799999999999997	79.849999999999994	7018100	IBM
2003-08-04	80.75	81.359999999999999	80.060000000000002	81.129999999999995	5888000	IBM
2003-08-01	81.150000000000006	81.269999999999996	80.049999999999997	81.269999999999996	6475400	IBM
2003-07-31	81.799999999999997	82.540000000000006	81.099999999999994	81.25	8050300	IBM
2003-07-30	82.450000000000003	82.450000000000003	80.579999999999998	80.959999999999994	6654600	IBM
2003-07-29	82.549999999999997	82.879999999999995	81.599999999999994	81.799999999999997	7282700	IBM
2003-07-28	83.670000000000002	83.700000000000003	82.040000000000006	82.540000000000006	6423500	IBM
2003-07-25	81.599999999999994	83.739999999999995	81.569999999999993	83.549999999999997	6204700	IBM
2003-07-24	82.950000000000003	82.989999999999995	81.510000000000005	81.510000000000005	5859100	IBM
2003-07-23	82	82.769999999999996	81.730000000000004	82.299999999999997	5326800	IBM
2003-07-22	82.5	83.260000000000005	81.519999999999996	81.849999999999994	8744300	IBM
2003-07-21	83.200000000000003	83.430000000000007	82.209999999999994	82.5	7036100	IBM
2003-07-18	83.849999999999994	84.019999999999996	83.209999999999994	83.719999999999999	8567200	IBM
2003-07-17	82.700000000000003	83.939999999999998	82.5	83.329999999999998	13515700	IBM
2003-07-16	87	87.030000000000001	85.849999999999994	86.739999999999995	8837600	IBM
2003-07-15	86.150000000000006	87	85.819999999999993	86.439999999999998	7910400	IBM
2003-07-14	86	86.579999999999998	85.420000000000002	85.420000000000002	6455200	IBM
2003-07-11	84.099999999999994	85.280000000000001	83.700000000000003	84.890000000000001	4534700	IBM
2003-07-10	85	85.219999999999999	83.469999999999999	84.030000000000001	7509200	IBM
2003-07-09	86.099999999999994	86.349999999999994	84.849999999999994	85.469999999999999	6709700	IBM
2003-07-08	86.090000000000003	86.75	85.189999999999998	86.25	5873900	IBM
2003-07-07	84.799999999999997	86.450000000000003	84.739999999999995	86.090000000000003	7614900	IBM
2003-07-03	84.25	84.689999999999998	83.480000000000004	83.950000000000003	3009500	IBM
2003-07-02	83.950000000000003	84.890000000000001	83.75	84.739999999999995	6009700	IBM
2003-07-01	81.400000000000006	83.659999999999997	81.400000000000006	83.590000000000003	5785800	IBM
2003-06-30	83.900000000000006	84.200000000000003	82.5	82.5	7950900	IBM
2003-06-27	84.150000000000006	84.650000000000006	83.219999999999999	83.420000000000002	4532900	IBM
2003-06-26	83.700000000000003	84.379999999999995	82.819999999999993	84.349999999999994	6374400	IBM
2003-06-25	83.549999999999997	84.159999999999997	82.090000000000003	82.489999999999995	5548000	IBM
2003-06-24	82.950000000000003	84.180000000000007	82.849999999999994	83.629999999999995	5062800	IBM
2003-06-23	84.790000000000006	84.790000000000006	82.969999999999999	83.180000000000007	6311600	IBM
2003-06-20	85	85.239999999999995	84.689999999999998	84.920000000000002	11900000	IBM
2003-06-19	84.950000000000003	85.290000000000006	84.5	84.549999999999997	7277100	IBM
2003-06-18	84.150000000000006	84.989999999999995	83.219999999999999	84.700000000000003	5941400	IBM
2003-06-17	84.950000000000003	84.950000000000003	83.799999999999997	84.299999999999997	5873700	IBM
2003-06-16	83.099999999999994	84.549999999999997	82.549999999999997	84.5	6492100	IBM
2003-06-13	84.150000000000006	84.290000000000006	82.510000000000005	82.75	5727500	IBM
2003-06-12	84.799999999999997	84.980000000000004	83.549999999999997	83.950000000000003	7072400	IBM
2003-06-11	82.75	84.150000000000006	82.290000000000006	83.969999999999999	9815800	IBM
2003-06-10	82.349999999999994	82.920000000000002	81.209999999999994	81.709999999999994	8896000	IBM
2003-06-09	80	82	79.810000000000002	82	9756300	IBM
2003-06-06	82.25	83.230000000000004	79.840000000000003	80.049999999999997	15160900	IBM
2003-06-05	84	84.25	81.75	81.900000000000006	15256300	IBM
2003-06-04	84	84.959999999999994	83.829999999999998	84.25	10734400	IBM
2003-06-03	84.319999999999993	85.239999999999995	83.239999999999995	83.819999999999993	21106600	IBM
2003-06-02	89	89.079999999999998	87.25	87.329999999999998	7697200	IBM
2003-05-30	87.450000000000003	88.680000000000007	87.450000000000003	88.040000000000006	6184200	IBM
2003-05-29	87.569999999999993	88.590000000000003	87.200000000000003	87.359999999999999	6898900	IBM
2003-05-28	87.599999999999994	88.700000000000003	87.400000000000006	87.569999999999993	6539900	IBM
2003-05-27	84.510000000000005	87.900000000000006	84.510000000000005	87.689999999999998	7163400	IBM
2003-05-23	85.75	85.950000000000003	85.099999999999994	85.260000000000005	5187200	IBM
2003-05-22	86.25	86.799999999999997	85.799999999999997	86.079999999999998	6277300	IBM
2003-05-21	85.769999999999996	86.180000000000007	85.079999999999998	86.180000000000007	6741000	IBM
2003-05-20	86.579999999999998	87.239999999999995	84.890000000000001	85.769999999999996	7331900	IBM
2003-05-19	88.049999999999997	88.469999999999999	86.409999999999997	86.450000000000003	7298400	IBM
2003-05-16	89.670000000000002	89.890000000000001	88.950000000000003	88.989999999999995	6831600	IBM
2003-05-15	89.5	89.959999999999994	89	89.900000000000006	7102900	IBM
2003-05-14	90	90.400000000000006	88.299999999999997	88.700000000000003	7752200	IBM
2003-05-13	88.780000000000001	90.099999999999994	88.560000000000002	89.980000000000004	8668300	IBM
2003-05-12	87.549999999999997	89.260000000000005	87.099999999999994	89	8445700	IBM
2003-05-09	86.900000000000006	87.700000000000003	86.400000000000006	87.549999999999997	6222600	IBM
2003-05-08	86.370000000000005	86.780000000000001	85.75	86.049999999999997	7188200	IBM
2003-05-07	86.950000000000003	87.810000000000002	86.5	86.680000000000007	6754600	IBM
2003-05-06	86.299999999999997	88.340000000000003	86	87.510000000000005	7459600	IBM
2003-05-05	87.200000000000003	88	86.519999999999996	86.519999999999996	7632500	IBM
2003-05-02	84.450000000000003	87.569999999999993	84.450000000000003	87.569999999999993	8381900	IBM
2003-05-01	85.299999999999997	86.230000000000004	84.469999999999999	85.890000000000001	7485700	IBM
2003-04-30	85.659999999999997	85.670000000000002	84.680000000000007	84.900000000000006	8444900	IBM
2003-04-29	85.340000000000003	86.489999999999995	84.969999999999999	85.659999999999997	8682900	IBM
2013-03-15	49.969999999999999	50.289999999999999	49.149999999999999	50.020000000000003	60880800	JPM
2013-03-14	50.25	51	50.189999999999998	51	26378700	JPM
2013-03-13	50.289999999999999	50.43	50.109999999999999	50.159999999999997	16680200	JPM
2013-03-12	50.350000000000001	50.670000000000002	50.049999999999997	50.280000000000001	18003400	JPM
2013-03-11	50.229999999999997	50.770000000000003	49.909999999999997	50.479999999999997	19473000	JPM
2013-03-08	50.590000000000003	50.850000000000001	49.609999999999999	50.200000000000003	32711900	JPM
2013-03-07	50.049999999999997	50.859999999999999	50.009999999999998	50.630000000000003	24245400	JPM
2013-03-06	49.880000000000003	50.189999999999998	49.619999999999997	50.030000000000001	19607900	JPM
2013-03-05	49.490000000000002	50.109999999999999	49.310000000000002	49.490000000000002	25561100	JPM
2013-03-04	48.729999999999997	49.140000000000001	48.329999999999998	49.100000000000001	17695200	JPM
2013-03-01	48.600000000000001	49.420000000000002	48.369999999999997	48.909999999999997	25923400	JPM
2013-02-28	49.159999999999997	49.549999999999997	48.75	48.920000000000002	24711500	JPM
2013-02-27	47.850000000000001	49.399999999999999	47.759999999999998	49.280000000000001	31921200	JPM
2013-02-26	48.219999999999999	48.259999999999998	46.850000000000001	47.600000000000001	39401400	JPM
2013-02-25	49.100000000000001	49.200000000000003	47.649999999999999	47.700000000000003	32775500	JPM
2013-02-22	48.630000000000003	48.909999999999997	48.409999999999997	48.909999999999997	23584100	JPM
2013-02-21	48.409999999999997	48.450000000000003	47.829999999999998	48.25	24437700	JPM
2013-02-20	49.350000000000001	49.539999999999999	48.359999999999999	48.609999999999999	24786700	JPM
2013-02-19	49.119999999999997	49.68	49.119999999999997	49.450000000000003	20445900	JPM
2013-02-15	49.350000000000001	49.460000000000001	48.57	48.880000000000003	20016200	JPM
2013-02-14	48.399999999999999	49.289999999999999	48.369999999999997	49.219999999999999	18017800	JPM
2013-02-13	49.350000000000001	49.450000000000003	48.5	48.68	21635600	JPM
2013-02-12	48.799999999999997	49.310000000000002	48.600000000000001	49.140000000000001	16388000	JPM
2013-02-11	48.509999999999998	48.899999999999999	48.380000000000003	48.659999999999997	13935900	JPM
2013-02-08	48.329999999999998	48.689999999999998	48.259999999999998	48.630000000000003	15218300	JPM
2013-02-07	48.649999999999999	48.75	47.899999999999999	48.229999999999997	21429600	JPM
2013-02-06	48.420000000000002	48.829999999999998	48.32	48.609999999999999	28282600	JPM
2013-02-05	47.939999999999998	48.799999999999997	47.93	48.789999999999999	28067500	JPM
2013-02-04	47.539999999999999	47.810000000000002	47.380000000000003	47.68	20822600	JPM
2013-02-01	47.399999999999999	48	47.210000000000001	47.850000000000001	24520000	JPM
2013-01-31	47.009999999999998	47.219999999999999	46.880000000000003	47.049999999999997	19536000	JPM
2013-01-30	47.039999999999999	47.350000000000001	46.960000000000001	47.130000000000003	18631300	JPM
2013-01-29	46.280000000000001	47.159999999999997	46.25	47.119999999999997	19907400	JPM
2013-01-28	46.840000000000003	47	46.479999999999997	46.640000000000001	19706800	JPM
2013-01-25	46.740000000000002	47.159999999999997	46.609999999999999	47.159999999999997	26009100	JPM
2013-01-24	46.240000000000002	46.799999999999997	46.079999999999998	46.369999999999997	20008200	JPM
2013-01-23	46.229999999999997	46.439999999999998	45.920000000000002	46.229999999999997	19105100	JPM
2013-01-22	46.25	46.549999999999997	46.130000000000003	46.539999999999999	24257300	JPM
2013-01-18	46.380000000000003	46.600000000000001	46.18	46.460000000000001	28679100	JPM
2013-01-17	46.399999999999999	46.869999999999997	46.289999999999999	46.439999999999998	41086800	JPM
2013-01-16	45.909999999999997	46.829999999999998	45.57	46.82	43453600	JPM
2013-01-15	45.490000000000002	46.469999999999999	45.350000000000001	46.350000000000001	29898000	JPM
2013-01-14	45.890000000000001	46.18	45.479999999999997	45.880000000000003	19079500	JPM
2013-01-11	45.969999999999999	46.149999999999999	45.469999999999999	46.140000000000001	19723900	JPM
2013-01-10	45.890000000000001	46.159999999999997	45.530000000000001	46.149999999999999	23413600	JPM
2013-01-09	45.560000000000002	46.200000000000003	45.140000000000001	45.469999999999999	25920600	JPM
2013-01-08	45.399999999999999	45.5	44.960000000000001	45.5	19624200	JPM
2013-01-07	45.090000000000003	45.490000000000002	45.020000000000003	45.409999999999997	24456900	JPM
2013-01-04	44.450000000000003	45.43	44.439999999999998	45.359999999999999	24487700	JPM
2013-01-03	44.740000000000002	44.75	44.200000000000003	44.57	24227700	JPM
2013-01-02	44.979999999999997	45	44.219999999999999	44.659999999999997	31413000	JPM
2012-12-31	43.100000000000001	44	43.049999999999997	43.969999999999999	24209600	JPM
2012-12-28	43.100000000000001	43.689999999999998	43.090000000000003	43.240000000000002	15401200	JPM
2012-12-27	43.960000000000001	44.020000000000003	42.899999999999999	43.630000000000003	19567000	JPM
2012-12-26	43.950000000000003	44.18	43.719999999999999	43.960000000000001	11498900	JPM
2012-12-24	43.719999999999999	44.020000000000003	43.710000000000001	43.920000000000002	8621200	JPM
2012-12-21	43.82	44.200000000000003	43.340000000000003	44	38973500	JPM
2012-12-20	43.689999999999998	44.539999999999999	43.409999999999997	44.530000000000001	25014900	JPM
2012-12-19	43.990000000000002	44.390000000000001	43.420000000000002	43.530000000000001	34348500	JPM
2012-12-18	43.829999999999998	43.939999999999998	43.310000000000002	43.869999999999997	33858600	JPM
2012-12-17	43	43.509999999999998	42.810000000000002	43.479999999999997	23879800	JPM
2012-12-14	42.770000000000003	43.109999999999999	42.710000000000001	42.810000000000002	16208600	JPM
2012-12-13	42.649999999999999	42.920000000000002	42.5	42.780000000000001	18457000	JPM
2012-12-12	43	43.380000000000003	42.700000000000003	42.770000000000003	23110600	JPM
2012-12-11	42.600000000000001	43.090000000000003	42.420000000000002	42.640000000000001	21955000	JPM
2012-12-10	42.539999999999999	42.670000000000002	42.009999999999998	42.310000000000002	22394500	JPM
2012-12-07	41.840000000000003	42.57	41.729999999999997	42.560000000000002	34552900	JPM
2012-12-06	41.25	41.549999999999997	41.109999999999999	41.469999999999999	20541700	JPM
2012-12-05	40.689999999999998	41.490000000000002	40.5	41.200000000000003	25515600	JPM
2012-12-04	40.780000000000001	40.920000000000002	40.200000000000003	40.57	24031100	JPM
2012-12-03	41.270000000000003	41.369999999999997	40.75	40.810000000000002	18955500	JPM
2012-11-30	40.990000000000002	41.340000000000003	40.850000000000001	41.079999999999998	20066600	JPM
2012-11-29	41.149999999999999	41.350000000000001	40.909999999999997	41.219999999999999	18915000	JPM
2012-11-28	40.490000000000002	40.880000000000003	39.880000000000003	40.829999999999998	26106900	JPM
2012-11-27	40.869999999999997	41.200000000000003	40.640000000000001	40.75	19875000	JPM
2012-11-26	40.789999999999999	40.880000000000003	40.090000000000003	40.880000000000003	20376600	JPM
2012-11-23	41.100000000000001	41.219999999999999	40.969999999999999	41.090000000000003	8316700	JPM
2012-11-21	40.939999999999998	40.979999999999997	40.350000000000001	40.729999999999997	13030200	JPM
2012-11-20	40.329999999999998	41.18	40.25	40.700000000000003	19375900	JPM
2012-11-19	40.090000000000003	40.700000000000003	40.090000000000003	40.590000000000003	26781200	JPM
2012-11-16	39.43	39.670000000000002	38.829999999999998	39.530000000000001	32458000	JPM
2012-11-15	39.060000000000002	39.719999999999999	38.969999999999999	39.390000000000001	24858700	JPM
2012-11-14	40.210000000000001	40.369999999999997	39.130000000000003	39.289999999999999	30986600	JPM
2012-11-13	40.18	40.520000000000003	40	40.039999999999999	19793500	JPM
2012-11-12	40.850000000000001	40.909999999999997	40.299999999999997	40.579999999999998	12816000	JPM
2012-11-09	40.310000000000002	41.229999999999997	39.859999999999999	40.619999999999997	27553200	JPM
2012-11-08	41.280000000000001	41.5	40.399999999999999	40.399999999999999	27830900	JPM
2012-11-07	42.009999999999998	42.009999999999998	40.310000000000002	40.479999999999997	47631200	JPM
2012-11-06	42.57	43.049999999999997	42.409999999999997	42.880000000000003	17190900	JPM
2012-11-05	42.329999999999998	42.359999999999999	41.859999999999999	42.270000000000003	13252500	JPM
2012-11-02	43.039999999999999	43.07	42.329999999999998	42.420000000000002	17029200	JPM
2012-11-01	41.700000000000003	42.899999999999999	41.579999999999998	42.840000000000003	23325400	JPM
2012-10-31	41.450000000000003	41.789999999999999	41.149999999999999	41.68	19423500	JPM
2012-10-26	41.420000000000002	41.659999999999997	40.869999999999997	41.159999999999997	21892700	JPM
2012-10-25	42.240000000000002	42.280000000000001	41.399999999999999	41.670000000000002	17311700	JPM
2012-10-24	41.68	41.880000000000003	41.340000000000003	41.710000000000001	18918900	JPM
2012-10-23	41.469999999999999	41.740000000000002	41.049999999999997	41.329999999999998	22896400	JPM
2012-10-22	42.25	42.520000000000003	41.5	42.090000000000003	27993000	JPM
2012-10-19	42.799999999999997	42.82	42.060000000000002	42.32	29747500	JPM
2012-10-18	43.090000000000003	43.350000000000001	42.75	43.009999999999998	23630400	JPM
2012-10-17	42.93	43.539999999999999	42.770000000000003	43.32	26177500	JPM
2012-10-16	42.789999999999999	43.109999999999999	42.270000000000003	42.829999999999998	28588100	JPM
2012-10-15	41.909999999999997	42.409999999999997	41.729999999999997	42.380000000000003	26268000	JPM
2012-10-12	41.600000000000001	42.43	41.149999999999999	41.619999999999997	44564000	JPM
2012-10-11	42.369999999999997	42.640000000000001	41.850000000000001	42.100000000000001	27755000	JPM
2012-10-10	41.549999999999997	42	41.329999999999998	41.770000000000003	25797600	JPM
2012-10-09	41.770000000000003	41.950000000000003	41.299999999999997	41.380000000000003	19947500	JPM
2012-10-08	41.329999999999998	41.840000000000003	41.109999999999999	41.659999999999997	18631300	JPM
2012-10-05	42.039999999999999	42.439999999999998	41.460000000000001	41.710000000000001	22774400	JPM
2012-10-04	41.159999999999997	41.990000000000002	40.909999999999997	41.82	24326500	JPM
2012-10-03	40.829999999999998	41	40.420000000000002	40.859999999999999	22419100	JPM
2012-10-02	41.140000000000001	41.240000000000002	40.560000000000002	40.920000000000002	26946100	JPM
2012-10-01	40.880000000000003	41.5	40.799999999999997	40.969999999999999	21956400	JPM
2012-09-28	40.420000000000002	40.630000000000003	40.159999999999997	40.479999999999997	21380700	JPM
2012-09-27	40.399999999999999	40.990000000000002	40.210000000000001	40.68	20843400	JPM
2012-09-26	40.149999999999999	40.630000000000003	39.700000000000003	40.240000000000002	23782700	JPM
2012-09-25	41.549999999999997	41.549999999999997	40.530000000000001	40.549999999999997	21988200	JPM
2012-09-24	40.609999999999999	41.469999999999999	40.590000000000003	41.229999999999997	20499500	JPM
2012-09-21	41.530000000000001	41.700000000000003	40.770000000000003	40.880000000000003	28287400	JPM
2012-09-20	40.960000000000001	41.280000000000001	40.549999999999997	41.25	20997400	JPM
2012-09-19	41.329999999999998	41.759999999999998	41.039999999999999	41.340000000000003	22887200	JPM
2012-09-18	41.049999999999997	41.329999999999998	40.659999999999997	41.259999999999998	25186600	JPM
2012-09-17	41	41.439999999999998	40.950000000000003	41.189999999999998	19740100	JPM
2012-09-14	41.960000000000001	42.090000000000003	41.229999999999997	41.57	43471600	JPM
2012-09-13	39.840000000000003	41.579999999999998	39.590000000000003	41.399999999999999	47018600	JPM
2012-09-12	39.880000000000003	40.25	39.789999999999999	39.920000000000002	29882200	JPM
2012-09-11	38.799999999999997	39.630000000000003	38.729999999999997	39.600000000000001	22378900	JPM
2012-09-10	39.229999999999997	39.780000000000001	38.729999999999997	38.759999999999998	20853500	JPM
2012-09-07	39.039999999999999	39.530000000000001	39	39.299999999999997	28082400	JPM
2012-09-06	37.579999999999998	38.869999999999997	37.5	38.689999999999998	41346800	JPM
2012-09-05	37.079999999999998	37.289999999999999	36.939999999999998	37.109999999999999	13537500	JPM
2012-09-04	36.979999999999997	37.240000000000002	36.780000000000001	37.009999999999998	13631400	JPM
2012-08-31	37.140000000000001	37.399999999999999	36.859999999999999	37.140000000000001	16771600	JPM
2012-08-30	37.060000000000002	37.130000000000003	36.710000000000001	36.899999999999999	13700700	JPM
2012-08-29	37.32	37.490000000000002	37.060000000000002	37.299999999999997	13681900	JPM
2012-08-28	37.100000000000001	37.490000000000002	36.899999999999999	37.130000000000003	18050500	JPM
2012-08-27	37.310000000000002	37.439999999999998	36.899999999999999	37.229999999999997	17618200	JPM
2012-08-24	36.939999999999998	37.439999999999998	36.670000000000002	37.170000000000002	20019300	JPM
2012-08-23	37.810000000000002	37.890000000000001	37.200000000000003	37.229999999999997	16429500	JPM
2012-08-22	37.880000000000003	38.18	37.560000000000002	37.829999999999998	16899400	JPM
2012-08-21	37.630000000000003	38.859999999999999	37.560000000000002	38.039999999999999	36880600	JPM
2012-08-20	36.920000000000002	37.5	36.799999999999997	37.369999999999997	17922100	JPM
2012-08-17	37.200000000000003	37.200000000000003	36.799999999999997	36.979999999999997	17079800	JPM
2012-08-16	37.18	37.350000000000001	36.799999999999997	37.100000000000001	15894100	JPM
2012-08-15	37.07	37.409999999999997	36.950000000000003	37.07	17521300	JPM
2012-08-14	37.420000000000002	37.640000000000001	36.979999999999997	37.100000000000001	18065100	JPM
2012-08-13	36.869999999999997	37.090000000000003	36.649999999999999	36.990000000000002	14453500	JPM
2012-08-10	36.759999999999998	37	36.399999999999999	36.969999999999999	15492700	JPM
2012-08-09	36.719999999999999	37.259999999999998	36.590000000000003	36.920000000000002	23406700	JPM
2012-08-08	36.850000000000001	37.479999999999997	36.75	37.159999999999997	18672400	JPM
2012-08-07	36.57	37.869999999999997	36.57	37.009999999999998	37225800	JPM
2012-08-06	36.240000000000002	36.799999999999997	36.109999999999999	36.299999999999997	18979200	JPM
2012-08-03	35.82	36.289999999999999	35.5	36.090000000000003	24516300	JPM
2012-08-02	35.619999999999997	35.840000000000003	34.759999999999998	35.170000000000002	36675000	JPM
2012-08-01	36.189999999999998	36.399999999999999	35.82	36	22180200	JPM
2012-07-31	36.109999999999999	36.329999999999998	35.909999999999997	36	19681600	JPM
2012-07-30	36.5	36.520000000000003	35.939999999999998	36.140000000000001	30698200	JPM
2012-07-27	36.009999999999998	37.200000000000003	35.509999999999998	36.890000000000001	63636200	JPM
2012-07-26	35.780000000000001	35.939999999999998	35.340000000000003	35.810000000000002	28900500	JPM
2012-07-25	34.979999999999997	35.450000000000003	34.789999999999999	35.170000000000002	32127700	JPM
2012-07-24	34.579999999999998	34.890000000000001	34.219999999999999	34.729999999999997	29920400	JPM
2012-07-23	33.240000000000002	34.5	33.100000000000001	34.439999999999998	41248300	JPM
2012-07-20	34.049999999999997	34.130000000000003	33.899999999999999	33.899999999999999	36301200	JPM
2012-07-19	35.020000000000003	35.170000000000002	34.310000000000002	34.460000000000001	34384700	JPM
2012-07-18	34.75	35.229999999999997	34.649999999999999	34.960000000000001	28944900	JPM
2012-07-17	35.439999999999998	35.479999999999997	34.270000000000003	34.990000000000002	43998300	JPM
2012-07-16	35.759999999999998	35.850000000000001	34.729999999999997	35.090000000000003	52368300	JPM
2012-07-13	35.060000000000002	36.200000000000003	34.859999999999999	36.07	83001000	JPM
2012-07-12	34.329999999999998	34.57	33.939999999999998	34.039999999999999	39301500	JPM
2012-07-11	34.210000000000001	34.799999999999997	34.119999999999997	34.590000000000003	35144300	JPM
2012-07-10	34.219999999999999	34.450000000000003	33.810000000000002	34.25	33175500	JPM
2012-07-09	33.810000000000002	34.119999999999997	33.539999999999999	33.960000000000001	30545000	JPM
2012-07-06	33.920000000000002	34.119999999999997	33.729999999999997	33.899999999999999	32057200	JPM
2012-07-05	35.609999999999999	35.659999999999997	34.219999999999999	34.380000000000003	58519800	JPM
2012-07-03	35.960000000000001	36.140000000000001	35.539999999999999	35.880000000000003	26705900	JPM
2012-07-02	36.270000000000003	36.359999999999999	35.590000000000003	36.280000000000001	34274900	JPM
2012-06-29	36.700000000000003	36.799999999999997	35.25	35.729999999999997	56063200	JPM
2012-06-28	35.32	35.93	34.850000000000001	35.880000000000003	69904800	JPM
2012-06-27	35.640000000000001	36.82	35.5	36.780000000000001	34156800	JPM
2012-06-26	36.060000000000002	36.119999999999997	35.579999999999998	35.710000000000001	35053600	JPM
2012-06-25	35.259999999999998	35.469999999999999	34.640000000000001	35.32	33115800	JPM
2012-06-22	36.020000000000003	36.490000000000002	35.960000000000001	35.990000000000002	44193500	JPM
2012-06-21	36.490000000000002	37.030000000000001	35.43	35.509999999999998	95637000	JPM
2012-06-20	36.030000000000001	36.939999999999998	35.829999999999998	36.450000000000003	61149600	JPM
2012-06-19	34.990000000000002	35.630000000000003	34.729999999999997	35.380000000000003	32489000	JPM
2012-06-18	34.710000000000001	35.299999999999997	34.5	34.619999999999997	31084400	JPM
2012-06-15	34.890000000000001	35.07	34.409999999999997	35.030000000000001	40917100	JPM
2012-06-14	34.409999999999997	34.890000000000001	34.07	34.649999999999999	44428000	JPM
2012-06-13	33.689999999999998	35.07	33.630000000000003	34.299999999999997	98936900	JPM
2012-06-12	32.880000000000003	33.780000000000001	32.509999999999998	33.770000000000003	43334400	JPM
2012-06-11	34.369999999999997	34.439999999999998	32.780000000000001	32.82	46404900	JPM
2012-06-08	32.770000000000003	33.68	32.549999999999997	33.68	34238200	JPM
2012-06-07	33.770000000000003	33.829999999999998	32.799999999999997	32.810000000000002	53888800	JPM
2012-06-06	32.710000000000001	33.310000000000002	32.270000000000003	33.07	47980500	JPM
2012-06-05	30.890000000000001	32.130000000000003	30.859999999999999	31.989999999999998	46502800	JPM
2012-06-04	32.159999999999997	32.170000000000002	30.829999999999998	31	60492400	JPM
2012-06-01	32.409999999999997	32.649999999999999	31.77	31.93	50472200	JPM
2012-05-31	32.960000000000001	33.469999999999999	32.909999999999997	33.149999999999999	42124900	JPM
2012-05-30	33.299999999999997	33.439999999999998	32.950000000000003	32.960000000000001	34203600	JPM
2012-05-29	33.979999999999997	34	33.359999999999999	33.630000000000003	35855200	JPM
2012-05-25	34	34.130000000000003	33.289999999999999	33.5	28796400	JPM
2012-05-24	34.439999999999998	34.479999999999997	33.619999999999997	33.969999999999999	37843800	JPM
2012-05-23	33.619999999999997	34.420000000000002	33.210000000000001	34.259999999999998	52512900	JPM
2012-05-22	33.32	34.579999999999998	32.990000000000002	34.009999999999998	84721000	JPM
2012-05-21	33.520000000000003	33.710000000000001	32.259999999999998	32.509999999999998	99554800	JPM
2012-05-18	33.990000000000002	33.990000000000002	32.969999999999999	33.490000000000002	82650100	JPM
2012-05-17	35.039999999999999	35.100000000000001	33.880000000000003	33.93	95429200	JPM
2012-05-16	36.789999999999999	36.979999999999997	35.460000000000001	35.460000000000001	68729600	JPM
2012-05-15	36.189999999999998	37.270000000000003	36.119999999999997	36.240000000000002	89903700	JPM
2012-05-14	36.100000000000001	36.469999999999999	35.759999999999998	35.789999999999999	96488500	JPM
2012-05-11	37.140000000000001	37.990000000000002	36.619999999999997	36.960000000000001	217294200	JPM
2012-05-10	41.229999999999997	41.399999999999999	40.539999999999999	40.740000000000002	35827100	JPM
2012-05-09	40.719999999999999	41.020000000000003	40.119999999999997	40.640000000000001	38769900	JPM
2012-05-08	41.5	41.840000000000003	40.950000000000003	41.380000000000003	28049700	JPM
2012-05-07	41.43	42.399999999999999	41.369999999999997	41.780000000000001	25910100	JPM
2012-05-04	42.329999999999998	42.68	41.710000000000001	41.75	31279900	JPM
2012-05-03	43.380000000000003	43.390000000000001	42.670000000000002	43.009999999999998	19536400	JPM
2012-05-02	43.460000000000001	43.530000000000001	42.840000000000003	43.200000000000003	22462200	JPM
2012-05-01	43	44.240000000000002	42.960000000000001	43.789999999999999	26359700	JPM
2012-04-30	43.329999999999998	43.369999999999997	42.539999999999999	42.979999999999997	23518000	JPM
2012-04-27	43.939999999999998	43.990000000000002	43.229999999999997	43.340000000000003	26242900	JPM
2012-04-26	43.219999999999999	43.890000000000001	43.060000000000002	43.799999999999997	28100300	JPM
2012-04-25	43.649999999999999	43.890000000000001	42.979999999999997	43.159999999999997	31694000	JPM
2012-04-24	42.979999999999997	43.310000000000002	42.810000000000002	43.280000000000001	21420400	JPM
2012-04-23	41.920000000000002	42.960000000000001	41.799999999999997	42.850000000000001	25536300	JPM
2012-04-20	43.509999999999998	43.579999999999998	42.710000000000001	42.719999999999999	26178100	JPM
2012-04-19	43.439999999999998	43.689999999999998	42.770000000000003	43.219999999999999	25961800	JPM
2012-04-18	43.619999999999997	43.909999999999997	43.270000000000003	43.289999999999999	20242900	JPM
2012-04-17	43.689999999999998	44	43.159999999999997	43.899999999999999	26887000	JPM
2012-04-16	43.380000000000003	43.799999999999997	42.840000000000003	43.329999999999998	40387600	JPM
2012-04-13	44.950000000000003	44.950000000000003	43.060000000000002	43.210000000000001	58183900	JPM
2012-04-12	44.119999999999997	44.990000000000002	44	44.840000000000003	33631100	JPM
2012-04-11	43.590000000000003	44.210000000000001	43.57	44.009999999999998	32142200	JPM
2012-04-10	43.880000000000003	44.009999999999998	42.659999999999997	42.960000000000001	38841000	JPM
2012-04-09	43.189999999999998	44.280000000000001	43.07	43.890000000000001	29376400	JPM
2012-04-05	44.130000000000003	44.729999999999997	43.810000000000002	44.340000000000003	28832300	JPM
2012-04-04	44.68	44.859999999999999	43.960000000000001	44.409999999999997	41342900	JPM
2012-04-03	45.740000000000002	45.990000000000002	44.969999999999999	45.420000000000002	31036400	JPM
2012-04-02	45.75	46.350000000000001	45.460000000000001	46.130000000000003	27669300	JPM
2012-03-30	46.079999999999998	46.130000000000003	45.5	45.979999999999997	25945800	JPM
2012-03-29	45.920000000000002	46.020000000000003	45.270000000000003	45.670000000000002	32262300	JPM
2012-03-28	45.759999999999998	46.310000000000002	45.359999999999999	46.270000000000003	29755800	JPM
2012-03-27	45.920000000000002	46.490000000000002	45.829999999999998	45.890000000000001	33026400	JPM
2012-03-26	45.479999999999997	46.170000000000002	45.399999999999999	46.170000000000002	33529400	JPM
2012-03-23	44.450000000000003	45.25	44.439999999999998	45.159999999999997	30639300	JPM
2012-03-22	44.719999999999999	45.100000000000001	44.409999999999997	44.649999999999999	27457200	JPM
2012-03-21	45.530000000000001	45.670000000000002	44.859999999999999	45.119999999999997	27267900	JPM
2012-03-20	44.530000000000001	45.600000000000001	44.369999999999997	45.380000000000003	34796200	JPM
2012-03-19	44.439999999999998	45.350000000000001	44.210000000000001	45	41509300	JPM
2012-03-16	44.869999999999997	44.920000000000002	44.219999999999999	44.57	48844500	JPM
2012-03-15	43.640000000000001	44.920000000000002	42.93	44.700000000000003	57117700	JPM
2012-03-14	43.619999999999997	44	43.07	43.579999999999998	68028700	JPM
2012-03-13	41.020000000000003	43.729999999999997	40.82	43.390000000000001	77277600	JPM
2012-03-12	40.859999999999999	40.979999999999997	40.200000000000003	40.539999999999999	30763800	JPM
2012-03-09	40.75	41.439999999999998	40.5	41.030000000000001	33494200	JPM
2012-03-08	40.469999999999999	40.75	40.219999999999999	40.439999999999998	22052300	JPM
2012-03-07	39.460000000000001	40.060000000000002	39.380000000000003	39.950000000000003	22875100	JPM
2012-03-06	39.450000000000003	39.869999999999997	39.119999999999997	39.32	33927500	JPM
2012-03-05	40.700000000000003	40.710000000000001	40	40.399999999999999	30806900	JPM
2012-03-02	40.43	40.880000000000003	40.229999999999997	40.630000000000003	34897900	JPM
2012-03-01	39.509999999999998	40.450000000000003	39.469999999999999	40.369999999999997	44376700	JPM
2012-02-29	39.329999999999998	39.939999999999998	39.020000000000003	39.240000000000002	41187700	JPM
2012-02-28	39.130000000000003	39.549999999999997	38.850000000000001	39.210000000000001	37900900	JPM
2012-02-27	38.07	39.229999999999997	37.789999999999999	39.060000000000002	34030400	JPM
2012-02-24	38.659999999999997	38.68	38.189999999999998	38.280000000000001	17586400	JPM
2012-02-23	38.060000000000002	38.520000000000003	37.75	38.490000000000002	31361400	JPM
2012-02-22	38.299999999999997	38.390000000000001	37.899999999999999	38.07	23416900	JPM
2012-02-21	38.649999999999999	38.969999999999999	38.409999999999997	38.460000000000001	22804200	JPM
2012-02-17	38.600000000000001	38.640000000000001	38.229999999999997	38.469999999999999	28009300	JPM
2012-02-16	37.149999999999999	38.119999999999997	37.049999999999997	38	22139600	JPM
2012-02-15	38.079999999999998	38.399999999999999	37.310000000000002	37.399999999999999	26534900	JPM
2012-02-14	38.229999999999997	38.259999999999998	37.439999999999998	37.920000000000002	27031900	JPM
2012-02-13	38.079999999999998	38.340000000000003	37.780000000000001	38.299999999999997	24828000	JPM
2012-02-10	37.219999999999999	37.770000000000003	37.109999999999999	37.609999999999999	22618800	JPM
2012-02-09	38.600000000000001	38.68	37.840000000000003	37.859999999999999	28608400	JPM
2012-02-08	38.049999999999997	38.350000000000001	37.969999999999999	38.299999999999997	23258700	JPM
2012-02-07	37.859999999999999	38.119999999999997	37.700000000000003	37.869999999999997	21091900	JPM
2012-02-06	38.060000000000002	38.32	37.810000000000002	38.140000000000001	23106200	JPM
2012-02-03	38.270000000000003	38.5	38.049999999999997	38.280000000000001	41074400	JPM
2012-02-02	37.689999999999998	38.159999999999997	37.420000000000002	37.549999999999997	26784200	JPM
2012-02-01	37.890000000000001	38.030000000000001	37.5	37.600000000000001	41957800	JPM
2012-01-31	37.530000000000001	37.539999999999999	36.93	37.299999999999997	29649500	JPM
2012-01-30	36.659999999999997	37.170000000000002	36.359999999999999	37.009999999999998	24423600	JPM
2012-01-27	37.229999999999997	37.659999999999997	37.149999999999999	37.210000000000001	27674600	JPM
2012-01-26	37.880000000000003	38.100000000000001	37.25	37.490000000000002	33284600	JPM
2012-01-25	37.359999999999999	37.82	37.119999999999997	37.600000000000001	29860700	JPM
2012-01-24	37.18	37.890000000000001	36.799999999999997	37.659999999999997	25403800	JPM
2012-01-23	37.310000000000002	37.939999999999998	37.270000000000003	37.659999999999997	27499200	JPM
2012-01-20	36.780000000000001	37.399999999999999	36.619999999999997	37.359999999999999	34716500	JPM
2012-01-19	36.840000000000003	37.149999999999999	36.710000000000001	36.93	37000400	JPM
2012-01-18	34.539999999999999	36.68	34.530000000000001	36.539999999999999	55502100	JPM
2012-01-17	34.850000000000001	35.68	34.5	34.909999999999997	55115100	JPM
2012-01-13	35.259999999999998	35.920000000000002	35.130000000000003	35.920000000000002	61571500	JPM
2012-01-12	36.82	37.049999999999997	36.170000000000002	36.850000000000001	39420700	JPM
2012-01-11	35.799999999999997	36.740000000000002	35.659999999999997	36.659999999999997	29852900	JPM
2012-01-10	36.07	36.350000000000001	35.759999999999998	36.049999999999997	35972800	JPM
2012-01-09	35.439999999999998	35.68	34.990000000000002	35.299999999999997	23001800	JPM
2012-01-06	35.689999999999998	35.770000000000003	35.140000000000001	35.359999999999999	33160600	JPM
2012-01-05	34.710000000000001	35.920000000000002	34.399999999999999	35.68	38381400	JPM
2012-01-04	34.439999999999998	35.149999999999999	34.329999999999998	34.950000000000003	36571200	JPM
2012-01-03	34.060000000000002	35.189999999999998	34.009999999999998	34.979999999999997	44102800	JPM
2011-12-30	33.109999999999999	33.420000000000002	33.060000000000002	33.25	18196900	JPM
2011-12-29	32.710000000000001	33.520000000000003	32.710000000000001	33.420000000000002	19792000	JPM
2011-12-28	32.990000000000002	33.090000000000003	32.57	32.649999999999999	19242700	JPM
2011-12-27	33.219999999999999	33.689999999999998	33.030000000000001	33.030000000000001	16891600	JPM
2011-12-23	33.619999999999997	33.700000000000003	33.130000000000003	33.57	21958800	JPM
2011-12-22	32.689999999999998	33.549999999999997	32.539999999999999	33.450000000000003	35543200	JPM
2011-12-21	32	32.409999999999997	31.899999999999999	32.32	30893000	JPM
2011-12-20	31.399999999999999	32.439999999999998	31.239999999999998	32.210000000000001	49091600	JPM
2011-12-19	31.870000000000001	31.899999999999999	30.420000000000002	30.699999999999999	47388000	JPM
2011-12-16	32.159999999999997	32.600000000000001	31.809999999999999	31.890000000000001	52596800	JPM
2011-12-15	32.100000000000001	32.280000000000001	31.57	31.760000000000002	33457300	JPM
2011-12-14	30.879999999999999	31.940000000000001	30.829999999999998	31.510000000000002	41291500	JPM
2011-12-13	32.369999999999997	32.630000000000003	30.870000000000001	31.289999999999999	49475100	JPM
2011-12-12	32.549999999999997	32.600000000000001	31.760000000000002	32.039999999999999	35977900	JPM
2011-12-09	32.359999999999999	33.310000000000002	32.359999999999999	33.18	39104600	JPM
2011-12-08	33.549999999999997	33.700000000000003	32.079999999999998	32.219999999999999	47788900	JPM
2011-12-07	32.82	34.189999999999998	32.719999999999999	34	44722800	JPM
2011-12-06	33.259999999999998	33.579999999999998	32.68	33.229999999999997	38782900	JPM
2011-12-05	33.640000000000001	34.100000000000001	33.219999999999999	33.509999999999998	52207600	JPM
2011-12-02	30.879999999999999	33.270000000000003	30.809999999999999	32.329999999999998	90515100	JPM
2011-12-01	30.859999999999999	30.969999999999999	30.030000000000001	30.460000000000001	33189700	JPM
2011-11-30	30.149999999999999	31	29.800000000000001	30.969999999999999	61412600	JPM
2011-11-29	28.98	29.129999999999999	28.48	28.559999999999999	45104700	JPM
2011-11-28	29.710000000000001	30.07	28.82	29.16	45280100	JPM
2011-11-25	28.280000000000001	29.170000000000002	28.280000000000001	28.48	21423200	JPM
2011-11-23	29.109999999999999	29.149999999999999	28.329999999999998	28.379999999999999	44468500	JPM
2011-11-22	29.899999999999999	30.100000000000001	29.379999999999999	29.41	36466200	JPM
2011-11-21	30.02	30.190000000000001	29.600000000000001	29.91	39658100	JPM
2011-11-18	30.670000000000002	30.850000000000001	30.329999999999998	30.620000000000001	39029900	JPM
2011-11-17	31.399999999999999	31.5	30.34	30.489999999999998	55130100	JPM
2011-11-16	32.340000000000003	32.490000000000002	31.399999999999999	31.469999999999999	40761800	JPM
2011-11-15	32.090000000000003	33.109999999999999	32.079999999999998	32.700000000000003	31260500	JPM
2011-11-14	32.950000000000003	32.979999999999997	32.219999999999999	32.549999999999997	27596300	JPM
2011-11-11	33.280000000000001	33.850000000000001	33.020000000000003	33.280000000000001	29983400	JPM
2011-11-10	32.920000000000002	33.229999999999997	32.280000000000001	32.740000000000002	30427400	JPM
2011-11-09	33.840000000000003	33.990000000000002	32.380000000000003	32.539999999999999	52990400	JPM
2011-11-08	34.530000000000001	35.18	34.020000000000003	35.020000000000003	30193100	JPM
2011-11-07	34.030000000000001	34.340000000000003	33.710000000000001	34.240000000000002	25925900	JPM
2011-11-04	33.990000000000002	34.060000000000002	33.450000000000003	33.969999999999999	30858700	JPM
2011-11-03	34.119999999999997	34.520000000000003	32.840000000000003	34.380000000000003	40084700	JPM
2011-11-02	33.710000000000001	33.740000000000002	33.060000000000002	33.640000000000001	34342400	JPM
2011-11-01	32.469999999999999	33.640000000000001	31.84	32.710000000000001	74052400	JPM
2011-10-31	35.93	36	34.729999999999997	34.759999999999998	46429800	JPM
2011-10-28	36.609999999999999	36.979999999999997	36.189999999999998	36.689999999999998	39891200	JPM
2011-10-27	36.560000000000002	37.539999999999999	35.700000000000003	37.020000000000003	76438300	JPM
2011-10-26	34.109999999999999	34.409999999999997	33.5	34.18	36350900	JPM
2011-10-25	34.18	34.25	33.359999999999999	33.490000000000002	38679100	JPM
2011-10-24	33.609999999999999	34.689999999999998	33.57	34.57	45697200	JPM
2011-10-21	33.479999999999997	34.039999999999999	33.009999999999998	33.420000000000002	48445300	JPM
2011-10-20	32.32	33.189999999999998	31.670000000000002	33.130000000000003	41657100	JPM
2011-10-19	32.770000000000003	34.009999999999998	32.030000000000001	32.25	50119300	JPM
2011-10-18	31.359999999999999	33.420000000000002	31.140000000000001	32.869999999999997	64392400	JPM
2011-10-17	31.640000000000001	32.090000000000003	30.969999999999999	31.039999999999999	40865400	JPM
2011-10-14	31.870000000000001	32.32	31.399999999999999	31.890000000000001	51899600	JPM
2011-10-13	32.450000000000003	32.490000000000002	30.920000000000002	31.600000000000001	78830000	JPM
2011-10-12	32.759999999999998	33.869999999999997	32.689999999999998	33.200000000000003	55462500	JPM
2011-10-11	31.98	32.68	31.41	32.299999999999997	38161700	JPM
2011-10-10	31.600000000000001	32.32	31.579999999999998	32.299999999999997	37324800	JPM
2011-10-07	32.579999999999998	32.609999999999999	30.649999999999999	30.699999999999999	49320600	JPM
2011-10-06	30.710000000000001	32.460000000000001	30.420000000000002	32.380000000000003	53214000	JPM
2011-10-05	30.23	31.170000000000002	29.399999999999999	30.84	51117200	JPM
2011-10-04	28.25	30.43	27.850000000000001	30.260000000000002	69800000	JPM
2011-10-03	30.030000000000001	30.699999999999999	28.640000000000001	28.649999999999999	51002700	JPM
2011-09-30	30.739999999999998	30.949999999999999	30.109999999999999	30.120000000000001	42420600	JPM
2011-09-29	31.579999999999998	32.109999999999999	30.440000000000001	31.390000000000001	51014100	JPM
2011-09-28	31.620000000000001	32	30.420000000000002	30.469999999999999	38725900	JPM
2011-09-27	32.619999999999997	33.130000000000003	31.25	31.57	58242900	JPM
2011-09-26	30.059999999999999	31.809999999999999	29.960000000000001	31.649999999999999	58696100	JPM
2011-09-23	28.960000000000001	29.800000000000001	28.859999999999999	29.59	51731300	JPM
2011-09-22	29.350000000000001	29.629999999999999	28.530000000000001	29.27	86285600	JPM
2011-09-21	32.229999999999997	32.450000000000003	30.260000000000002	30.34	57389200	JPM
2011-09-20	32.770000000000003	32.799999999999997	32.240000000000002	32.25	34085100	JPM
2011-09-19	32.689999999999998	32.890000000000001	32.130000000000003	32.490000000000002	33154800	JPM
2011-09-16	34.049999999999997	34.270000000000003	33.020000000000003	33.43	52683800	JPM
2011-09-15	33.369999999999997	33.82	33.130000000000003	33.810000000000002	35847800	JPM
2011-09-14	32.729999999999997	33.189999999999998	31.859999999999999	32.799999999999997	44442500	JPM
2011-09-13	32.810000000000002	33.409999999999997	32.170000000000002	32.490000000000002	50137600	JPM
2011-09-12	31.350000000000001	32.420000000000002	31.210000000000001	32.420000000000002	53377600	JPM
2011-09-09	33.079999999999998	33.200000000000003	31.93	32.079999999999998	67187400	JPM
2011-09-08	34.439999999999998	34.909999999999997	33.439999999999998	33.509999999999998	44815300	JPM
2011-09-07	34.100000000000001	34.979999999999997	33.869999999999997	34.82	36145900	JPM
2011-09-06	33.109999999999999	33.5	32.780000000000001	33.439999999999998	57071200	JPM
2011-09-02	35.060000000000002	35.25	34.509999999999998	34.630000000000003	41677300	JPM
2011-09-01	37.619999999999997	37.82	36.289999999999999	36.299999999999997	36862300	JPM
2011-08-31	37.420000000000002	38.030000000000001	37.219999999999999	37.560000000000002	30051100	JPM
2011-08-30	37.399999999999999	37.719999999999999	36.75	37.060000000000002	28818700	JPM
2011-08-29	36.82	37.640000000000001	36.469999999999999	37.640000000000001	27943900	JPM
2011-08-26	35.280000000000001	36.479999999999997	34.82	36.210000000000001	35114200	JPM
2011-08-25	37.789999999999999	38.57	35.420000000000002	35.719999999999999	55387600	JPM
2011-08-24	34.82	36.009999999999998	34.68	35.829999999999998	41959800	JPM
2011-08-23	33.289999999999999	34.799999999999997	32.310000000000002	34.780000000000001	55807900	JPM
2011-08-22	35.119999999999997	35.18	33.350000000000001	33.409999999999997	50971400	JPM
2011-08-19	34.759999999999998	35.5	34.259999999999998	34.350000000000001	52960800	JPM
2011-08-18	35.270000000000003	35.469999999999999	34.5	35.189999999999998	57130300	JPM
2011-08-17	36.460000000000001	37.259999999999998	36.32	36.57	30131400	JPM
2011-08-16	36.270000000000003	36.57	35.770000000000003	36.030000000000001	42266600	JPM
2011-08-15	36.530000000000001	37.140000000000001	36.390000000000001	36.880000000000003	34827900	JPM
2011-08-12	37.130000000000003	37.850000000000001	35.579999999999998	35.909999999999997	44072800	JPM
2011-08-11	34.630000000000003	37.299999999999997	34.630000000000003	36.689999999999998	69583500	JPM
2011-08-10	35.520000000000003	35.850000000000001	33.990000000000002	34.369999999999997	83975700	JPM
2011-08-09	35.380000000000003	36.590000000000003	33.689999999999998	36.399999999999999	78985700	JPM
2011-08-08	36.229999999999997	37.719999999999999	33.689999999999998	34.060000000000002	107650300	JPM
2011-08-05	38.299999999999997	38.75	36.719999999999999	37.600000000000001	85507800	JPM
2011-08-04	39.310000000000002	39.590000000000003	37.82	37.920000000000002	59931100	JPM
2011-08-03	39.759999999999998	40.020000000000003	39.350000000000001	39.899999999999999	41110100	JPM
2011-08-02	40.100000000000001	40.380000000000003	39.840000000000003	39.840000000000003	42119000	JPM
2011-08-01	41.159999999999997	41.369999999999997	39.960000000000001	40.439999999999998	34039300	JPM
2011-07-29	40.240000000000002	40.75	39.899999999999999	40.450000000000003	37793400	JPM
2011-07-28	40.689999999999998	41.240000000000002	40.619999999999997	40.68	23370200	JPM
2011-07-27	41.200000000000003	41.399999999999999	40.590000000000003	40.670000000000002	32361100	JPM
2011-07-26	41.5	41.789999999999999	41.289999999999999	41.439999999999998	24350600	JPM
2011-07-25	41.520000000000003	41.909999999999997	41.289999999999999	41.689999999999998	22522300	JPM
2011-07-22	42.270000000000003	42.32	41.759999999999998	42.189999999999998	19986100	JPM
2011-07-21	41.57	42.549999999999997	41.229999999999997	42.289999999999999	45552200	JPM
2011-07-20	40.689999999999998	41.359999999999999	40.619999999999997	40.960000000000001	31250900	JPM
2011-07-19	39.920000000000002	40.490000000000002	39.710000000000001	40.390000000000001	34837400	JPM
2011-07-18	39.789999999999999	40	38.93	39.829999999999998	47603200	JPM
2011-07-15	40.609999999999999	40.75	39.5	39.979999999999997	46544900	JPM
2011-07-14	41.18	41.240000000000002	40.289999999999999	40.350000000000001	65327400	JPM
2011-07-13	39.670000000000002	40.369999999999997	39.409999999999997	39.619999999999997	34020600	JPM
2011-07-12	39.240000000000002	40.119999999999997	39.240000000000002	39.390000000000001	33808300	JPM
2011-07-11	40.189999999999998	40.219999999999999	39.289999999999999	39.43	38328000	JPM
2011-07-08	40.700000000000003	40.969999999999999	40.560000000000002	40.740000000000002	20680000	JPM
2011-07-07	41.189999999999998	41.789999999999999	41.100000000000001	41.32	28550800	JPM
2011-07-06	40.590000000000003	40.649999999999999	40.18	40.560000000000002	23865700	JPM
2011-07-05	41.509999999999998	41.509999999999998	40.969999999999999	41.030000000000001	23805800	JPM
2011-07-01	40.810000000000002	41.719999999999999	40.770000000000003	41.579999999999998	32136800	JPM
2011-06-30	40.719999999999999	41.07	40.369999999999997	40.939999999999998	28000100	JPM
2011-06-29	40.039999999999999	40.560000000000002	39.920000000000002	40.450000000000003	44775900	JPM
2011-06-28	40.07	40.07	39.240000000000002	39.539999999999999	41558700	JPM
2011-06-27	39.399999999999999	40.109999999999999	39.329999999999998	39.880000000000003	30632700	JPM
2011-06-24	40.049999999999997	40.18	39.439999999999998	39.490000000000002	36136800	JPM
2011-06-23	40.119999999999997	40.25	39.619999999999997	40.07	48307500	JPM
2011-06-22	40.670000000000002	41.530000000000001	40.479999999999997	40.689999999999998	27306300	JPM
2011-06-21	40.68	41.229999999999997	40.25	40.909999999999997	34241100	JPM
2011-06-20	40.5	40.810000000000002	40.119999999999997	40.479999999999997	21565400	JPM
2011-06-17	40.850000000000001	41.060000000000002	40.539999999999999	40.799999999999997	31999600	JPM
2011-06-16	40.630000000000003	40.710000000000001	39.700000000000003	40.359999999999999	50316600	JPM
2011-06-15	41.020000000000003	41.399999999999999	40.25	40.68	37336400	JPM
2011-06-14	42.130000000000003	42.439999999999998	41.479999999999997	41.609999999999999	32103500	JPM
2011-06-13	41.670000000000002	41.82	40.719999999999999	41.670000000000002	31768400	JPM
2011-06-10	40.590000000000003	41.5	40.100000000000001	41.049999999999997	48545700	JPM
2011-06-09	40.590000000000003	41.240000000000002	40.539999999999999	40.979999999999997	30082300	JPM
2011-06-08	40.579999999999998	41.07	40.200000000000003	40.390000000000001	38890700	JPM
2011-06-07	40.920000000000002	41.310000000000002	40.649999999999999	40.719999999999999	36312000	JPM
2011-06-06	41.100000000000001	41.240000000000002	40.369999999999997	40.530000000000001	40895900	JPM
2011-06-03	41.090000000000003	42.25	41.020000000000003	41.57	31833100	JPM
2011-06-02	41.93	42.200000000000003	40.829999999999998	41.609999999999999	45964000	JPM
2011-06-01	42.869999999999997	42.990000000000002	41.729999999999997	41.759999999999998	38628700	JPM
2011-05-31	43.240000000000002	43.380000000000003	42.770000000000003	43.240000000000002	28746300	JPM
2011-05-27	42.700000000000003	43.149999999999999	42.539999999999999	42.789999999999999	24747300	JPM
2011-05-26	42.119999999999997	42.590000000000003	42.100000000000001	42.450000000000003	21648100	JPM
2011-05-25	42.270000000000003	42.75	42.100000000000001	42.270000000000003	26505300	JPM
2011-05-24	42.770000000000003	42.920000000000002	41.689999999999998	42.340000000000003	39341400	JPM
2011-05-23	42.399999999999999	42.899999999999999	42.299999999999997	42.549999999999997	32299500	JPM
2011-05-20	43.829999999999998	44.090000000000003	43.090000000000003	43.130000000000003	29946700	JPM
2011-05-19	44.32	44.350000000000001	43.75	44	19518000	JPM
2011-05-18	43.719999999999999	44.240000000000002	43.409999999999997	44.079999999999998	24372100	JPM
2011-05-17	42.68	44.020000000000003	42.649999999999999	43.810000000000002	36277100	JPM
2011-05-16	42.969999999999999	43.479999999999997	42.719999999999999	42.880000000000003	34951100	JPM
2011-05-13	44.060000000000002	44.100000000000001	42.979999999999997	43.149999999999999	32872500	JPM
2011-05-12	44.100000000000001	44.329999999999998	43.549999999999997	44.090000000000003	29567900	JPM
2011-05-11	45.020000000000003	45.039999999999999	44.109999999999999	44.229999999999997	31519600	JPM
2011-05-10	45.060000000000002	45.5	44.979999999999997	45.159999999999997	20534200	JPM
2011-05-09	44.75	45.109999999999999	44.32	44.960000000000001	22469500	JPM
2011-05-06	45.469999999999999	45.710000000000001	44.759999999999998	45.039999999999999	26332300	JPM
2011-05-05	45.240000000000002	45.710000000000001	44.990000000000002	45.170000000000002	26154500	JPM
2011-05-04	45.979999999999997	46.039999999999999	45.280000000000001	45.5	22727400	JPM
2011-05-03	44.950000000000003	46.07	44.859999999999999	45.920000000000002	30025500	JPM
2011-05-02	45.939999999999998	45.990000000000002	45.109999999999999	45.18	25904000	JPM
2011-04-29	45.810000000000002	46.020000000000003	45.399999999999999	45.630000000000003	23363000	JPM
2011-04-28	45.609999999999999	45.93	45.409999999999997	45.850000000000001	19859000	JPM
2011-04-27	45.299999999999997	45.630000000000003	45.049999999999997	45.5	20857200	JPM
2011-04-26	44.850000000000001	45.43	44.609999999999999	45.119999999999997	25900000	JPM
2011-04-25	44.649999999999999	45.020000000000003	44.380000000000003	44.609999999999999	17358900	JPM
2011-04-21	44.68	44.840000000000003	44.119999999999997	44.68	24368100	JPM
2011-04-20	44.899999999999999	44.969999999999999	43.939999999999998	44.560000000000002	35542800	JPM
2011-04-19	44.259999999999998	44.710000000000001	43.759999999999998	44.649999999999999	26705000	JPM
2011-04-18	44.270000000000003	44.350000000000001	43.530000000000001	43.960000000000001	50958800	JPM
2011-04-15	45.240000000000002	45.369999999999997	44.829999999999998	44.890000000000001	32475000	JPM
2011-04-14	45.68	45.75	44.909999999999997	44.969999999999999	45214600	JPM
2011-04-13	47.240000000000002	47.369999999999997	45.880000000000003	46.25	55383900	JPM
2011-04-12	46.549999999999997	47.109999999999999	46.25	46.640000000000001	27231300	JPM
2011-04-11	47	47.270000000000003	46.75	46.859999999999999	25641600	JPM
2011-04-08	47.520000000000003	47.659999999999997	46.630000000000003	46.840000000000003	23808000	JPM
2011-04-07	47.640000000000001	47.799999999999997	46.960000000000001	47.399999999999999	29972000	JPM
2011-04-06	46.810000000000002	47.729999999999997	46.630000000000003	47.640000000000001	31203300	JPM
2011-04-05	46.170000000000002	46.770000000000003	46.049999999999997	46.579999999999998	21181500	JPM
2011-04-04	46.119999999999997	46.520000000000003	46.049999999999997	46.340000000000003	15708000	JPM
2011-04-01	46.549999999999997	46.880000000000003	46.18	46.350000000000001	25387300	JPM
2011-03-31	46.049999999999997	46.340000000000003	45.960000000000001	46.100000000000001	23340500	JPM
2011-03-30	46.530000000000001	46.850000000000001	46.219999999999999	46.450000000000003	26829100	JPM
2011-03-29	45.829999999999998	46.039999999999999	45.520000000000003	46.020000000000003	17913300	JPM
2011-03-28	46.100000000000001	46.5	45.950000000000003	45.960000000000001	19039400	JPM
2011-03-25	45.700000000000003	46.380000000000003	45.670000000000002	45.859999999999999	20710400	JPM
2011-03-24	45.700000000000003	45.840000000000003	45.090000000000003	45.729999999999997	21748100	JPM
2011-03-23	45.289999999999999	45.689999999999998	44.770000000000003	45.600000000000001	26688900	JPM
2011-03-22	45.659999999999997	45.710000000000001	45.350000000000001	45.469999999999999	19756600	JPM
2011-03-21	46.280000000000001	46.32	45.32	45.630000000000003	28985300	JPM
2011-03-18	45.240000000000002	46.18	44.75	45.740000000000002	77421000	JPM
2011-03-17	44.460000000000001	44.609999999999999	43.399999999999999	44.560000000000002	46741800	JPM
2011-03-16	44.640000000000001	44.780000000000001	43.659999999999997	43.810000000000002	41962900	JPM
2011-03-15	44.549999999999997	44.990000000000002	43.850000000000001	44.609999999999999	35606000	JPM
2011-03-14	45.420000000000002	45.539999999999999	44.630000000000003	45.299999999999997	24508900	JPM
2011-03-11	45.280000000000001	45.840000000000003	45.25	45.740000000000002	20337600	JPM
2011-03-10	46.079999999999998	46.25	45.259999999999998	45.530000000000001	33783700	JPM
2011-03-09	46.329999999999998	47.100000000000001	46.020000000000003	46.560000000000002	25174700	JPM
2011-03-08	45.380000000000003	46.689999999999998	45.299999999999997	46.399999999999999	32941500	JPM
2011-03-07	45.619999999999997	45.649999999999999	44.759999999999998	45.189999999999998	28110800	JPM
2011-03-04	45.979999999999997	46.039999999999999	45.100000000000001	45.520000000000003	27716900	JPM
2011-03-03	45.719999999999999	46.329999999999998	45.710000000000001	46.079999999999998	23043600	JPM
2011-03-02	45.390000000000001	45.969999999999999	45.07	45.210000000000001	28600000	JPM
2011-03-01	46.469999999999999	46.689999999999998	45.590000000000003	45.600000000000001	33682600	JPM
2011-02-28	46.810000000000002	47.18	46.420000000000002	46.689999999999998	25985300	JPM
2011-02-25	46.25	46.859999999999999	46.119999999999997	46.68	26782100	JPM
2011-02-24	45.630000000000003	46.060000000000002	45.210000000000001	45.909999999999997	31926900	JPM
2011-02-23	46.039999999999999	46.5	45.289999999999999	45.960000000000001	36264800	JPM
2011-02-22	47.200000000000003	47.270000000000003	45.850000000000001	46.009999999999998	44561900	JPM
2011-02-18	47.82	48.130000000000003	47.549999999999997	48	23844300	JPM
2011-02-17	47.770000000000003	47.990000000000002	47.5	47.82	22932600	JPM
2011-02-16	47.149999999999999	48.359999999999999	47.100000000000001	47.939999999999998	44327800	JPM
2011-02-15	46.560000000000002	47.340000000000003	46.539999999999999	46.82	35972900	JPM
2011-02-14	46.600000000000001	46.899999999999999	46.469999999999999	46.539999999999999	28699200	JPM
2011-02-11	45.399999999999999	46.890000000000001	45.399999999999999	46.57	40812800	JPM
2011-02-10	45.100000000000001	45.539999999999999	44.950000000000003	45.530000000000001	22688600	JPM
2011-02-09	45.359999999999999	45.5	44.649999999999999	45.109999999999999	33491000	JPM
2011-02-08	45.490000000000002	45.82	45.310000000000002	45.740000000000002	28649500	JPM
2011-02-07	44.75	45.75	44.649999999999999	45.5	36790900	JPM
2011-02-04	45	45.170000000000002	44.299999999999997	44.590000000000003	38172900	JPM
2011-02-03	45.479999999999997	45.75	44.840000000000003	45.460000000000001	23322400	JPM
2011-02-02	45.789999999999999	45.979999999999997	45.340000000000003	45.450000000000003	24104900	JPM
2011-02-01	45.200000000000003	46	45.159999999999997	45.93	28255500	JPM
2011-01-31	44.409999999999997	45.100000000000001	44.399999999999999	44.939999999999998	23574500	JPM
2011-01-28	45.049999999999997	45.880000000000003	44.399999999999999	44.539999999999999	38593900	JPM
2011-01-27	44.979999999999997	45.380000000000003	44.689999999999998	45.100000000000001	26740900	JPM
2011-01-26	45.200000000000003	45.479999999999997	44.869999999999997	44.979999999999997	25639400	JPM
2011-01-25	44.82	45.43	44.259999999999998	44.869999999999997	36022400	JPM
2011-01-24	45.210000000000001	45.479999999999997	44.859999999999999	45.020000000000003	27826800	JPM
2011-01-21	45.049999999999997	45.539999999999999	44.850000000000001	45.289999999999999	44767400	JPM
2011-01-20	43.829999999999998	44.990000000000002	43.609999999999999	44.75	46977700	JPM
2011-01-19	44.549999999999997	44.969999999999999	43.600000000000001	43.710000000000001	44989200	JPM
2011-01-18	45.020000000000003	45.420000000000002	44.5	44.75	46237700	JPM
2011-01-14	44.509999999999998	45.939999999999998	44.450000000000003	44.909999999999997	86983800	JPM
2011-01-13	44.939999999999998	44.969999999999999	44.170000000000002	44.450000000000003	42133000	JPM
2011-01-12	44.439999999999998	44.899999999999999	44.25	44.710000000000001	44296900	JPM
2011-01-11	43.700000000000003	44.020000000000003	43.420000000000002	43.600000000000001	28067100	JPM
2011-01-10	43.270000000000003	43.770000000000003	43	43.399999999999999	30098100	JPM
2011-01-07	44.539999999999999	44.590000000000003	42.649999999999999	43.640000000000001	69579400	JPM
2011-01-06	44.399999999999999	44.799999999999997	44.25	44.479999999999997	31606200	JPM
2011-01-05	43.920000000000002	44.950000000000003	43.899999999999999	44.700000000000003	50032500	JPM
2011-01-04	43.780000000000001	44.299999999999997	43.340000000000003	44.159999999999997	40036800	JPM
2011-01-03	43	44.039999999999999	42.960000000000001	43.579999999999998	43278500	JPM
2010-12-31	42.109999999999999	42.450000000000003	42.039999999999999	42.420000000000002	12199700	JPM
2010-12-30	42.310000000000002	42.469999999999999	42.049999999999997	42.229999999999997	12901900	JPM
2010-12-29	42.579999999999998	42.770000000000003	42.299999999999997	42.359999999999999	13637400	JPM
2010-12-28	42.700000000000003	43.119999999999997	42.469999999999999	42.609999999999999	20386600	JPM
2010-12-27	41.82	42.68	41.799999999999997	42.670000000000002	17203200	JPM
2010-12-23	42.149999999999999	42.270000000000003	41.82	42.079999999999998	18927900	JPM
2010-12-22	41.170000000000002	42.539999999999999	41.159999999999997	42.159999999999997	47280400	JPM
2010-12-21	40.159999999999997	41.240000000000002	39.979999999999997	41	30757800	JPM
2010-12-20	39.829999999999998	40.270000000000003	39.689999999999998	39.950000000000003	22978200	JPM
2010-12-17	40.060000000000002	40.07	39.530000000000001	39.670000000000002	52004800	JPM
2010-12-16	40.420000000000002	40.68	39.82	40.009999999999998	37123200	JPM
2010-12-15	40.729999999999997	41	40.060000000000002	40.210000000000001	30264000	JPM
2010-12-14	41.439999999999998	41.5	40.469999999999999	40.789999999999999	34010800	JPM
2010-12-13	41.57	41.990000000000002	41.159999999999997	41.509999999999998	35730400	JPM
2010-12-10	40.890000000000001	41.5	40.770000000000003	41.43	28449000	JPM
2010-12-09	40.670000000000002	41.100000000000001	40.57	40.810000000000002	43001900	JPM
2010-12-08	39.359999999999999	40.329999999999998	39.060000000000002	40.259999999999998	38115900	JPM
2010-12-07	40.350000000000001	40.460000000000001	39.240000000000002	39.25	40908200	JPM
2010-12-06	39.479999999999997	40.049999999999997	39.299999999999997	39.899999999999999	25364500	JPM
2010-12-03	39.07	39.670000000000002	38.700000000000003	39.609999999999999	30070200	JPM
2010-12-02	38.43	39.380000000000003	38.329999999999998	39.310000000000002	41526000	JPM
2010-12-01	37.950000000000003	38.189999999999998	37.649999999999999	38.149999999999999	33157200	JPM
2010-11-30	37.490000000000002	37.789999999999999	37.240000000000002	37.399999999999999	33716700	JPM
2010-11-29	37.469999999999999	38.090000000000003	37.109999999999999	37.909999999999997	30911400	JPM
2010-11-26	37.710000000000001	37.979999999999997	37.5	37.5	12819100	JPM
2010-11-24	37.829999999999998	38.240000000000002	37.590000000000003	38.159999999999997	24248300	JPM
2010-11-23	38.009999999999998	38.219999999999999	37.600000000000001	37.630000000000003	35340400	JPM
2010-11-22	39.060000000000002	39.100000000000001	38.210000000000001	38.509999999999998	33249500	JPM
2010-11-19	39.409999999999997	39.640000000000001	39.259999999999998	39.409999999999997	26542000	JPM
2010-11-18	39.57	40	39.359999999999999	39.659999999999997	30987600	JPM
2010-11-17	39.579999999999998	39.68	38.979999999999997	39.18	32027500	JPM
2010-11-16	39.740000000000002	39.969999999999999	39.039999999999999	39.609999999999999	46023000	JPM
2010-11-15	39.82	40.640000000000001	39.710000000000001	40.079999999999998	28772500	JPM
2010-11-12	39.859999999999999	40.259999999999998	39.380000000000003	39.609999999999999	33504800	JPM
2010-11-11	40.270000000000003	40.439999999999998	39.850000000000001	40.020000000000003	25499700	JPM
2010-11-10	39.869999999999997	40.640000000000001	39.590000000000003	40.619999999999997	35587900	JPM
2010-11-09	40.43	40.68	39.729999999999997	39.899999999999999	32800100	JPM
2010-11-08	40.859999999999999	41.200000000000003	40.210000000000001	40.509999999999998	32967000	JPM
2010-11-05	39.890000000000001	41.340000000000003	39.780000000000001	40.939999999999998	75684800	JPM
2010-11-04	38.140000000000001	39.850000000000001	37.859999999999999	39.799999999999997	77569400	JPM
2010-11-03	36.979999999999997	37.829999999999998	36.960000000000001	37.719999999999999	35299600	JPM
2010-11-02	37.530000000000001	37.57	36.829999999999998	36.960000000000001	39913100	JPM
2010-11-01	37.609999999999999	38	37.100000000000001	37.420000000000002	36941900	JPM
2010-10-29	37.450000000000003	37.740000000000002	37.32	37.630000000000003	19803300	JPM
2010-10-28	37.700000000000003	37.960000000000001	37.329999999999998	37.509999999999998	30614600	JPM
2010-10-27	37.060000000000002	37.630000000000003	37	37.539999999999999	30777500	JPM
2010-10-26	36.979999999999997	37.259999999999998	36.780000000000001	37.200000000000003	39188100	JPM
2010-10-25	37.969999999999999	38.07	37	37.07	37893500	JPM
2010-10-22	37.5	37.789999999999999	37.32	37.700000000000003	24876900	JPM
2010-10-21	38.189999999999998	38.399999999999999	36.210000000000001	37.700000000000003	38250300	JPM
2010-10-20	38	38.299999999999997	37.460000000000001	38.100000000000001	43497200	JPM
2010-10-19	37.899999999999999	38.649999999999999	37.5	37.689999999999998	70595100	JPM
2010-10-18	37.149999999999999	38.259999999999998	37.009999999999998	38.200000000000003	55058700	JPM
2010-10-15	38.869999999999997	38.939999999999998	36.539999999999999	37.149999999999999	142280400	JPM
2010-10-14	39.25	39.380000000000003	38.100000000000001	38.719999999999999	76504900	JPM
2010-10-13	40.659999999999997	40.719999999999999	39.579999999999998	39.840000000000003	69607700	JPM
2010-10-12	39.469999999999999	40.490000000000002	39.469999999999999	40.399999999999999	38798100	JPM
2010-10-11	39.520000000000003	39.909999999999997	39.399999999999999	39.729999999999997	24601000	JPM
2010-10-08	39.670000000000002	39.780000000000001	39.130000000000003	39.310000000000002	28178500	JPM
2010-10-07	40.109999999999999	40.32	39.200000000000003	39.520000000000003	26923900	JPM
2010-10-06	39.560000000000002	40.07	39.420000000000002	39.899999999999999	31559900	JPM
2010-10-05	39.359999999999999	39.82	39.07	39.640000000000001	42379500	JPM
2010-10-04	38.979999999999997	39.539999999999999	38.710000000000001	38.950000000000003	38886100	JPM
2010-10-01	38.340000000000003	39.090000000000003	38.289999999999999	38.810000000000002	38973800	JPM
2010-09-30	38.490000000000002	38.950000000000003	37.960000000000001	38.060000000000002	54885200	JPM
2010-09-29	38.789999999999999	38.880000000000003	38.060000000000002	38.409999999999997	40207000	JPM
2010-09-28	39.359999999999999	39.399999999999999	38.609999999999999	38.950000000000003	31442600	JPM
2010-09-27	39.539999999999999	39.670000000000002	39.009999999999998	39.079999999999998	25684900	JPM
2010-09-24	39.509999999999998	39.799999999999997	39.299999999999997	39.75	28855100	JPM
2010-09-23	39.630000000000003	39.700000000000003	38.990000000000002	39.100000000000001	33471100	JPM
2010-09-22	40.43	40.840000000000003	39.75	39.939999999999998	34546000	JPM
2010-09-21	41.310000000000002	41.5	40.469999999999999	40.590000000000003	33548900	JPM
2010-09-20	40.240000000000002	41.310000000000002	40.030000000000001	41.189999999999998	33337500	JPM
2010-09-17	41.030000000000001	41.079999999999998	39.990000000000002	40.060000000000002	45938300	JPM
2010-09-16	40.719999999999999	41.100000000000001	40.549999999999997	40.990000000000002	25207500	JPM
2010-09-15	40.509999999999998	41.140000000000001	40.340000000000003	40.979999999999997	25399500	JPM
2010-09-14	40.969999999999999	41.229999999999997	40.460000000000001	40.719999999999999	42754100	JPM
2010-09-13	40.640000000000001	41.469999999999999	40.640000000000001	41.119999999999997	41643200	JPM
2010-09-10	39.920000000000002	40.25	39.670000000000002	39.759999999999998	21928600	JPM
2010-09-09	39.93	40.32	39.119999999999997	40.100000000000001	33438800	JPM
2010-09-08	38.340000000000003	39.43	38.340000000000003	39.119999999999997	30781000	JPM
2010-09-07	38.729999999999997	38.840000000000003	38.219999999999999	38.280000000000001	31885500	JPM
2010-09-03	38.469999999999999	39.170000000000002	38.469999999999999	39.170000000000002	34135600	JPM
2010-09-02	37.840000000000003	38.200000000000003	37.490000000000002	38.159999999999997	31282900	JPM
2010-09-01	36.740000000000002	37.799999999999997	36.659999999999997	37.740000000000002	36770500	JPM
2010-08-31	35.939999999999998	36.640000000000001	35.729999999999997	36.359999999999999	34784400	JPM
2010-08-30	36.399999999999999	36.600000000000001	35.829999999999998	35.850000000000001	27306500	JPM
2010-08-27	35.869999999999997	36.689999999999998	35.549999999999997	36.600000000000001	38448800	JPM
2010-08-26	36.359999999999999	36.619999999999997	35.619999999999997	35.630000000000003	31873200	JPM
2010-08-25	35.950000000000003	36.439999999999998	35.670000000000002	36.229999999999997	36058000	JPM
2010-08-24	36.590000000000003	36.700000000000003	35.920000000000002	36.210000000000001	48709200	JPM
2010-08-23	37.210000000000001	37.409999999999997	36.840000000000003	36.880000000000003	29282800	JPM
2010-08-20	37.109999999999999	37.359999999999999	36.810000000000002	37.140000000000001	30862000	JPM
2010-08-19	37.659999999999997	37.969999999999999	37	37.07	35384700	JPM
2010-08-18	37.390000000000001	38.189999999999998	37.390000000000001	37.890000000000001	27041700	JPM
2010-08-17	37.969999999999999	38.07	37.399999999999999	37.479999999999997	33883800	JPM
2010-08-16	37.32	37.82	37.280000000000001	37.689999999999998	28334100	JPM
2010-08-13	37.799999999999997	38.039999999999999	37.5	37.5	24564100	JPM
2010-08-12	37.359999999999999	37.990000000000002	37.219999999999999	37.810000000000002	35387300	JPM
2010-08-11	38.649999999999999	38.780000000000001	37.75	37.770000000000003	46201600	JPM
2010-08-10	39.670000000000002	39.729999999999997	39.159999999999997	39.170000000000002	34166500	JPM
2010-08-09	40.549999999999997	40.560000000000002	39.659999999999997	39.82	37790900	JPM
2010-08-06	40.740000000000002	40.950000000000003	39.969999999999999	40.439999999999998	34906600	JPM
2010-08-05	40.969999999999999	41.43	40.939999999999998	41.270000000000003	19830500	JPM
2010-08-04	41.219999999999999	41.399999999999999	40.859999999999999	41.289999999999999	23078100	JPM
2010-08-03	41.5	41.649999999999999	40.869999999999997	41.079999999999998	29967900	JPM
2010-08-02	40.979999999999997	41.700000000000003	40.729999999999997	41.640000000000001	35566700	JPM
2010-07-30	39.719999999999999	40.689999999999998	39.719999999999999	40.280000000000001	26406500	JPM
2010-07-29	40.710000000000001	40.829999999999998	39.909999999999997	40.210000000000001	28994300	JPM
2010-07-28	40.439999999999998	40.899999999999999	40.149999999999999	40.32	23945400	JPM
2010-07-27	40.740000000000002	41.240000000000002	40.609999999999999	40.689999999999998	44872200	JPM
2010-07-26	39.799999999999997	40.359999999999999	39.5	40.329999999999998	27209400	JPM
2010-07-23	39.170000000000002	39.960000000000001	38.969999999999999	39.829999999999998	28241000	JPM
2010-07-22	38.960000000000001	39.600000000000001	38.729999999999997	39.350000000000001	35494400	JPM
2010-07-21	40.25	40.25	38.340000000000003	38.420000000000002	41115600	JPM
2010-07-20	38.32	39.640000000000001	38.280000000000001	39.630000000000003	43538200	JPM
2010-07-19	39.030000000000001	39.359999999999999	38.119999999999997	39.039999999999999	35404900	JPM
2010-07-16	40.280000000000001	40.350000000000001	38.859999999999999	39	58507400	JPM
2010-07-15	40.719999999999999	40.840000000000003	39.310000000000002	40.460000000000001	81876200	JPM
2010-07-14	40.149999999999999	40.380000000000003	39.840000000000003	40.350000000000001	37320600	JPM
2010-07-13	39.810000000000002	40.689999999999998	39.740000000000002	40.479999999999997	48564800	JPM
2010-07-12	38.859999999999999	39.340000000000003	38.600000000000001	39.189999999999998	24998900	JPM
2010-07-09	37.75	38.890000000000001	37.68	38.850000000000001	30422300	JPM
2010-07-08	38.780000000000001	38.82	37.149999999999999	38.159999999999997	41498200	JPM
2010-07-07	36.640000000000001	38.240000000000002	36.409999999999997	38.149999999999999	44602900	JPM
2010-07-06	36.689999999999998	36.880000000000003	35.859999999999999	36.329999999999998	35953600	JPM
2010-07-02	36.310000000000002	36.689999999999998	35.340000000000003	35.829999999999998	36796000	JPM
2010-07-01	36.539999999999999	36.689999999999998	35.159999999999997	36.079999999999998	56642900	JPM
2010-06-30	37.020000000000003	37.490000000000002	36.509999999999998	36.609999999999999	35332500	JPM
2010-06-29	37.909999999999997	37.909999999999997	36.880000000000003	37.060000000000002	56694200	JPM
2010-06-28	39.549999999999997	39.640000000000001	38.469999999999999	38.539999999999999	39962900	JPM
2010-06-25	38.780000000000001	39.600000000000001	38.280000000000001	39.439999999999998	70734200	JPM
2010-06-24	38.549999999999997	38.700000000000003	37.420000000000002	38.030000000000001	73843400	JPM
2010-06-23	38.289999999999999	39.109999999999999	38.020000000000003	38.890000000000001	45046000	JPM
2010-06-22	38.93	39.579999999999998	38.219999999999999	38.329999999999998	42245700	JPM
2010-06-21	39.549999999999997	39.780000000000001	38.659999999999997	38.869999999999997	33665100	JPM
2010-06-18	38.600000000000001	39.270000000000003	38.380000000000003	39.18	37270800	JPM
2010-06-17	38.600000000000001	38.899999999999999	37.920000000000002	38.439999999999998	34755100	JPM
2010-06-16	38.020000000000003	38.880000000000003	37.990000000000002	38.520000000000003	37217100	JPM
2010-06-15	37.549999999999997	38.280000000000001	37.259999999999998	38.25	45355600	JPM
2010-06-14	37.969999999999999	38.270000000000003	37.229999999999997	37.329999999999998	48662200	JPM
2010-06-11	37.789999999999999	38.170000000000002	37.520000000000003	38.090000000000003	31147600	JPM
2010-06-10	37.68	38.369999999999997	37.409999999999997	38.289999999999999	44302600	JPM
2010-06-09	38.149999999999999	38.159999999999997	37.009999999999998	37.119999999999997	42586000	JPM
2010-06-08	36.859999999999999	37.799999999999997	36.549999999999997	37.780000000000001	51017900	JPM
2010-06-07	37.789999999999999	38.130000000000003	36.659999999999997	36.719999999999999	44528300	JPM
2010-06-04	38.490000000000002	38.700000000000003	37.5	37.619999999999997	52868900	JPM
2010-06-03	39.859999999999999	39.939999999999998	38.619999999999997	39.100000000000001	30950400	JPM
2010-06-02	39.170000000000002	39.619999999999997	38.670000000000002	39.549999999999997	39618500	JPM
2010-06-01	39.32	39.960000000000001	38.5	38.539999999999999	37848600	JPM
2010-05-28	40.329999999999998	40.350000000000001	39.359999999999999	39.579999999999998	41252400	JPM
2010-05-27	39.579999999999998	40.490000000000002	39.399999999999999	40.420000000000002	44843000	JPM
2010-05-26	39.189999999999998	39.5	38.469999999999999	38.780000000000001	50719600	JPM
2010-05-25	37.670000000000002	39.009999999999998	37.350000000000001	38.939999999999998	66813700	JPM
2010-05-24	40.159999999999997	40.25	38.5	38.619999999999997	49141600	JPM
2010-05-21	37.020000000000003	40.159999999999997	37.020000000000003	40.049999999999997	89588800	JPM
2010-05-20	38.549999999999997	39.25	37.310000000000002	37.829999999999998	76564100	JPM
2010-05-19	38.539999999999999	39.659999999999997	38.520000000000003	39.380000000000003	64600500	JPM
2010-05-18	40.619999999999997	40.619999999999997	38.549999999999997	39.020000000000003	61735000	JPM
2010-05-17	39.93	40.039999999999999	38.770000000000003	39.840000000000003	56506200	JPM
2010-05-14	40.100000000000001	40.100000000000001	39.210000000000001	39.890000000000001	60719400	JPM
2010-05-13	41.439999999999998	41.600000000000001	40.780000000000001	40.810000000000002	35320800	JPM
2010-05-12	41.740000000000002	41.789999999999999	40.810000000000002	41.689999999999998	47700000	JPM
2010-05-11	41.460000000000001	42.549999999999997	41.149999999999999	41.549999999999997	50771200	JPM
2010-05-10	42.32	43.299999999999997	41.420000000000002	41.950000000000003	66578300	JPM
2010-05-07	41.030000000000001	41.840000000000003	39.780000000000001	40.759999999999998	72976300	JPM
2010-05-06	42.630000000000003	42.780000000000001	39.289999999999999	40.810000000000002	78226200	JPM
2010-05-05	42.109999999999999	43.369999999999997	41.619999999999997	42.630000000000003	43062100	JPM
2010-05-04	42.969999999999999	43.359999999999999	42.25	42.469999999999999	48982200	JPM
2010-05-03	42.969999999999999	43.729999999999997	42.890000000000001	43.530000000000001	31230900	JPM
2010-04-30	44.020000000000003	44.049999999999997	42.229999999999997	42.579999999999998	54121100	JPM
2010-04-29	43.890000000000001	44.329999999999998	43.600000000000001	44	36520300	JPM
2010-04-28	42.840000000000003	43.710000000000001	42.780000000000001	43.460000000000001	48578900	JPM
2010-04-27	43.479999999999997	44.369999999999997	42.299999999999997	42.409999999999997	66296100	JPM
2010-04-26	44.780000000000001	44.810000000000002	43.729999999999997	43.890000000000001	42889300	JPM
2010-04-23	44.729999999999997	45.07	44.25	44.939999999999998	32483800	JPM
2010-04-22	44.909999999999997	45.119999999999997	44.030000000000001	44.740000000000002	63176900	JPM
2010-04-21	46.039999999999999	46.390000000000001	45	45.350000000000001	46320600	JPM
2010-04-20	45.770000000000003	46.149999999999999	45.560000000000002	45.880000000000003	39310700	JPM
2010-04-19	45.229999999999997	45.700000000000003	44.590000000000003	45.390000000000001	72136600	JPM
2010-04-16	47.670000000000002	47.75	45.140000000000001	45.549999999999997	121203900	JPM
2010-04-15	47.649999999999999	48.200000000000003	47.490000000000002	47.810000000000002	45412100	JPM
2010-04-14	47.399999999999999	47.93	46.780000000000001	47.729999999999997	72533100	JPM
2010-04-13	46.039999999999999	46.380000000000003	45.850000000000001	45.869999999999997	27988900	JPM
2010-04-12	46.030000000000001	46.469999999999999	45.899999999999999	46.140000000000001	24645900	JPM
2010-04-09	45.880000000000003	46.219999999999999	45.450000000000003	45.979999999999997	22881200	JPM
2010-04-08	45.159999999999997	45.969999999999999	44.810000000000002	45.759999999999998	28869900	JPM
2010-04-07	45.829999999999998	46.049999999999997	45.020000000000003	45.32	28890100	JPM
2010-04-06	45.229999999999997	45.939999999999998	45.149999999999999	45.840000000000003	28192100	JPM
2010-04-05	45.280000000000001	45.399999999999999	44.789999999999999	45.340000000000003	21342400	JPM
2010-04-01	45.030000000000001	45.310000000000002	44.990000000000002	45.18	23894600	JPM
2010-03-31	44.310000000000002	45	44.25	44.75	39043000	JPM
2010-03-30	44.899999999999999	45.049999999999997	44.359999999999999	44.579999999999998	30296300	JPM
2010-03-29	45.25	45.380000000000003	44.460000000000001	44.859999999999999	30628400	JPM
2010-03-26	45.039999999999999	45.890000000000001	44.789999999999999	45.020000000000003	39727000	JPM
2010-03-25	44.979999999999997	46.049999999999997	44.890000000000001	44.939999999999998	45019400	JPM
2010-03-24	44.439999999999998	44.969999999999999	44.200000000000003	44.939999999999998	35849200	JPM
2010-03-23	43.850000000000001	44.740000000000002	43.780000000000001	44.579999999999998	33735700	JPM
2010-03-22	43.07	43.789999999999999	43.039999999999999	43.740000000000002	23257200	JPM
2010-03-19	43.719999999999999	43.890000000000001	43.130000000000003	43.450000000000003	36995200	JPM
2010-03-18	43.75	43.789999999999999	43.149999999999999	43.640000000000001	26012000	JPM
2010-03-17	43.310000000000002	44.109999999999999	43.270000000000003	43.789999999999999	32918800	JPM
2010-03-16	43.350000000000001	43.380000000000003	42.689999999999998	43.240000000000002	28553800	JPM
2010-03-15	42.920000000000002	43.210000000000001	42.600000000000001	43.07	29142000	JPM
2010-03-12	43.340000000000003	43.539999999999999	42.850000000000001	43.149999999999999	31367300	JPM
2010-03-11	42.909999999999997	43.200000000000003	42.799999999999997	43.18	30119600	JPM
2010-03-10	42.869999999999997	43.490000000000002	42.810000000000002	42.93	40903700	JPM
2010-03-09	42.390000000000001	42.82	42.049999999999997	42.420000000000002	37107100	JPM
2010-03-08	42.850000000000001	43.030000000000001	42.469999999999999	42.590000000000003	28524900	JPM
2010-03-05	42.32	42.869999999999997	42.189999999999998	42.810000000000002	34790800	JPM
2010-03-04	41.909999999999997	42.079999999999998	41.659999999999997	41.920000000000002	25450700	JPM
2010-03-03	41.649999999999999	42.060000000000002	41.340000000000003	41.530000000000001	27562500	JPM
2010-03-02	41.979999999999997	42.399999999999999	41.359999999999999	41.619999999999997	33891600	JPM
2010-03-01	42.030000000000001	42.18	41.409999999999997	41.829999999999998	34606800	JPM
2010-02-26	40.689999999999998	42.310000000000002	40.600000000000001	41.969999999999999	67699100	JPM
2010-02-25	40.159999999999997	40.689999999999998	39.700000000000003	40.640000000000001	46718100	JPM
2010-02-24	40.049999999999997	40.969999999999999	40	40.850000000000001	44645000	JPM
2010-02-23	40.899999999999999	41.25	39.759999999999998	39.880000000000003	52233100	JPM
2010-02-22	40.399999999999999	41.299999999999997	40.25	40.850000000000001	43898900	JPM
2010-02-19	40.109999999999999	40.700000000000003	39.899999999999999	40.030000000000001	40290200	JPM
2010-02-18	39.939999999999998	40.509999999999998	39.770000000000003	40.409999999999997	31809500	JPM
2010-02-17	40.259999999999998	40.450000000000003	39.759999999999998	40.039999999999999	34644100	JPM
2010-02-16	39.329999999999998	40.140000000000001	38.75	40.07	46425300	JPM
2010-02-12	38.670000000000002	39.18	38.359999999999999	38.950000000000003	38051100	JPM
2010-02-11	38.840000000000003	39.369999999999997	38.359999999999999	39.020000000000003	33830600	JPM
2010-02-10	38.640000000000001	39.5	38.520000000000003	38.869999999999997	39331800	JPM
2010-02-09	38.189999999999998	38.700000000000003	37.840000000000003	38.390000000000001	45173500	JPM
2010-02-08	38.289999999999999	38.289999999999999	37.32	37.700000000000003	58321000	JPM
2010-02-05	38.640000000000001	38.880000000000003	37.030000000000001	38.299999999999997	75224100	JPM
2010-02-04	39.789999999999999	39.920000000000002	38.350000000000001	38.350000000000001	57211800	JPM
2010-02-03	40.579999999999998	41.100000000000001	40.170000000000002	40.289999999999999	37373300	JPM
2010-02-02	39.799999999999997	40.68	39.700000000000003	40.549999999999997	45968500	JPM
2010-02-01	39.100000000000001	39.93	38.950000000000003	39.630000000000003	37408200	JPM
2010-01-29	39.649999999999999	39.850000000000001	38.799999999999997	38.939999999999998	53649000	JPM
2010-01-28	39.68	40.039999999999999	38.719999999999999	39.479999999999997	65047400	JPM
2010-01-27	38.350000000000001	39.490000000000002	38.07	39.329999999999998	66314300	JPM
2010-01-26	39	39.840000000000003	38.280000000000001	38.439999999999998	52975300	JPM
2010-01-25	39.759999999999998	39.890000000000001	38.840000000000003	39.210000000000001	56572200	JPM
2010-01-22	40.649999999999999	41.200000000000003	38.82	39.159999999999997	106634900	JPM
2010-01-21	43.039999999999999	43.149999999999999	40.32	40.539999999999999	137547700	JPM
2010-01-20	43.009999999999998	43.68	42.710000000000001	43.399999999999999	39934400	JPM
2010-01-19	43.399999999999999	43.75	42.899999999999999	43.280000000000001	41731500	JPM
2010-01-15	44.299999999999997	44.43	43.340000000000003	43.68	69738500	JPM
2010-01-14	44.200000000000003	44.789999999999999	44.100000000000001	44.689999999999998	37938300	JPM
2010-01-13	43.549999999999997	44.530000000000001	42.869999999999997	44.25	39622000	JPM
2010-01-12	43.990000000000002	44.149999999999999	42.939999999999998	43.490000000000002	47109600	JPM
2010-01-11	45.119999999999997	45.189999999999998	44.310000000000002	44.530000000000001	31878700	JPM
2010-01-08	44.369999999999997	44.700000000000003	44.079999999999998	44.68	33110100	JPM
2010-01-07	43.789999999999999	45.119999999999997	43.609999999999999	44.789999999999999	44864700	JPM
2010-01-06	43.450000000000003	44.090000000000003	43.310000000000002	43.920000000000002	27729000	JPM
2010-01-05	42.789999999999999	43.840000000000003	42.780000000000001	43.68	41208300	JPM
2010-01-04	41.789999999999999	42.990000000000002	41.670000000000002	42.850000000000001	35460500	JPM
2009-12-31	41.619999999999997	42.130000000000003	41.450000000000003	41.670000000000002	20143100	JPM
2009-12-30	41.270000000000003	41.619999999999997	41.229999999999997	41.530000000000001	15501800	JPM
2009-12-29	41.729999999999997	41.799999999999997	41.460000000000001	41.490000000000002	15593000	JPM
2009-12-28	41.850000000000001	42.130000000000003	41.560000000000002	41.719999999999999	13039900	JPM
2009-12-24	41.68	41.890000000000001	41.509999999999998	41.890000000000001	7956500	JPM
2009-12-23	41.840000000000003	41.939999999999998	41.450000000000003	41.560000000000002	24503600	JPM
2009-12-22	42	42.100000000000001	41.689999999999998	41.939999999999998	24754800	JPM
2009-12-21	41.549999999999997	42.240000000000002	41.5	41.899999999999999	35991900	JPM
2009-12-18	40.530000000000001	41.189999999999998	40.039999999999999	40.950000000000003	48126800	JPM
2009-12-17	41.060000000000002	41.119999999999997	40.189999999999998	40.270000000000003	44272800	JPM
2009-12-16	41.170000000000002	41.700000000000003	40.880000000000003	41.359999999999999	43562800	JPM
2009-12-15	41.5	41.700000000000003	40.619999999999997	40.859999999999999	40244400	JPM
2009-12-14	41.009999999999998	41.93	40.700000000000003	41.770000000000003	35340800	JPM
2009-12-11	40.990000000000002	41.25	40.75	40.960000000000001	46616100	JPM
2009-12-10	41.359999999999999	41.560000000000002	40.659999999999997	41.270000000000003	36380900	JPM
2009-12-09	41.25	41.509999999999998	40.600000000000001	41.189999999999998	42492800	JPM
2009-12-08	41.009999999999998	41.399999999999999	40.630000000000003	41.210000000000001	41878900	JPM
2009-12-07	41.630000000000003	41.960000000000001	41.060000000000002	41.25	32949600	JPM
2009-12-04	42.25	42.509999999999998	41.219999999999999	41.740000000000002	61485000	JPM
2009-12-03	42.299999999999997	43.090000000000003	41.310000000000002	41.399999999999999	53314400	JPM
2009-12-02	42.149999999999999	42.149999999999999	41.469999999999999	41.93	32519700	JPM
2009-12-01	42.609999999999999	42.710000000000001	41.619999999999997	42.219999999999999	39211100	JPM
2009-11-30	41.560000000000002	42.649999999999999	41.490000000000002	42.490000000000002	38240600	JPM
2009-11-27	40.979999999999997	41.899999999999999	40.75	41.329999999999998	26230100	JPM
2009-11-25	42.670000000000002	42.670000000000002	41.939999999999998	42.159999999999997	26123800	JPM
2009-11-24	43.259999999999998	43.280000000000001	42.240000000000002	42.479999999999997	31881800	JPM
2009-11-23	42.950000000000003	43.640000000000001	42.700000000000003	43.280000000000001	29810700	JPM
2009-11-20	42.469999999999999	42.740000000000002	42.149999999999999	42.460000000000001	25328200	JPM
2009-11-19	43.100000000000001	43.18	42.259999999999998	42.549999999999997	26878000	JPM
2009-11-18	43.140000000000001	43.5	42.939999999999998	43.380000000000003	20422300	JPM
2009-11-17	42.920000000000002	43.189999999999998	42.539999999999999	43.159999999999997	25859700	JPM
2009-11-16	43.25	43.609999999999999	42.759999999999998	43.039999999999999	43516700	JPM
2009-11-13	43.159999999999997	43.289999999999999	42.359999999999999	42.899999999999999	36650700	JPM
2009-11-12	44.079999999999998	44.649999999999999	43	43.299999999999997	34649600	JPM
2009-11-11	44.340000000000003	44.990000000000002	43.780000000000001	44.32	32669300	JPM
2009-11-10	44.140000000000001	44.32	43.549999999999997	44.170000000000002	30980200	JPM
2009-11-09	43.93	44.390000000000001	43.299999999999997	44.350000000000001	38845500	JPM
2009-11-06	43.140000000000001	43.689999999999998	42.909999999999997	43.479999999999997	27140000	JPM
2009-11-05	42.600000000000001	43.93	42.399999999999999	43.869999999999997	32893300	JPM
2009-11-04	43.210000000000001	43.689999999999998	42.119999999999997	42.210000000000001	42548800	JPM
2009-11-03	42.090000000000003	42.960000000000001	41.979999999999997	42.700000000000003	29387800	JPM
2009-11-02	42.18	42.850000000000001	41.520000000000003	42.579999999999998	44598100	JPM
2009-10-30	43.950000000000003	43.969999999999999	41.729999999999997	41.770000000000003	58853300	JPM
2009-10-29	43.219999999999999	44.399999999999999	42.759999999999998	44.350000000000001	35898600	JPM
2009-10-28	43.729999999999997	43.810000000000002	42.5	42.68	45679500	JPM
2009-10-27	43.990000000000002	44.659999999999997	43.670000000000002	43.899999999999999	38075200	JPM
2009-10-26	45.119999999999997	45.210000000000001	43.549999999999997	43.82	42085500	JPM
2009-10-23	45.700000000000003	46.200000000000003	44.960000000000001	45.229999999999997	27638200	JPM
2009-10-22	44.920000000000002	45.869999999999997	44.829999999999998	45.710000000000001	32388900	JPM
2009-10-21	46.020000000000003	46.420000000000002	44.649999999999999	44.649999999999999	32991600	JPM
2009-10-20	45.810000000000002	46.590000000000003	45.770000000000003	46.030000000000001	30614800	JPM
2009-10-19	46.420000000000002	46.43	45.450000000000003	45.979999999999997	30415400	JPM
2009-10-16	46.700000000000003	46.880000000000003	46	46.060000000000002	37459000	JPM
2009-10-15	46.359999999999999	47.32	46.359999999999999	47.159999999999997	36096800	JPM
2009-10-14	47.189999999999998	47.469999999999999	46.630000000000003	47.159999999999997	70368700	JPM
2009-10-13	45.649999999999999	46.030000000000001	44.530000000000001	45.659999999999997	45701900	JPM
2009-10-12	46.369999999999997	46.420000000000002	45.350000000000001	46.079999999999998	24220600	JPM
2009-10-09	45.460000000000001	45.939999999999998	45.079999999999998	45.850000000000001	26034200	JPM
2009-10-08	46.039999999999999	46.439999999999998	45.049999999999997	45.299999999999997	36627700	JPM
2009-10-07	44.600000000000001	45.82	44.460000000000001	45.700000000000003	36148700	JPM
2009-10-06	44.359999999999999	45	44.07	44.909999999999997	41695700	JPM
2009-10-05	42.479999999999997	43.93	42.350000000000001	43.799999999999997	34430200	JPM
2009-10-02	40.82	42.399999999999999	40.530000000000001	41.859999999999999	43061100	JPM
2009-10-01	43.399999999999999	43.560000000000002	41.359999999999999	41.369999999999997	50562700	JPM
2009-09-30	44.799999999999997	44.890000000000001	43.43	43.82	40904000	JPM
2009-09-29	44.890000000000001	45.200000000000003	44.43	44.880000000000003	23930600	JPM
2009-09-28	43.969999999999999	44.829999999999998	43.689999999999998	44.810000000000002	25826100	JPM
2009-09-25	44.149999999999999	44.280000000000001	43.340000000000003	43.649999999999999	31056100	JPM
2009-09-24	45.210000000000001	45.799999999999997	44.259999999999998	44.369999999999997	42231400	JPM
2009-09-23	46.399999999999999	46.5	44.979999999999997	45.060000000000002	34427200	JPM
2009-09-22	44.810000000000002	46.490000000000002	44.479999999999997	46.469999999999999	41148100	JPM
2009-09-21	44.539999999999999	44.799999999999997	44.219999999999999	44.549999999999997	24070000	JPM
2009-09-18	45.240000000000002	45.340000000000003	44.700000000000003	44.950000000000003	39492000	JPM
2009-09-17	44.289999999999999	45.109999999999999	44.200000000000003	44.960000000000001	35705700	JPM
2009-09-16	43.350000000000001	44.68	43.210000000000001	44.649999999999999	38721900	JPM
2009-09-15	43.609999999999999	44.200000000000003	42.549999999999997	43.189999999999998	49985400	JPM
2009-09-14	42.079999999999998	43.850000000000001	42.009999999999998	43.75	28945000	JPM
2009-09-11	43.130000000000003	43.390000000000001	42.479999999999997	42.5	27289900	JPM
2009-09-10	42.729999999999997	43.149999999999999	42.200000000000003	43.020000000000003	25112100	JPM
2009-09-09	42.600000000000001	43.07	42.390000000000001	42.859999999999999	29031600	JPM
2009-09-08	42.789999999999999	43.039999999999999	41.850000000000001	42.539999999999999	28089300	JPM
2009-09-04	42.329999999999998	42.490000000000002	41.789999999999999	42.340000000000003	21880200	JPM
2009-09-03	41.229999999999997	42.25	41.109999999999999	42.109999999999999	35019600	JPM
2009-09-02	41.509999999999998	42.109999999999999	40.75	40.859999999999999	35898500	JPM
2009-09-01	43.079999999999998	43.82	41.560000000000002	41.670000000000002	51475400	JPM
2009-08-31	42.439999999999998	43.600000000000001	42.060000000000002	43.460000000000001	32251100	JPM
2009-08-28	43.810000000000002	43.859999999999999	42.509999999999998	42.920000000000002	27263600	JPM
2009-08-27	43.049999999999997	43.630000000000003	42.539999999999999	43.450000000000003	28975700	JPM
2009-08-26	43.390000000000001	43.780000000000001	42.920000000000002	43.299999999999997	31908400	JPM
2009-08-25	43.390000000000001	44.140000000000001	43.299999999999997	43.579999999999998	34835700	JPM
2009-08-24	43.859999999999999	44.240000000000002	42.950000000000003	43.009999999999998	40385200	JPM
2009-08-21	42.859999999999999	43.810000000000002	42.530000000000001	43.659999999999997	42863600	JPM
2009-08-20	41.530000000000001	42.630000000000003	41.479999999999997	42.420000000000002	29634300	JPM
2009-08-19	41.149999999999999	41.899999999999999	41	41.409999999999997	29394100	JPM
2009-08-18	41.100000000000001	41.880000000000003	41.060000000000002	41.700000000000003	29053600	JPM
2009-08-17	41.210000000000001	41.579999999999998	40.710000000000001	40.729999999999997	39162800	JPM
2009-08-14	42.630000000000003	42.850000000000001	41.799999999999997	42.450000000000003	38413900	JPM
2009-08-13	42.729999999999997	43	41.810000000000002	42.899999999999999	40385300	JPM
2009-08-12	41.189999999999998	42.450000000000003	41.030000000000001	42.210000000000001	43077100	JPM
2009-08-11	42.280000000000001	42.509999999999998	40.939999999999998	41.240000000000002	50698800	JPM
2009-08-10	42.030000000000001	43.219999999999999	42.009999999999998	42.689999999999998	43700600	JPM
2009-08-07	41.280000000000001	43.130000000000003	41.18	42.359999999999999	65696000	JPM
2009-08-06	42.280000000000001	42.460000000000001	40.219999999999999	40.75	54175600	JPM
2009-08-05	40.340000000000003	42.200000000000003	40.259999999999998	41.780000000000001	63334100	JPM
2009-08-04	39.270000000000003	40.5	39.170000000000002	40.210000000000001	43363800	JPM
2009-08-03	39.119999999999997	39.75	38.990000000000002	39.600000000000001	42957800	JPM
2009-07-31	38.380000000000003	38.649999999999999	37.93	38.649999999999999	39085700	JPM
2009-07-30	38.130000000000003	39.280000000000001	37.899999999999999	38.469999999999999	38531000	JPM
2009-07-29	37.789999999999999	38.240000000000002	37.439999999999998	37.770000000000003	29931400	JPM
2009-07-28	37.740000000000002	38.200000000000003	37.649999999999999	38.079999999999998	29035900	JPM
2009-07-27	37.969999999999999	39.469999999999999	37.57	38.130000000000003	30479300	JPM
2009-07-24	38.049999999999997	38.25	37.399999999999999	37.920000000000002	35328600	JPM
2009-07-23	36.950000000000003	38.469999999999999	36.57	38.149999999999999	56528800	JPM
2009-07-22	36.399999999999999	37.329999999999998	36.210000000000001	36.829999999999998	40137700	JPM
2009-07-21	37.200000000000003	37.310000000000002	36.600000000000001	36.939999999999998	43509400	JPM
2009-07-20	37.020000000000003	37.439999999999998	36.590000000000003	36.979999999999997	43554400	JPM
2009-07-17	36.420000000000002	37.200000000000003	36.18	36.890000000000001	61742300	JPM
2009-07-16	35.5	36.409999999999997	35.219999999999999	36.130000000000003	71465100	JPM
2009-07-15	35.109999999999999	36.770000000000003	35.009999999999998	36.259999999999998	84050100	JPM
2009-07-14	34.530000000000001	35.090000000000003	34.060000000000002	34.700000000000003	52924000	JPM
2009-07-13	32.869999999999997	34.710000000000001	32.43	34.710000000000001	70454200	JPM
2009-07-10	33.310000000000002	33.670000000000002	32.210000000000001	32.340000000000003	51037400	JPM
2009-07-09	32.890000000000001	33.75	32.869999999999997	33.619999999999997	41655600	JPM
2009-07-08	32.93	33.490000000000002	31.789999999999999	32.710000000000001	71784600	JPM
2009-07-07	32.630000000000003	33.399999999999999	32.130000000000003	32.810000000000002	56704900	JPM
2009-07-06	32.030000000000001	32.600000000000001	31.59	32.600000000000001	60664000	JPM
2009-07-02	33.359999999999999	33.770000000000003	32.270000000000003	32.270000000000003	38352200	JPM
2009-07-01	34.270000000000003	34.57	33.649999999999999	33.770000000000003	36463700	JPM
2009-06-30	34.600000000000001	34.789999999999999	33.869999999999997	34.109999999999999	39470600	JPM
2009-06-29	34.549999999999997	34.700000000000003	34.039999999999999	34.600000000000001	34914800	JPM
2009-06-26	33.880000000000003	34.740000000000002	33.479999999999997	34.450000000000003	46722500	JPM
2009-06-25	33.479999999999997	34.18	32.810000000000002	34.140000000000001	57205700	JPM
2009-06-24	33.780000000000001	33.93	33.07	33.460000000000001	50429500	JPM
2009-06-23	33.109999999999999	34.090000000000003	32.93	33.57	59046500	JPM
2009-06-22	34.689999999999998	35	32.859999999999999	32.869999999999997	70388300	JPM
2009-06-19	34.649999999999999	35.119999999999997	33.789999999999999	35	77009100	JPM
2009-06-18	32.850000000000001	34.310000000000002	32.840000000000003	34.170000000000002	63861500	JPM
2009-06-17	33.43	33.520000000000003	32.18	32.729999999999997	65456600	JPM
2009-06-16	34.270000000000003	34.390000000000001	33.380000000000003	33.5	56344000	JPM
2009-06-15	34.880000000000003	35.039999999999999	33.93	34	55388500	JPM
2009-06-12	34.859999999999999	35.439999999999998	34.799999999999997	35.130000000000003	41157300	JPM
2009-06-11	35.07	35.869999999999997	34.539999999999999	34.939999999999998	66560900	JPM
2009-06-10	35.57	35.670000000000002	34.369999999999997	34.840000000000003	60176100	JPM
2009-06-09	35.719999999999999	35.780000000000001	35.090000000000003	35.259999999999998	58992300	JPM
2009-06-08	34.549999999999997	35.729999999999997	34.549999999999997	35.390000000000001	61615100	JPM
2009-06-05	35.719999999999999	35.759999999999998	34.5	34.549999999999997	61583800	JPM
2009-06-04	34.399999999999999	35.439999999999998	34.229999999999997	35.350000000000001	70954200	JPM
2009-06-03	34.399999999999999	34.969999999999999	33.649999999999999	33.979999999999997	72136300	JPM
2009-06-02	35.07	35.520000000000003	34.450000000000003	34.5	159381700	JPM
2009-06-01	37.399999999999999	37.729999999999997	35.770000000000003	36.109999999999999	90184500	JPM
2009-05-29	36.350000000000001	37.07	35.68	36.899999999999999	61932300	JPM
2009-05-28	35.140000000000001	36.670000000000002	34.600000000000001	36.649999999999999	66107300	JPM
2009-05-27	36.5	36.719999999999999	34.659999999999997	34.659999999999997	76374100	JPM
2009-05-26	34.119999999999997	36.560000000000002	34.119999999999997	36.539999999999999	65462400	JPM
2009-05-22	35.259999999999998	35.299999999999997	34.409999999999997	34.409999999999997	39227200	JPM
2009-05-21	34.189999999999998	35.359999999999999	33.670000000000002	34.899999999999999	65068100	JPM
2009-05-20	36.609999999999999	36.759999999999998	34.259999999999998	34.549999999999997	77073900	JPM
2009-05-19	37.299999999999997	37.68	35.770000000000003	35.810000000000002	59860600	JPM
2009-05-18	35.710000000000001	37.350000000000001	35.200000000000003	37.259999999999998	71730900	JPM
2009-05-15	35.450000000000003	35.68	34.399999999999999	34.909999999999997	68301000	JPM
2009-05-14	34.119999999999997	35.619999999999997	33.82	35.539999999999999	68764300	JPM
2009-05-13	34.700000000000003	35.270000000000003	33.68	34.049999999999997	82160700	JPM
2009-05-12	36.240000000000002	36.259999999999998	34.060000000000002	35.359999999999999	94148900	JPM
2009-05-11	37.350000000000001	38.18	35.829999999999998	35.829999999999998	86808000	JPM
2009-05-08	36.799999999999997	38.939999999999998	36.200000000000003	38.939999999999998	110026400	JPM
2009-05-07	38.5	38.719999999999999	34.729999999999997	35.240000000000002	113228400	JPM
2009-05-06	35.82	37.350000000000001	35.560000000000002	37.219999999999999	102644800	JPM
2009-05-05	35.450000000000003	35.950000000000003	34.460000000000001	34.82	63488200	JPM
2009-05-04	33.060000000000002	35.979999999999997	32.899999999999999	35.789999999999999	100918400	JPM
2009-05-01	32.850000000000001	33.770000000000003	32.060000000000002	32.490000000000002	68254100	JPM
2009-04-30	35.009999999999998	35.210000000000001	32.75	33	94556900	JPM
2009-04-29	33.439999999999998	34.560000000000002	33.25	34.479999999999997	84731300	JPM
2009-04-28	32.350000000000001	33.719999999999999	32.280000000000001	32.789999999999999	65809900	JPM
2009-04-27	32.530000000000001	33.770000000000003	32.399999999999999	32.780000000000001	67832500	JPM
2009-04-24	33.659999999999997	34.5	32.25	33.380000000000003	117098100	JPM
2009-04-23	32.229999999999997	33.75	31.66	33.210000000000001	89366500	JPM
2009-04-22	31.640000000000001	34.140000000000001	31.32	31.899999999999999	124080300	JPM
2009-04-21	29.07	32.909999999999997	28.870000000000001	32.530000000000001	115629300	JPM
2009-04-20	31.780000000000001	32.420000000000002	29.640000000000001	29.690000000000001	109372200	JPM
2009-04-17	33.350000000000001	33.979999999999997	32.530000000000001	33.259999999999998	104962100	JPM
2009-04-16	34.009999999999998	34.009999999999998	32.359999999999999	33.240000000000002	132956000	JPM
2009-04-15	30.620000000000001	32.969999999999999	30.27	32.560000000000002	108069400	JPM
2009-04-14	33.039999999999999	33.25	30.649999999999999	30.699999999999999	109541400	JPM
2009-04-13	32.009999999999998	34.149999999999999	31.809999999999999	33.700000000000003	110196200	JPM
2009-04-09	30.440000000000001	33.090000000000003	30.199999999999999	32.75	147913000	JPM
2009-04-08	27.449999999999999	27.829999999999998	26.510000000000002	27.43	66538300	JPM
2009-04-07	27.280000000000001	28.050000000000001	27.010000000000002	27.25	73652600	JPM
2009-04-06	28.27	28.899999999999999	27.68	28.199999999999999	72188000	JPM
2009-04-03	27.98	29.280000000000001	27.5	29.280000000000001	80949500	JPM
2009-04-02	29.579999999999998	29.670000000000002	27.41	28.16	131840800	JPM
2009-04-01	25.289999999999999	28.280000000000001	25.289999999999999	28.140000000000001	106016900	JPM
2009-03-31	25.73	27.100000000000001	24.850000000000001	26.579999999999998	84223200	JPM
2009-03-30	25.670000000000002	26.370000000000001	24.780000000000001	24.850000000000001	104860500	JPM
2009-03-27	28.27	29.199999999999999	27.280000000000001	27.399999999999999	108610200	JPM
2009-03-26	29.050000000000001	29.600000000000001	27.649999999999999	29.100000000000001	133663400	JPM
2009-03-25	27.190000000000001	28.710000000000001	25.93	28.559999999999999	149452500	JPM
2009-03-24	28.050000000000001	29.300000000000001	26.199999999999999	26.399999999999999	133143000	JPM
2009-03-23	25.300000000000001	29.170000000000002	25.129999999999999	28.859999999999999	146776000	JPM
2009-03-20	24.66	24.780000000000001	23.149999999999999	23.149999999999999	108922700	JPM
2009-03-19	27.25	27.41	24.59	24.949999999999999	124920200	JPM
2009-03-18	24.82	27.329999999999998	24.18	27.109999999999999	142105800	JPM
2009-03-17	23.300000000000001	25.219999999999999	22.27	25.140000000000001	99884700	JPM
2009-03-16	24.309999999999999	25.27	22.960000000000001	23.09	125001900	JPM
2009-03-13	23.59	24.329999999999998	22.91	23.75	120464600	JPM
2009-03-12	20.149999999999999	23.329999999999998	20	23.199999999999999	151894700	JPM
2009-03-11	20.350000000000001	20.91	19.120000000000001	20.399999999999999	155421000	JPM
2009-03-10	17.350000000000001	19.5	17.129999999999999	19.5	149090800	JPM
2009-03-09	15.369999999999999	17.289999999999999	15.02	15.9	132882900	JPM
2009-03-06	17.190000000000001	17.670000000000002	14.960000000000001	15.93	155154800	JPM
2009-03-05	18.5	19	16.039999999999999	16.600000000000001	153808900	JPM
2009-03-04	21.739999999999998	21.739999999999998	18.800000000000001	19.300000000000001	145009700	JPM
2009-03-03	21.68	21.899999999999999	20.600000000000001	21.010000000000002	85590100	JPM
2009-03-02	21.699999999999999	22.43	21.07	21.16	94984900	JPM
2009-02-27	21.629999999999999	23.600000000000001	21.550000000000001	22.850000000000001	109872500	JPM
2009-02-26	23.32	24.18	22.800000000000001	23.050000000000001	125043400	JPM
2009-02-25	20.829999999999998	23.219999999999999	20.120000000000001	21.73	135790100	JPM
2009-02-24	20.129999999999999	21.100000000000001	18.960000000000001	21.02	186379900	JPM
2009-02-23	20.899999999999999	21.559999999999999	19.48	19.510000000000002	101615400	JPM
2009-02-20	19.710000000000001	21	18.75	19.899999999999999	135941600	JPM
2009-02-19	22.07	22.300000000000001	20.539999999999999	20.600000000000001	66502700	JPM
2009-02-18	22.18	22.300000000000001	21	21.510000000000002	82868300	JPM
2009-02-17	22.800000000000001	23.199999999999999	21.649999999999999	21.649999999999999	91424800	JPM
2009-02-13	25.25	25.890000000000001	24.66	24.690000000000001	58580600	JPM
2009-02-12	25.350000000000001	26.219999999999999	24.170000000000002	26.190000000000001	80536400	JPM
2009-02-11	25.25	26.620000000000001	25.140000000000001	26.09	64712000	JPM
2009-02-10	26.859999999999999	27.609999999999999	24.300000000000001	24.620000000000001	91948700	JPM
2009-02-09	26.649999999999999	27.969999999999999	26.300000000000001	27.280000000000001	54360000	JPM
2009-02-06	25.510000000000002	27.800000000000001	25.300000000000001	27.629999999999999	76845200	JPM
2009-02-05	23.739999999999998	25.32	22.489999999999998	24.539999999999999	79815500	JPM
2009-02-04	24.25	25.5	23.739999999999998	24.039999999999999	55330300	JPM
2009-02-03	25.030000000000001	25.449999999999999	23.699999999999999	24.050000000000001	66166300	JPM
2009-02-02	25	25.68	24.350000000000001	25.199999999999999	51532900	JPM
2009-01-30	25.809999999999999	26.98	24.600000000000001	25.510000000000002	74937200	JPM
2009-01-29	26.739999999999998	27.18	25.25	25.43	58624200	JPM
2009-01-28	27.190000000000001	27.77	26.34	27.66	91373900	JPM
2009-01-27	25.120000000000001	25.170000000000002	24.059999999999999	25.059999999999999	50766500	JPM
2009-01-26	25	25.75	23.739999999999998	24.5	74278400	JPM
2009-01-23	21.920000000000002	24.579999999999998	21.809999999999999	24.280000000000001	74369200	JPM
2009-01-22	22.359999999999999	23.829999999999998	21.210000000000001	23.100000000000001	110240800	JPM
2009-01-21	19.289999999999999	22.84	18.879999999999999	22.629999999999999	136421400	JPM
2009-01-20	21	21.27	17.699999999999999	18.09	142090400	JPM
2009-01-16	24.829999999999998	25	20.530000000000001	22.82	156843400	JPM
2009-01-15	26.539999999999999	27.050000000000001	23.760000000000002	24.34	136759300	JPM
2009-01-14	25.59	26.280000000000001	24.760000000000002	25.91	73907300	JPM
2009-01-13	25.210000000000001	26.59	24.27	26.350000000000001	73422800	JPM
2009-01-12	25.920000000000002	26.149999999999999	24.5	24.91	59360000	JPM
2009-01-09	27.550000000000001	27.550000000000001	25.809999999999999	25.969999999999999	42597500	JPM
2009-01-08	27.899999999999999	27.949999999999999	26.859999999999999	27.219999999999999	52035300	JPM
2009-01-07	29.149999999999999	29.399999999999999	28	28.09	42156500	JPM
2009-01-06	29.789999999999999	30.420000000000002	29.510000000000002	29.879999999999999	44216300	JPM
2009-01-05	30.73	30.77	29.079999999999998	29.25	44069400	JPM
2009-01-02	31.190000000000001	31.640000000000001	30.469999999999999	31.350000000000001	32494900	JPM
2008-12-31	30.699999999999999	31.940000000000001	30.440000000000001	31.530000000000001	25891700	JPM
2008-12-30	29.890000000000001	31.050000000000001	29.879999999999999	31.010000000000002	29842400	JPM
2008-12-29	29.989999999999998	30.02	28.800000000000001	29.780000000000001	22318000	JPM
2008-12-26	30.050000000000001	30.260000000000002	29.25	29.800000000000001	12630500	JPM
2008-12-24	28.649999999999999	29.879999999999999	28.649999999999999	29.850000000000001	12339700	JPM
2008-12-23	30.23	30.399999999999999	29.109999999999999	29.109999999999999	26931700	JPM
2008-12-22	30.640000000000001	31.190000000000001	29.510000000000002	29.82	36378400	JPM
2008-12-19	30.109999999999999	31.25	29.780000000000001	30.32	55696800	JPM
2008-12-18	32.159999999999997	32.590000000000003	30.120000000000001	30.210000000000001	57491500	JPM
2008-12-17	31.5	32.890000000000001	31.050000000000001	31.859999999999999	46719900	JPM
2008-12-16	29.010000000000002	32.75	28.84	32.350000000000001	75822100	JPM
2008-12-15	29.34	29.780000000000001	28.170000000000002	28.629999999999999	51629100	JPM
2008-12-12	28.440000000000001	31.219999999999999	28.010000000000002	30.940000000000001	59939000	JPM
2008-12-11	32.600000000000001	32.759999999999998	29.739999999999998	29.940000000000001	70746400	JPM
2008-12-10	34.399999999999999	34.960000000000001	33.079999999999998	33.520000000000003	47919600	JPM
2008-12-09	35.670000000000002	35.700000000000003	33.659999999999997	33.960000000000001	65827700	JPM
2008-12-08	33.969999999999999	37.700000000000003	33.600000000000001	36.490000000000002	84589300	JPM
2008-12-05	30.41	34	29.73	33.350000000000001	73599200	JPM
2008-12-04	29.84	32.899999999999999	29.75	31.079999999999998	80719600	JPM
2008-12-03	27.440000000000001	30.739999999999998	27.039999999999999	30.25	64914200	JPM
2008-12-02	26.539999999999999	28.899999999999999	24.609999999999999	28.530000000000001	81316000	JPM
2008-12-01	30.670000000000002	30.699999999999999	26.02	26.120000000000001	70984500	JPM
2008-11-28	30.359999999999999	31.93	30.129999999999999	31.66	22787500	JPM
2008-11-26	28.760000000000002	30.75	28.170000000000002	30.620000000000001	55644900	JPM
2008-11-25	29.629999999999999	30.710000000000001	28.5	29.77	105430800	JPM
2008-11-24	23.920000000000002	28.34	22.5	27.579999999999998	137382200	JPM
2008-11-21	23.739999999999998	24.420000000000002	19.690000000000001	22.719999999999999	194075000	JPM
2008-11-20	27.739999999999998	28.710000000000001	22.32	23.379999999999999	160729900	JPM
2008-11-19	31.690000000000001	32.020000000000003	28.280000000000001	28.469999999999999	90226200	JPM
2008-11-18	32.759999999999998	33.100000000000001	30.359999999999999	32.140000000000001	67807700	JPM
2008-11-17	33.82	34.869999999999997	32.5	32.770000000000003	57560400	JPM
2008-11-14	36.329999999999998	36.909999999999997	34.159999999999997	34.469999999999999	55941000	JPM
2008-11-13	34.649999999999999	37.5	33.5	37.189999999999998	74523600	JPM
2008-11-12	35.420000000000002	36.299999999999997	34.310000000000002	34.57	56726100	JPM
2008-11-11	35.82	37.450000000000003	35.270000000000003	36.350000000000001	61577400	JPM
2008-11-10	38.280000000000001	38.479999999999997	35.649999999999999	36.409999999999997	41558500	JPM
2008-11-07	38.229999999999997	38.520000000000003	36.469999999999999	37.75	50210800	JPM
2008-11-06	38.960000000000001	39.759999999999998	37.859999999999999	38.259999999999998	56467100	JPM
2008-11-05	41.729999999999997	42.5	38.619999999999997	39.219999999999999	53524900	JPM
2008-11-04	41.25	42.420000000000002	40.880000000000003	42.170000000000002	48917100	JPM
2008-11-03	41.25	41.25	40.200000000000003	40.729999999999997	45059900	JPM
2008-10-31	37.289999999999999	41.25	37.280000000000001	41.25	86948900	JPM
2008-10-30	36.890000000000001	38	36.030000000000001	37.619999999999997	47372000	JPM
2008-10-29	37.109999999999999	38.380000000000003	35.509999999999998	35.710000000000001	61823300	JPM
2008-10-28	34.950000000000003	37.719999999999999	32.520000000000003	37.600000000000001	73082500	JPM
2008-10-27	35.100000000000001	35.899999999999999	33.329999999999998	34	62712700	JPM
2008-10-24	35.119999999999997	37.729999999999997	34.509999999999998	35.43	61968800	JPM
2008-10-23	37.359999999999999	38.75	35.82	37.850000000000001	63917000	JPM
2008-10-22	39.149999999999999	40.049999999999997	36.009999999999998	37.170000000000002	60825200	JPM
2008-10-21	39.920000000000002	41.270000000000003	39.600000000000001	39.740000000000002	41780700	JPM
2008-10-20	40.009999999999998	40.700000000000003	38.799999999999997	40.659999999999997	44732100	JPM
2008-10-17	39.630000000000003	41.390000000000001	39.060000000000002	39.329999999999998	60991200	JPM
2008-10-16	39.020000000000003	41	36.310000000000002	40.490000000000002	75112400	JPM
2008-10-15	39.329999999999998	41.789999999999999	38	38.490000000000002	84755700	JPM
2008-10-14	43.329999999999998	43.549999999999997	39.659999999999997	40.710000000000001	95288900	JPM
2008-10-13	43.909999999999997	44.079999999999998	39.659999999999997	41.990000000000002	81628900	JPM
2008-10-10	35.030000000000001	42	35.020000000000003	41.640000000000001	112976400	JPM
2008-10-09	41.030000000000001	42.689999999999998	36.68	36.68	88790300	JPM
2008-10-08	38.93	43.549999999999997	38.5	39.299999999999997	75686800	JPM
2008-10-07	45.43	45.740000000000002	39.310000000000002	39.32	62396200	JPM
2008-10-06	43.490000000000002	45.149999999999999	41.700000000000003	44	63065300	JPM
2008-10-03	50.310000000000002	50.630000000000003	45.229999999999997	45.899999999999999	68639000	JPM
2008-10-02	49.25	49.850000000000001	46.719999999999999	49.850000000000001	53944700	JPM
2008-10-01	46.909999999999997	50	46.299999999999997	49.630000000000003	59424300	JPM
2008-09-30	44.630000000000003	47.390000000000001	43.770000000000003	46.700000000000003	66987800	JPM
2008-09-29	46.579999999999998	47.5	41	41	79528000	JPM
2008-09-26	40.549999999999997	49	40.479999999999997	48.240000000000002	148081400	JPM
2008-09-25	42.25	45	41.299999999999997	43.460000000000001	36831300	JPM
2008-09-24	41.5	42.5	40.219999999999999	40.5	27186400	JPM
2008-09-23	40.549999999999997	42.18	40.060000000000002	40.560000000000002	32404400	JPM
2008-09-22	45.689999999999998	45.899999999999999	40.75	40.799999999999997	44934200	JPM
2008-09-19	47	48	42.549999999999997	47.049999999999997	88523900	JPM
2008-09-18	36.530000000000001	41.049999999999997	34.039999999999999	40.299999999999997	132982000	JPM
2008-09-17	39.079999999999998	40.68	35.5	35.770000000000003	104396300	JPM
2008-09-16	35.579999999999998	40.950000000000003	35.020000000000003	40.740000000000002	90368100	JPM
2008-09-15	38.390000000000001	41.850000000000001	37	37	92112900	JPM
2008-09-12	40.840000000000003	41.960000000000001	40.189999999999998	41.170000000000002	51417100	JPM
2008-09-11	38.25	41.689999999999998	37.920000000000002	41.649999999999999	57012300	JPM
2008-09-10	39.990000000000002	40.439999999999998	38.789999999999999	39.399999999999999	46100400	JPM
2008-09-09	40.810000000000002	41.939999999999998	39.450000000000003	39.469999999999999	56435300	JPM
2008-09-08	42.390000000000001	43.659999999999997	40	41.549999999999997	85629900	JPM
2008-09-05	37.5	39.75	37.350000000000001	39.600000000000001	42100300	JPM
2008-09-04	39.299999999999997	39.780000000000001	37.829999999999998	37.909999999999997	41510300	JPM
2008-09-03	38.909999999999997	39.75	38.439999999999998	39.710000000000001	28787600	JPM
2008-09-02	39.560000000000002	40.020000000000003	38.5	38.990000000000002	33267600	JPM
2008-08-29	38.509999999999998	38.939999999999998	38.090000000000003	38.490000000000002	23327100	JPM
2008-08-28	37.659999999999997	38.880000000000003	37.229999999999997	38.880000000000003	34724300	JPM
2008-08-27	36.549999999999997	37.219999999999999	35.869999999999997	37.140000000000001	23812300	JPM
2008-08-26	36.170000000000002	37.119999999999997	35.899999999999999	36.609999999999999	28810800	JPM
2008-08-25	37.399999999999999	37.450000000000003	36.079999999999998	36.130000000000003	27081000	JPM
2008-08-22	37.219999999999999	38.25	36.859999999999999	37.670000000000002	36022700	JPM
2008-08-21	36.18	36.600000000000001	35.789999999999999	36.259999999999998	30564500	JPM
2008-08-20	35.520000000000003	37.07	35.020000000000003	37	39065000	JPM
2008-08-19	36.009999999999998	36.399999999999999	35	35.579999999999998	41424300	JPM
2008-08-18	37.920000000000002	38.030000000000001	36.649999999999999	36.740000000000002	32193100	JPM
2008-08-15	38.049999999999997	38.710000000000001	37.369999999999997	38.07	36656900	JPM
2008-08-14	36.590000000000003	38.43	36.420000000000002	37.810000000000002	41142300	JPM
2008-08-13	37.640000000000001	37.649999999999999	36.149999999999999	36.909999999999997	48575900	JPM
2008-08-12	40.990000000000002	41.009999999999998	37.020000000000003	37.920000000000002	65248300	JPM
2008-08-11	40.789999999999999	42.850000000000001	40.369999999999997	41.890000000000001	34643900	JPM
2008-08-08	39.509999999999998	41.649999999999999	39.399999999999999	41.07	37174200	JPM
2008-08-07	40.68	41.549999999999997	39.479999999999997	39.810000000000002	42712200	JPM
2008-08-06	41.350000000000001	42.270000000000003	40.340000000000003	41.390000000000001	33009400	JPM
2008-08-05	41.270000000000003	42	40.210000000000001	41.890000000000001	35763100	JPM
2008-08-04	40.140000000000001	40.890000000000001	38.909999999999997	40.140000000000001	27748000	JPM
2008-08-01	41.109999999999999	41.75	39.770000000000003	40.759999999999998	30773300	JPM
2008-07-31	40.630000000000003	41.960000000000001	40.299999999999997	40.630000000000003	37394100	JPM
2008-07-30	41.409999999999997	42.07	39.969999999999999	41.57	47954900	JPM
2008-07-29	37.939999999999998	40.75	37.18	40.75	50527400	JPM
2008-07-28	39.409999999999997	40.649999999999999	37.409999999999997	37.659999999999997	41673200	JPM
2008-07-25	39.170000000000002	40.439999999999998	38.479999999999997	39.520000000000003	35188000	JPM
2008-07-24	42.060000000000002	42.280000000000001	39.039999999999999	39.140000000000001	47454600	JPM
2008-07-23	40.909999999999997	43	39.369999999999997	41.960000000000001	59345600	JPM
2008-07-22	38.159999999999997	41.039999999999999	37.609999999999999	40.859999999999999	50104200	JPM
2008-07-21	40.340000000000003	40.950000000000003	38.350000000000001	38.649999999999999	41354400	JPM
2008-07-18	41.200000000000003	41.32	39.200000000000003	40.020000000000003	65409900	JPM
2008-07-17	38.049999999999997	40.990000000000002	37.799999999999997	40.799999999999997	132114600	JPM
2008-07-16	32.299999999999997	35.939999999999998	31.5	35.939999999999998	79957800	JPM
2008-07-15	30.73	32.82	29.239999999999998	31.02	88717800	JPM
2008-07-14	34.189999999999998	34.350000000000001	31.68	31.690000000000001	50370200	JPM
2008-07-11	33.380000000000003	34.450000000000003	32.090000000000003	33.159999999999997	71316700	JPM
2008-07-10	34	35.799999999999997	33.549999999999997	34.509999999999998	47807900	JPM
2008-07-09	35.740000000000002	36.740000000000002	34.090000000000003	34.280000000000001	50971000	JPM
2008-07-08	34.299999999999997	36.049999999999997	33.420000000000002	35.770000000000003	62285100	JPM
2008-07-07	35.5	35.950000000000003	33.560000000000002	34.039999999999999	48883600	JPM
2008-07-03	35.119999999999997	36.090000000000003	34.490000000000002	35.310000000000002	33028500	JPM
2008-07-02	34.359999999999999	35.75	34.229999999999997	34.600000000000001	51750200	JPM
2008-07-01	33.689999999999998	34.340000000000003	32.329999999999998	34.020000000000003	74620100	JPM
2008-06-30	34.859999999999999	35.5	33.960000000000001	34.310000000000002	50792600	JPM
2008-06-27	36.450000000000003	36.890000000000001	34.200000000000003	35.049999999999997	69316700	JPM
2008-06-26	37.159999999999997	37.579999999999998	36.200000000000003	36.32	45708400	JPM
2008-06-25	37.939999999999998	39.32	37.5	37.909999999999997	42317900	JPM
2008-06-24	36.810000000000002	38.259999999999998	36.25	37.719999999999999	43526200	JPM
2008-06-23	37.990000000000002	37.990000000000002	36.509999999999998	36.869999999999997	37741100	JPM
2008-06-20	37.689999999999998	39.189999999999998	36.950000000000003	37.859999999999999	55374100	JPM
2008-06-19	38.789999999999999	39.030000000000001	36.82	38.649999999999999	59944400	JPM
2008-06-18	38.530000000000001	39.25	37.93	38.740000000000002	35513700	JPM
2008-06-17	40.359999999999999	40.75	38.950000000000003	39.039999999999999	32510200	JPM
2008-06-16	39.479999999999997	40.649999999999999	39.100000000000001	39.939999999999998	34860200	JPM
2008-06-13	38.390000000000001	39.590000000000003	37.799999999999997	39.579999999999998	40465600	JPM
2008-06-12	37.710000000000001	38.75	37.630000000000003	38.009999999999998	53247700	JPM
2008-06-11	38.5	38.75	37.07	37.130000000000003	50965800	JPM
2008-06-10	37.229999999999997	39.229999999999997	37.159999999999997	38.289999999999999	54412400	JPM
2008-06-09	40.32	40.329999999999998	36.420000000000002	37.509999999999998	74856700	JPM
2008-06-06	41.789999999999999	41.789999999999999	39.950000000000003	40.090000000000003	39887900	JPM
2008-06-05	41.899999999999999	42.32	41.399999999999999	42.100000000000001	27755300	JPM
2008-06-04	41.740000000000002	42.350000000000001	41.159999999999997	41.630000000000003	30800100	JPM
2008-06-03	42.530000000000001	42.689999999999998	41.189999999999998	41.890000000000001	28503100	JPM
2008-06-02	42.630000000000003	42.770000000000003	41.659999999999997	42.149999999999999	30620500	JPM
2008-05-30	43.960000000000001	43.990000000000002	42.869999999999997	43	21391600	JPM
2008-05-29	42.689999999999998	44.060000000000002	42.289999999999999	43.57	22789000	JPM
2008-05-28	43.390000000000001	43.43	41.899999999999999	42.859999999999999	31688700	JPM
2008-05-27	42.399999999999999	43.399999999999999	42.299999999999997	43.009999999999998	28457800	JPM
2008-05-23	42.719999999999999	42.899999999999999	42.119999999999997	42.32	21440900	JPM
2008-05-22	42.399999999999999	43.729999999999997	42.100000000000001	43.049999999999997	28883300	JPM
2008-05-21	43.799999999999997	44.049999999999997	42.329999999999998	42.420000000000002	40611900	JPM
2008-05-20	45.659999999999997	45.659999999999997	43.5	43.700000000000003	48996100	JPM
2008-05-19	46.549999999999997	47.219999999999999	45.869999999999997	45.990000000000002	19402200	JPM
2008-05-16	47.32	47.32	46.049999999999997	46.530000000000001	20871400	JPM
2008-05-15	46.049999999999997	47.039999999999999	45.579999999999998	47.020000000000003	27289500	JPM
2008-05-14	46	46.369999999999997	45.299999999999997	45.909999999999997	24138200	JPM
2008-05-13	47.039999999999999	47.240000000000002	45.219999999999999	45.479999999999997	27485300	JPM
2008-05-12	46.82	47.289999999999999	46.509999999999998	47.240000000000002	20295600	JPM
2008-05-09	45.75	46.93	45.520000000000003	46.57	21730400	JPM
2008-05-08	46.979999999999997	47	45.310000000000002	46.049999999999997	26106000	JPM
2008-05-07	48.219999999999999	48.43	46.390000000000001	46.57	27636400	JPM
2008-05-06	47.340000000000003	48.700000000000003	47.25	48.200000000000003	25441400	JPM
2008-05-05	48.32	48.640000000000001	47.850000000000001	48	19276100	JPM
2008-05-02	49.899999999999999	49.950000000000003	48.030000000000001	48.659999999999997	27942900	JPM
2008-05-01	47.68	49.479999999999997	47.68	49.25	31723700	JPM
2008-04-30	47.25	48.640000000000001	46.729999999999997	47.649999999999999	36280800	JPM
2008-04-29	47.340000000000003	47.740000000000002	46.619999999999997	47.079999999999998	20738700	JPM
2008-04-28	47.670000000000002	48.090000000000003	46.810000000000002	47.340000000000003	27175000	JPM
2008-04-25	47.289999999999999	47.869999999999997	46.539999999999999	47.789999999999999	24266600	JPM
2008-04-24	45.369999999999997	47.340000000000003	45.340000000000003	46.969999999999999	37769300	JPM
2008-04-23	45.409999999999997	46.039999999999999	44.689999999999998	45.149999999999999	23260300	JPM
2008-04-22	44.960000000000001	45.799999999999997	44.75	45.649999999999999	23703800	JPM
2008-04-21	45.289999999999999	45.479999999999997	44.600000000000001	45.229999999999997	23513400	JPM
2008-04-18	46.329999999999998	46.859999999999999	45.420000000000002	45.759999999999998	31398100	JPM
2008-04-17	44.340000000000003	45.32	44.170000000000002	45.119999999999997	30302500	JPM
2008-04-16	43.530000000000001	44.960000000000001	43.100000000000001	44.960000000000001	52568400	JPM
2008-04-15	42.18	42.700000000000003	41.280000000000001	42.119999999999997	37271800	JPM
2008-04-14	42.399999999999999	42.799999999999997	41.170000000000002	41.5	33774900	JPM
2008-04-11	43.32	43.899999999999999	42.43	42.530000000000001	41959900	JPM
2008-04-10	44.200000000000003	44.810000000000002	43.579999999999998	43.859999999999999	30230100	JPM
2008-04-09	45.18	45.18	44.079999999999998	44.299999999999997	28476400	JPM
2008-04-08	45.240000000000002	45.609999999999999	44.43	44.859999999999999	29187700	JPM
2008-04-07	46.43	46.740000000000002	45.469999999999999	45.539999999999999	24069200	JPM
2008-04-04	45.850000000000001	46.439999999999998	45.119999999999997	45.57	29875900	JPM
2008-04-03	45.369999999999997	47.030000000000001	45.32	46.280000000000001	30314400	JPM
2008-04-02	47.079999999999998	47.560000000000002	45.939999999999998	46.240000000000002	36597900	JPM
2008-04-01	45.130000000000003	47	44.659999999999997	47	54562600	JPM
2008-03-31	42.710000000000001	44.25	42.609999999999999	42.950000000000003	28920400	JPM
2008-03-28	43.200000000000003	43.840000000000003	42.649999999999999	42.710000000000001	29011900	JPM
2008-03-27	44.219999999999999	44.490000000000002	42.859999999999999	42.859999999999999	32154500	JPM
2008-03-26	45.270000000000003	45.369999999999997	43.969999999999999	44.109999999999999	41122700	JPM
2008-03-25	46.020000000000003	46.649999999999999	44.909999999999997	46.060000000000002	54485500	JPM
2008-03-24	45.420000000000002	48.159999999999997	45.020000000000003	46.549999999999997	66011200	JPM
2008-03-20	42.909999999999997	46.450000000000003	42.850000000000001	45.969999999999999	72777200	JPM
2008-03-19	43.259999999999998	44.890000000000001	42.439999999999998	42.469999999999999	70593300	JPM
2008-03-18	42.189999999999998	42.880000000000003	41.25	42.710000000000001	76994300	JPM
2008-03-17	37	41.090000000000003	37	40.310000000000002	125296300	JPM
2008-03-14	38.799999999999997	38.799999999999997	36.009999999999998	36.539999999999999	77776000	JPM
2008-03-13	37.840000000000003	38.950000000000003	36.630000000000003	38.109999999999999	45537900	JPM
2008-03-12	38.850000000000001	40.229999999999997	38.399999999999999	38.609999999999999	44572400	JPM
2008-03-11	38.479999999999997	39.259999999999998	37.159999999999997	38.840000000000003	58401200	JPM
2008-03-10	37.729999999999997	38.259999999999998	36.310000000000002	36.479999999999997	41281300	JPM
2008-03-07	36.890000000000001	39.079999999999998	36.609999999999999	37.560000000000002	43258700	JPM
2008-03-06	38.18	38.229999999999997	37.149999999999999	37.369999999999997	44356900	JPM
2008-03-05	39.359999999999999	39.579999999999998	38.109999999999999	38.740000000000002	36325600	JPM
2008-03-04	39.369999999999997	39.579999999999998	38.219999999999999	39.189999999999998	56449300	JPM
2008-03-03	40.549999999999997	40.630000000000003	39.43	39.82	31481900	JPM
2008-02-29	41.880000000000003	41.969999999999999	40.380000000000003	40.649999999999999	36856600	JPM
2008-02-28	44	44.020000000000003	42.390000000000001	42.439999999999998	36606500	JPM
2008-02-27	43.07	44.490000000000002	42.619999999999997	44.409999999999997	38566000	JPM
2008-02-26	43.729999999999997	44.539999999999999	43.409999999999997	43.719999999999999	24989300	JPM
2008-02-25	43.43	44.460000000000001	42.759999999999998	44.030000000000001	27917200	JPM
2008-02-22	43.060000000000002	44.020000000000003	41.909999999999997	43.93	30452700	JPM
2008-02-21	43.140000000000001	43.689999999999998	42.219999999999999	43.07	32878200	JPM
2008-02-20	42.369999999999997	43.340000000000003	41.850000000000001	43.149999999999999	30149700	JPM
2008-02-19	43.539999999999999	44.049999999999997	42.170000000000002	42.829999999999998	25811900	JPM
2008-02-15	42.409999999999997	43.25	42.009999999999998	43.25	29031400	JPM
2008-02-14	44.049999999999997	44.100000000000001	42.469999999999999	42.609999999999999	31180000	JPM
2008-02-13	43.549999999999997	44.170000000000002	43.009999999999998	44.100000000000001	26533400	JPM
2008-02-12	43.659999999999997	44.450000000000003	42.75	43.310000000000002	27193400	JPM
2008-02-11	43.890000000000001	44	42.82	43.350000000000001	25874000	JPM
2008-02-08	44.960000000000001	44.960000000000001	43.259999999999998	43.82	26058300	JPM
2008-02-07	43.390000000000001	45.579999999999998	43.25	45.109999999999999	36818000	JPM
2008-02-06	44.270000000000003	44.740000000000002	43.270000000000003	43.719999999999999	27274800	JPM
2008-02-05	45.049999999999997	45.479999999999997	43.850000000000001	43.890000000000001	39045100	JPM
2008-02-04	47.829999999999998	48.140000000000001	46.030000000000001	46.219999999999999	28310200	JPM
2008-02-01	47.259999999999998	48.700000000000003	46.899999999999999	48.25	48834500	JPM
2008-01-31	46.409999999999997	48.189999999999998	45.850000000000001	47.399999999999999	55500600	JPM
2008-01-30	47.100000000000001	49.289999999999999	46.32	47.350000000000001	68343800	JPM
2008-01-29	45.939999999999998	47.799999999999997	44.75	47.450000000000003	56112700	JPM
2008-01-28	43.789999999999999	45.609999999999999	43.399999999999999	45.57	29739100	JPM
2008-01-25	45.670000000000002	45.840000000000003	43.210000000000001	43.640000000000001	38410900	JPM
2008-01-24	45.829999999999998	46.009999999999998	44.259999999999998	44.960000000000001	52062600	JPM
2008-01-23	40.399999999999999	46.149999999999999	40	45.719999999999999	77137000	JPM
2008-01-22	37.659999999999997	42	37.659999999999997	40.859999999999999	57178600	JPM
2008-01-18	40.240000000000002	40.670000000000002	38.520000000000003	39.590000000000003	51919100	JPM
2008-01-17	41.57	41.68	39.799999999999997	40.039999999999999	39647200	JPM
2008-01-16	40.460000000000001	42.649999999999999	40.210000000000001	41.43	63183100	JPM
2008-01-15	40.729999999999997	40.729999999999997	38.850000000000001	39.170000000000002	45240000	JPM
2008-01-14	41.270000000000003	41.75	40.600000000000001	41.359999999999999	22817000	JPM
2008-01-11	40.880000000000003	42.100000000000001	40.390000000000001	40.859999999999999	37520500	JPM
2008-01-10	39.770000000000003	42.140000000000001	39.299999999999997	41.329999999999998	41863600	JPM
2008-01-09	39.590000000000003	40.340000000000003	38.539999999999999	40.259999999999998	33546300	JPM
2008-01-08	41.460000000000001	41.579999999999998	39.420000000000002	39.700000000000003	33646000	JPM
2008-01-07	41.100000000000001	41.579999999999998	40.159999999999997	41.340000000000003	25644100	JPM
2008-01-04	41.409999999999997	41.799999999999997	40.630000000000003	40.93	25873800	JPM
2008-01-03	42.340000000000003	42.649999999999999	41.759999999999998	41.880000000000003	17150700	JPM
2008-01-02	43.549999999999997	43.789999999999999	42	42.170000000000002	22122300	JPM
2007-12-31	43.07	44.140000000000001	42.789999999999999	43.649999999999999	16361200	JPM
2007-12-28	44.189999999999998	44.270000000000003	42.82	43.259999999999998	16852200	JPM
2007-12-27	44.600000000000001	44.700000000000003	43.509999999999998	43.640000000000001	16530000	JPM
2007-12-26	44.719999999999999	44.990000000000002	44.240000000000002	44.939999999999998	14578700	JPM
2007-12-24	44.140000000000001	45.109999999999999	44.140000000000001	44.829999999999998	7679700	JPM
2007-12-21	43.920000000000002	44.18	43.329999999999998	44.109999999999999	26363000	JPM
2007-12-20	44.329999999999998	44.539999999999999	43.049999999999997	43.329999999999998	27147500	JPM
2007-12-19	43.899999999999999	45.100000000000001	43.659999999999997	43.979999999999997	21293700	JPM
2007-12-18	44.770000000000003	44.950000000000003	43.130000000000003	43.899999999999999	25224900	JPM
2007-12-17	44.82	45.5	44.359999999999999	44.530000000000001	19965700	JPM
2007-12-14	45.240000000000002	45.789999999999999	44.68	45.200000000000003	27651800	JPM
2007-12-13	45.829999999999998	46.259999999999998	44.729999999999997	45.759999999999998	41261000	JPM
2007-12-12	47.030000000000001	47.789999999999999	45.18	46.149999999999999	44364000	JPM
2007-12-11	47.109999999999999	48.020000000000003	45.5	45.939999999999998	38455700	JPM
2007-12-10	46.799999999999997	47.869999999999997	46.549999999999997	47.420000000000002	23388400	JPM
2007-12-07	46.210000000000001	46.810000000000002	45.850000000000001	46.079999999999998	15286600	JPM
2007-12-06	44.880000000000003	46.25	44.530000000000001	46.210000000000001	19130200	JPM
2007-12-05	44.539999999999999	45.189999999999998	43.93	44.899999999999999	20627900	JPM
2007-12-04	44.32	45.090000000000003	44	44.149999999999999	19315200	JPM
2007-12-03	45.899999999999999	45.920000000000002	44.950000000000003	45.210000000000001	21417200	JPM
2007-11-30	45.380000000000003	46.090000000000003	45.009999999999998	45.619999999999997	40113500	JPM
2007-11-29	43.380000000000003	44.090000000000003	43.009999999999998	43.649999999999999	23553600	JPM
2007-11-28	42.729999999999997	44.130000000000003	42.560000000000002	43.960000000000001	32246500	JPM
2007-11-27	40.920000000000002	42.479999999999997	40.57	42.350000000000001	28501100	JPM
2007-11-26	41.869999999999997	42.490000000000002	40.329999999999998	40.460000000000001	27132300	JPM
2007-11-23	41.5	42.200000000000003	40.960000000000001	41.950000000000003	10808400	JPM
2007-11-21	40.810000000000002	42	40.149999999999999	40.68	26759300	JPM
2007-11-20	41.369999999999997	42.350000000000001	40.280000000000001	41.630000000000003	33277800	JPM
2007-11-19	42.700000000000003	42.840000000000003	41.189999999999998	41.369999999999997	29656500	JPM
2007-11-16	43.740000000000002	44.109999999999999	42.479999999999997	43.090000000000003	29021800	JPM
2007-11-15	44.600000000000001	45.189999999999998	43.079999999999998	43.530000000000001	23434200	JPM
2007-11-14	45.899999999999999	46.020000000000003	44.439999999999998	45.149999999999999	25353700	JPM
2007-11-13	43.299999999999997	45.399999999999999	42.630000000000003	45.049999999999997	35927500	JPM
2007-11-12	42.109999999999999	43.68	41.859999999999999	42.390000000000001	27691800	JPM
2007-11-09	41.399999999999999	43.289999999999999	41.170000000000002	42.310000000000002	43572100	JPM
2007-11-08	42.509999999999998	42.920000000000002	40.68	42.609999999999999	37342800	JPM
2007-11-07	42.93	43.810000000000002	42.149999999999999	42.240000000000002	28980700	JPM
2007-11-06	42.689999999999998	44.340000000000003	42.689999999999998	44.109999999999999	28756400	JPM
2007-11-05	42.689999999999998	43.200000000000003	41.670000000000002	42.770000000000003	28852800	JPM
2007-11-02	44.450000000000003	44.479999999999997	42.060000000000002	43.149999999999999	39570300	JPM
2007-11-01	45.649999999999999	46.32	44.200000000000003	44.32	31730100	JPM
2007-10-31	46.950000000000003	47.549999999999997	46.039999999999999	47	23899100	JPM
2007-10-30	46.399999999999999	46.890000000000001	46.049999999999997	46.560000000000002	13131400	JPM
2007-10-29	47.390000000000001	47.5	46.509999999999998	46.670000000000002	18861900	JPM
2007-10-26	46.960000000000001	47.450000000000003	45.93	47.32	18851700	JPM
2007-10-25	46.100000000000001	46.549999999999997	45.149999999999999	46.049999999999997	20076400	JPM
2007-10-24	45.729999999999997	46.439999999999998	44.740000000000002	46.270000000000003	27352800	JPM
2007-10-23	45.920000000000002	45.990000000000002	45.130000000000003	45.939999999999998	13519100	JPM
2007-10-22	44.899999999999999	45.93	44.659999999999997	45.369999999999997	18094100	JPM
2007-10-19	45.789999999999999	46.600000000000001	44.960000000000001	45.020000000000003	29500400	JPM
2007-10-18	46.100000000000001	46.130000000000003	45.450000000000003	45.899999999999999	19397900	JPM
2007-10-17	47.039999999999999	47.119999999999997	45.75	46.369999999999997	34659600	JPM
2007-10-16	46	46.399999999999999	44.600000000000001	45.109999999999999	22510200	JPM
2007-10-15	46.770000000000003	46.82	45.789999999999999	46.270000000000003	16575300	JPM
2007-10-12	46.670000000000002	47.100000000000001	46.539999999999999	46.82	12507000	JPM
2007-10-11	47.009999999999998	47.619999999999997	46.530000000000001	46.659999999999997	27920400	JPM
2007-10-10	47.469999999999999	47.469999999999999	46.549999999999997	46.909999999999997	18858500	JPM
2007-10-09	47.590000000000003	47.700000000000003	46.990000000000002	47.57	12967500	JPM
2007-10-08	47.310000000000002	47.579999999999998	47.049999999999997	47.439999999999998	8305500	JPM
2007-10-05	47.450000000000003	47.880000000000003	47.280000000000001	47.579999999999998	13435600	JPM
2007-10-04	47.200000000000003	47.43	46.979999999999997	47.25	11132400	JPM
2007-10-03	46.710000000000001	47.460000000000001	46.649999999999999	47	12675700	JPM
2007-10-02	46.990000000000002	47.350000000000001	46.82	47.159999999999997	16003200	JPM
2007-10-01	45.469999999999999	47.039999999999999	45.420000000000002	46.810000000000002	17276200	JPM
2007-09-28	46.049999999999997	46.210000000000001	45.579999999999998	45.82	15587900	JPM
2007-09-27	46.200000000000003	46.280000000000001	45.68	46.210000000000001	12840300	JPM
2007-09-26	46.259999999999998	46.689999999999998	45.740000000000002	46.130000000000003	17485400	JPM
2007-09-25	46.25	46.25	45.649999999999999	46.100000000000001	16405200	JPM
2007-09-24	47.200000000000003	47.200000000000003	46.170000000000002	46.340000000000003	17346800	JPM
2007-09-21	47.5	47.539999999999999	46.630000000000003	47.130000000000003	20535000	JPM
2007-09-20	47.619999999999997	47.75	46.729999999999997	46.960000000000001	19553500	JPM
2007-09-19	47.969999999999999	48.060000000000002	47.170000000000002	47.57	31807800	JPM
2007-09-18	45.68	47.859999999999999	45.119999999999997	47.82	27267800	JPM
2007-09-17	45.390000000000001	45.630000000000003	44.890000000000001	45.289999999999999	17958300	JPM
2007-09-14	45.229999999999997	45.640000000000001	45.009999999999998	45.539999999999999	12482300	JPM
2007-09-13	44.420000000000002	45.780000000000001	44.380000000000003	45.600000000000001	20262100	JPM
2007-09-12	44.5	44.740000000000002	44.149999999999999	44.469999999999999	13896800	JPM
2007-09-11	43.960000000000001	44.840000000000003	43.670000000000002	44.539999999999999	15148000	JPM
2007-09-10	43.75	44.450000000000003	43.350000000000001	43.93	17181500	JPM
2007-09-07	43.270000000000003	43.990000000000002	43.200000000000003	43.520000000000003	21526200	JPM
2007-09-06	44.240000000000002	44.549999999999997	43.829999999999998	44.210000000000001	18994400	JPM
2007-09-05	44.829999999999998	44.969999999999999	44.07	44.170000000000002	15556800	JPM
2007-09-04	44.399999999999999	45.619999999999997	44.259999999999998	45.299999999999997	15416800	JPM
2007-08-31	45	45.130000000000003	44.270000000000003	44.520000000000003	16937800	JPM
2007-08-30	43.640000000000001	44.359999999999999	43.340000000000003	43.969999999999999	15581500	JPM
2007-08-29	43.880000000000003	44.229999999999997	43.149999999999999	44.130000000000003	21605200	JPM
2007-08-28	44.479999999999997	44.479999999999997	43.460000000000001	43.600000000000001	23516300	JPM
2007-08-27	45.75	45.899999999999999	44.890000000000001	44.909999999999997	13527200	JPM
2007-08-24	45.5	46	45.030000000000001	45.950000000000003	13248000	JPM
2007-08-23	46.450000000000003	46.579999999999998	45.149999999999999	45.670000000000002	21476600	JPM
2007-08-22	46.670000000000002	46.829999999999998	45.030000000000001	46	30844900	JPM
2007-08-21	46.119999999999997	47.079999999999998	45.75	46.200000000000003	23582300	JPM
2007-08-20	47.170000000000002	47.509999999999998	45.07	46.490000000000002	32691300	JPM
2007-08-17	48.079999999999998	48.289999999999999	46.149999999999999	47.009999999999998	57869900	JPM
2007-08-16	42.75	45.899999999999999	42.159999999999997	45.469999999999999	51414800	JPM
2007-08-15	43.130000000000003	44.420000000000002	42.810000000000002	43	27726700	JPM
2007-08-14	43.939999999999998	44.020000000000003	43.130000000000003	43.299999999999997	25217200	JPM
2007-08-13	45.229999999999997	45.43	43.68	43.829999999999998	21357600	JPM
2007-08-10	43.359999999999999	44.799999999999997	42.509999999999998	44.25	32549000	JPM
2007-08-09	45.039999999999999	45.939999999999998	44.170000000000002	44.170000000000002	39278200	JPM
2007-08-08	45.75	47.229999999999997	45.270000000000003	46.509999999999998	27447200	JPM
2007-08-07	44.990000000000002	46.049999999999997	44.149999999999999	45.340000000000003	30556500	JPM
2007-08-06	43.759999999999998	45.109999999999999	43.280000000000001	45.109999999999999	34200000	JPM
2007-08-03	44.600000000000001	44.950000000000003	43.390000000000001	43.649999999999999	36628500	JPM
2007-08-02	44.409999999999997	44.759999999999998	44	44.590000000000003	28297400	JPM
2007-08-01	43.700000000000003	44.439999999999998	43.200000000000003	44.380000000000003	44474000	JPM
2007-07-31	45.07	45.969999999999999	43.939999999999998	44.009999999999998	34080900	JPM
2007-07-30	44.75	45.140000000000001	43.609999999999999	44.75	32316300	JPM
2007-07-27	44.090000000000003	45.240000000000002	43.700000000000003	44.229999999999997	40020600	JPM
2007-07-26	44.299999999999997	44.549999999999997	43.5	44.079999999999998	51202000	JPM
2007-07-25	45.670000000000002	46.210000000000001	44.289999999999999	45.270000000000003	40175100	JPM
2007-07-24	46.630000000000003	46.950000000000003	45.119999999999997	45.340000000000003	35706200	JPM
2007-07-23	47.75	47.869999999999997	47.060000000000002	47.149999999999999	20520200	JPM
2007-07-20	48.810000000000002	48.810000000000002	47.380000000000003	47.560000000000002	30677800	JPM
2007-07-19	49.5	49.689999999999998	47.840000000000003	48.619999999999997	26199400	JPM
2007-07-18	48.810000000000002	49.289999999999999	47.829999999999998	48.880000000000003	35535600	JPM
2007-07-17	49.950000000000003	50.479999999999997	49.829999999999998	49.920000000000002	18302200	JPM
2007-07-16	49.909999999999997	50.460000000000001	49.729999999999997	49.829999999999998	12263900	JPM
2007-07-13	49.68	50.219999999999999	49.270000000000003	50.049999999999997	16393800	JPM
2007-07-12	48.689999999999998	49.630000000000003	48.130000000000003	49.530000000000001	19172800	JPM
2007-07-11	47.520000000000003	48.439999999999998	47.119999999999997	48.130000000000003	27232500	JPM
2007-07-10	48.299999999999997	48.57	47.460000000000001	47.509999999999998	21881800	JPM
2007-07-09	49.210000000000001	49.280000000000001	48.530000000000001	48.789999999999999	10577700	JPM
2007-07-06	48.619999999999997	49.159999999999997	48.450000000000003	48.969999999999999	10792400	JPM
2007-07-05	49.100000000000001	49.350000000000001	48.649999999999999	48.789999999999999	11613000	JPM
2007-07-03	49.189999999999998	49.579999999999998	49.039999999999999	49.340000000000003	7444000	JPM
2007-07-02	48.899999999999999	49.25	48.57	49.149999999999999	15717900	JPM
2007-06-29	49.229999999999997	49.299999999999997	48.100000000000001	48.450000000000003	21764700	JPM
2007-06-28	49.25	49.479999999999997	48.560000000000002	48.960000000000001	14430900	JPM
2007-06-27	48.259999999999998	49.299999999999997	48.079999999999998	49.240000000000002	16354200	JPM
2007-06-26	48.450000000000003	49.049999999999997	48.299999999999997	48.600000000000001	18963800	JPM
2007-06-25	48.719999999999999	49.210000000000001	48.060000000000002	48.359999999999999	17240200	JPM
2007-06-22	49.560000000000002	49.75	48.579999999999998	48.719999999999999	25110400	JPM
2007-06-21	49.689999999999998	49.880000000000003	48.68	49.840000000000003	19429500	JPM
2007-06-20	50.909999999999997	50.990000000000002	49.420000000000002	49.460000000000001	14920700	JPM
2007-06-19	50.439999999999998	50.880000000000003	50.289999999999999	50.850000000000001	12251900	JPM
2007-06-18	50.829999999999998	50.850000000000001	50.329999999999998	50.43	9290300	JPM
2007-06-15	50.640000000000001	50.990000000000002	50.420000000000002	50.560000000000002	18351900	JPM
2007-06-14	49.93	50.829999999999998	49.93	50.32	12440700	JPM
2007-06-13	49.630000000000003	50.390000000000001	49.520000000000003	50.289999999999999	14507600	JPM
2007-06-12	50.219999999999999	50.399999999999999	49.340000000000003	49.350000000000001	15388300	JPM
2007-06-11	50.409999999999997	50.840000000000003	50.030000000000001	50.43	11252000	JPM
2007-06-08	49.829999999999998	50.479999999999997	49.539999999999999	50.409999999999997	13508100	JPM
2007-06-07	50.299999999999997	50.649999999999999	49.740000000000002	49.82	17409400	JPM
2007-06-06	51.229999999999997	51.229999999999997	50.259999999999998	50.560000000000002	13877400	JPM
2007-06-05	51.240000000000002	51.490000000000002	51.189999999999998	51.219999999999999	13615700	JPM
2007-06-04	51.560000000000002	51.799999999999997	51.539999999999999	51.57	11095500	JPM
2007-06-01	51.920000000000002	52.079999999999998	51.659999999999997	51.899999999999999	12104800	JPM
2007-05-31	52.25	52.310000000000002	51.670000000000002	51.829999999999998	10976300	JPM
2007-05-30	51.43	52.060000000000002	51.350000000000001	52.060000000000002	10243400	JPM
2007-05-29	51.649999999999999	51.920000000000002	51.450000000000003	51.82	9552300	JPM
2007-05-25	51.530000000000001	51.850000000000001	51.259999999999998	51.640000000000001	10761300	JPM
2007-05-24	52	52.240000000000002	51.450000000000003	51.590000000000003	13105800	JPM
2007-05-23	52.329999999999998	52.640000000000001	51.93	51.990000000000002	11246900	JPM
2007-05-22	52.560000000000002	52.68	52.090000000000003	52.289999999999999	9665800	JPM
2007-05-21	52.380000000000003	52.810000000000002	52.310000000000002	52.560000000000002	10408300	JPM
2007-05-18	52.619999999999997	52.93	52.450000000000003	52.539999999999999	11115100	JPM
2007-05-17	52.780000000000001	53	52.5	52.560000000000002	9049900	JPM
2007-05-16	52.369999999999997	53.07	52.200000000000003	52.979999999999997	12924700	JPM
2007-05-15	52.090000000000003	52.710000000000001	52	52.030000000000001	11105000	JPM
2007-05-14	52	52.159999999999997	51.549999999999997	51.829999999999998	9328300	JPM
2007-05-11	52.119999999999997	52.380000000000003	51.719999999999999	52.149999999999999	12419400	JPM
2007-05-10	52.789999999999999	53.030000000000001	51.950000000000003	52	13478400	JPM
2007-05-09	52.549999999999997	53.25	52.43	53.200000000000003	12561700	JPM
2007-05-08	52.479999999999997	52.649999999999999	52.229999999999997	52.450000000000003	9028200	JPM
2007-05-07	52.810000000000002	52.950000000000003	52.549999999999997	52.729999999999997	7375400	JPM
2007-05-04	52.799999999999997	53.049999999999997	52.590000000000003	52.630000000000003	11974600	JPM
2007-05-03	52.829999999999998	52.920000000000002	52.369999999999997	52.700000000000003	9700300	JPM
2007-05-02	52	52.770000000000003	52	52.549999999999997	12968600	JPM
2007-05-01	52.399999999999999	52.5	51.600000000000001	52.259999999999998	13859000	JPM
2007-04-30	52.460000000000001	53.060000000000002	51.990000000000002	52.100000000000001	29900000	JPM
2007-04-27	52.770000000000003	52.799999999999997	52.140000000000001	52.549999999999997	14428600	JPM
2007-04-26	52.770000000000003	53	52.560000000000002	52.939999999999998	14440500	JPM
2007-04-25	52.240000000000002	52.939999999999998	52.18	52.82	18088100	JPM
2007-04-24	52.060000000000002	52.280000000000001	51.649999999999999	52.159999999999997	10315700	JPM
2007-04-23	52.350000000000001	52.700000000000003	52.049999999999997	52.280000000000001	12675600	JPM
2007-04-20	52.649999999999999	52.710000000000001	52.100000000000001	52.539999999999999	21166800	JPM
2007-04-19	52.030000000000001	52.229999999999997	51.350000000000001	52.090000000000003	20708700	JPM
2007-04-18	51.57	52.670000000000002	51.43	52.07	39198500	JPM
2007-04-17	49.969999999999999	50.420000000000002	49.710000000000001	50.18	12238500	JPM
2007-04-16	49.469999999999999	50.25	49.32	49.969999999999999	15765000	JPM
2007-04-13	49.450000000000003	49.450000000000003	48.659999999999997	49.090000000000003	11266300	JPM
2007-04-12	49.520000000000003	49.520000000000003	48.729999999999997	49.200000000000003	9472400	JPM
2007-04-11	49.100000000000001	49.340000000000003	48.979999999999997	49.149999999999999	11971300	JPM
2007-04-10	49.009999999999998	49.340000000000003	48.979999999999997	49.240000000000002	8200100	JPM
2007-04-09	48.780000000000001	49.130000000000003	48.659999999999997	49	7509000	JPM
2007-04-05	48.350000000000001	48.890000000000001	48.340000000000003	48.770000000000003	7991000	JPM
2007-04-04	48.560000000000002	48.710000000000001	48.270000000000003	48.560000000000002	9163600	JPM
2007-04-03	48.25	48.590000000000003	48.090000000000003	48.560000000000002	13572200	JPM
2007-04-02	48.380000000000003	48.490000000000002	47.700000000000003	48.240000000000002	13834500	JPM
2007-03-30	48.609999999999999	49.020000000000003	47.950000000000003	48.380000000000003	12674800	JPM
2007-03-29	48.240000000000002	48.640000000000001	48.020000000000003	48.5	10837100	JPM
2007-03-28	48.289999999999999	48.479999999999997	47.789999999999999	47.990000000000002	13176700	JPM
2007-03-27	48.590000000000003	48.82	48.350000000000001	48.57	11183500	JPM
2007-03-26	48.549999999999997	48.780000000000001	47.939999999999998	48.700000000000003	11851000	JPM
2007-03-23	48.590000000000003	48.890000000000001	48.43	48.520000000000003	11748200	JPM
2007-03-22	49.060000000000002	49.100000000000001	48.359999999999999	48.469999999999999	18906700	JPM
2007-03-21	47.810000000000002	49.649999999999999	47.810000000000002	49.049999999999997	20747600	JPM
2007-03-20	47.509999999999998	47.880000000000003	47.329999999999998	47.75	14507400	JPM
2007-03-19	47.200000000000003	47.799999999999997	47.159999999999997	47.579999999999998	14448200	JPM
2007-03-16	47.619999999999997	47.829999999999998	46.979999999999997	47.030000000000001	24746900	JPM
2007-03-15	47.140000000000001	48.189999999999998	47.140000000000001	47.700000000000003	15828300	JPM
2007-03-14	46.719999999999999	47.549999999999997	45.909999999999997	47.299999999999997	25043400	JPM
2007-03-13	48.450000000000003	48.5	46.560000000000002	46.700000000000003	25294400	JPM
2007-03-12	48.640000000000001	48.979999999999997	48.600000000000001	48.840000000000003	10445700	JPM
2007-03-09	49.119999999999997	49.350000000000001	48.530000000000001	48.82	9452900	JPM
2007-03-08	48.789999999999999	49.350000000000001	48.619999999999997	48.740000000000002	11979500	JPM
2007-03-07	48.689999999999998	48.869999999999997	48.259999999999998	48.359999999999999	13664500	JPM
2007-03-06	47.969999999999999	48.68	47.43	48.520000000000003	17751900	JPM
2007-03-05	47.600000000000001	48.159999999999997	47.200000000000003	47.539999999999999	20199600	JPM
2007-03-02	48.950000000000003	49	48.109999999999999	48.189999999999998	16922400	JPM
2007-03-01	48.979999999999997	49.439999999999998	48.299999999999997	49.200000000000003	22648000	JPM
2007-02-28	49.07	49.890000000000001	48.890000000000001	49.390000000000001	19180400	JPM
2007-02-27	50.609999999999999	50.609999999999999	47.600000000000001	49.219999999999999	21228500	JPM
2007-02-26	51.170000000000002	51.420000000000002	50.43	50.810000000000002	13342800	JPM
2007-02-23	51.549999999999997	51.75	50.719999999999999	51.030000000000001	10042600	JPM
2007-02-22	51.799999999999997	51.950000000000003	51.380000000000003	51.640000000000001	9111600	JPM
2007-02-21	51.450000000000003	51.850000000000001	51.270000000000003	51.649999999999999	9337100	JPM
2007-02-20	51.149999999999999	51.75	51.119999999999997	51.630000000000003	9171500	JPM
2007-02-16	51.159999999999997	51.350000000000001	51.009999999999998	51.25	11291900	JPM
2007-02-15	51.049999999999997	51.469999999999999	50.890000000000001	51.210000000000001	13339600	JPM
2007-02-14	51.090000000000003	51.549999999999997	51	51.420000000000002	10745900	JPM
2007-02-13	50.350000000000001	51.020000000000003	50.329999999999998	50.950000000000003	8374100	JPM
2007-02-12	50.590000000000003	50.649999999999999	50.25	50.439999999999998	7889000	JPM
2007-02-09	51.020000000000003	51.189999999999998	50.079999999999998	50.420000000000002	9489000	JPM
2007-02-08	51.060000000000002	51.060000000000002	50.520000000000003	50.93	10312300	JPM
2007-02-07	50.840000000000003	51.219999999999999	50.799999999999997	51.210000000000001	7537400	JPM
2007-02-06	50.850000000000001	51.32	50.759999999999998	51	9849200	JPM
2007-02-05	50.810000000000002	51.149999999999999	50.539999999999999	50.960000000000001	8079900	JPM
2007-02-02	51.219999999999999	51.329999999999998	50.729999999999997	50.93	15443400	JPM
2007-02-01	50.960000000000001	51.240000000000002	50.859999999999999	51.210000000000001	13420400	JPM
2007-01-31	50.07	51.159999999999997	49.850000000000001	50.93	18460500	JPM
2007-01-30	49.700000000000003	50.25	49.369999999999997	50.18	12325700	JPM
2007-01-29	49.57	49.649999999999999	49.109999999999999	49.469999999999999	12085000	JPM
2007-01-26	50	50.25	49.5	49.700000000000003	13990300	JPM
2007-01-25	50.240000000000002	50.68	49.93	50.210000000000001	14855900	JPM
2007-01-24	49.68	50.399999999999999	49.509999999999998	50.359999999999999	13857500	JPM
2007-01-23	49.57	49.859999999999999	49.280000000000001	49.829999999999998	12845300	JPM
2007-01-22	48.869999999999997	49.859999999999999	48.700000000000003	49.659999999999997	18325500	JPM
2007-01-19	48.299999999999997	48.829999999999998	48.140000000000001	48.759999999999998	14649200	JPM
2007-01-18	48.049999999999997	48.579999999999998	47.920000000000002	48.149999999999999	12654200	JPM
2007-01-17	48.649999999999999	48.890000000000001	48.119999999999997	48.43	16291400	JPM
2007-01-16	48.159999999999997	48.460000000000001	48.100000000000001	48.390000000000001	8696500	JPM
2007-01-12	48.100000000000001	48.259999999999998	47.899999999999999	47.990000000000002	10646700	JPM
2007-01-11	48	48.420000000000002	47.939999999999998	48.310000000000002	8049200	JPM
2007-01-10	47.469999999999999	48.119999999999997	47.439999999999998	48.100000000000001	15597000	JPM
2007-01-09	47.899999999999999	48.109999999999999	47.359999999999999	47.75	9276700	JPM
2007-01-08	47.57	48.060000000000002	47.32	47.950000000000003	8239200	JPM
2007-01-05	48.170000000000002	48.25	47.630000000000003	47.789999999999999	10760500	JPM
2007-01-04	48.049999999999997	48.549999999999997	47.75	48.189999999999998	9471500	JPM
2007-01-03	48	48.369999999999997	47.590000000000003	48.07	14244700	JPM
2006-12-29	48.75	48.909999999999997	48.270000000000003	48.299999999999997	9601100	JPM
2006-12-28	48.799999999999997	49	48.640000000000001	48.920000000000002	6525200	JPM
2006-12-27	48.539999999999999	49	47.82	48.950000000000003	7716200	JPM
2006-12-26	47.979999999999997	48.369999999999997	47.950000000000003	48.310000000000002	4101200	JPM
2006-12-22	48.640000000000001	48.799999999999997	47.619999999999997	47.890000000000001	8342000	JPM
2006-12-21	48.420000000000002	48.969999999999999	48.329999999999998	48.649999999999999	10782200	JPM
2006-12-20	48.329999999999998	48.369999999999997	48.140000000000001	48.219999999999999	6036400	JPM
2006-12-19	48.030000000000001	48.479999999999997	47.950000000000003	48.270000000000003	9291400	JPM
2006-12-18	48.299999999999997	48.600000000000001	48.030000000000001	48.229999999999997	8538200	JPM
2006-12-15	48.200000000000003	48.649999999999999	48	48.299999999999997	16172100	JPM
2006-12-14	47.609999999999999	48.039999999999999	47.299999999999997	47.950000000000003	10052600	JPM
2006-12-13	47.780000000000001	47.899999999999999	47.5	47.600000000000001	11353700	JPM
2006-12-12	47.560000000000002	47.969999999999999	47.350000000000001	47.630000000000003	15958400	JPM
2006-12-11	46.700000000000003	47.840000000000003	46.700000000000003	47.549999999999997	11221600	JPM
2006-12-08	46.659999999999997	47.140000000000001	46.350000000000001	46.759999999999998	9120100	JPM
2006-12-07	47.079999999999998	47.079999999999998	46.560000000000002	46.630000000000003	7394600	JPM
2006-12-06	47.07	47.25	46.759999999999998	46.829999999999998	14162400	JPM
2006-12-05	46.899999999999999	47.25	46.770000000000003	47.200000000000003	10747700	JPM
2006-12-04	46.280000000000001	47.130000000000003	46.159999999999997	46.840000000000003	13148100	JPM
2006-12-01	46.5	46.509999999999998	45.509999999999998	46.009999999999998	14731400	JPM
2006-11-30	46.719999999999999	46.740000000000002	46.049999999999997	46.280000000000001	13058500	JPM
2006-11-29	46.210000000000001	46.869999999999997	46.210000000000001	46.670000000000002	9414400	JPM
2006-11-28	46.460000000000001	46.590000000000003	45.780000000000001	46.200000000000003	13415600	JPM
2006-11-27	47.140000000000001	47.259999999999998	46.450000000000003	46.630000000000003	11109800	JPM
2006-11-24	47.219999999999999	47.530000000000001	47.18	47.270000000000003	2926400	JPM
2006-11-22	47.600000000000001	47.890000000000001	47.380000000000003	47.590000000000003	5916100	JPM
2006-11-21	47.780000000000001	47.939999999999998	47.399999999999999	47.75	7423800	JPM
2006-11-20	47.659999999999997	48.049999999999997	47.549999999999997	47.899999999999999	8614500	JPM
2006-11-17	47.990000000000002	47.990000000000002	47.590000000000003	47.659999999999997	12991600	JPM
2006-11-16	47.5	47.979999999999997	47.369999999999997	47.850000000000001	8192500	JPM
2006-11-15	47.57	47.670000000000002	46.990000000000002	47.450000000000003	11340700	JPM
2006-11-14	47.490000000000002	47.810000000000002	47.060000000000002	47.75	8276800	JPM
2006-11-13	47.399999999999999	47.890000000000001	47.359999999999999	47.659999999999997	7664600	JPM
2006-11-10	47.450000000000003	47.609999999999999	47.310000000000002	47.609999999999999	5849900	JPM
2006-11-09	47.649999999999999	47.75	47.18	47.240000000000002	6836700	JPM
2006-11-08	47.490000000000002	47.899999999999999	47.200000000000003	47.640000000000001	7511200	JPM
2006-11-07	47.5	48	47.469999999999999	47.490000000000002	8535500	JPM
2006-11-06	47.18	47.719999999999999	47.049999999999997	47.649999999999999	8633700	JPM
2006-11-03	47.149999999999999	47.25	46.5	46.890000000000001	7984100	JPM
2006-11-02	46.93	47.079999999999998	46.689999999999998	46.899999999999999	7059000	JPM
2006-11-01	47.75	47.82	46.710000000000001	46.93	11490200	JPM
2006-10-31	47.780000000000001	48.079999999999998	47.43	47.439999999999998	12564200	JPM
2006-10-30	47.340000000000003	47.670000000000002	47.079999999999998	47.450000000000003	10222600	JPM
2006-10-27	47.57	47.710000000000001	47.159999999999997	47.289999999999999	7112500	JPM
2006-10-26	47.350000000000001	47.950000000000003	47.310000000000002	47.770000000000003	7644300	JPM
2006-10-25	47.299999999999997	47.5	46.920000000000002	47.270000000000003	9021700	JPM
2006-10-24	47.07	47.210000000000001	46.75	47.140000000000001	13431500	JPM
2006-10-23	46.829999999999998	47.469999999999999	46.82	47.390000000000001	8838300	JPM
2006-10-20	46.880000000000003	47.130000000000003	46.539999999999999	47.119999999999997	10979200	JPM
2006-10-19	47.210000000000001	47.210000000000001	46.369999999999997	46.869999999999997	11986700	JPM
2006-10-18	47.840000000000003	48	46.609999999999999	47.210000000000001	21532700	JPM
2006-10-17	47.049999999999997	48.210000000000001	47	47.990000000000002	8880100	JPM
2006-10-16	47.979999999999997	48.100000000000001	47.5	47.729999999999997	7330200	JPM
2006-10-13	48.020000000000003	48.460000000000001	47.740000000000002	48.159999999999997	7298000	JPM
2006-10-12	47.700000000000003	48.57	47.549999999999997	48.259999999999998	14979300	JPM
2006-10-11	47.299999999999997	47.700000000000003	47.170000000000002	47.640000000000001	10288100	JPM
2006-10-10	47.289999999999999	47.659999999999997	47.090000000000003	47.530000000000001	14164900	JPM
2006-10-09	46.859999999999999	47.210000000000001	46.689999999999998	47.109999999999999	7252800	JPM
2006-10-06	47.100000000000001	47.200000000000003	46.780000000000001	46.859999999999999	10748900	JPM
2006-10-05	47.289999999999999	47.460000000000001	47	47.409999999999997	12915100	JPM
2006-10-04	47.049999999999997	47.539999999999999	46.950000000000003	47.490000000000002	20650500	JPM
2006-10-03	46.950000000000003	47.920000000000002	46.939999999999998	47.75	11801200	JPM
2006-10-02	46.960000000000001	47.329999999999998	46.740000000000002	46.869999999999997	7382800	JPM
2006-09-29	47.149999999999999	47.460000000000001	46.840000000000003	46.960000000000001	10115300	JPM
2006-09-28	47	47.32	46.899999999999999	47.149999999999999	6165100	JPM
2006-09-27	46.789999999999999	47.210000000000001	46.619999999999997	46.840000000000003	8884200	JPM
2006-09-26	46.909999999999997	46.950000000000003	46.390000000000001	46.899999999999999	12381400	JPM
2006-09-25	47.109999999999999	47.299999999999997	46.75	46.909999999999997	15329800	JPM
2006-09-22	46.700000000000003	46.939999999999998	46.509999999999998	46.82	6046700	JPM
2006-09-21	47.079999999999998	47.350000000000001	46.670000000000002	46.810000000000002	7782700	JPM
2006-09-20	46.950000000000003	47.490000000000002	46.950000000000003	47.219999999999999	9084200	JPM
2006-09-19	46.729999999999997	46.850000000000001	46.219999999999999	46.799999999999997	6768700	JPM
2006-09-18	46.700000000000003	46.950000000000003	46.469999999999999	46.579999999999998	11125300	JPM
2006-09-15	46.859999999999999	47.350000000000001	46.759999999999998	46.950000000000003	15421000	JPM
2006-09-14	46.409999999999997	46.560000000000002	46.100000000000001	46.5	7622400	JPM
2006-09-13	46.009999999999998	46.729999999999997	45.729999999999997	46.399999999999999	11745700	JPM
2006-09-12	45.390000000000001	46.020000000000003	45.289999999999999	46.009999999999998	11555700	JPM
2006-09-11	45.590000000000003	45.590000000000003	45.119999999999997	45.390000000000001	7173200	JPM
2006-09-08	45	45.439999999999998	44.68	45.259999999999998	7728200	JPM
2006-09-07	45.890000000000001	45.909999999999997	45.130000000000003	45.200000000000003	7278400	JPM
2006-09-06	45.649999999999999	46.049999999999997	45.479999999999997	45.880000000000003	7126400	JPM
2006-09-05	45.640000000000001	45.939999999999998	45.439999999999998	45.799999999999997	6134000	JPM
2006-09-01	45.850000000000001	45.899999999999999	45.32	45.729999999999997	6703300	JPM
2006-08-31	45.700000000000003	45.869999999999997	45.579999999999998	45.659999999999997	6245400	JPM
2006-08-30	45.890000000000001	46.07	45.700000000000003	45.729999999999997	8596400	JPM
2006-08-29	45.880000000000003	46.020000000000003	45.420000000000002	45.969999999999999	8050800	JPM
2006-08-28	45.399999999999999	46.039999999999999	45.310000000000002	46.020000000000003	7324900	JPM
2006-08-25	45.68	45.689999999999998	45.299999999999997	45.520000000000003	4450900	JPM
2006-08-24	45.700000000000003	45.969999999999999	45.630000000000003	45.68	8682800	JPM
2006-08-23	45.200000000000003	45.640000000000001	45.159999999999997	45.520000000000003	8730200	JPM
2006-08-22	45.270000000000003	45.590000000000003	45.109999999999999	45.350000000000001	6252400	JPM
2006-08-21	45.409999999999997	45.600000000000001	45.329999999999998	45.460000000000001	5649000	JPM
2006-08-18	45.68	45.710000000000001	45.270000000000003	45.710000000000001	9213600	JPM
2006-08-17	45.280000000000001	45.68	45.25	45.460000000000001	6163700	JPM
2006-08-16	45.439999999999998	45.649999999999999	45.119999999999997	45.469999999999999	8814800	JPM
2006-08-15	44.149999999999999	45.109999999999999	44.149999999999999	45.039999999999999	11078300	JPM
2006-08-14	44.299999999999997	44.5	43.710000000000001	43.890000000000001	6985600	JPM
2006-08-11	44.049999999999997	44.149999999999999	43.5	43.93	6868600	JPM
2006-08-10	44.25	44.350000000000001	43.670000000000002	44.049999999999997	10392300	JPM
2006-08-09	45.119999999999997	45.380000000000003	44.329999999999998	44.350000000000001	10452800	JPM
2006-08-08	45.479999999999997	45.719999999999999	44.939999999999998	44.990000000000002	11025900	JPM
2006-08-07	45	45.329999999999998	44.840000000000003	45.270000000000003	5925500	JPM
2006-08-04	45.960000000000001	46.100000000000001	44.119999999999997	45.119999999999997	14113100	JPM
2006-08-03	45.149999999999999	45.799999999999997	45.100000000000001	45.659999999999997	9045400	JPM
2006-08-02	45.899999999999999	45.909999999999997	45.200000000000003	45.490000000000002	11051900	JPM
2006-08-01	45.789999999999999	45.789999999999999	45.25	45.509999999999998	13402300	JPM
2006-07-31	45.100000000000001	45.710000000000001	45.039999999999999	45.619999999999997	14621600	JPM
2006-07-28	44.880000000000003	45.539999999999999	44.799999999999997	45.479999999999997	14184400	JPM
2006-07-27	44.68	44.969999999999999	44.200000000000003	44.700000000000003	13841100	JPM
2006-07-26	44.5	44.840000000000003	44.369999999999997	44.649999999999999	14170000	JPM
2006-07-25	44.149999999999999	44.859999999999999	44.009999999999998	44.630000000000003	12536000	JPM
2006-07-24	43.399999999999999	44.350000000000001	43.350000000000001	44.200000000000003	12629200	JPM
2006-07-21	43.170000000000002	43.469999999999999	42.789999999999999	43.149999999999999	15203300	JPM
2006-07-20	43.049999999999997	43.369999999999997	42.75	42.979999999999997	16362600	JPM
2006-07-19	41.899999999999999	43.060000000000002	41.740000000000002	43.049999999999997	27046400	JPM
2006-07-18	40.950000000000003	41.109999999999999	40.520000000000003	40.710000000000001	10760800	JPM
2006-07-17	40.810000000000002	40.939999999999998	40.399999999999999	40.729999999999997	10806600	JPM
2006-07-14	41.25	41.509999999999998	40.609999999999999	40.890000000000001	10439300	JPM
2006-07-13	41.950000000000003	41.960000000000001	41.210000000000001	41.390000000000001	11099000	JPM
2006-07-12	42.880000000000003	43.229999999999997	42.219999999999999	42.25	7025300	JPM
2006-07-11	42.359999999999999	42.990000000000002	42.149999999999999	42.869999999999997	8814500	JPM
2006-07-10	42.539999999999999	42.689999999999998	42.43	42.579999999999998	5332100	JPM
2006-07-07	42.450000000000003	42.75	42.289999999999999	42.409999999999997	6736400	JPM
2006-07-06	42.399999999999999	42.670000000000002	42.270000000000003	42.450000000000003	10831500	JPM
2006-07-05	42.869999999999997	42.869999999999997	42.039999999999999	42.409999999999997	10451000	JPM
2006-07-03	42.049999999999997	42.869999999999997	42	42.869999999999997	6828300	JPM
2006-06-30	42.93	42.990000000000002	42	42	16247700	JPM
2006-06-29	41.68	42.859999999999999	41.609999999999999	42.68	17320000	JPM
2006-06-28	41.170000000000002	41.310000000000002	40.939999999999998	41.270000000000003	8540100	JPM
2006-06-27	40.689999999999998	41.57	40.689999999999998	40.840000000000003	14116000	JPM
2006-06-26	40.670000000000002	41.5	40.609999999999999	41.5	11183300	JPM
2006-06-23	40.829999999999998	41.299999999999997	39.850000000000001	40.869999999999997	9954700	JPM
2006-06-22	41.119999999999997	41.670000000000002	41	41.07	10466300	JPM
2006-06-21	40.130000000000003	41.460000000000001	40.100000000000001	41.210000000000001	15242300	JPM
2006-06-20	40.140000000000001	40.780000000000001	40.039999999999999	40.490000000000002	11176100	JPM
2006-06-19	40.170000000000002	40.460000000000001	39.75	39.950000000000003	9087100	JPM
2006-06-16	40.600000000000001	40.700000000000003	40.009999999999998	40.159999999999997	15754500	JPM
2006-06-15	40.100000000000001	40.82	40	40.600000000000001	18481200	JPM
2006-06-14	40.640000000000001	40.850000000000001	39.329999999999998	39.969999999999999	16879100	JPM
2006-06-13	41.350000000000001	41.880000000000003	40.340000000000003	40.530000000000001	16522300	JPM
2006-06-12	42.100000000000001	42.229999999999997	41.590000000000003	41.600000000000001	9059600	JPM
2006-06-09	42.350000000000001	42.590000000000003	42.020000000000003	42.100000000000001	8106100	JPM
2006-06-08	42	42.5	41.25	42.350000000000001	14402700	JPM
2006-06-07	42.369999999999997	42.770000000000003	42.130000000000003	42.25	9958000	JPM
2006-06-06	42.969999999999999	43.18	42.009999999999998	42.380000000000003	12679200	JPM
2006-06-05	43.659999999999997	43.93	42.909999999999997	42.969999999999999	7867200	JPM
2006-06-02	43.799999999999997	44.200000000000003	43.530000000000001	43.810000000000002	9637700	JPM
2006-06-01	42.75	43.68	42.740000000000002	43.579999999999998	9034900	JPM
2006-05-31	42.659999999999997	42.969999999999999	42.170000000000002	42.640000000000001	11348000	JPM
2006-05-30	42.899999999999999	42.990000000000002	42.439999999999998	42.439999999999998	8680900	JPM
2006-05-26	43.100000000000001	43.380000000000003	42.950000000000003	43.229999999999997	7918100	JPM
2006-05-25	42.649999999999999	42.899999999999999	42.32	42.850000000000001	9902400	JPM
2006-05-24	42.100000000000001	42.479999999999997	41.590000000000003	42.149999999999999	12944000	JPM
2006-05-23	42.740000000000002	42.890000000000001	42.119999999999997	42.170000000000002	13249400	JPM
2006-05-22	42.75	42.950000000000003	42.340000000000003	42.640000000000001	14742200	JPM
2006-05-19	42.899999999999999	43.049999999999997	42.5	42.75	13351300	JPM
2006-05-18	43.289999999999999	43.409999999999997	42.689999999999998	42.740000000000002	10905200	JPM
2006-05-17	43.799999999999997	44.049999999999997	43.090000000000003	43.25	13005200	JPM
2006-05-16	44.600000000000001	44.799999999999997	44.130000000000003	44.32	8263600	JPM
2006-05-15	44.329999999999998	44.75	44.25	44.539999999999999	11229400	JPM
2006-05-12	44.950000000000003	44.960000000000001	44.259999999999998	44.32	18204900	JPM
2006-05-11	45.920000000000002	45.960000000000001	44.960000000000001	45.149999999999999	10532900	JPM
2006-05-10	45.740000000000002	46.119999999999997	45.509999999999998	45.920000000000002	7213600	JPM
2006-05-09	45.939999999999998	46.350000000000001	45.850000000000001	46.020000000000003	7931000	JPM
2006-05-08	46.600000000000001	46.649999999999999	46.039999999999999	46.100000000000001	10283900	JPM
2006-05-05	45.909999999999997	46.799999999999997	45.689999999999998	46.649999999999999	17297800	JPM
2006-05-04	45.509999999999998	45.810000000000002	45.5	45.689999999999998	10550700	JPM
2006-05-03	45.590000000000003	45.700000000000003	45.219999999999999	45.460000000000001	15589600	JPM
2006-05-02	45	45.509999999999998	44.909999999999997	45.5	12964500	JPM
2006-05-01	45.380000000000003	45.590000000000003	44.729999999999997	44.780000000000001	16235100	JPM
2006-04-28	44.100000000000001	45.899999999999999	44.100000000000001	45.380000000000003	28234900	JPM
2006-04-27	42.659999999999997	44.060000000000002	42.530000000000001	43.950000000000003	17465000	JPM
2006-04-26	42.390000000000001	42.740000000000002	42.159999999999997	42.659999999999997	10647800	JPM
2006-04-25	42.530000000000001	42.82	42.109999999999999	42.219999999999999	11649000	JPM
2006-04-24	42.509999999999998	42.780000000000001	42.159999999999997	42.68	9475900	JPM
2006-04-21	42.880000000000003	42.880000000000003	42.399999999999999	42.5	13733100	JPM
2006-04-20	42.5	42.950000000000003	42.380000000000003	42.600000000000001	8435900	JPM
2006-04-19	42.399999999999999	42.990000000000002	42.299999999999997	42.619999999999997	9448100	JPM
2006-04-18	42.219999999999999	42.75	42.07	42.600000000000001	11079200	JPM
2006-04-17	42.280000000000001	42.380000000000003	41.829999999999998	42	7986200	JPM
2006-04-13	41.960000000000001	42.420000000000002	41.909999999999997	42.189999999999998	6554700	JPM
2006-04-12	41.829999999999998	41.979999999999997	41.700000000000003	41.899999999999999	5873900	JPM
2006-04-11	42	42.350000000000001	41.479999999999997	41.609999999999999	8828400	JPM
2006-04-10	41.93	42.259999999999998	41.689999999999998	41.880000000000003	7409300	JPM
2006-04-07	42.25	42.439999999999998	41.630000000000003	41.700000000000003	10753900	JPM
2006-04-06	42.390000000000001	42.469999999999999	42.020000000000003	42.289999999999999	6226600	JPM
2006-04-05	42.170000000000002	42.659999999999997	42.039999999999999	42.539999999999999	9494600	JPM
2006-04-04	41.600000000000001	42.460000000000001	41.5	42.270000000000003	14008500	JPM
2006-04-03	41.950000000000003	42.460000000000001	41.880000000000003	41.93	10872900	JPM
2006-03-31	41.780000000000001	41.939999999999998	41.5	41.640000000000001	10371300	JPM
2006-03-30	41.539999999999999	42.039999999999999	41.119999999999997	41.530000000000001	9323500	JPM
2006-03-29	41.729999999999997	42.079999999999998	41.310000000000002	41.68	7822900	JPM
2006-03-28	41.93	42.200000000000003	41.5	41.560000000000002	15562700	JPM
2006-03-27	41.859999999999999	42.200000000000003	41.780000000000001	42.109999999999999	7836200	JPM
2006-03-24	41.990000000000002	42.43	41.909999999999997	42.100000000000001	7212800	JPM
2006-03-23	42.049999999999997	42.200000000000003	41.82	42.039999999999999	12986800	JPM
2006-03-22	41.189999999999998	42.200000000000003	41	42.049999999999997	13516100	JPM
2006-03-21	41.270000000000003	41.710000000000001	41.039999999999999	41.200000000000003	13473600	JPM
2006-03-20	41.310000000000002	41.549999999999997	41.149999999999999	41.450000000000003	9418000	JPM
2006-03-17	41.350000000000001	41.5	41.25	41.399999999999999	13042300	JPM
2006-03-16	41.420000000000002	41.530000000000001	41.259999999999998	41.32	10045600	JPM
2006-03-15	41.159999999999997	41.340000000000003	40.990000000000002	41.219999999999999	14011200	JPM
2006-03-14	41.259999999999998	41.5	41.25	41.380000000000003	16221500	JPM
2006-03-13	41.450000000000003	41.479999999999997	40.979999999999997	41.060000000000002	10626100	JPM
2006-03-10	41.060000000000002	41.399999999999999	40.869999999999997	41.130000000000003	11175700	JPM
2006-03-09	41.5	41.740000000000002	40.960000000000001	41.049999999999997	9767500	JPM
2006-03-08	41.490000000000002	41.740000000000002	41.200000000000003	41.600000000000001	9147100	JPM
2006-03-07	41.020000000000003	41.659999999999997	41.020000000000003	41.479999999999997	9441300	JPM
2006-03-06	41.479999999999997	41.810000000000002	41.140000000000001	41.43	9777800	JPM
2006-03-03	41.5	42.090000000000003	41.43	41.590000000000003	12290600	JPM
2006-03-02	41.630000000000003	41.840000000000003	41.369999999999997	41.659999999999997	10939800	JPM
2006-03-01	41.159999999999997	41.939999999999998	41.130000000000003	41.630000000000003	10527700	JPM
2006-02-28	41.590000000000003	41.600000000000001	40.969999999999999	41.140000000000001	11716200	JPM
2006-02-27	41.549999999999997	41.950000000000003	41.549999999999997	41.579999999999998	8541700	JPM
2006-02-24	40.939999999999998	41.829999999999998	40.869999999999997	41.659999999999997	9294300	JPM
2006-02-23	41.259999999999998	41.57	41	41.109999999999999	8739500	JPM
2006-02-22	40.890000000000001	41.549999999999997	40.740000000000002	41.409999999999997	13151400	JPM
2006-02-21	40.630000000000003	40.950000000000003	40.549999999999997	40.700000000000003	7324500	JPM
2006-02-17	40.659999999999997	40.82	40.399999999999999	40.780000000000001	11518600	JPM
2006-02-16	40.450000000000003	40.82	40.240000000000002	40.82	11572000	JPM
2006-02-15	39.969999999999999	40.5	39.969999999999999	40.32	12685700	JPM
2006-02-14	39.659999999999997	40.329999999999998	39.649999999999999	40.100000000000001	12904100	JPM
2006-02-13	39.770000000000003	40.310000000000002	39.609999999999999	39.770000000000003	7791600	JPM
2006-02-10	39.619999999999997	39.979999999999997	39.289999999999999	39.920000000000002	8790500	JPM
2006-02-09	39.530000000000001	40.030000000000001	39.439999999999998	39.770000000000003	8496300	JPM
2006-02-08	39.280000000000001	39.619999999999997	39.25	39.600000000000001	10065200	JPM
2006-02-07	39.200000000000003	39.600000000000001	39.049999999999997	39.259999999999998	8590500	JPM
2006-02-06	39.399999999999999	39.600000000000001	39.310000000000002	39.439999999999998	6591800	JPM
2006-02-03	39.450000000000003	40.100000000000001	39.399999999999999	39.530000000000001	10440700	JPM
2006-02-02	39.880000000000003	40.159999999999997	39.590000000000003	39.990000000000002	10309100	JPM
2006-02-01	39.880000000000003	40.219999999999999	39.670000000000002	39.880000000000003	11429800	JPM
2006-01-31	40.030000000000001	40.189999999999998	39.740000000000002	39.75	15582100	JPM
2006-01-30	39.520000000000003	39.969999999999999	39.420000000000002	39.850000000000001	8701700	JPM
2006-01-27	39.25	40.039999999999999	39.170000000000002	39.75	12929400	JPM
2006-01-26	38.710000000000001	39.810000000000002	38.710000000000001	39.590000000000003	16187900	JPM
2006-01-25	38.159999999999997	38.68	38.060000000000002	38.479999999999997	14248700	JPM
2006-01-24	38.270000000000003	38.530000000000001	38.090000000000003	38.109999999999999	9781500	JPM
2006-01-23	38.140000000000001	38.700000000000003	37.969999999999999	38.270000000000003	13172300	JPM
2006-01-20	38.810000000000002	38.82	37.880000000000003	38.049999999999997	20902400	JPM
2006-01-19	39.340000000000003	39.469999999999999	38.799999999999997	39.060000000000002	12091800	JPM
2006-01-18	39.109999999999999	39.710000000000001	38.950000000000003	39.280000000000001	17813100	JPM
2006-01-17	39.479999999999997	39.82	39.409999999999997	39.710000000000001	9941100	JPM
2006-01-13	39.780000000000001	40.030000000000001	39.649999999999999	39.920000000000002	10961200	JPM
2006-01-12	40.25	40.420000000000002	39.899999999999999	39.950000000000003	12230000	JPM
2006-01-11	40.729999999999997	40.869999999999997	40.609999999999999	40.700000000000003	12332300	JPM
2006-01-10	40.5	40.75	40.07	40.729999999999997	16614800	JPM
2006-01-09	39.880000000000003	40.719999999999999	39.880000000000003	40.670000000000002	16575200	JPM
2006-01-06	39.920000000000002	40.240000000000002	39.549999999999997	40.020000000000003	7966900	JPM
2006-01-05	39.609999999999999	39.810000000000002	39.5	39.740000000000002	8109400	JPM
2006-01-04	39.780000000000001	40.140000000000001	39.420000000000002	39.619999999999997	13491500	JPM
2006-01-03	39.829999999999998	40.359999999999999	39.299999999999997	40.189999999999998	12838600	JPM
2005-12-30	39.710000000000001	39.789999999999999	39.479999999999997	39.689999999999998	8567500	JPM
2005-12-29	39.859999999999999	40.049999999999997	39.799999999999997	39.859999999999999	7390000	JPM
2005-12-28	40.109999999999999	40.229999999999997	39.82	39.909999999999997	9526900	JPM
2005-12-27	40.399999999999999	40.560000000000002	39.969999999999999	40.100000000000001	7752400	JPM
2005-12-23	40.119999999999997	40.420000000000002	40.009999999999998	40.200000000000003	7005900	JPM
2005-12-22	39.939999999999998	40.109999999999999	39.859999999999999	40.049999999999997	10147300	JPM
2005-12-21	39.659999999999997	39.979999999999997	39.600000000000001	39.829999999999998	11624300	JPM
2005-12-20	39.689999999999998	39.780000000000001	39.420000000000002	39.600000000000001	7655500	JPM
2005-12-19	39.710000000000001	39.909999999999997	39.490000000000002	39.600000000000001	15601200	JPM
2005-12-16	39.729999999999997	39.880000000000003	39.640000000000001	39.789999999999999	12066400	JPM
2005-12-15	39.560000000000002	39.75	39.409999999999997	39.579999999999998	8737000	JPM
2005-12-14	39.409999999999997	39.719999999999999	39.259999999999998	39.549999999999997	8511200	JPM
2005-12-13	39.020000000000003	39.590000000000003	39	39.409999999999997	10624800	JPM
2005-12-12	39.140000000000001	39.280000000000001	38.890000000000001	39.149999999999999	8013600	JPM
2005-12-09	38.659999999999997	39.299999999999997	38.649999999999999	39.119999999999997	8492400	JPM
2005-12-08	38.469999999999999	38.890000000000001	38.420000000000002	38.649999999999999	8597600	JPM
2005-12-07	38.850000000000001	38.890000000000001	38.32	38.469999999999999	9663000	JPM
2005-12-06	39.149999999999999	39.280000000000001	38.789999999999999	38.850000000000001	12369500	JPM
2005-12-05	38.829999999999998	38.880000000000003	38.57	38.850000000000001	6495100	JPM
2005-12-02	38.390000000000001	39.07	38.390000000000001	38.990000000000002	9823600	JPM
2005-12-01	38.520000000000003	38.780000000000001	38.399999999999999	38.57	12194100	JPM
2005-11-30	39.020000000000003	39.109999999999999	38.219999999999999	38.25	12823600	JPM
2005-11-29	38.859999999999999	39.18	38.799999999999997	38.960000000000001	14807000	JPM
2005-11-28	39	39.149999999999999	38.75	38.899999999999999	11353900	JPM
2005-11-25	38.979999999999997	38.990000000000002	38.75	38.859999999999999	3775300	JPM
2005-11-23	38.210000000000001	38.990000000000002	38.140000000000001	38.780000000000001	11983100	JPM
2005-11-22	37.670000000000002	38.259999999999998	37.520000000000003	38.200000000000003	11501000	JPM
2005-11-21	38	38.060000000000002	37.770000000000003	37.82	10634100	JPM
2005-11-18	38	38.130000000000003	37.619999999999997	38.030000000000001	14886200	JPM
2005-11-17	37.700000000000003	38	37.700000000000003	37.93	9583900	JPM
2005-11-16	37.909999999999997	37.950000000000003	37.450000000000003	37.810000000000002	10959700	JPM
2005-11-15	38.020000000000003	38.25	37.649999999999999	37.729999999999997	10030500	JPM
2005-11-14	37.979999999999997	38.219999999999999	37.979999999999997	38.130000000000003	8725900	JPM
2005-11-11	38.170000000000002	38.380000000000003	37.990000000000002	38.259999999999998	8195900	JPM
2005-11-10	37.75	38.409999999999997	37.68	38.32	16843700	JPM
2005-11-09	37.350000000000001	37.729999999999997	37.210000000000001	37.719999999999999	11315500	JPM
2005-11-08	37.439999999999998	37.579999999999998	37.25	37.340000000000003	7807400	JPM
2005-11-07	37.460000000000001	37.729999999999997	37.380000000000003	37.68	8644600	JPM
2005-11-04	37.100000000000001	37.340000000000003	37.060000000000002	37.310000000000002	11269800	JPM
2005-11-03	37.259999999999998	37.490000000000002	36.979999999999997	37.090000000000003	10366900	JPM
2005-11-02	36.710000000000001	37.490000000000002	36.700000000000003	37.200000000000003	12955100	JPM
2005-11-01	36.789999999999999	36.990000000000002	36.579999999999998	36.850000000000001	19177200	JPM
2005-10-31	36.5	36.799999999999997	36.399999999999999	36.619999999999997	14962500	JPM
2005-10-28	36.219999999999999	36.479999999999997	36	36.439999999999998	12044700	JPM
2005-10-27	36.100000000000001	36.310000000000002	35.939999999999998	36.030000000000001	10161100	JPM
2005-10-26	35.710000000000001	36.380000000000003	35.630000000000003	36.100000000000001	16107000	JPM
2005-10-25	35.700000000000003	35.909999999999997	35.509999999999998	35.719999999999999	10839200	JPM
2005-10-24	35.259999999999998	35.789999999999999	35.25	35.759999999999998	14340400	JPM
2005-10-21	34.770000000000003	35.189999999999998	34.770000000000003	35.130000000000003	15313700	JPM
2005-10-20	34.890000000000001	35.100000000000001	34.450000000000003	34.75	18561300	JPM
2005-10-19	34.149999999999999	34.75	33.909999999999997	34.729999999999997	19372600	JPM
2005-10-18	33.979999999999997	34.149999999999999	33.740000000000002	33.770000000000003	8777600	JPM
2005-10-17	34.210000000000001	34.329999999999998	33.780000000000001	34	8469300	JPM
2005-10-14	33.979999999999997	34.189999999999998	33.759999999999998	34.079999999999998	11165800	JPM
2005-10-13	32.979999999999997	33.780000000000001	32.920000000000002	33.75	13003500	JPM
2005-10-12	33.149999999999999	33.520000000000003	33.009999999999998	33.270000000000003	15446600	JPM
2005-10-11	33.490000000000002	33.670000000000002	33.109999999999999	33.310000000000002	10166000	JPM
2005-10-10	34	34.049999999999997	33.509999999999998	33.520000000000003	6499600	JPM
2005-10-07	33.880000000000003	34.07	33.740000000000002	33.899999999999999	9923000	JPM
2005-10-06	33.509999999999998	33.979999999999997	33.420000000000002	33.659999999999997	12637200	JPM
2005-10-05	33.729999999999997	33.850000000000001	33.439999999999998	33.450000000000003	11652000	JPM
2005-10-04	34.119999999999997	34.280000000000001	33.560000000000002	33.600000000000001	14992300	JPM
2005-10-03	34.189999999999998	34.43	33.75	34.119999999999997	14619200	JPM
2005-09-30	34.229999999999997	34.299999999999997	33.780000000000001	33.93	10533700	JPM
2005-09-29	33.850000000000001	34.380000000000003	33.5	34.350000000000001	10701100	JPM
2005-09-28	33.890000000000001	34.259999999999998	33.759999999999998	33.920000000000002	8838600	JPM
2005-09-27	34.049999999999997	34.140000000000001	33.740000000000002	33.880000000000003	8734600	JPM
2005-09-26	34.25	34.25	33.890000000000001	33.920000000000002	9849000	JPM
2005-09-23	34.219999999999999	34.280000000000001	33.909999999999997	34.07	9615200	JPM
2005-09-22	33.899999999999999	34.390000000000001	33.789999999999999	34.25	8108600	JPM
2005-09-21	34.289999999999999	34.350000000000001	33.920000000000002	34.009999999999998	10551200	JPM
2005-09-20	34.520000000000003	34.950000000000003	34.450000000000003	34.530000000000001	12550200	JPM
2005-09-19	34.880000000000003	34.950000000000003	34.420000000000002	34.590000000000003	10208200	JPM
2005-09-16	34.229999999999997	35	34.219999999999999	34.990000000000002	19557400	JPM
2005-09-15	34.350000000000001	34.43	34.049999999999997	34.130000000000003	8574400	JPM
2005-09-14	34.399999999999999	34.490000000000002	34.18	34.240000000000002	8136800	JPM
2005-09-13	34.399999999999999	34.490000000000002	34.149999999999999	34.149999999999999	13029900	JPM
2005-09-12	34.789999999999999	34.890000000000001	34.5	34.57	9714100	JPM
2005-09-09	34.630000000000003	34.899999999999999	34.609999999999999	34.82	9107300	JPM
2005-09-08	34.939999999999998	34.939999999999998	34.509999999999998	34.640000000000001	9160300	JPM
2005-09-07	34.899999999999999	34.909999999999997	34.630000000000003	34.890000000000001	10212300	JPM
2005-09-06	34.25	34.600000000000001	34.25	34.57	7289600	JPM
2005-09-02	34.280000000000001	34.420000000000002	34.07	34.109999999999999	7100200	JPM
2005-09-01	33.75	34.280000000000001	33.719999999999999	34.060000000000002	9768700	JPM
2005-08-31	33.590000000000003	33.920000000000002	33.359999999999999	33.890000000000001	10076800	JPM
2005-08-30	33.719999999999999	33.729999999999997	33.310000000000002	33.579999999999998	8907800	JPM
2005-08-29	33.43	34.090000000000003	33.380000000000003	33.909999999999997	7483200	JPM
2005-08-26	34.140000000000001	34.189999999999998	33.630000000000003	33.649999999999999	9644200	JPM
2005-08-25	33.990000000000002	34.18	33.859999999999999	34.119999999999997	6982000	JPM
2005-08-24	34.310000000000002	34.590000000000003	33.82	33.850000000000001	13530100	JPM
2005-08-23	34.509999999999998	34.659999999999997	34.310000000000002	34.350000000000001	7900100	JPM
2005-08-22	34.590000000000003	34.780000000000001	34.409999999999997	34.509999999999998	6593100	JPM
2005-08-19	34.799999999999997	34.799999999999997	34.520000000000003	34.539999999999999	6186900	JPM
2005-08-18	34.460000000000001	34.770000000000003	34.380000000000003	34.659999999999997	6676300	JPM
2005-08-17	34.649999999999999	34.710000000000001	34.399999999999999	34.460000000000001	11000800	JPM
2005-08-16	34.659999999999997	34.990000000000002	34.520000000000003	34.579999999999998	8645900	JPM
2005-08-15	34.270000000000003	34.789999999999999	34.25	34.649999999999999	7604000	JPM
2005-08-12	34.640000000000001	34.700000000000003	34.289999999999999	34.310000000000002	8664400	JPM
2005-08-11	34.799999999999997	34.969999999999999	34.460000000000001	34.810000000000002	9605300	JPM
2005-08-10	35.259999999999998	35.359999999999999	34.630000000000003	34.799999999999997	9726700	JPM
2005-08-09	35.07	35.32	34.909999999999997	35.030000000000001	5923500	JPM
2005-08-08	35.310000000000002	35.43	34.939999999999998	34.990000000000002	5770300	JPM
2005-08-05	35.350000000000001	35.5	35.210000000000001	35.25	9288400	JPM
2005-08-04	35.420000000000002	35.520000000000003	35.350000000000001	35.460000000000001	9565300	JPM
2005-08-03	35.560000000000002	35.649999999999999	35.420000000000002	35.609999999999999	9788200	JPM
2005-08-02	35.469999999999999	35.640000000000001	35.299999999999997	35.549999999999997	6646600	JPM
2005-08-01	35.32	35.439999999999998	35.149999999999999	35.299999999999997	7263000	JPM
2005-07-29	35.450000000000003	35.450000000000003	35.109999999999999	35.140000000000001	8494900	JPM
2005-07-28	35.359999999999999	35.490000000000002	35.18	35.460000000000001	7518400	JPM
2005-07-27	35.520000000000003	35.530000000000001	35.07	35.350000000000001	8414600	JPM
2005-07-26	35.640000000000001	35.649999999999999	35.310000000000002	35.369999999999997	6473500	JPM
2005-07-25	35.549999999999997	35.600000000000001	35.240000000000002	35.439999999999998	5979400	JPM
2005-07-22	35.399999999999999	35.600000000000001	35.32	35.600000000000001	6976600	JPM
2005-07-21	35.700000000000003	35.700000000000003	35	35.399999999999999	9322000	JPM
2005-07-20	35.219999999999999	35.509999999999998	34.840000000000003	35.159999999999997	13308600	JPM
2005-07-19	35.509999999999998	35.710000000000001	35.100000000000001	35.210000000000001	12573900	JPM
2005-07-18	35.670000000000002	35.689999999999998	35.380000000000003	35.509999999999998	8386100	JPM
2005-07-15	35.689999999999998	35.950000000000003	35.600000000000001	35.859999999999999	7631300	JPM
2005-07-14	35.649999999999999	35.859999999999999	35.479999999999997	35.689999999999998	8773400	JPM
2005-07-13	35.25	35.57	35.170000000000002	35.490000000000002	11108900	JPM
2005-07-12	34.960000000000001	35.350000000000001	34.859999999999999	35.25	14462200	JPM
2005-07-11	34.810000000000002	35.329999999999998	34.75	34.960000000000001	8455100	JPM
2005-07-08	34.609999999999999	35.030000000000001	34.5	34.810000000000002	9587000	JPM
2005-07-07	34.600000000000001	34.600000000000001	34.299999999999997	34.460000000000001	10625900	JPM
2005-07-06	35	35.149999999999999	34.43	34.600000000000001	10760500	JPM
2005-07-05	35	35.280000000000001	34.810000000000002	34.969999999999999	7921200	JPM
2005-07-01	35.219999999999999	35.299999999999997	35.009999999999998	35.060000000000002	10686600	JPM
2005-06-30	35.710000000000001	36	35.32	35.32	10788500	JPM
2005-06-29	35.979999999999997	36.100000000000001	35.880000000000003	35.960000000000001	6204900	JPM
2005-06-28	35.770000000000003	35.920000000000002	35.619999999999997	35.920000000000002	5892400	JPM
2005-06-27	35.579999999999998	35.770000000000003	35.520000000000003	35.590000000000003	8561800	JPM
2005-06-24	35.899999999999999	36.030000000000001	35.399999999999999	35.57	12273900	JPM
2005-06-23	36.420000000000002	36.43	35.920000000000002	35.93	10695500	JPM
2005-06-22	36.200000000000003	36.43	36.060000000000002	36.259999999999998	9192700	JPM
2005-06-21	36.049999999999997	36.140000000000001	35.899999999999999	36.039999999999999	5783400	JPM
2005-06-20	35.899999999999999	36.189999999999998	35.799999999999997	36.049999999999997	8378700	JPM
2005-06-17	36.189999999999998	36.200000000000003	35.880000000000003	36.079999999999998	15436700	JPM
2005-06-16	35.659999999999997	36.049999999999997	35.609999999999999	35.899999999999999	9775400	JPM
2005-06-15	35.740000000000002	35.899999999999999	35.609999999999999	35.710000000000001	9128200	JPM
2005-06-14	35.450000000000003	35.729999999999997	35.390000000000001	35.600000000000001	5900100	JPM
2005-06-13	35.289999999999999	35.759999999999998	35.270000000000003	35.5	7127600	JPM
2005-06-10	35.600000000000001	35.640000000000001	35.240000000000002	35.43	6504700	JPM
2005-06-09	35.520000000000003	35.700000000000003	35.310000000000002	35.5	7090400	JPM
2005-06-08	35.549999999999997	35.810000000000002	35.479999999999997	35.670000000000002	7721800	JPM
2005-06-07	35.520000000000003	35.939999999999998	35.450000000000003	35.479999999999997	8578500	JPM
2005-06-06	35.469999999999999	35.590000000000003	35.200000000000003	35.509999999999998	5933100	JPM
2005-06-03	35.619999999999997	35.850000000000001	35.409999999999997	35.549999999999997	8616400	JPM
2005-06-02	35.25	35.780000000000001	35.009999999999998	35.740000000000002	15578700	JPM
2005-06-01	35.560000000000002	36.5	35.560000000000002	35.759999999999998	12206800	JPM
2005-05-31	35.829999999999998	36	35.640000000000001	35.75	7597500	JPM
2005-05-27	35.950000000000003	36.039999999999999	35.710000000000001	35.799999999999997	6003700	JPM
2005-05-26	36.039999999999999	36.090000000000003	35.719999999999999	35.939999999999998	5880200	JPM
2005-05-25	35.789999999999999	36	35.700000000000003	35.909999999999997	5064800	JPM
2005-05-24	35.969999999999999	36	35.659999999999997	35.890000000000001	6290700	JPM
2005-05-23	35.899999999999999	36	35.719999999999999	35.909999999999997	7940900	JPM
2005-05-20	36.189999999999998	36.259999999999998	35.909999999999997	36.060000000000002	7475100	JPM
2005-05-19	35.829999999999998	36.299999999999997	35.810000000000002	36.189999999999998	10298500	JPM
2005-05-18	35.600000000000001	36.100000000000001	35.460000000000001	36.049999999999997	14821100	JPM
2005-05-17	34.509999999999998	35.259999999999998	34.5	35.210000000000001	11668100	JPM
2005-05-16	34.590000000000003	34.920000000000002	34.530000000000001	34.740000000000002	10447100	JPM
2005-05-13	34.829999999999998	34.829999999999998	34.109999999999999	34.460000000000001	13913000	JPM
2005-05-12	35.350000000000001	35.390000000000001	34.630000000000003	34.829999999999998	11278100	JPM
2005-05-11	35.140000000000001	35.439999999999998	34.859999999999999	35.299999999999997	9091900	JPM
2005-05-10	35.600000000000001	35.619999999999997	35	35.140000000000001	13667900	JPM
2005-05-09	35.560000000000002	36	35.539999999999999	35.960000000000001	6858100	JPM
2005-05-06	36	36.049999999999997	35.5	35.609999999999999	7313800	JPM
2005-05-05	36.149999999999999	36.189999999999998	35.520000000000003	35.899999999999999	8286700	JPM
2005-05-04	35.509999999999998	36.170000000000002	35.450000000000003	36.100000000000001	12880000	JPM
2005-05-03	35.579999999999998	35.82	35.270000000000003	35.5	12748700	JPM
2005-05-02	35.579999999999998	35.600000000000001	35.119999999999997	35.57	10170400	JPM
2005-04-29	35.030000000000001	35.5	34.920000000000002	35.490000000000002	14205800	JPM
2005-04-28	35.299999999999997	35.509999999999998	35	35.020000000000003	12987700	JPM
2005-04-27	35.079999999999998	35.75	34.969999999999999	35.5	11456900	JPM
2005-04-26	35.18	35.43	35.039999999999999	35.079999999999998	8410100	JPM
2005-04-25	34.979999999999997	35.200000000000003	34.890000000000001	35.170000000000002	9174600	JPM
2005-04-22	34.770000000000003	35.18	34.560000000000002	34.869999999999997	13476600	JPM
2005-04-21	35.020000000000003	35.170000000000002	34.32	35.039999999999999	16555800	JPM
2005-04-20	35.630000000000003	35.880000000000003	34.729999999999997	34.759999999999998	25470000	JPM
2005-04-19	34.729999999999997	35.159999999999997	34.68	34.950000000000003	10932200	JPM
2005-04-18	34.25	34.920000000000002	34.210000000000001	34.640000000000001	16011300	JPM
2005-04-15	34.25	34.700000000000003	33.890000000000001	33.93	15012100	JPM
2005-04-14	34.57	34.609999999999999	34.189999999999998	34.189999999999998	11012300	JPM
2005-04-13	35.049999999999997	35.090000000000003	34.5	34.57	11500600	JPM
2005-04-12	34.619999999999997	35.200000000000003	34.25	35.039999999999999	14425600	JPM
2005-04-11	34.670000000000002	34.810000000000002	34.57	34.619999999999997	7172800	JPM
2005-04-08	34.859999999999999	34.950000000000003	34.5	34.5	6360800	JPM
2005-04-07	34.75	35.100000000000001	34.670000000000002	34.799999999999997	8304500	JPM
2005-04-06	34.75	34.909999999999997	34.619999999999997	34.68	10676000	JPM
2005-04-05	34	34.759999999999998	33.969999999999999	34.579999999999998	15200900	JPM
2005-04-04	33.670000000000002	33.950000000000003	33.350000000000001	33.770000000000003	15639300	JPM
2005-04-01	34.789999999999999	35.109999999999999	33.840000000000003	34.25	20140200	JPM
2005-03-31	34.899999999999999	34.93	34.530000000000001	34.600000000000001	13312200	JPM
2005-03-30	34.520000000000003	34.979999999999997	34.469999999999999	34.950000000000003	11279800	JPM
2005-03-29	34.649999999999999	35.100000000000001	34.32	34.579999999999998	14720400	JPM
2005-03-28	34.93	35.079999999999998	34.729999999999997	34.850000000000001	8804800	JPM
2005-03-24	35.100000000000001	35.149999999999999	34.869999999999997	34.93	11987900	JPM
2005-03-23	35.060000000000002	35.289999999999999	34.880000000000003	34.93	17485800	JPM
2005-03-22	36	36	34.960000000000001	35.060000000000002	14833000	JPM
2005-03-21	35.880000000000003	35.950000000000003	35.5	35.789999999999999	11448100	JPM
2005-03-18	36.159999999999997	36.25	35.82	36.009999999999998	18106400	JPM
2005-03-17	36.219999999999999	36.280000000000001	35.899999999999999	36.149999999999999	9034600	JPM
2005-03-16	36.25	36.399999999999999	36.049999999999997	36.25	13404700	JPM
2005-03-15	36.509999999999998	36.670000000000002	36.189999999999998	36.25	8607000	JPM
2005-03-14	36.109999999999999	36.490000000000002	35.859999999999999	36.450000000000003	13097500	JPM
2005-03-11	36.259999999999998	36.380000000000003	36	36.109999999999999	9297300	JPM
2005-03-10	36.479999999999997	36.600000000000001	36.289999999999999	36.359999999999999	11903100	JPM
2005-03-09	36.729999999999997	36.82	36.340000000000003	36.469999999999999	17648000	JPM
2005-03-08	37.229999999999997	37.280000000000001	36.909999999999997	36.939999999999998	9934400	JPM
2005-03-07	37.509999999999998	37.549999999999997	37.310000000000002	37.340000000000003	11265600	JPM
2005-03-04	37.25	37.789999999999999	37.119999999999997	37.509999999999998	12698300	JPM
2005-03-03	37.149999999999999	37.18	36.700000000000003	37.009999999999998	8372400	JPM
2005-03-02	37	37.420000000000002	36.869999999999997	36.990000000000002	9392100	JPM
2005-03-01	37	37.340000000000003	36.880000000000003	37.090000000000003	10170900	JPM
2005-02-28	36.969999999999999	37.020000000000003	36.520000000000003	36.549999999999997	11403900	JPM
2005-02-25	36.68	37.079999999999998	36.649999999999999	36.969999999999999	8776200	JPM
2005-02-24	36.520000000000003	36.890000000000001	36.450000000000003	36.68	9123400	JPM
2005-02-23	36.18	36.579999999999998	36	36.479999999999997	12550200	JPM
2005-02-22	36.509999999999998	36.630000000000003	35.899999999999999	35.93	14882000	JPM
2005-02-18	36.649999999999999	36.759999999999998	36.299999999999997	36.509999999999998	17789700	JPM
2005-02-17	37.280000000000001	37.369999999999997	36.780000000000001	36.780000000000001	12155800	JPM
2005-02-16	37.340000000000003	37.43	37.18	37.329999999999998	9579800	JPM
2005-02-15	37.670000000000002	37.75	37.450000000000003	37.549999999999997	8145300	JPM
2005-02-14	37.57	37.57	37.270000000000003	37.5	6686000	JPM
2005-02-11	37.299999999999997	37.579999999999998	37.140000000000001	37.479999999999997	10676700	JPM
2005-02-10	37.560000000000002	37.659999999999997	37.390000000000001	37.450000000000003	8872600	JPM
2005-02-09	37.609999999999999	37.740000000000002	37.450000000000003	37.5	7084500	JPM
2005-02-08	37.920000000000002	37.990000000000002	37.689999999999998	37.759999999999998	7579200	JPM
2005-02-07	37.700000000000003	38.07	37.600000000000001	37.969999999999999	9438000	JPM
2005-02-04	37.439999999999998	37.740000000000002	37.399999999999999	37.689999999999998	10662400	JPM
2005-02-03	37.469999999999999	37.530000000000001	37.350000000000001	37.390000000000001	10737700	JPM
2005-02-02	37.5	37.539999999999999	37.380000000000003	37.520000000000003	13147400	JPM
2005-02-01	37.5	37.640000000000001	37.299999999999997	37.5	14015400	JPM
2005-01-31	37.280000000000001	37.399999999999999	37.240000000000002	37.329999999999998	14111800	JPM
2005-01-28	36.880000000000003	37	36.630000000000003	37	15282000	JPM
2005-01-27	36.619999999999997	36.899999999999999	36.509999999999998	36.75	9791100	JPM
2005-01-26	36.799999999999997	37	36.759999999999998	36.829999999999998	14555600	JPM
2005-01-25	36.990000000000002	37.210000000000001	36.829999999999998	36.859999999999999	9986100	JPM
2005-01-24	36.859999999999999	37.219999999999999	36.759999999999998	36.880000000000003	12870700	JPM
2005-01-21	37.25	37.490000000000002	36.850000000000001	36.850000000000001	14174400	JPM
2005-01-20	37.799999999999997	37.829999999999998	37.109999999999999	37.25	15240300	JPM
2005-01-19	38.009999999999998	38.450000000000003	37.829999999999998	37.840000000000003	15845900	JPM
2005-01-18	37.710000000000001	38.490000000000002	37.520000000000003	38.399999999999999	9729100	JPM
2005-01-14	37.780000000000001	37.979999999999997	37.649999999999999	37.810000000000002	7346500	JPM
2005-01-13	38	38.380000000000003	37.710000000000001	37.770000000000003	9646600	JPM
2005-01-12	38	38.030000000000001	37.57	37.990000000000002	9075900	JPM
2005-01-11	38.100000000000001	38.25	37.899999999999999	37.899999999999999	8966300	JPM
2005-01-10	38.270000000000003	38.509999999999998	38.049999999999997	38.270000000000003	9284500	JPM
2005-01-07	38.689999999999998	38.869999999999997	38.390000000000001	38.399999999999999	9971200	JPM
2005-01-06	38.770000000000003	38.979999999999997	38.640000000000001	38.710000000000001	9115900	JPM
2005-01-05	38.600000000000001	38.920000000000002	38.390000000000001	38.490000000000002	9770200	JPM
2005-01-04	38.979999999999997	39.060000000000002	38.32	38.409999999999997	11360900	JPM
2005-01-03	39.479999999999997	39.689999999999998	39.009999999999998	39.149999999999999	14957900	JPM
2004-12-31	39.079999999999998	39.170000000000002	38.950000000000003	39.009999999999998	5754000	JPM
2004-12-30	39.159999999999997	39.32	39.049999999999997	39.079999999999998	4745700	JPM
2004-12-29	39.009999999999998	39.159999999999997	38.939999999999998	39.159999999999997	6008200	JPM
2004-12-28	38.969999999999999	39.299999999999997	38.950000000000003	39.210000000000001	5420000	JPM
2004-12-27	39.200000000000003	39.289999999999999	38.93	39.009999999999998	5639800	JPM
2004-12-23	39.119999999999997	39.479999999999997	39.100000000000001	39.159999999999997	8556100	JPM
2004-12-22	38.950000000000003	39.229999999999997	38.799999999999997	39.030000000000001	9282700	JPM
2004-12-21	38.649999999999999	39.25	38.640000000000001	39.07	8686400	JPM
2004-12-20	38.600000000000001	38.880000000000003	38.520000000000003	38.600000000000001	8837800	JPM
2004-12-17	38.200000000000003	38.82	38.189999999999998	38.520000000000003	14179700	JPM
2004-12-16	38.799999999999997	39	38.630000000000003	38.93	11590300	JPM
2004-12-15	38.799999999999997	39.25	38.759999999999998	39.030000000000001	13420900	JPM
2004-12-14	38.32	38.799999999999997	38.299999999999997	38.740000000000002	12084600	JPM
2004-12-13	38	38.399999999999999	37.920000000000002	38.25	14880100	JPM
2004-12-10	37.659999999999997	37.859999999999999	37.490000000000002	37.630000000000003	8579000	JPM
2004-12-09	37.25	37.890000000000001	37.25	37.689999999999998	10360900	JPM
2004-12-08	37.810000000000002	37.829999999999998	37.530000000000001	37.549999999999997	11421600	JPM
2004-12-07	38.200000000000003	38.299999999999997	37.799999999999997	37.810000000000002	8779000	JPM
2004-12-06	37.950000000000003	38.420000000000002	37.770000000000003	38.119999999999997	10695800	JPM
2004-12-03	38.380000000000003	38.520000000000003	37.990000000000002	38.060000000000002	10918000	JPM
2004-12-02	38.25	38.619999999999997	38.200000000000003	38.439999999999998	8238200	JPM
2004-12-01	37.799999999999997	38.280000000000001	37.770000000000003	38.280000000000001	11122800	JPM
2004-11-30	37.18	37.700000000000003	37.060000000000002	37.649999999999999	13032200	JPM
2004-11-29	37.689999999999998	37.859999999999999	37.109999999999999	37.310000000000002	10747600	JPM
2004-11-26	37.700000000000003	37.789999999999999	37.600000000000001	37.689999999999998	3143500	JPM
2004-11-24	37.780000000000001	37.799999999999997	37.549999999999997	37.700000000000003	6854700	JPM
2004-11-23	37.649999999999999	37.700000000000003	37.259999999999998	37.560000000000002	10883200	JPM
2004-11-22	37.420000000000002	37.850000000000001	37.149999999999999	37.549999999999997	13073300	JPM
2004-11-19	37.899999999999999	37.979999999999997	37.270000000000003	37.420000000000002	14346300	JPM
2004-11-18	38.200000000000003	38.340000000000003	37.789999999999999	37.82	14942800	JPM
2004-11-17	38.5	38.829999999999998	38.119999999999997	38.270000000000003	14438700	JPM
2004-11-16	38.5	38.759999999999998	38.399999999999999	38.469999999999999	14141300	JPM
2004-11-15	39	39.159999999999997	38.950000000000003	39.159999999999997	8794300	JPM
2004-11-12	38.93	39.289999999999999	38.899999999999999	39.170000000000002	11168600	JPM
2004-11-11	39.200000000000003	39.420000000000002	38.869999999999997	39.18	8004300	JPM
2004-11-10	39.18	39.189999999999998	38.850000000000001	38.950000000000003	7633400	JPM
2004-11-09	39.329999999999998	39.490000000000002	39.060000000000002	39.109999999999999	7004600	JPM
2004-11-08	39.32	39.450000000000003	39.109999999999999	39.280000000000001	7547900	JPM
2004-11-05	39.640000000000001	39.909999999999997	39	39.350000000000001	13418700	JPM
2004-11-04	38.75	39.659999999999997	38.5	39.640000000000001	12158700	JPM
2004-11-03	39.350000000000001	39.43	38.630000000000003	38.850000000000001	11104200	JPM
2004-11-02	38.5	39.170000000000002	38.409999999999997	38.549999999999997	9869300	JPM
2004-11-01	38.770000000000003	38.939999999999998	38.43	38.5	10154500	JPM
2004-10-29	38.420000000000002	38.619999999999997	38.020000000000003	38.600000000000001	11215900	JPM
2004-10-28	37.850000000000001	38.549999999999997	37.670000000000002	38.479999999999997	8766200	JPM
2004-10-27	37.350000000000001	38.18	37.030000000000001	38.020000000000003	11518800	JPM
2004-10-26	37.020000000000003	37.600000000000001	36.950000000000003	37.490000000000002	10566300	JPM
2004-10-25	37.469999999999999	37.530000000000001	36.899999999999999	37.020000000000003	11971100	JPM
2004-10-22	37.799999999999997	37.880000000000003	37.399999999999999	37.469999999999999	8983300	JPM
2004-10-21	37.079999999999998	37.850000000000001	37.049999999999997	37.700000000000003	11568200	JPM
2004-10-20	36.700000000000003	37.450000000000003	36.32	37.25	23141100	JPM
2004-10-19	38.75	39.380000000000003	37.789999999999999	37.979999999999997	16571000	JPM
2004-10-18	38.549999999999997	39.109999999999999	38.530000000000001	39	5915300	JPM
2004-10-15	38.530000000000001	39.100000000000001	38.520000000000003	38.740000000000002	8057300	JPM
2004-10-14	39.240000000000002	39.240000000000002	38.200000000000003	38.530000000000001	11762100	JPM
2004-10-13	39.600000000000001	39.689999999999998	38.950000000000003	39.240000000000002	7602800	JPM
2004-10-12	39.049999999999997	39.640000000000001	39.009999999999998	39.509999999999998	8410800	JPM
2004-10-11	39.5	39.689999999999998	39.380000000000003	39.380000000000003	3363700	JPM
2004-10-08	39.539999999999999	39.770000000000003	39.259999999999998	39.649999999999999	6542800	JPM
2004-10-07	39.520000000000003	39.890000000000001	39.409999999999997	39.530000000000001	7051800	JPM
2004-10-06	39.310000000000002	39.530000000000001	39.159999999999997	39.490000000000002	7631200	JPM
2004-10-05	39.700000000000003	39.810000000000002	39.060000000000002	39.460000000000001	12012800	JPM
2004-10-04	40.329999999999998	40.450000000000003	39.75	39.759999999999998	12622200	JPM
2004-10-01	39.899999999999999	40.399999999999999	39.859999999999999	40.340000000000003	11375700	JPM
2004-09-30	39.649999999999999	39.789999999999999	39.420000000000002	39.729999999999997	8422700	JPM
2004-09-29	39.380000000000003	39.68	39.039999999999999	39.68	7725600	JPM
2004-09-28	39.140000000000001	39.469999999999999	38.950000000000003	39.380000000000003	8002100	JPM
2004-09-27	39.619999999999997	39.630000000000003	39.060000000000002	39.130000000000003	10374800	JPM
2004-09-24	39.469999999999999	39.93	39.420000000000002	39.75	8779600	JPM
2004-09-23	39.75	39.759999999999998	39.409999999999997	39.460000000000001	9352100	JPM
2004-09-22	39.5	39.939999999999998	39.350000000000001	39.850000000000001	12767500	JPM
2004-09-21	39.5	40.25	39.5	40.100000000000001	10296700	JPM
2004-09-20	39.659999999999997	39.659999999999997	39.299999999999997	39.380000000000003	7806700	JPM
2004-09-17	39.68	39.799999999999997	39.509999999999998	39.649999999999999	9749500	JPM
2004-09-16	39.310000000000002	39.840000000000003	39.149999999999999	39.579999999999998	10947400	JPM
2004-09-15	39.369999999999997	39.450000000000003	39.079999999999998	39.079999999999998	7142200	JPM
2004-09-14	39.299999999999997	39.670000000000002	39.289999999999999	39.490000000000002	7749300	JPM
2004-09-13	39.689999999999998	39.880000000000003	39.159999999999997	39.159999999999997	8320200	JPM
2004-09-10	39.619999999999997	39.920000000000002	39.469999999999999	39.799999999999997	6536900	JPM
2004-09-09	39.509999999999998	39.82	39.350000000000001	39.740000000000002	7663900	JPM
2004-09-08	39.619999999999997	39.890000000000001	39.350000000000001	39.369999999999997	11362200	JPM
2004-09-07	39.850000000000001	40.100000000000001	39.710000000000001	39.869999999999997	10487500	JPM
2004-09-03	39.75	40	39.700000000000003	39.850000000000001	6939300	JPM
2004-09-02	39.450000000000003	39.990000000000002	39.270000000000003	39.859999999999999	7301300	JPM
2004-09-01	39.520000000000003	39.649999999999999	38.990000000000002	39.259999999999998	8253400	JPM
2004-08-31	39.109999999999999	39.579999999999998	38.909999999999997	39.579999999999998	6606700	JPM
2004-08-30	39.670000000000002	39.689999999999998	39.100000000000001	39.100000000000001	5918800	JPM
2004-08-27	39.549999999999997	39.799999999999997	39.5	39.719999999999999	6590800	JPM
2004-08-26	39.32	39.649999999999999	39.100000000000001	39.450000000000003	8500300	JPM
2004-08-25	38.600000000000001	39.630000000000003	38.600000000000001	39.439999999999998	11953600	JPM
2004-08-24	38.75	38.850000000000001	38.340000000000003	38.590000000000003	6038500	JPM
2004-08-23	38.75	38.880000000000003	38.469999999999999	38.549999999999997	8000900	JPM
2004-08-20	37.969999999999999	38.799999999999997	37.920000000000002	38.649999999999999	9293600	JPM
2004-08-19	38.32	38.32	37.850000000000001	38	7859600	JPM
2004-08-18	37.899999999999999	38.369999999999997	37.829999999999998	38.32	9555700	JPM
2004-08-17	37.950000000000003	38.25	37.859999999999999	37.93	10501300	JPM
2004-08-16	36.950000000000003	37.799999999999997	36.93	37.740000000000002	9070700	JPM
2004-08-13	36.82	36.93	36.5	36.869999999999997	6165000	JPM
2004-08-12	36.899999999999999	36.979999999999997	36.75	36.859999999999999	7201400	JPM
2004-08-11	36.82	37.020000000000003	36.5	36.899999999999999	7271900	JPM
2004-08-10	36.200000000000003	37	36.200000000000003	36.990000000000002	9031000	JPM
2004-08-09	36.060000000000002	36.259999999999998	35.950000000000003	36.07	7355900	JPM
2004-08-06	36.149999999999999	36.659999999999997	35.899999999999999	36.090000000000003	9666200	JPM
2004-08-05	37.240000000000002	37.289999999999999	36.149999999999999	36.280000000000001	8439200	JPM
2004-08-04	37	37.369999999999997	36.640000000000001	37.210000000000001	6809800	JPM
2004-08-03	37.450000000000003	37.509999999999998	36.920000000000002	37.07	9053900	JPM
2004-08-02	37.229999999999997	37.479999999999997	36.909999999999997	37.409999999999997	8075700	JPM
2004-07-30	37	37.390000000000001	36.880000000000003	37.329999999999998	7910000	JPM
2004-07-29	37.25	37.490000000000002	36.799999999999997	37.140000000000001	8556300	JPM
2004-07-28	37	37.350000000000001	36.359999999999999	37.07	8535900	JPM
2004-07-27	36.630000000000003	37.140000000000001	36.479999999999997	36.909999999999997	8491200	JPM
2004-07-26	36.439999999999998	36.630000000000003	36.159999999999997	36.469999999999999	8089000	JPM
2004-07-23	36.600000000000001	36.93	36.369999999999997	36.530000000000001	10259500	JPM
2004-07-22	36.530000000000001	36.990000000000002	36.119999999999997	36.780000000000001	12868900	JPM
2004-07-21	37.25	37.799999999999997	36.700000000000003	36.82	18145600	JPM
2004-07-20	35.93	36.619999999999997	35.5	36.399999999999999	11567800	JPM
2004-07-19	35.950000000000003	36.229999999999997	35.710000000000001	36	9112000	JPM
2004-07-16	36.25	36.299999999999997	35.759999999999998	35.869999999999997	10179400	JPM
2004-07-15	36.539999999999999	36.640000000000001	35.909999999999997	36	12141900	JPM
2004-07-14	36.869999999999997	37.280000000000001	36.289999999999999	36.450000000000003	10905200	JPM
2004-07-13	36.700000000000003	37.270000000000003	36.700000000000003	37.140000000000001	9633300	JPM
2004-07-12	37	37.149999999999999	36.719999999999999	36.899999999999999	9447300	JPM
2004-07-09	37.039999999999999	37.060000000000002	36.630000000000003	36.829999999999998	7199600	JPM
2004-07-08	36.920000000000002	37.229999999999997	36.659999999999997	36.75	9619100	JPM
2004-07-07	37.259999999999998	37.369999999999997	36.649999999999999	36.859999999999999	13643800	JPM
2004-07-06	38	38.020000000000003	37.219999999999999	37.25	15088300	JPM
2004-07-02	38.18	38.490000000000002	37.950000000000003	38.079999999999998	8373200	JPM
2004-07-01	38.579999999999998	38.640000000000001	37.700000000000003	38.170000000000002	15371800	JPM
2004-06-30	38.380000000000003	38.850000000000001	38.200000000000003	38.770000000000003	16628400	JPM
2004-06-29	37.950000000000003	38.380000000000003	37.799999999999997	38.289999999999999	9783000	JPM
2004-06-28	38.090000000000003	38.579999999999998	37.850000000000001	37.950000000000003	11788300	JPM
2004-06-25	37.780000000000001	38.509999999999998	37.770000000000003	37.990000000000002	12499100	JPM
2004-06-24	37.619999999999997	37.93	37.579999999999998	37.770000000000003	10092000	JPM
2004-06-23	37.100000000000001	37.619999999999997	37.07	37.619999999999997	9303600	JPM
2004-06-22	37	37.020000000000003	36.700000000000003	36.960000000000001	9628200	JPM
2004-06-21	37.200000000000003	37.390000000000001	36.899999999999999	37	5511700	JPM
2004-06-18	37.409999999999997	37.659999999999997	37.130000000000003	37.229999999999997	12953300	JPM
2004-06-17	37.280000000000001	37.590000000000003	37.130000000000003	37.32	5747200	JPM
2004-06-16	37.280000000000001	37.479999999999997	37.090000000000003	37.32	5895200	JPM
2004-06-15	37.600000000000001	37.659999999999997	37.189999999999998	37.25	8166300	JPM
2004-06-14	37.729999999999997	37.729999999999997	37.020000000000003	37.57	6317600	JPM
2004-06-10	37.710000000000001	37.799999999999997	37.479999999999997	37.799999999999997	5198600	JPM
2004-06-09	37.990000000000002	38.039999999999999	37.600000000000001	37.68	6053000	JPM
2004-06-08	38.049999999999997	38.189999999999998	37.780000000000001	38.060000000000002	7042800	JPM
2004-06-07	37.530000000000001	38.149999999999999	37.520000000000003	38.140000000000001	7368400	JPM
2004-06-04	37.299999999999997	37.490000000000002	37.149999999999999	37.280000000000001	5832100	JPM
2004-06-03	37.149999999999999	37.200000000000003	36.840000000000003	36.960000000000001	7280700	JPM
2004-06-02	37.049999999999997	37.390000000000001	36.75	37.299999999999997	6267600	JPM
2004-06-01	36.840000000000003	37.049999999999997	36.5	36.850000000000001	5619300	JPM
2004-05-28	36.869999999999997	36.960000000000001	36.659999999999997	36.840000000000003	4311000	JPM
2004-05-27	36.990000000000002	37.100000000000001	36.509999999999998	36.950000000000003	8163000	JPM
2004-05-26	36.850000000000001	37.020000000000003	36.5	36.829999999999998	6704000	JPM
2004-05-25	36.090000000000003	36.899999999999999	35.799999999999997	36.840000000000003	8236600	JPM
2004-05-24	36.270000000000003	36.469999999999999	35.899999999999999	36.079999999999998	6079600	JPM
2004-05-21	35.880000000000003	36.240000000000002	35.869999999999997	36.079999999999998	7116500	JPM
2004-05-20	35.75	36.299999999999997	35.75	35.909999999999997	7384700	JPM
2004-05-19	36	36.299999999999997	35.710000000000001	35.740000000000002	10945700	JPM
2004-05-18	35.68	35.969999999999999	35.490000000000002	35.57	8825600	JPM
2004-05-17	35.060000000000002	35.469999999999999	34.75	35.310000000000002	10311700	JPM
2004-05-14	35.729999999999997	36.240000000000002	35.329999999999998	35.659999999999997	9251400	JPM
2004-05-13	35.549999999999997	36.390000000000001	35.479999999999997	35.75	11896100	JPM
2004-05-12	35.299999999999997	35.780000000000001	34.759999999999998	35.770000000000003	16881200	JPM
2004-05-11	35.899999999999999	35.899999999999999	34.93	35.189999999999998	16613700	JPM
2004-05-10	35.950000000000003	36	34.619999999999997	35.409999999999997	21494000	JPM
2004-05-07	37.490000000000002	37.710000000000001	36.469999999999999	36.479999999999997	11997100	JPM
2004-05-06	37.799999999999997	38.049999999999997	37.32	37.600000000000001	7717600	JPM
2004-05-05	38.310000000000002	38.450000000000003	37.899999999999999	38.049999999999997	8968500	JPM
2004-05-04	37.93	38.75	37.810000000000002	38.310000000000002	9740200	JPM
2004-05-03	38.009999999999998	38.009999999999998	37.469999999999999	37.859999999999999	8119800	JPM
2004-04-30	37.799999999999997	38	37.549999999999997	37.600000000000001	7720300	JPM
2004-04-29	37.969999999999999	38.420000000000002	37.460000000000001	37.649999999999999	10451500	JPM
2004-04-28	38.549999999999997	38.549999999999997	37.890000000000001	37.93	7048500	JPM
2004-04-27	38.560000000000002	38.950000000000003	38.369999999999997	38.619999999999997	8743600	JPM
2004-04-26	38.310000000000002	39.579999999999998	38.259999999999998	38.549999999999997	7071300	JPM
2004-04-23	38.399999999999999	38.450000000000003	37.920000000000002	38.299999999999997	7214500	JPM
2004-04-22	37.700000000000003	38.68	37.520000000000003	38.380000000000003	14094200	JPM
2004-04-21	38.539999999999999	38.539999999999999	37.450000000000003	37.68	18611600	JPM
2004-04-20	39.420000000000002	39.490000000000002	38.5	38.539999999999999	9028300	JPM
2004-04-19	39.25	39.450000000000003	38.869999999999997	39.359999999999999	7395300	JPM
2004-04-16	39.020000000000003	39.560000000000002	38.909999999999997	39.259999999999998	9741200	JPM
2004-04-15	39.340000000000003	39.57	38.240000000000002	38.770000000000003	15835000	JPM
2004-04-14	39.659999999999997	40.030000000000001	39.009999999999998	39.270000000000003	12978200	JPM
2004-04-13	41.640000000000001	41.640000000000001	40	40.039999999999999	11592300	JPM
2004-04-12	41.159999999999997	41.57	41.109999999999999	41.560000000000002	4989800	JPM
2004-04-08	41.75	41.770000000000003	41	41.149999999999999	4961800	JPM
2004-04-07	41.5	41.57	41.219999999999999	41.369999999999997	7224700	JPM
2004-04-06	41.600000000000001	41.600000000000001	41.350000000000001	41.5	7845200	JPM
2004-04-05	41.280000000000001	41.75	41.130000000000003	41.75	10003200	JPM
2004-04-02	42.5	42.57	41.100000000000001	41.530000000000001	12806900	JPM
2004-04-01	41.950000000000003	42.399999999999999	41.939999999999998	42.259999999999998	10295200	JPM
2004-03-31	42.090000000000003	42.240000000000002	41.740000000000002	41.950000000000003	7842800	JPM
2004-03-30	42.060000000000002	42.210000000000001	41.850000000000001	41.979999999999997	7785300	JPM
2004-03-29	41.469999999999999	42.170000000000002	41.469999999999999	42.060000000000002	7541100	JPM
2004-03-26	41.299999999999997	41.68	41.200000000000003	41.25	6019400	JPM
2004-03-25	40.850000000000001	41.619999999999997	40.700000000000003	41.5	8173900	JPM
2004-03-24	40.990000000000002	41.060000000000002	40.539999999999999	40.740000000000002	7835100	JPM
2004-03-23	41.149999999999999	41.399999999999999	40.850000000000001	40.979999999999997	10830000	JPM
2004-03-22	41.25	41.25	40.439999999999998	40.799999999999997	9690300	JPM
2004-03-19	42.020000000000003	42.350000000000001	41.149999999999999	41.329999999999998	9468900	JPM
2004-03-18	41.799999999999997	42.119999999999997	41.700000000000003	42.020000000000003	10219700	JPM
2004-03-17	41.689999999999998	42.450000000000003	41.689999999999998	42.280000000000001	8745600	JPM
2004-03-16	41.149999999999999	41.5	41	41.329999999999998	7481600	JPM
2004-03-15	41.280000000000001	41.32	40.75	40.93	7970000	JPM
2004-03-12	41.350000000000001	41.640000000000001	41.130000000000003	41.520000000000003	10815400	JPM
2004-03-11	41.75	42.340000000000003	41.200000000000003	41.310000000000002	11924500	JPM
2004-03-10	42.490000000000002	42.490000000000002	41.799999999999997	42.030000000000001	10364300	JPM
2004-03-09	42.939999999999998	42.939999999999998	42.289999999999999	42.469999999999999	9036700	JPM
2004-03-08	43.039999999999999	43.490000000000002	42.920000000000002	42.939999999999998	8789300	JPM
2004-03-05	42.600000000000001	43.840000000000003	42.350000000000001	43.009999999999998	16242100	JPM
2004-03-04	42	42.649999999999999	42	42.600000000000001	9311600	JPM
2004-03-03	41.68	42.149999999999999	41.5	42.100000000000001	7990900	JPM
2004-03-02	41.420000000000002	41.979999999999997	41.399999999999999	41.670000000000002	8802700	JPM
2004-03-01	41.229999999999997	41.609999999999999	41.119999999999997	41.530000000000001	10655400	JPM
2004-02-27	40.659999999999997	41.200000000000003	40.560000000000002	41.020000000000003	9295700	JPM
2004-02-26	40.350000000000001	40.659999999999997	40.149999999999999	40.560000000000002	6612000	JPM
2004-02-25	40.399999999999999	40.450000000000003	39.950000000000003	40.350000000000001	9655500	JPM
2004-02-24	40.100000000000001	40.590000000000003	40.030000000000001	40.200000000000003	10757900	JPM
2004-02-23	40.579999999999998	40.670000000000002	40.170000000000002	40.310000000000002	8355200	JPM
2004-02-20	40.82	40.869999999999997	40.340000000000003	40.57	9572100	JPM
2004-02-19	40.729999999999997	41.119999999999997	40.469999999999999	40.82	14877300	JPM
2004-02-18	40.670000000000002	40.740000000000002	40.350000000000001	40.479999999999997	7170700	JPM
2004-02-17	40.420000000000002	40.810000000000002	40.25	40.659999999999997	8309400	JPM
2004-02-13	40.469999999999999	40.649999999999999	40	40.159999999999997	6907200	JPM
2004-02-12	40.219999999999999	40.399999999999999	39.979999999999997	40.359999999999999	8121300	JPM
2004-02-11	39.579999999999998	40.390000000000001	39.520000000000003	40.270000000000003	11688200	JPM
2004-02-10	39.43	39.710000000000001	39.32	39.479999999999997	7191400	JPM
2004-02-09	39.850000000000001	39.899999999999999	39.509999999999998	39.509999999999998	6090000	JPM
2004-02-06	39	39.82	38.909999999999997	39.729999999999997	7312300	JPM
2004-02-05	39.109999999999999	39.200000000000003	38.609999999999999	38.960000000000001	6487100	JPM
2004-02-04	39.119999999999997	39.229999999999997	38.850000000000001	38.920000000000002	7851100	JPM
2004-02-03	39.100000000000001	39.159999999999997	38.759999999999998	39.130000000000003	6921800	JPM
2004-02-02	39.100000000000001	39.399999999999999	38.859999999999999	39.009999999999998	8810200	JPM
2004-01-30	39.049999999999997	39.130000000000003	38.740000000000002	38.890000000000001	8622300	JPM
2004-01-29	39.170000000000002	39.399999999999999	38.399999999999999	39.049999999999997	12886900	JPM
2004-01-28	40	40.18	38.939999999999998	39.119999999999997	14578500	JPM
2004-01-27	40.149999999999999	40.219999999999999	39.890000000000001	40.030000000000001	9141000	JPM
2004-01-26	39.450000000000003	40.280000000000001	39.329999999999998	40.259999999999998	12289900	JPM
2004-01-23	39.939999999999998	40.289999999999999	39.369999999999997	39.600000000000001	10503600	JPM
2004-01-22	40.039999999999999	40.530000000000001	39.75	39.939999999999998	15683600	JPM
2004-01-21	39.090000000000003	40.100000000000001	38.969999999999999	40.100000000000001	20679600	JPM
2004-01-20	39.399999999999999	39.520000000000003	38.880000000000003	39.090000000000003	18914100	JPM
2004-01-16	39	39.280000000000001	38.950000000000003	39.270000000000003	18767200	JPM
2004-01-15	39.850000000000001	39.950000000000003	38.700000000000003	38.920000000000002	50329900	JPM
2004-01-14	39.079999999999998	39.329999999999998	38.93	39.219999999999999	8672300	JPM
2004-01-13	38.799999999999997	38.950000000000003	38.450000000000003	38.899999999999999	7205200	JPM
2004-01-12	38.5	39.149999999999999	38.420000000000002	38.789999999999999	7044400	JPM
2004-01-09	38.399999999999999	39.140000000000001	38.350000000000001	38.759999999999998	10569000	JPM
2004-01-08	38.100000000000001	38.770000000000003	38.060000000000002	38.670000000000002	11834300	JPM
2004-01-07	37.5	38.090000000000003	37.490000000000002	38.020000000000003	14472600	JPM
2004-01-06	37.149999999999999	37.57	37.090000000000003	37.469999999999999	21209800	JPM
2004-01-05	36.659999999999997	36.859999999999999	36.299999999999997	36.549999999999997	9715400	JPM
2004-01-02	36.560000000000002	37.07	36.530000000000001	36.619999999999997	9280500	JPM
2003-12-31	36.799999999999997	36.840000000000003	36.600000000000001	36.729999999999997	6141100	JPM
2003-12-30	36.539999999999999	36.68	36.520000000000003	36.600000000000001	5358700	JPM
2003-12-29	36.270000000000003	36.539999999999999	36.229999999999997	36.530000000000001	5532000	JPM
2003-12-26	36.270000000000003	36.310000000000002	36.119999999999997	36.219999999999999	1347300	JPM
2003-12-24	36.18	36.25	36.030000000000001	36.130000000000003	2007000	JPM
2003-12-23	36.060000000000002	36.289999999999999	35.990000000000002	36.170000000000002	7058300	JPM
2003-12-22	35.770000000000003	36.109999999999999	35.649999999999999	36.100000000000001	8872000	JPM
2003-12-19	35.75	35.780000000000001	35.340000000000003	35.780000000000001	12023200	JPM
2003-12-18	35.740000000000002	35.740000000000002	35.189999999999998	35.649999999999999	7733000	JPM
2003-12-17	35.729999999999997	35.75	35.280000000000001	35.659999999999997	7282300	JPM
2003-12-16	35.399999999999999	35.740000000000002	35.32	35.719999999999999	7330600	JPM
2003-12-15	35.5	35.560000000000002	35.109999999999999	35.259999999999998	8140500	JPM
2003-12-12	35.159999999999997	35.170000000000002	34.899999999999999	35.090000000000003	5457900	JPM
2003-12-11	34.82	35.130000000000003	34.549999999999997	34.979999999999997	7650900	JPM
2003-12-10	34.759999999999998	35.049999999999997	34.5	34.670000000000002	6405900	JPM
2003-12-09	35.460000000000001	35.5	34.700000000000003	34.829999999999998	7684300	JPM
2003-12-08	34.729999999999997	35.469999999999999	34.729999999999997	35.460000000000001	6070400	JPM
2003-12-05	35.170000000000002	35.329999999999998	34.850000000000001	34.960000000000001	6769400	JPM
2003-12-04	35.649999999999999	35.700000000000003	35.229999999999997	35.390000000000001	6089700	JPM
2003-12-03	35.810000000000002	35.990000000000002	35.630000000000003	35.799999999999997	7612400	JPM
2003-12-02	35.700000000000003	35.899999999999999	35.579999999999998	35.810000000000002	6301200	JPM
2003-12-01	35.609999999999999	35.700000000000003	35.359999999999999	35.659999999999997	6957000	JPM
2003-11-28	35.299999999999997	35.490000000000002	35.25	35.399999999999999	2447600	JPM
2003-11-26	35.299999999999997	35.649999999999999	35.200000000000003	35.509999999999998	3922400	JPM
2003-11-25	35.149999999999999	35.640000000000001	35.100000000000001	35.530000000000001	5539000	JPM
2003-11-24	35.170000000000002	35.359999999999999	34.990000000000002	35.270000000000003	7258700	JPM
2003-11-21	34.850000000000001	35.140000000000001	34.75	35	6834200	JPM
2003-11-20	34.740000000000002	35.210000000000001	34.450000000000003	34.630000000000003	7517200	JPM
2003-11-19	34.890000000000001	35.140000000000001	34.700000000000003	34.759999999999998	9797800	JPM
2003-11-18	35.420000000000002	35.549999999999997	34.810000000000002	34.890000000000001	6955200	JPM
2003-11-17	35.200000000000003	35.549999999999997	35.07	35.409999999999997	5762000	JPM
2003-11-14	35.700000000000003	35.969999999999999	35.100000000000001	35.460000000000001	7224800	JPM
2003-11-13	35.810000000000002	36	35.609999999999999	35.859999999999999	4597500	JPM
2003-11-12	36.100000000000001	36.270000000000003	35.759999999999998	35.890000000000001	7141100	JPM
2003-11-11	35.549999999999997	36.170000000000002	35.530000000000001	36.039999999999999	4123200	JPM
2003-11-10	36.009999999999998	36.100000000000001	35.649999999999999	35.890000000000001	4639500	JPM
2003-11-07	36.340000000000003	36.479999999999997	36.020000000000003	36.039999999999999	6347600	JPM
2003-11-06	36.539999999999999	36.539999999999999	36.109999999999999	36.310000000000002	9049600	JPM
2003-11-05	36.560000000000002	36.740000000000002	36.299999999999997	36.530000000000001	5912300	JPM
2003-11-04	36.299999999999997	36.759999999999998	36.280000000000001	36.600000000000001	6485500	JPM
2003-11-03	36.219999999999999	36.75	36.049999999999997	36.710000000000001	8157200	JPM
2003-10-31	35.899999999999999	36.170000000000002	35.810000000000002	35.899999999999999	6287600	JPM
2003-10-30	36.149999999999999	36.200000000000003	35.729999999999997	35.840000000000003	6897700	JPM
2003-10-29	35.549999999999997	36.049999999999997	35.359999999999999	35.93	7608300	JPM
2003-10-28	35	35.689999999999998	34.990000000000002	35.549999999999997	11744200	JPM
2003-10-27	35.25	35.280000000000001	34.789999999999999	34.950000000000003	9827700	JPM
2003-10-24	35	35.100000000000001	34.630000000000003	34.770000000000003	7625600	JPM
2003-10-23	34.700000000000003	35.399999999999999	34.700000000000003	35	10030800	JPM
2003-10-22	35.07	35.409999999999997	34.689999999999998	34.979999999999997	19397500	JPM
2003-10-21	36.600000000000001	36.899999999999999	36.350000000000001	36.670000000000002	7525900	JPM
2003-10-20	36.149999999999999	36.600000000000001	35.969999999999999	36.600000000000001	7403400	JPM
2003-10-17	36.619999999999997	36.920000000000002	36.159999999999997	36.340000000000003	5893700	JPM
2003-10-16	36.549999999999997	36.990000000000002	36.5	36.840000000000003	6902200	JPM
2003-10-15	36.939999999999998	36.979999999999997	36.259999999999998	36.600000000000001	7431100	JPM
2003-10-14	36.5	36.780000000000001	36.149999999999999	36.780000000000001	7239600	JPM
2003-10-13	35.560000000000002	36.469999999999999	35.560000000000002	36.439999999999998	7584400	JPM
2003-10-10	35.700000000000003	35.840000000000003	35.43	35.520000000000003	5649300	JPM
2003-10-09	36.049999999999997	36.149999999999999	35.490000000000002	35.700000000000003	9138000	JPM
2003-10-08	36.200000000000003	36.210000000000001	35.560000000000002	35.609999999999999	9122600	JPM
2003-10-07	35.549999999999997	36.159999999999997	35.170000000000002	36.090000000000003	11345300	JPM
2003-10-06	35.200000000000003	35.710000000000001	35.119999999999997	35.549999999999997	7475700	JPM
2003-10-03	35.68	35.799999999999997	35	35.170000000000002	11020900	JPM
2003-10-02	35.149999999999999	35.25	34.780000000000001	35.020000000000003	7329000	JPM
2003-10-01	34.700000000000003	35.479999999999997	34.560000000000002	35.380000000000003	11368400	JPM
2003-09-30	34.600000000000001	34.700000000000003	33.859999999999999	34.329999999999998	9570000	JPM
2003-09-29	34.399999999999999	34.799999999999997	34.119999999999997	34.649999999999999	6481500	JPM
2003-09-26	34.520000000000003	34.710000000000001	33.939999999999998	34.189999999999998	10336800	JPM
2003-09-25	35	35.240000000000002	34.43	34.479999999999997	8682300	JPM
2003-09-24	35.5	35.75	34.789999999999999	34.869999999999997	11445500	JPM
2003-09-23	34.990000000000002	35.460000000000001	34.609999999999999	35.450000000000003	8583700	JPM
2003-09-22	35.009999999999998	35.060000000000002	34.560000000000002	34.990000000000002	9198100	JPM
2003-09-19	35.5	35.799999999999997	35.109999999999999	35.490000000000002	12211800	JPM
2003-09-18	34.869999999999997	35.869999999999997	34.619999999999997	35.740000000000002	14752000	JPM
2003-09-17	34.600000000000001	34.840000000000003	34.520000000000003	34.659999999999997	7692500	JPM
2003-09-16	33.890000000000001	34.68	33.869999999999997	34.600000000000001	6846900	JPM
2003-09-15	34	34.210000000000001	33.719999999999999	33.969999999999999	5058200	JPM
2003-09-12	33.520000000000003	34.130000000000003	33.439999999999998	34	6251300	JPM
2003-09-11	33.75	34.149999999999999	33.520000000000003	33.68	6717500	JPM
2003-09-10	33.920000000000002	34.270000000000003	33.159999999999997	33.380000000000003	9825500	JPM
2003-09-09	34.5	34.659999999999997	34.210000000000001	34.259999999999998	5257900	JPM
2003-09-08	34.340000000000003	34.799999999999997	34.259999999999998	34.649999999999999	5748400	JPM
2003-09-05	34.490000000000002	34.689999999999998	34.159999999999997	34.189999999999998	6752900	JPM
2003-09-04	34.869999999999997	34.950000000000003	34.57	34.68	6254600	JPM
2003-09-03	34.700000000000003	35.039999999999999	34.549999999999997	34.859999999999999	7478400	JPM
2003-09-02	34.420000000000002	35.030000000000001	34.079999999999998	34.700000000000003	8424200	JPM
2003-08-29	33.960000000000001	34.299999999999997	33.780000000000001	34.219999999999999	5862800	JPM
2003-08-28	33.259999999999998	34.07	33.119999999999997	33.909999999999997	5600000	JPM
2003-08-27	33.149999999999999	33.399999999999999	33.060000000000002	33.259999999999998	6019800	JPM
2003-08-26	33.5	34.560000000000002	33	33.380000000000003	9840600	JPM
2003-08-25	33.719999999999999	33.880000000000003	33.270000000000003	33.740000000000002	6126200	JPM
2003-08-22	34.829999999999998	35.149999999999999	33.82	33.920000000000002	8131400	JPM
2003-08-21	35.049999999999997	35.43	34.380000000000003	34.600000000000001	8675600	JPM
2003-08-20	34.68	35.030000000000001	34.049999999999997	34.829999999999998	9319200	JPM
2003-08-19	34.149999999999999	34.409999999999997	33.829999999999998	34.189999999999998	8275200	JPM
2003-08-18	34.100000000000001	34.100000000000001	33.659999999999997	34.049999999999997	7126400	JPM
2003-08-15	34	34	33.479999999999997	33.659999999999997	3542300	JPM
2003-08-14	33.43	33.950000000000003	33.210000000000001	33.899999999999999	6993000	JPM
2003-08-13	33.799999999999997	33.829999999999998	33.130000000000003	33.43	6716000	JPM
2003-08-12	33.469999999999999	33.780000000000001	33.299999999999997	33.640000000000001	8519300	JPM
2003-08-11	32.990000000000002	33.68	32.939999999999998	33.219999999999999	6982000	JPM
2003-08-08	33.219999999999999	33.240000000000002	32.659999999999997	32.990000000000002	6296700	JPM
2003-08-07	32.759999999999998	33.079999999999998	32.520000000000003	32.850000000000001	9218200	JPM
2003-08-06	33	33.270000000000003	32.5	32.990000000000002	12232200	JPM
2003-08-05	33.649999999999999	33.700000000000003	32.729999999999997	32.759999999999998	12309200	JPM
2003-08-04	33.359999999999999	33.799999999999997	32.399999999999999	33.729999999999997	15744400	JPM
2003-08-01	35.079999999999998	35.090000000000003	33.229999999999997	33.359999999999999	20439300	JPM
2003-07-31	35.649999999999999	35.810000000000002	34.979999999999997	35.049999999999997	8761300	JPM
2003-07-30	35.5	35.579999999999998	35.030000000000001	35.060000000000002	5860400	JPM
2003-07-29	35.579999999999998	35.590000000000003	34.75	35.240000000000002	9207500	JPM
2003-07-28	35.469999999999999	35.82	35.159999999999997	35.490000000000002	8228700	JPM
2003-07-25	34.75	35.509999999999998	34.469999999999999	35.469999999999999	8693400	JPM
2003-07-24	35.350000000000001	35.359999999999999	34.520000000000003	34.579999999999998	8595200	JPM
2003-07-23	35.100000000000001	35.130000000000003	34.600000000000001	34.859999999999999	7764200	JPM
2003-07-22	34.5	35.060000000000002	34.259999999999998	34.939999999999998	9538500	JPM
2003-07-21	35.100000000000001	35.109999999999999	33.5	34.43	11938000	JPM
2003-07-18	35.229999999999997	35.5	34.850000000000001	35.329999999999998	7596000	JPM
2003-07-17	36.25	36.25	34.82	35.039999999999999	12002000	JPM
2003-07-16	38.259999999999998	38.259999999999998	36	36.25	14435700	JPM
2003-07-15	37.539999999999999	37.880000000000003	37.009999999999998	37.289999999999999	11553500	JPM
2003-07-14	36.479999999999997	37.560000000000002	35.780000000000001	37.299999999999997	12088000	JPM
2003-07-11	35.210000000000001	35.969999999999999	35.18	35.759999999999998	6973600	JPM
2003-07-10	35.450000000000003	35.630000000000003	34.719999999999999	35.009999999999998	7622500	JPM
2003-07-09	35.479999999999997	36.119999999999997	35.399999999999999	35.659999999999997	9640700	JPM
2003-07-08	35.07	35.439999999999998	34.899999999999999	35.399999999999999	6165500	JPM
2003-07-07	34.479999999999997	35.240000000000002	34.399999999999999	35.07	9773400	JPM
2003-07-03	33.799999999999997	34.340000000000003	33.700000000000003	34.130000000000003	4376600	JPM
2003-07-02	34.240000000000002	34.509999999999998	34.039999999999999	34.369999999999997	7459100	JPM
2003-07-01	33.840000000000003	34.210000000000001	33.049999999999997	34.210000000000001	10439900	JPM
2003-06-30	34.25	34.469999999999999	33.640000000000001	34.18	7847900	JPM
2003-06-27	34.399999999999999	34.439999999999998	33.799999999999997	33.899999999999999	6674600	JPM
2003-06-26	34	34.399999999999999	33.5	34.399999999999999	6316400	JPM
2003-06-25	34.299999999999997	34.82	33.789999999999999	33.990000000000002	8978200	JPM
2003-06-24	33.75	34.43	33.5	34.299999999999997	8236100	JPM
2003-06-23	34.549999999999997	34.75	33.609999999999999	33.850000000000001	9876500	JPM
2003-06-20	34.850000000000001	35.170000000000002	34.579999999999998	34.799999999999997	14781400	JPM
2003-06-19	35.25	35.299999999999997	34.049999999999997	34.450000000000003	10874200	JPM
2003-06-18	35.600000000000001	35.829999999999998	34.799999999999997	35.07	11336300	JPM
2003-06-17	35.990000000000002	36.200000000000003	35.630000000000003	36.090000000000003	9515500	JPM
2003-06-16	34.950000000000003	35.950000000000003	34.850000000000001	35.950000000000003	9417400	JPM
2003-06-13	34.850000000000001	35.049999999999997	34.340000000000003	34.700000000000003	6746500	JPM
2003-06-12	34.990000000000002	35.119999999999997	34.229999999999997	34.700000000000003	9632500	JPM
2003-06-11	34.299999999999997	34.789999999999999	33.909999999999997	34.539999999999999	9252300	JPM
2003-06-10	34	34.340000000000003	33.869999999999997	34.079999999999998	10879300	JPM
2003-06-09	34.600000000000001	34.780000000000001	33.600000000000001	33.759999999999998	10274000	JPM
2003-06-06	35.770000000000003	36.520000000000003	35.009999999999998	35.130000000000003	11835400	JPM
2003-06-05	34.689999999999998	35.289999999999999	34.409999999999997	35.100000000000001	10380500	JPM
2003-06-04	33.649999999999999	34.829999999999998	33.399999999999999	34.689999999999998	13171500	JPM
2003-06-03	33.920000000000002	34.380000000000003	33.740000000000002	33.82	11581300	JPM
2003-06-02	33.350000000000001	34.579999999999998	33.32	33.920000000000002	13337100	JPM
2003-05-30	32.590000000000003	33.07	32.420000000000002	32.859999999999999	10683100	JPM
2003-05-29	32.75	32.890000000000001	32.189999999999998	32.270000000000003	9548300	JPM
2003-05-28	32.200000000000003	32.829999999999998	32.07	32.549999999999997	12017300	JPM
2003-05-27	30.699999999999999	32.140000000000001	30.5	32.049999999999997	11224800	JPM
2003-05-23	30.550000000000001	31.010000000000002	30.370000000000001	30.899999999999999	5751600	JPM
2003-05-22	30.399999999999999	30.690000000000001	30.27	30.489999999999998	8651800	JPM
2003-05-21	30.100000000000001	30.600000000000001	29.93	30.550000000000001	8389500	JPM
2003-05-20	30.420000000000002	30.789999999999999	30.050000000000001	30.43	8688400	JPM
2003-05-19	31.25	31.25	30.23	30.420000000000002	8306200	JPM
2003-05-16	31.039999999999999	31.5	30.899999999999999	31.25	9273900	JPM
2003-05-15	30.800000000000001	31.350000000000001	30.760000000000002	31.039999999999999	10648700	JPM
2003-05-14	30.73	30.969999999999999	30.280000000000001	30.489999999999998	7515000	JPM
2003-05-13	30.940000000000001	31.050000000000001	30.359999999999999	30.719999999999999	7476000	JPM
2003-05-12	30.079999999999998	30.989999999999998	29.77	30.940000000000001	8801900	JPM
2003-05-09	30.079999999999998	30.18	29.579999999999998	30.079999999999998	8820500	JPM
2003-05-08	30.449999999999999	30.530000000000001	29.82	29.960000000000001	10890100	JPM
2003-05-07	30.449999999999999	30.989999999999998	30.16	30.82	10721500	JPM
2003-05-06	30.25	31.050000000000001	29.969999999999999	30.710000000000001	12208100	JPM
2003-05-05	30	30.949999999999999	30	30.359999999999999	13997200	JPM
2003-05-02	29.149999999999999	30.050000000000001	29.09	29.859999999999999	10634900	JPM
2003-05-01	29.350000000000001	29.559999999999999	28.690000000000001	29.280000000000001	10261200	JPM
2003-04-30	29.140000000000001	29.649999999999999	28.809999999999999	29.350000000000001	14738100	JPM
2003-04-29	28.690000000000001	29.25	28.629999999999999	29.140000000000001	12232300	JPM
2013-03-15	93.299999999999997	93.5	93	93.280000000000001	5577800	UTX
2013-03-14	93.379999999999995	93.450000000000003	92.969999999999999	93.450000000000003	3268900	UTX
2013-03-13	93.189999999999998	93.430000000000007	92.709999999999994	93.079999999999998	3825700	UTX
2013-03-12	92.859999999999999	93.239999999999995	92.25	93.140000000000001	3027400	UTX
2013-03-11	92.159999999999997	93.099999999999994	91.909999999999997	92.909999999999997	2568300	UTX
2013-03-08	92.030000000000001	92.909999999999997	91.890000000000001	92.069999999999993	3120800	UTX
2013-03-07	91.200000000000003	91.890000000000001	91.180000000000007	91.709999999999994	2526400	UTX
2013-03-06	91.590000000000003	91.859999999999999	90.900000000000006	91.069999999999993	2564700	UTX
2013-03-05	89.689999999999998	91.290000000000006	89.510000000000005	91.019999999999996	3362800	UTX
2013-03-04	89.540000000000006	89.709999999999994	88.489999999999995	89.129999999999995	3145400	UTX
2013-03-01	90.260000000000005	90.75	89.280000000000001	90.129999999999995	2707800	UTX
2013-02-28	90.739999999999995	91.319999999999993	90.230000000000004	90.549999999999997	3836600	UTX
2013-02-27	89.099999999999994	90.760000000000005	88.409999999999997	90.569999999999993	3362100	UTX
2013-02-26	89.010000000000005	89.530000000000001	88.670000000000002	89.200000000000003	2607100	UTX
2013-02-25	90.900000000000006	90.950000000000003	88.370000000000005	88.370000000000005	4001000	UTX
2013-02-22	89.890000000000001	90.489999999999995	89.670000000000002	90.489999999999995	3649200	UTX
2013-02-21	89.780000000000001	89.810000000000002	88.519999999999996	89.409999999999997	3785200	UTX
2013-02-20	91.019999999999996	91.200000000000003	90.109999999999999	90.159999999999997	3019800	UTX
2013-02-19	91.030000000000001	91.510000000000005	90.629999999999995	91.019999999999996	4422100	UTX
2013-02-15	90.049999999999997	90.780000000000001	89.849999999999994	90.780000000000001	4419900	UTX
2013-02-14	89.230000000000004	90	88.799999999999997	89.689999999999998	3629400	UTX
2013-02-13	89.819999999999993	89.819999999999993	89	89.5	3574700	UTX
2013-02-12	89.799999999999997	90.079999999999998	89.549999999999997	89.980000000000004	3315100	UTX
2013-02-11	90.069999999999993	90.319999999999993	89.359999999999999	89.609999999999999	3079000	UTX
2013-02-08	90.099999999999994	90.890000000000001	89.75	90.090000000000003	3849300	UTX
2013-02-07	89.540000000000006	89.950000000000003	88.609999999999999	89.950000000000003	3780700	UTX
2013-02-06	88.659999999999997	89.530000000000001	88.659999999999997	89.370000000000005	3344700	UTX
2013-02-05	90.260000000000005	90.599999999999994	89.049999999999997	89.260000000000005	5106400	UTX
2013-02-04	90.430000000000007	90.75	89.180000000000007	89.540000000000006	5894000	UTX
2013-02-01	87.989999999999995	90.109999999999999	87.989999999999995	89.840000000000003	6773500	UTX
2013-01-31	88.590000000000003	89.099999999999994	87.569999999999993	87.569999999999993	5742000	UTX
2013-01-30	89.620000000000005	89.719999999999999	89.019999999999996	89.099999999999994	4479100	UTX
2013-01-29	89.810000000000002	89.859999999999999	89.109999999999999	89.760000000000005	4369600	UTX
2013-01-28	89.930000000000007	90	89.349999999999994	89.799999999999997	4447600	UTX
2013-01-25	88.859999999999999	89.810000000000002	88.859999999999999	89.790000000000006	4548500	UTX
2013-01-24	88.010000000000005	88.959999999999994	87.530000000000001	88.920000000000002	5352200	UTX
2013-01-23	87.290000000000006	88.379999999999995	86.810000000000002	88.069999999999993	3959900	UTX
2013-01-22	86.629999999999995	87.5	86.340000000000003	87.469999999999999	4117700	UTX
2013-01-18	86.709999999999994	87.359999999999999	86.239999999999995	86.950000000000003	4220000	UTX
2013-01-17	86.079999999999998	86.599999999999994	85.590000000000003	86.400000000000006	3430700	UTX
2013-01-16	85.540000000000006	85.810000000000002	85.150000000000006	85.569999999999993	2447300	UTX
2013-01-15	85.180000000000007	86.129999999999995	84.909999999999997	85.959999999999994	2758800	UTX
2013-01-14	85.25	85.969999999999999	85.25	85.799999999999997	3125400	UTX
2013-01-11	84.870000000000005	85.489999999999995	84.650000000000006	85.180000000000007	2983600	UTX
2013-01-10	85	85.019999999999996	84.359999999999999	84.969999999999999	3541500	UTX
2013-01-09	83.939999999999998	85.310000000000002	83.829999999999998	84.549999999999997	3770000	UTX
2013-01-08	84.390000000000001	84.709999999999994	83.25	83.549999999999997	4830600	UTX
2013-01-07	84.540000000000006	84.989999999999995	84.370000000000005	84.569999999999993	3378500	UTX
2013-01-04	84.469999999999999	84.989999999999995	84.069999999999993	84.980000000000004	3855900	UTX
2013-01-03	83.75	84.459999999999994	83.409999999999997	84.310000000000002	3786600	UTX
2013-01-02	83.430000000000007	84	83.109999999999999	84	4485200	UTX
2012-12-31	80.510000000000005	82.25	80.280000000000001	82.010000000000005	3678800	UTX
2012-12-28	81.519999999999996	81.819999999999993	80.680000000000007	80.810000000000002	2212500	UTX
2012-12-27	82.159999999999997	82.450000000000003	81.129999999999995	82.069999999999993	2953400	UTX
2012-12-26	82.340000000000003	82.439999999999998	81.599999999999994	82.109999999999999	2179800	UTX
2012-12-24	82.590000000000003	82.799999999999997	82.129999999999995	82.239999999999995	1213400	UTX
2012-12-21	82.370000000000005	82.870000000000005	81.400000000000006	82.540000000000006	7168200	UTX
2012-12-20	83.109999999999999	83.640000000000001	82.670000000000002	83.170000000000002	4136200	UTX
2012-12-19	82.219999999999999	83.569999999999993	81.900000000000006	83.030000000000001	7464700	UTX
2012-12-18	80.099999999999994	82.459999999999994	79.900000000000006	82.230000000000004	6035800	UTX
2012-12-17	80.129999999999995	80.260000000000005	79.5	79.989999999999995	5786200	UTX
2012-12-14	79.980000000000004	80.75	79.829999999999998	79.980000000000004	4672600	UTX
2012-12-13	81.219999999999999	81.379999999999995	80.189999999999998	80.370000000000005	4064600	UTX
2012-12-12	81.780000000000001	81.909999999999997	80.650000000000006	81	3674300	UTX
2012-12-11	81.450000000000003	81.659999999999997	80.950000000000003	81.189999999999998	3744900	UTX
2012-12-10	80.989999999999995	81.329999999999998	80.810000000000002	81.010000000000005	2841200	UTX
2012-12-07	81.040000000000006	81.359999999999999	80.280000000000001	80.989999999999995	3774700	UTX
2012-12-06	80.299999999999997	80.900000000000006	79.930000000000007	80.870000000000005	3156700	UTX
2012-12-05	80.340000000000003	80.75	79.340000000000003	80.230000000000004	4158800	UTX
2012-12-04	79.969999999999999	80.719999999999999	79.549999999999997	80.140000000000001	3912100	UTX
2012-12-03	80.730000000000004	81.349999999999994	79.739999999999995	79.799999999999997	3313400	UTX
2012-11-30	79.959999999999994	80.359999999999999	79.620000000000005	80.109999999999999	7833700	UTX
2012-11-29	79.859999999999999	80.200000000000003	79.109999999999999	79.760000000000005	4208600	UTX
2012-11-28	78.5	80	78.370000000000005	79.799999999999997	4268800	UTX
2012-11-27	78.439999999999998	79	77.900000000000006	78.829999999999998	5260900	UTX
2012-11-26	77.769999999999996	78.760000000000005	77.769999999999996	78.680000000000007	2940400	UTX
2012-11-23	77.819999999999993	78.659999999999997	77.609999999999999	78.609999999999999	1426300	UTX
2012-11-21	76.810000000000002	77.840000000000003	76.459999999999994	77.329999999999998	2911500	UTX
2012-11-20	76.219999999999999	76.819999999999993	75.920000000000002	76.689999999999998	2818400	UTX
2012-11-19	76.079999999999998	76.730000000000004	75.599999999999994	76.579999999999998	3814900	UTX
2012-11-16	74.969999999999999	75.689999999999998	74.469999999999999	75.25	4284500	UTX
2012-11-15	74.870000000000005	75.329999999999998	74.549999999999997	74.840000000000003	3624900	UTX
2012-11-14	76.790000000000006	76.799999999999997	74.439999999999998	74.650000000000006	4274400	UTX
2012-11-13	76.379999999999995	77.790000000000006	76.260000000000005	77	3731300	UTX
2012-11-12	76.170000000000002	77.189999999999998	75.760000000000005	76.950000000000003	3057200	UTX
2012-11-09	76.010000000000005	76.599999999999994	75.640000000000001	75.840000000000003	3855100	UTX
2012-11-08	77.439999999999998	77.700000000000003	76.150000000000006	76.159999999999997	3399800	UTX
2012-11-07	79.159999999999997	79.159999999999997	76.909999999999997	77.680000000000007	5179500	UTX
2012-11-06	78.060000000000002	80.260000000000005	77.900000000000006	79.969999999999999	4598100	UTX
2012-11-05	78	78.329999999999998	77.709999999999994	77.900000000000006	3515000	UTX
2012-11-02	79.290000000000006	79.900000000000006	78.030000000000001	78.069999999999993	4894500	UTX
2012-11-01	78.459999999999994	80.390000000000001	78.120000000000005	79.060000000000002	6020600	UTX
2012-10-31	79.180000000000007	79.180000000000007	77.849999999999994	78.159999999999997	4094800	UTX
2012-10-26	77.450000000000003	78.430000000000007	77.290000000000006	78.200000000000003	4323600	UTX
2012-10-25	78.239999999999995	78.599999999999994	77.019999999999996	77.290000000000006	4529300	UTX
2012-10-24	77.599999999999994	78.310000000000002	76.790000000000006	77.900000000000006	5717100	UTX
2012-10-23	76.510000000000005	78.5	76.349999999999994	77.069999999999993	6585000	UTX
2012-10-22	77.650000000000006	78.849999999999994	77.319999999999993	77.829999999999998	3657100	UTX
2012-10-19	78.819999999999993	79.140000000000001	77.640000000000001	77.989999999999995	4107400	UTX
2012-10-18	78.329999999999998	79.359999999999999	78.049999999999997	79.230000000000004	3317000	UTX
2012-10-17	77.730000000000004	78.769999999999996	77.519999999999996	78.540000000000006	3610900	UTX
2012-10-16	76.680000000000007	77.709999999999994	76.400000000000006	77.599999999999994	2895900	UTX
2012-10-15	76.129999999999995	76.549999999999997	75.879999999999995	76.150000000000006	2854400	UTX
2012-10-12	76	76.329999999999998	75.689999999999998	75.959999999999994	4291200	UTX
2012-10-11	76.519999999999996	77.150000000000006	76.040000000000006	76.049999999999997	4407900	UTX
2012-10-10	77.200000000000003	77.390000000000001	75.849999999999994	76.019999999999996	4991400	UTX
2012-10-09	78.209999999999994	78.489999999999995	77.329999999999998	77.329999999999998	4118300	UTX
2012-10-08	78.189999999999998	78.530000000000001	77.780000000000001	78.370000000000005	1961100	UTX
2012-10-05	79.099999999999994	79.269999999999996	78.180000000000007	78.510000000000005	2722000	UTX
2012-10-04	78.930000000000007	79.230000000000004	78.439999999999998	78.530000000000001	2933100	UTX
2012-10-03	78.569999999999993	78.760000000000005	77.930000000000007	78.560000000000002	3673500	UTX
2012-10-02	78.579999999999998	78.989999999999995	77.980000000000004	78.390000000000001	3024200	UTX
2012-10-01	78.560000000000002	79.370000000000005	78.180000000000007	78.349999999999994	3520000	UTX
2012-09-28	77.480000000000004	78.409999999999997	76.930000000000007	78.290000000000006	6074900	UTX
2012-09-27	78.849999999999994	79	77.959999999999994	78.349999999999994	4807100	UTX
2012-09-26	78.900000000000006	79.060000000000002	78.310000000000002	78.530000000000001	4675500	UTX
2012-09-25	80.090000000000003	80.239999999999995	78.680000000000007	78.769999999999996	5454100	UTX
2012-09-24	80.430000000000007	80.430000000000007	79.430000000000007	80.030000000000001	3639800	UTX
2012-09-21	81.189999999999998	81.349999999999994	80.219999999999999	80.75	12712200	UTX
2012-09-20	81.390000000000001	81.5	80.180000000000007	80.920000000000002	5664200	UTX
2012-09-19	81.359999999999999	81.780000000000001	80.299999999999997	81.719999999999999	4078700	UTX
2012-09-18	81.579999999999998	82	81.090000000000003	81.480000000000004	4098600	UTX
2012-09-17	82.379999999999995	82.560000000000002	81.810000000000002	82.150000000000006	3713200	UTX
2012-09-14	81	82.5	80.680000000000007	82.450000000000003	7444700	UTX
2012-09-13	78.930000000000007	80.890000000000001	78.700000000000003	80.530000000000001	4660900	UTX
2012-09-12	78.840000000000003	79.370000000000005	78.5	78.829999999999998	3452700	UTX
2012-09-11	78.620000000000005	79.370000000000005	78.530000000000001	78.760000000000005	3280000	UTX
2012-09-10	79.200000000000003	79.590000000000003	78.599999999999994	78.609999999999999	3817900	UTX
2012-09-07	80.099999999999994	80.340000000000003	79.049999999999997	79.409999999999997	4623100	UTX
2012-09-06	78.739999999999995	79.709999999999994	78.650000000000006	79.400000000000006	4581800	UTX
2012-09-05	78.319999999999993	78.319999999999993	77.489999999999995	78.030000000000001	5563500	UTX
2012-09-04	79.700000000000003	80.069999999999993	77.920000000000002	78.349999999999994	4728800	UTX
2012-08-31	79.790000000000006	80.480000000000004	79.159999999999997	79.849999999999994	3215300	UTX
2012-08-30	79.530000000000001	79.879999999999995	78.370000000000005	79.060000000000002	3705500	UTX
2012-08-29	80.769999999999996	80.859999999999999	80.049999999999997	80.170000000000002	2458900	UTX
2012-08-28	80.359999999999999	80.939999999999998	79.959999999999994	80.640000000000001	3781600	UTX
2012-08-27	80.299999999999997	81.109999999999999	79.819999999999993	80.560000000000002	4735500	UTX
2012-08-24	79.049999999999997	80.200000000000003	79	80.079999999999998	3303300	UTX
2012-08-23	79.400000000000006	79.599999999999994	78.780000000000001	79.200000000000003	2493300	UTX
2012-08-22	79.049999999999997	79.950000000000003	79.010000000000005	79.659999999999997	3646300	UTX
2012-08-21	80.109999999999999	80.540000000000006	79.200000000000003	79.269999999999996	3725100	UTX
2012-08-20	80.280000000000001	81.189999999999998	79.790000000000006	80.079999999999998	6136500	UTX
2012-08-17	79.450000000000003	80.400000000000006	79	80.370000000000005	4875300	UTX
2012-08-16	77.420000000000002	79.109999999999999	77.420000000000002	78.769999999999996	3661000	UTX
2012-08-15	77.25	78.170000000000002	77.060000000000002	77.989999999999995	3241300	UTX
2012-08-14	77.689999999999998	78.260000000000005	77.420000000000002	77.780000000000001	3080800	UTX
2012-08-13	77.719999999999999	77.879999999999995	76.840000000000003	77.469999999999999	2220900	UTX
2012-08-10	76.719999999999999	77.920000000000002	76.489999999999995	77.890000000000001	2734200	UTX
2012-08-09	77.469999999999999	77.530000000000001	76.329999999999998	77.030000000000001	2564000	UTX
2012-08-08	78.060000000000002	78.459999999999994	77.239999999999995	77.480000000000004	3204100	UTX
2012-08-07	77.200000000000003	78.510000000000005	77.099999999999994	78.120000000000005	4896300	UTX
2012-08-06	77.219999999999999	77.680000000000007	76.620000000000005	76.650000000000006	3358600	UTX
2012-08-03	74.920000000000002	77.25	74.920000000000002	76.810000000000002	4246400	UTX
2012-08-02	74.260000000000005	74.790000000000006	73.099999999999994	74.439999999999998	4493200	UTX
2012-08-01	74.900000000000006	75.370000000000005	74.409999999999997	74.790000000000006	4138300	UTX
2012-07-31	74.640000000000001	75.079999999999998	74.290000000000006	74.439999999999998	3506700	UTX
2012-07-30	74.269999999999996	75.579999999999998	74.269999999999996	74.969999999999999	4438000	UTX
2012-07-27	73.450000000000003	74.980000000000004	72.640000000000001	74.280000000000001	4971400	UTX
2012-07-26	72.980000000000004	75.310000000000002	72.340000000000003	72.930000000000007	6464500	UTX
2012-07-25	72.439999999999998	73.239999999999995	71.900000000000006	72.609999999999999	4084100	UTX
2012-07-24	73.099999999999994	73.329999999999998	71.400000000000006	71.939999999999998	3680400	UTX
2012-07-23	73.760000000000005	73.760000000000005	72.049999999999997	73.280000000000001	2894400	UTX
2012-07-20	75.349999999999994	75.459999999999994	74.109999999999999	74.230000000000004	4500900	UTX
2012-07-19	74.920000000000002	76	74.519999999999996	75.819999999999993	3589500	UTX
2012-07-18	73.659999999999997	75.180000000000007	73.129999999999995	74.849999999999994	3134700	UTX
2012-07-17	73.549999999999997	74.299999999999997	72.340000000000003	73.599999999999994	3077100	UTX
2012-07-16	73.439999999999998	73.569999999999993	72.310000000000002	73.209999999999994	2594600	UTX
2012-07-13	71.939999999999998	73.659999999999997	71.939999999999998	73.590000000000003	3089500	UTX
2012-07-12	71.659999999999997	72.390000000000001	70.950000000000003	71.840000000000003	3786600	UTX
2012-07-11	74.079999999999998	74.079999999999998	72.260000000000005	72.510000000000005	4992200	UTX
2012-07-10	75.730000000000004	75.969999999999999	73.609999999999999	74.150000000000006	4187100	UTX
2012-07-09	74	74.609999999999999	73.760000000000005	74.329999999999998	3223900	UTX
2012-07-06	74.719999999999999	74.780000000000001	73.370000000000005	74.090000000000003	3620000	UTX
2012-07-05	75.590000000000003	75.920000000000002	75.150000000000006	75.390000000000001	2323400	UTX
2012-07-03	74.849999999999994	75.950000000000003	74.780000000000001	75.75	1526800	UTX
2012-07-02	75.400000000000006	76.129999999999995	74.519999999999996	75.040000000000006	3517400	UTX
2012-06-29	73.939999999999998	75.569999999999993	73.909999999999997	75.530000000000001	5132600	UTX
2012-06-28	73.480000000000004	73.590000000000003	71.859999999999999	72.599999999999994	4821800	UTX
2012-06-27	73.980000000000004	74.280000000000001	73.760000000000005	74.159999999999997	2701300	UTX
2012-06-26	73.810000000000002	74	72.819999999999993	73.629999999999995	3457600	UTX
2012-06-25	74.700000000000003	74.700000000000003	73.560000000000002	73.75	2792000	UTX
2012-06-22	75.150000000000006	75.480000000000004	74.810000000000002	75.200000000000003	5061600	UTX
2012-06-21	76.560000000000002	77.049999999999997	74.739999999999995	74.819999999999993	4143600	UTX
2012-06-20	76.359999999999999	76.719999999999999	75.450000000000003	75.909999999999997	3438000	UTX
2012-06-19	75.590000000000003	77	75.590000000000003	76.400000000000006	4259100	UTX
2012-06-18	74.299999999999997	75.25	74.010000000000005	75	3211500	UTX
2012-06-15	74.230000000000004	74.5	73.620000000000005	74.489999999999995	6678800	UTX
2012-06-14	73.590000000000003	74.730000000000004	73.530000000000001	74.140000000000001	7832000	UTX
2012-06-13	74.349999999999994	74.450000000000003	72.959999999999994	73.540000000000006	12042500	UTX
2012-06-12	73.629999999999995	74.599999999999994	73.629999999999995	74.349999999999994	6598400	UTX
2012-06-11	76.180000000000007	76.379999999999995	74.510000000000005	74.620000000000005	2377400	UTX
2012-06-08	75.159999999999997	75.739999999999995	74.900000000000006	75.5	2958600	UTX
2012-06-07	74.930000000000007	76.090000000000003	74.689999999999998	75.400000000000006	5744700	UTX
2012-06-06	71.530000000000001	73.659999999999997	71.489999999999995	73.640000000000001	4211100	UTX
2012-06-05	70.950000000000003	71.370000000000005	70.709999999999994	70.879999999999995	4445100	UTX
2012-06-04	71.920000000000002	72.069999999999993	70.799999999999997	71.450000000000003	4188800	UTX
2012-06-01	72.709999999999994	73.280000000000001	71.780000000000001	72.019999999999996	4863200	UTX
2012-05-31	74.25	74.769999999999996	73.75	74.109999999999999	4016400	UTX
2012-05-30	74.329999999999998	74.560000000000002	73.629999999999995	73.739999999999995	3538600	UTX
2012-05-29	73.760000000000005	75.129999999999995	73.450000000000003	75.090000000000003	5761100	UTX
2012-05-25	73.290000000000006	73.840000000000003	72.780000000000001	73.019999999999996	2528600	UTX
2012-05-24	74.170000000000002	74.209999999999994	72.599999999999994	73.5	3436600	UTX
2012-05-23	73.349999999999994	74.239999999999995	72.439999999999998	74.060000000000002	4226200	UTX
2012-05-22	74.140000000000001	74.799999999999997	73.590000000000003	73.939999999999998	4970400	UTX
2012-05-21	72.590000000000003	73.75	72.370000000000005	73.700000000000003	3913100	UTX
2012-05-18	73.560000000000002	73.599999999999994	72.140000000000001	72.379999999999995	5762800	UTX
2012-05-17	74.659999999999997	74.680000000000007	73.280000000000001	73.329999999999998	4219500	UTX
2012-05-16	76.129999999999995	76.219999999999999	74.609999999999999	74.700000000000003	4409000	UTX
2012-05-15	75.840000000000003	77.049999999999997	75.609999999999999	76.170000000000002	3979000	UTX
2012-05-14	76.340000000000003	76.599999999999994	75.650000000000006	75.950000000000003	4389400	UTX
2012-05-11	76.859999999999999	78.019999999999996	76.719999999999999	77.180000000000007	2362800	UTX
2012-05-10	77.459999999999994	77.920000000000002	77.079999999999998	77.290000000000006	2856400	UTX
2012-05-09	77.530000000000001	77.909999999999997	76.760000000000005	77.010000000000005	4997400	UTX
2012-05-08	78.519999999999996	79	77.689999999999998	78.819999999999993	3030000	UTX
2012-05-07	78.890000000000001	79.420000000000002	78.819999999999993	78.909999999999997	2824700	UTX
2012-05-04	80.659999999999997	80.719999999999999	79.290000000000006	79.480000000000004	2525000	UTX
2012-05-03	81.450000000000003	81.659999999999997	80.540000000000006	80.909999999999997	2308000	UTX
2012-05-02	81.180000000000007	81.670000000000002	80.840000000000003	81.549999999999997	2222400	UTX
2012-05-01	81.5	82.239999999999995	80.670000000000002	81.430000000000007	2424300	UTX
2012-04-30	81.980000000000004	82.459999999999994	81.319999999999993	81.640000000000001	2480300	UTX
2012-04-27	81.629999999999995	82.099999999999994	81.459999999999994	82	2768900	UTX
2012-04-26	79.870000000000005	81.359999999999999	79.530000000000001	81.25	3088200	UTX
2012-04-25	80.640000000000001	81.079999999999998	79.340000000000003	79.810000000000002	4127400	UTX
2012-04-24	80.230000000000004	80.75	79.260000000000005	79.849999999999994	3732700	UTX
2012-04-23	80.099999999999994	80.25	79.390000000000001	79.75	4870900	UTX
2012-04-20	80.609999999999999	81.540000000000006	80.609999999999999	81	3620900	UTX
2012-04-19	81.090000000000003	81.579999999999998	80	80.400000000000006	2660600	UTX
2012-04-18	80.959999999999994	81.450000000000003	80.849999999999994	81.200000000000003	2604000	UTX
2012-04-17	80.370000000000005	81.599999999999994	80.109999999999999	81.239999999999995	3021600	UTX
2012-04-16	80.129999999999995	80.959999999999994	79.609999999999999	79.879999999999995	3183300	UTX
2012-04-13	80.560000000000002	80.930000000000007	79.739999999999995	79.799999999999997	3252200	UTX
2012-04-12	79.599999999999994	81.459999999999994	79.590000000000003	81.170000000000002	2742900	UTX
2012-04-11	79.439999999999998	80.030000000000001	79.129999999999995	79.629999999999995	3710400	UTX
2012-04-10	79.810000000000002	80.069999999999993	78.349999999999994	78.480000000000004	5025100	UTX
2012-04-09	80.819999999999993	80.819999999999993	79.959999999999994	80.230000000000004	3201500	UTX
2012-04-05	81.549999999999997	82.159999999999997	81.379999999999995	81.599999999999994	2483100	UTX
2012-04-04	81.739999999999995	82.090000000000003	81.409999999999997	81.920000000000002	2970400	UTX
2012-04-03	82.629999999999995	83.109999999999999	81.769999999999996	82.200000000000003	3265100	UTX
2012-04-02	82.5	83.569999999999993	81.909999999999997	82.730000000000004	3336700	UTX
2012-03-30	82.959999999999994	83.269999999999996	82.280000000000001	82.939999999999998	3497300	UTX
2012-03-29	81.129999999999995	82.379999999999995	81	82.319999999999993	3752900	UTX
2012-03-28	83.260000000000005	83.260000000000005	81.120000000000005	81.519999999999996	4873200	UTX
2012-03-27	83.430000000000007	83.5	82.849999999999994	83.109999999999999	3633100	UTX
2012-03-26	82.560000000000002	83.519999999999996	82.510000000000005	83.5	3560400	UTX
2012-03-23	82.040000000000006	82.290000000000006	81.519999999999996	81.799999999999997	3819500	UTX
2012-03-22	82.200000000000003	82.409999999999997	81.540000000000006	82.069999999999993	5156800	UTX
2012-03-21	83.5	83.519999999999996	82.409999999999997	82.719999999999999	3380400	UTX
2012-03-20	83.870000000000005	84.090000000000003	83.069999999999993	83.260000000000005	4558100	UTX
2012-03-19	85.719999999999999	85.719999999999999	84.560000000000002	84.620000000000005	4611300	UTX
2012-03-16	87	87.359999999999999	85.230000000000004	85.480000000000004	8007600	UTX
2012-03-15	86.890000000000001	87.5	85.900000000000006	86.890000000000001	7203200	UTX
2012-03-14	86.349999999999994	86.900000000000006	85.849999999999994	86.810000000000002	6995900	UTX
2012-03-13	84.510000000000005	86.730000000000004	84.060000000000002	86.569999999999993	7594700	UTX
2012-03-12	83.840000000000003	84.230000000000004	83.689999999999998	83.989999999999995	3592400	UTX
2012-03-09	83.489999999999995	83.920000000000002	83.230000000000004	83.549999999999997	2511100	UTX
2012-03-08	83.519999999999996	83.989999999999995	83.010000000000005	83.530000000000001	2739600	UTX
2012-03-07	81.900000000000006	82.870000000000005	81.709999999999994	82.569999999999993	4266100	UTX
2012-03-06	82.609999999999999	82.680000000000007	81.010000000000005	81.390000000000001	4840100	UTX
2012-03-05	84.120000000000005	84.200000000000003	82.859999999999999	83.290000000000006	3156600	UTX
2012-03-02	83.920000000000002	84.640000000000001	83.900000000000006	84.540000000000006	3601200	UTX
2012-03-01	83.859999999999999	84.439999999999998	83.670000000000002	84.159999999999997	4036300	UTX
2012-02-29	83.799999999999997	84.319999999999993	83.530000000000001	83.870000000000005	4177400	UTX
2012-02-28	83.719999999999999	83.790000000000006	83.109999999999999	83.469999999999999	2573400	UTX
2012-02-27	83.319999999999993	84.120000000000005	82.829999999999998	83.629999999999995	3054100	UTX
2012-02-24	83.709999999999994	84.540000000000006	83.569999999999993	83.969999999999999	3289000	UTX
2012-02-23	84.200000000000003	84.640000000000001	83.010000000000005	83.489999999999995	4703500	UTX
2012-02-22	83.900000000000006	84.299999999999997	83.439999999999998	83.950000000000003	3175500	UTX
2012-02-21	84.299999999999997	84.640000000000001	83.260000000000005	83.959999999999994	3600700	UTX
2012-02-17	83.829999999999998	84.189999999999998	83.469999999999999	83.780000000000001	3817400	UTX
2012-02-16	82.549999999999997	83.329999999999998	82.480000000000004	83.219999999999999	4170500	UTX
2012-02-15	84.640000000000001	84.680000000000007	82.480000000000004	82.599999999999994	6471400	UTX
2012-02-14	84.459999999999994	84.650000000000006	83.969999999999999	84.640000000000001	3555200	UTX
2012-02-13	84.200000000000003	85.200000000000003	84.079999999999998	84.879999999999995	5564700	UTX
2012-02-10	82.920000000000002	83.5	82.650000000000006	83.5	4509400	UTX
2012-02-09	82.739999999999995	84.310000000000002	82.5	83.780000000000001	8907500	UTX
2012-02-08	80.530000000000001	81.859999999999999	79.769999999999996	81.739999999999995	6913800	UTX
2012-02-07	80.340000000000003	80.489999999999995	79.670000000000002	80.280000000000001	2799700	UTX
2012-02-06	80.5	80.810000000000002	80.120000000000005	80.569999999999993	3853600	UTX
2012-02-03	80.959999999999994	81.5	80.799999999999997	81.049999999999997	5385400	UTX
2012-02-02	80.480000000000004	80.629999999999995	79.799999999999997	80.019999999999996	5028900	UTX
2012-02-01	78.969999999999999	80.379999999999995	78.969999999999999	80.219999999999999	6779800	UTX
2012-01-31	77.640000000000001	78.75	77.640000000000001	78.349999999999994	6005600	UTX
2012-01-30	76.959999999999994	77.629999999999995	76.420000000000002	77.609999999999999	4773300	UTX
2012-01-27	77.159999999999997	77.870000000000005	76.909999999999997	77.620000000000005	4073400	UTX
2012-01-26	78.859999999999999	78.859999999999999	77.019999999999996	77.409999999999997	4923500	UTX
2012-01-25	76.950000000000003	78.659999999999997	75.629999999999995	77.650000000000006	7294400	UTX
2012-01-24	76.629999999999995	77.799999999999997	76.5	77.780000000000001	5606500	UTX
2012-01-23	76.469999999999999	77.540000000000006	76.469999999999999	76.859999999999999	4325800	UTX
2012-01-20	76.730000000000004	77.769999999999996	75.689999999999998	76.689999999999998	6517500	UTX
2012-01-19	77.650000000000006	77.849999999999994	77.069999999999993	77.189999999999998	4495000	UTX
2012-01-18	76.799999999999997	77.859999999999999	76.569999999999993	77.599999999999994	3763500	UTX
2012-01-17	77.209999999999994	78.219999999999999	76.989999999999995	77.040000000000006	5144100	UTX
2012-01-13	76.560000000000002	76.739999999999995	75.810000000000002	76.079999999999998	3473600	UTX
2012-01-12	77.159999999999997	77.510000000000005	76.510000000000005	77.239999999999995	3713700	UTX
2012-01-11	75.579999999999998	76.969999999999999	75.5	76.700000000000003	4598100	UTX
2012-01-10	75.239999999999995	76.349999999999994	74.840000000000003	76.030000000000001	4722200	UTX
2012-01-09	74.5	74.5	73.760000000000005	74.099999999999994	4325600	UTX
2012-01-06	74.219999999999999	74.519999999999996	73.620000000000005	73.900000000000006	3489100	UTX
2012-01-05	74.459999999999994	74.719999999999999	73.670000000000002	74.329999999999998	4607100	UTX
2012-01-04	74.280000000000001	75.25	74.090000000000003	75.049999999999997	6170700	UTX
2012-01-03	74.909999999999997	75.640000000000001	74.430000000000007	74.659999999999997	4875200	UTX
2011-12-30	73.859999999999999	73.969999999999999	73.079999999999998	73.090000000000003	2427800	UTX
2011-12-29	72.370000000000005	73.870000000000005	72.280000000000001	73.819999999999993	2500100	UTX
2011-12-28	73.980000000000004	74.069999999999993	72.950000000000003	73.129999999999995	2546900	UTX
2011-12-27	73.969999999999999	74.590000000000003	73.780000000000001	74.030000000000001	2536500	UTX
2011-12-23	73.739999999999995	74.239999999999995	73.25	74.180000000000007	2275200	UTX
2011-12-22	73.719999999999999	73.840000000000003	72.939999999999998	73.510000000000005	5789200	UTX
2011-12-21	74.670000000000002	74.909999999999997	72.859999999999999	73.620000000000005	6170800	UTX
2011-12-20	73.219999999999999	74.659999999999997	72.879999999999995	74.400000000000006	4778000	UTX
2011-12-19	72.609999999999999	73.280000000000001	71.599999999999994	71.75	4295900	UTX
2011-12-16	73.670000000000002	74.310000000000002	71.859999999999999	72.390000000000001	11672900	UTX
2011-12-15	73.599999999999994	74.030000000000001	72.920000000000002	73.530000000000001	3805100	UTX
2011-12-14	73.760000000000005	74.200000000000003	72.75	73.170000000000002	5176000	UTX
2011-12-13	75.010000000000005	75.959999999999994	73.75	74.200000000000003	5396200	UTX
2011-12-12	75.629999999999995	75.760000000000005	74.150000000000006	74.480000000000004	4844700	UTX
2011-12-09	74.689999999999998	76.579999999999998	74.590000000000003	76.310000000000002	3949300	UTX
2011-12-08	75.670000000000002	76.129999999999995	74.090000000000003	74.370000000000005	4294100	UTX
2011-12-07	75.900000000000006	76.629999999999995	74.689999999999998	76.25	5181800	UTX
2011-12-06	76.969999999999999	77	76.129999999999995	76.310000000000002	3550100	UTX
2011-12-05	77.840000000000003	78.109999999999999	76.040000000000006	76.640000000000001	4516800	UTX
2011-12-02	77.609999999999999	78.319999999999993	76.450000000000003	76.540000000000006	4727700	UTX
2011-12-01	76.200000000000003	77.150000000000006	76.200000000000003	76.579999999999998	2736300	UTX
2011-11-30	75.349999999999994	76.930000000000007	75.340000000000003	76.599999999999994	5320300	UTX
2011-11-29	73.719999999999999	73.890000000000001	72.950000000000003	72.980000000000004	3739900	UTX
2011-11-28	72.609999999999999	73.579999999999998	72.489999999999995	73.140000000000001	4026100	UTX
2011-11-25	70.409999999999997	72.010000000000005	70.409999999999997	71.040000000000006	1892600	UTX
2011-11-23	71.769999999999996	72.430000000000007	70.969999999999999	70.969999999999999	4713600	UTX
2011-11-22	73.840000000000003	73.950000000000003	72.530000000000001	73.049999999999997	3818100	UTX
2011-11-21	74.640000000000001	74.840000000000003	72.840000000000003	74.069999999999993	4692300	UTX
2011-11-18	76.25	76.420000000000002	75.269999999999996	76.109999999999999	3442300	UTX
2011-11-17	77.260000000000005	77.420000000000002	74.930000000000007	75.689999999999998	4923200	UTX
2011-11-16	77.909999999999997	78.900000000000006	77.340000000000003	77.450000000000003	5749500	UTX
2011-11-15	78.810000000000002	79.799999999999997	78.140000000000001	79.329999999999998	3775500	UTX
2011-11-14	79.180000000000007	79.730000000000004	78.680000000000007	79.049999999999997	3149500	UTX
2011-11-11	78.659999999999997	80.359999999999999	78.659999999999997	79.829999999999998	4573700	UTX
2011-11-10	77.290000000000006	78.120000000000005	76.859999999999999	77.469999999999999	3664300	UTX
2011-11-09	77.430000000000007	77.650000000000006	75.959999999999994	76.439999999999998	4682600	UTX
2011-11-08	78.629999999999995	79	77.909999999999997	78.870000000000005	3757000	UTX
2011-11-07	78.079999999999998	78.349999999999994	76.870000000000005	78.340000000000003	3446300	UTX
2011-11-04	78.159999999999997	78.159999999999997	76.519999999999996	77.799999999999997	4131800	UTX
2011-11-03	77.810000000000002	78.650000000000006	77.150000000000006	78.439999999999998	4407600	UTX
2011-11-02	76.540000000000006	77.390000000000001	76.170000000000002	76.909999999999997	4736700	UTX
2011-11-01	76.129999999999995	76.260000000000005	74.359999999999999	75.189999999999998	5858300	UTX
2011-10-31	79.159999999999997	79.170000000000002	77.939999999999998	77.980000000000004	3710800	UTX
2011-10-28	79.010000000000005	79.920000000000002	78.959999999999994	79.510000000000005	4123500	UTX
2011-10-27	77.870000000000005	79.969999999999999	77.810000000000002	79.299999999999997	6134200	UTX
2011-10-26	76.390000000000001	76.849999999999994	75.030000000000001	76.060000000000002	4966900	UTX
2011-10-25	75.159999999999997	76.349999999999994	74.959999999999994	75.280000000000001	4191900	UTX
2011-10-24	76.049999999999997	76.909999999999997	75.790000000000006	76.650000000000006	4199000	UTX
2011-10-21	75	75.840000000000003	74.530000000000001	75.560000000000002	6050900	UTX
2011-10-20	73.579999999999998	74.650000000000006	72.569999999999993	74.25	5022400	UTX
2011-10-19	73.5	74.780000000000001	72.5	73.260000000000005	6425700	UTX
2011-10-18	72.459999999999994	74.920000000000002	71.700000000000003	74.120000000000005	5005100	UTX
2011-10-17	74.480000000000004	74.569999999999993	71.950000000000003	72.120000000000005	4009900	UTX
2011-10-14	74.450000000000003	74.849999999999994	73.989999999999995	74.640000000000001	3160800	UTX
2011-10-13	74.829999999999998	74.920000000000002	72.390000000000001	73.540000000000006	4754600	UTX
2011-10-12	74.290000000000006	75	73.829999999999998	74.239999999999995	5096200	UTX
2011-10-11	73.620000000000005	74.010000000000005	72.950000000000003	73.739999999999995	3633600	UTX
2011-10-10	72.700000000000003	73.75	72.450000000000003	73.75	3411900	UTX
2011-10-07	71.590000000000003	72.379999999999995	70.890000000000001	71.459999999999994	5210300	UTX
2011-10-06	69.760000000000005	71.030000000000001	69.170000000000002	70.980000000000004	5793700	UTX
2011-10-05	69.549999999999997	69.939999999999998	68.799999999999997	69.609999999999999	9774800	UTX
2011-10-04	68.430000000000007	69.680000000000007	66.870000000000005	69.540000000000006	8600000	UTX
2011-10-03	69.879999999999995	70.920000000000002	69.060000000000002	69.359999999999999	6068800	UTX
2011-09-30	70.709999999999994	71.989999999999995	70.040000000000006	70.359999999999999	6898800	UTX
2011-09-29	73.109999999999999	73.299999999999997	70.920000000000002	72.420000000000002	4717800	UTX
2011-09-28	73.379999999999995	74.269999999999996	71.650000000000006	71.849999999999994	6377400	UTX
2011-09-27	73.489999999999995	74.859999999999999	72.359999999999999	73.150000000000006	6842100	UTX
2011-09-26	69.870000000000005	71.709999999999994	69.129999999999995	71.549999999999997	7967900	UTX
2011-09-23	69	69.739999999999995	68.349999999999994	68.920000000000002	8762300	UTX
2011-09-22	70.049999999999997	70.489999999999995	67.319999999999993	68.310000000000002	13122600	UTX
2011-09-21	75.950000000000003	77.579999999999998	74.810000000000002	74.870000000000005	6967900	UTX
2011-09-20	76.209999999999994	76.950000000000003	74.959999999999994	76.010000000000005	5783300	UTX
2011-09-19	74.219999999999999	75.879999999999995	73.859999999999999	75.549999999999997	5316200	UTX
2011-09-16	76.140000000000001	76.239999999999995	74.719999999999999	75.5	8953700	UTX
2011-09-15	74.439999999999998	75.709999999999994	74.310000000000002	75.609999999999999	5391800	UTX
2011-09-14	72.810000000000002	74.75	71.290000000000006	73.680000000000007	4894800	UTX
2011-09-13	71.590000000000003	72.730000000000004	70.689999999999998	72.450000000000003	4234300	UTX
2011-09-12	69.739999999999995	71.219999999999999	69.239999999999995	71.129999999999995	5015700	UTX
2011-09-09	71.579999999999998	71.930000000000007	70.120000000000005	70.530000000000001	5301200	UTX
2011-09-08	72.430000000000007	73.439999999999998	72.290000000000006	72.629999999999995	5346500	UTX
2011-09-07	72.079999999999998	72.969999999999999	71.480000000000004	72.959999999999994	4614000	UTX
2011-09-06	68.569999999999993	70.659999999999997	68.489999999999995	70.5	4743300	UTX
2011-09-02	71.640000000000001	71.879999999999995	70.659999999999997	71.040000000000006	4838700	UTX
2011-09-01	74.319999999999993	75.280000000000001	72.969999999999999	73.049999999999997	5046700	UTX
2011-08-31	74.489999999999995	75.370000000000005	73.810000000000002	74.25	5094000	UTX
2011-08-30	73.790000000000006	74.329999999999998	73.319999999999993	73.760000000000005	5516500	UTX
2011-08-29	72.680000000000007	74.019999999999996	72.640000000000001	73.870000000000005	4063900	UTX
2011-08-26	70.260000000000005	72.040000000000006	68.870000000000005	71.560000000000002	5284700	UTX
2011-08-25	71.540000000000006	72.629999999999995	70.409999999999997	70.75	7483900	UTX
2011-08-24	69.680000000000007	71.590000000000003	69.5	71.409999999999997	5115600	UTX
2011-08-23	68.219999999999999	69.930000000000007	67.819999999999993	69.930000000000007	6589000	UTX
2011-08-22	69.019999999999996	69.159999999999997	67.170000000000002	67.680000000000007	5951200	UTX
2011-08-19	67.170000000000002	69.049999999999997	67.159999999999997	67.450000000000003	8686300	UTX
2011-08-18	69.859999999999999	70.019999999999996	67.439999999999998	68.120000000000005	9625500	UTX
2011-08-17	72.75	72.939999999999998	71.489999999999995	72.049999999999997	4725800	UTX
2011-08-16	72.670000000000002	73.879999999999995	71.989999999999995	72.549999999999997	6011300	UTX
2011-08-15	73.209999999999994	73.700000000000003	72.200000000000003	73.540000000000006	7183200	UTX
2011-08-12	69.890000000000001	72.560000000000002	69.819999999999993	72.450000000000003	9452000	UTX
2011-08-11	67.549999999999997	70.650000000000006	67.209999999999994	69.739999999999995	8844800	UTX
2011-08-10	69.810000000000002	70.219999999999999	67.209999999999994	67.439999999999998	10406500	UTX
2011-08-09	67.959999999999994	71.670000000000002	67.120000000000005	71.569999999999993	11738600	UTX
2011-08-08	71.930000000000007	73.340000000000003	69.709999999999994	69.739999999999995	12141300	UTX
2011-08-05	75.290000000000006	76.049999999999997	72.659999999999997	74.140000000000001	10411000	UTX
2011-08-04	78.120000000000005	78.430000000000007	74.230000000000004	74.370000000000005	9822100	UTX
2011-08-03	78.939999999999998	79.5	77.650000000000006	79.310000000000002	7421400	UTX
2011-08-02	81.670000000000002	82.140000000000001	78.930000000000007	78.930000000000007	6724500	UTX
2011-08-01	83.310000000000002	83.819999999999993	81.239999999999995	82.340000000000003	4448700	UTX
2011-07-29	82.189999999999998	83.730000000000004	81.5	82.840000000000003	4868900	UTX
2011-07-28	84.099999999999994	84.370000000000005	82.819999999999993	82.920000000000002	4663500	UTX
2011-07-27	85.510000000000005	85.599999999999994	83.510000000000005	83.739999999999995	6100200	UTX
2011-07-26	87.030000000000001	87.239999999999995	85.599999999999994	86.180000000000007	4617800	UTX
2011-07-25	86.650000000000006	87.870000000000005	86.299999999999997	87.319999999999993	3319000	UTX
2011-07-22	88.810000000000002	88.909999999999997	87.670000000000002	87.700000000000003	3645200	UTX
2011-07-21	88.480000000000004	89	87.810000000000002	88.209999999999994	4948700	UTX
2011-07-20	87.650000000000006	87.650000000000006	85.670000000000002	87.219999999999999	6249100	UTX
2011-07-19	87.980000000000004	89.560000000000002	87.939999999999998	88.819999999999993	5006600	UTX
2011-07-18	88.010000000000005	88.129999999999995	86.810000000000002	87.620000000000005	3687700	UTX
2011-07-15	88.120000000000005	88.599999999999994	87.620000000000005	88.319999999999993	4151100	UTX
2011-07-14	87.909999999999997	89.159999999999997	87.609999999999999	87.819999999999993	3146700	UTX
2011-07-13	88.700000000000003	89.340000000000003	87.989999999999995	88.170000000000002	3733500	UTX
2011-07-12	89.439999999999998	89.459999999999994	88.329999999999998	88.459999999999994	5023800	UTX
2011-07-11	89.349999999999994	89.920000000000002	88.819999999999993	89.129999999999995	4907700	UTX
2011-07-08	90.5	90.969999999999999	89.950000000000003	90.349999999999994	4522000	UTX
2011-07-07	91.010000000000005	91.829999999999998	90.760000000000005	91.390000000000001	6313700	UTX
2011-07-06	89.629999999999995	90.609999999999999	89.349999999999994	90.420000000000002	4331500	UTX
2011-07-05	89.859999999999999	90.569999999999993	89.219999999999999	89.510000000000005	4046900	UTX
2011-07-01	88.719999999999999	90.530000000000001	88.359999999999999	90.129999999999995	4483700	UTX
2011-06-30	86.709999999999994	89.650000000000006	86.629999999999995	88.510000000000005	4599500	UTX
2011-06-29	87.25	87.25	85.989999999999995	86.469999999999999	4216700	UTX
2011-06-28	85.870000000000005	86.590000000000003	85.469999999999999	86.549999999999997	4324200	UTX
2011-06-27	84.010000000000005	85.780000000000001	83.739999999999995	85.329999999999998	3187500	UTX
2011-06-24	85.099999999999994	85.269999999999996	83.840000000000003	84.329999999999998	4409500	UTX
2011-06-23	84.319999999999993	85.189999999999998	83.689999999999998	85.120000000000005	5001300	UTX
2011-06-22	85.269999999999996	86.209999999999994	85.170000000000002	85.439999999999998	3393200	UTX
2011-06-21	85.790000000000006	86.099999999999994	85.140000000000001	85.560000000000002	4387500	UTX
2011-06-20	84.359999999999999	85.879999999999995	84.189999999999998	85.540000000000006	3581100	UTX
2011-06-17	84.989999999999995	85.260000000000005	84.489999999999995	84.569999999999993	6200400	UTX
2011-06-16	83.340000000000003	84.640000000000001	83.090000000000003	84.349999999999994	4921900	UTX
2011-06-15	83.200000000000003	83.950000000000003	82.829999999999998	83.269999999999996	3542700	UTX
2011-06-14	83.359999999999999	84.420000000000002	83.340000000000003	84.019999999999996	4021500	UTX
2011-06-13	82.769999999999996	83.230000000000004	82.519999999999996	82.769999999999996	3385500	UTX
2011-06-10	83.609999999999999	83.859999999999999	82.599999999999994	82.700000000000003	4282200	UTX
2011-06-09	83.329999999999998	84.519999999999996	82.969999999999999	84.090000000000003	3887200	UTX
2011-06-08	83.629999999999995	83.629999999999995	82.689999999999998	83.040000000000006	3134500	UTX
2011-06-07	83.950000000000003	84.150000000000006	83.239999999999995	83.25	3334200	UTX
2011-06-06	82.930000000000007	84.049999999999997	82.760000000000005	83.709999999999994	5468100	UTX
2011-06-03	83.109999999999999	83.620000000000005	82.430000000000007	83.239999999999995	5073600	UTX
2011-06-02	84.319999999999993	84.549999999999997	83.700000000000003	84.290000000000006	4391200	UTX
2011-06-01	87.269999999999996	87.530000000000001	84.25	84.299999999999997	6964800	UTX
2011-05-31	87	87.790000000000006	86.579999999999998	87.769999999999996	4745400	UTX
2011-05-27	86.569999999999993	86.75	86.069999999999993	86.329999999999998	2907400	UTX
2011-05-26	86.060000000000002	86.590000000000003	85.420000000000002	86.390000000000001	3523200	UTX
2011-05-25	86.260000000000005	86.719999999999999	85.209999999999994	86.260000000000005	4042700	UTX
2011-05-24	86.099999999999994	86.310000000000002	85.549999999999997	85.620000000000005	3406100	UTX
2011-05-23	86.409999999999997	86.519999999999996	85.780000000000001	86.090000000000003	4119800	UTX
2011-05-20	88.099999999999994	88.120000000000005	87	87.5	3933000	UTX
2011-05-19	87.640000000000001	88.659999999999997	87.560000000000002	88.099999999999994	3770900	UTX
2011-05-18	87.049999999999997	87.469999999999999	86.650000000000006	87.150000000000006	5737000	UTX
2011-05-17	88.609999999999999	88.900000000000006	87.099999999999994	87.819999999999993	5112200	UTX
2011-05-16	88.459999999999994	89.25	88.090000000000003	88.879999999999995	3363400	UTX
2011-05-13	89.909999999999997	90.019999999999996	88.349999999999994	88.980000000000004	3410200	UTX
2011-05-12	89.140000000000001	89.700000000000003	88.75	89.569999999999993	3800000	UTX
2011-05-11	89.890000000000001	90.180000000000007	89.310000000000002	89.519999999999996	4178300	UTX
2011-05-10	89.810000000000002	90.120000000000005	89.680000000000007	89.810000000000002	3431300	UTX
2011-05-09	88.879999999999995	90.180000000000007	88.879999999999995	89.519999999999996	2584400	UTX
2011-05-06	89.640000000000001	90.560000000000002	88.950000000000003	89.209999999999994	5015700	UTX
2011-05-05	89.090000000000003	89.540000000000006	87.900000000000006	88.530000000000001	4939200	UTX
2011-05-04	89.950000000000003	90.340000000000003	88.689999999999998	89.379999999999995	4469500	UTX
2011-05-03	89.709999999999994	90.480000000000004	89.480000000000004	89.849999999999994	3577700	UTX
2011-05-02	90.030000000000001	90.670000000000002	89.489999999999995	90	3782000	UTX
2011-04-29	89.159999999999997	89.799999999999997	88.989999999999995	89.579999999999998	3642600	UTX
2011-04-28	87.909999999999997	89.439999999999998	87.650000000000006	89.010000000000005	4132600	UTX
2011-04-27	87.969999999999999	88.120000000000005	87.340000000000003	87.859999999999999	3477400	UTX
2011-04-26	86.780000000000001	88.459999999999994	86.629999999999995	87.859999999999999	6000000	UTX
2011-04-25	87	87.090000000000003	86.290000000000006	86.540000000000006	3502800	UTX
2011-04-21	86.140000000000001	87.269999999999996	85.659999999999997	87.099999999999994	5850300	UTX
2011-04-20	84.819999999999993	86.849999999999994	84	85.900000000000006	7949100	UTX
2011-04-19	81.719999999999999	82.469999999999999	81.719999999999999	82.359999999999999	3409800	UTX
2011-04-18	82.620000000000005	82.629999999999995	81.189999999999998	81.700000000000003	5489800	UTX
2011-04-15	84.079999999999998	84.200000000000003	83.159999999999997	83.450000000000003	4462500	UTX
2011-04-14	83.730000000000004	84.019999999999996	82.700000000000003	83.980000000000004	3046600	UTX
2011-04-13	84.480000000000004	84.769999999999996	83.349999999999994	84.209999999999994	3747200	UTX
2011-04-12	84.510000000000005	84.769999999999996	83.5	83.980000000000004	3266300	UTX
2011-04-11	85	85.560000000000002	84.790000000000006	84.980000000000004	2418700	UTX
2011-04-08	85.629999999999995	85.969999999999999	84.180000000000007	84.810000000000002	2584800	UTX
2011-04-07	85.450000000000003	86	84.659999999999997	85.359999999999999	2584500	UTX
2011-04-06	85.810000000000002	85.989999999999995	85.189999999999998	85.659999999999997	2011900	UTX
2011-04-05	85	85.599999999999994	84.579999999999998	85.400000000000006	2409800	UTX
2011-04-04	85.670000000000002	85.709999999999994	84.920000000000002	85.230000000000004	2075900	UTX
2011-04-01	85.090000000000003	85.950000000000003	84.900000000000006	85.319999999999993	3300200	UTX
2011-03-31	83.980000000000004	85.109999999999999	83.959999999999994	84.650000000000006	3566900	UTX
2011-03-30	84.420000000000002	84.569999999999993	83.969999999999999	84.230000000000004	2441500	UTX
2011-03-29	83.569999999999993	84.25	83.260000000000005	84.120000000000005	3435300	UTX
2011-03-28	83.75	84.099999999999994	83.349999999999994	83.469999999999999	3554800	UTX
2011-03-25	83.010000000000005	83.590000000000003	82.790000000000006	83.519999999999996	4017500	UTX
2011-03-24	81.989999999999995	82.900000000000006	81.769999999999996	82.760000000000005	3257700	UTX
2011-03-23	80.859999999999999	82.260000000000005	80.810000000000002	81.859999999999999	3930200	UTX
2011-03-22	81.519999999999996	81.530000000000001	80.569999999999993	80.879999999999995	4513700	UTX
2011-03-21	81.299999999999997	82.019999999999996	80.920000000000002	81.459999999999994	3260700	UTX
2011-03-18	80.5	80.909999999999997	79.819999999999993	80.159999999999997	6056600	UTX
2011-03-17	79.379999999999995	79.900000000000006	79	79.489999999999995	4543600	UTX
2011-03-16	79.319999999999993	79.599999999999994	78.189999999999998	78.329999999999998	6153700	UTX
2011-03-15	78.480000000000004	80.010000000000005	77.049999999999997	79.510000000000005	5728200	UTX
2011-03-14	80.739999999999995	81.230000000000004	80.310000000000002	80.739999999999995	3727400	UTX
2011-03-11	80.640000000000001	81.620000000000005	80.260000000000005	81.280000000000001	4183800	UTX
2011-03-10	82.170000000000002	82.260000000000005	80.569999999999993	80.920000000000002	6601000	UTX
2011-03-09	83.129999999999995	83.200000000000003	82.030000000000001	82.890000000000001	3805400	UTX
2011-03-08	82.579999999999998	84.049999999999997	82.150000000000006	83.260000000000005	3456600	UTX
2011-03-07	83.030000000000001	83.709999999999994	81.900000000000006	82.280000000000001	3852100	UTX
2011-03-04	83.680000000000007	83.810000000000002	82.200000000000003	82.859999999999999	3985900	UTX
2011-03-03	82.439999999999998	84.25	82.349999999999994	83.849999999999994	3983700	UTX
2011-03-02	82.280000000000001	82.540000000000006	81.420000000000002	82.049999999999997	3866000	UTX
2011-03-01	83.730000000000004	84.030000000000001	81.920000000000002	82.079999999999998	4013100	UTX
2011-02-28	83.579999999999998	84.200000000000003	83.310000000000002	83.540000000000006	3208300	UTX
2011-02-25	83.329999999999998	83.549999999999997	82.900000000000006	83.370000000000005	2607200	UTX
2011-02-24	82.620000000000005	83.379999999999995	81.810000000000002	82.719999999999999	3531800	UTX
2011-02-23	83.760000000000005	84.25	82.25	82.790000000000006	5237100	UTX
2011-02-22	84.540000000000006	84.689999999999998	83.180000000000007	83.560000000000002	4174100	UTX
2011-02-18	84.739999999999995	85.030000000000001	84.579999999999998	85.010000000000005	3808800	UTX
2011-02-17	84.670000000000002	85	84.25	84.540000000000006	3317700	UTX
2011-02-16	84.859999999999999	85.129999999999995	84.409999999999997	85.060000000000002	2995800	UTX
2011-02-15	85.109999999999999	85.109999999999999	84.489999999999995	84.930000000000007	2818100	UTX
2011-02-14	85.069999999999993	85.439999999999998	84.900000000000006	85.209999999999994	2783800	UTX
2011-02-11	84.640000000000001	85.459999999999994	84.459999999999994	85.200000000000003	2974500	UTX
2011-02-10	84.370000000000005	85.150000000000006	84.340000000000003	84.75	4426500	UTX
2011-02-09	83.719999999999999	84	83.219999999999999	83.980000000000004	3089400	UTX
2011-02-08	83.109999999999999	83.939999999999998	83.099999999999994	83.879999999999995	2576500	UTX
2011-02-07	82.849999999999994	83.819999999999993	82.730000000000004	83.659999999999997	3573500	UTX
2011-02-04	82.329999999999998	82.599999999999994	82.010000000000005	82.519999999999996	2834400	UTX
2011-02-03	82.159999999999997	82.310000000000002	81.579999999999998	82.219999999999999	2277200	UTX
2011-02-02	81.840000000000003	82.540000000000006	81.680000000000007	82.159999999999997	2748700	UTX
2011-02-01	81.629999999999995	82.060000000000002	81.430000000000007	81.829999999999998	3524700	UTX
2011-01-31	81.799999999999997	81.989999999999995	80.659999999999997	81.299999999999997	4292700	UTX
2011-01-28	82.870000000000005	83.079999999999998	80.709999999999994	81.430000000000007	4563600	UTX
2011-01-27	81.939999999999998	82.989999999999995	81.799999999999997	82.590000000000003	4450000	UTX
2011-01-26	81.680000000000007	81.950000000000003	80.760000000000005	81.409999999999997	5314200	UTX
2011-01-25	81.459999999999994	81.730000000000004	80.879999999999995	81.730000000000004	4495700	UTX
2011-01-24	80.260000000000005	81.540000000000006	80.260000000000005	81.519999999999996	4741200	UTX
2011-01-21	79.900000000000006	80.5	79.760000000000005	80.200000000000003	4613200	UTX
2011-01-20	79.620000000000005	79.909999999999997	78.980000000000004	79.549999999999997	3941000	UTX
2011-01-19	79.670000000000002	80	79.170000000000002	79.909999999999997	4108900	UTX
2011-01-18	79.280000000000001	79.75	79.189999999999998	79.569999999999993	3794700	UTX
2011-01-14	79.200000000000003	79.310000000000002	78.689999999999998	79.079999999999998	4624000	UTX
2011-01-13	79.489999999999995	79.760000000000005	79.150000000000006	79.5	2694500	UTX
2011-01-12	79.569999999999993	79.900000000000006	79.239999999999995	79.430000000000007	3242200	UTX
2011-01-11	78.599999999999994	79.180000000000007	78.469999999999999	78.920000000000002	3474600	UTX
2011-01-10	78.269999999999996	78.689999999999998	77.810000000000002	78.459999999999994	3301600	UTX
2011-01-07	79.140000000000001	79.689999999999998	78.629999999999995	79.079999999999998	2771900	UTX
2011-01-06	79.409999999999997	79.75	79.040000000000006	79.150000000000006	3486400	UTX
2011-01-05	78.590000000000003	79.560000000000002	78.590000000000003	79.230000000000004	2820600	UTX
2011-01-04	78.590000000000003	79.480000000000004	78.400000000000006	79.120000000000005	3659000	UTX
2011-01-03	79.189999999999998	79.420000000000002	78.959999999999994	78.989999999999995	3059800	UTX
2010-12-31	78.799999999999997	78.819999999999993	78.25	78.719999999999999	1782200	UTX
2010-12-30	78.920000000000002	79.120000000000005	78.609999999999999	78.849999999999994	1504400	UTX
2010-12-29	79.459999999999994	79.670000000000002	79.090000000000003	79.099999999999994	1559100	UTX
2010-12-28	79.569999999999993	79.569999999999993	79.040000000000006	79.290000000000006	2066300	UTX
2010-12-27	79.370000000000005	79.400000000000006	78.980000000000004	79.269999999999996	1388800	UTX
2010-12-23	79.489999999999995	79.599999999999994	79.200000000000003	79.5	1862200	UTX
2010-12-22	79.379999999999995	79.700000000000003	79.069999999999993	79.519999999999996	2123600	UTX
2010-12-21	79.030000000000001	79.469999999999999	78.560000000000002	79.349999999999994	2834700	UTX
2010-12-20	79.379999999999995	79.5	78.790000000000006	78.900000000000006	2802500	UTX
2010-12-17	78.829999999999998	79.079999999999998	78.379999999999995	78.799999999999997	5386500	UTX
2010-12-16	78.829999999999998	79.25	78.590000000000003	79.019999999999996	3049600	UTX
2010-12-15	78.709999999999994	79.409999999999997	78.579999999999998	78.950000000000003	3970500	UTX
2010-12-14	77.819999999999993	79.010000000000005	77.819999999999993	78.849999999999994	3549200	UTX
2010-12-13	78.840000000000003	78.840000000000003	78.109999999999999	78.150000000000006	3752500	UTX
2010-12-10	78.489999999999995	78.829999999999998	78.069999999999993	78.400000000000006	3822900	UTX
2010-12-09	78.140000000000001	78.209999999999994	77.420000000000002	77.629999999999995	3863200	UTX
2010-12-08	78.659999999999997	79.019999999999996	77.349999999999994	77.689999999999998	5382300	UTX
2010-12-07	79.409999999999997	79.409999999999997	78.370000000000005	78.540000000000006	4477600	UTX
2010-12-06	78.579999999999998	78.799999999999997	78.230000000000004	78.409999999999997	2699100	UTX
2010-12-03	78.420000000000002	78.810000000000002	78.290000000000006	78.739999999999995	3225500	UTX
2010-12-02	78.390000000000001	79.359999999999999	78.099999999999994	78.700000000000003	4843700	UTX
2010-12-01	76.540000000000006	78.489999999999995	76.540000000000006	78.260000000000005	7949400	UTX
2010-11-30	74.109999999999999	75.689999999999998	74.040000000000006	75.269999999999996	5543800	UTX
2010-11-29	74.719999999999999	75.079999999999998	73.879999999999995	74.799999999999997	4358800	UTX
2010-11-26	75.609999999999999	75.680000000000007	75.200000000000003	75.280000000000001	1963900	UTX
2010-11-24	74.760000000000005	76.209999999999994	74.560000000000002	76.090000000000003	3917400	UTX
2010-11-23	74.370000000000005	74.480000000000004	73.700000000000003	74.180000000000007	4109700	UTX
2010-11-22	74.900000000000006	75.489999999999995	74.260000000000005	75.109999999999999	3442700	UTX
2010-11-19	75.090000000000003	75.409999999999997	74.640000000000001	75.310000000000002	4022000	UTX
2010-11-18	74.349999999999994	75.5	74.230000000000004	75.030000000000001	3652600	UTX
2010-11-17	73.730000000000004	74.069999999999993	73.430000000000007	73.640000000000001	3897300	UTX
2010-11-16	74.799999999999997	74.939999999999998	73.769999999999996	74.159999999999997	5989800	UTX
2010-11-15	75.019999999999996	75.730000000000004	74.870000000000005	75.310000000000002	4718100	UTX
2010-11-12	74.939999999999998	75.219999999999999	74.420000000000002	74.879999999999995	4771100	UTX
2010-11-11	75.870000000000005	75.950000000000003	75.040000000000006	75.390000000000001	3506400	UTX
2010-11-10	76.530000000000001	76.620000000000005	75.799999999999997	76.150000000000006	4023200	UTX
2010-11-09	76.689999999999998	76.780000000000001	76.340000000000003	76.689999999999998	3810200	UTX
2010-11-08	76.519999999999996	76.909999999999997	76.329999999999998	76.629999999999995	3149300	UTX
2010-11-05	76.489999999999995	76.890000000000001	76.140000000000001	76.75	4705400	UTX
2010-11-04	76.010000000000005	76.900000000000006	75.459999999999994	76.239999999999995	5502600	UTX
2010-11-03	75.239999999999995	75.530000000000001	74.310000000000002	75.049999999999997	3586800	UTX
2010-11-02	75.209999999999994	75.620000000000005	75.079999999999998	75.25	2806300	UTX
2010-11-01	75.269999999999996	75.769999999999996	74.109999999999999	74.640000000000001	3401600	UTX
2010-10-29	74.319999999999993	74.879999999999995	74.099999999999994	74.769999999999996	2650000	UTX
2010-10-28	75.010000000000005	75.379999999999995	73.980000000000004	74.700000000000003	3141000	UTX
2010-10-27	74.219999999999999	74.540000000000006	73.299999999999997	74.459999999999994	3318400	UTX
2010-10-26	74.469999999999999	74.819999999999993	74.030000000000001	74.670000000000002	3524100	UTX
2010-10-25	75.459999999999994	75.569999999999993	74.799999999999997	75.010000000000005	4068900	UTX
2010-10-22	75.25	75.25	74.489999999999995	74.939999999999998	3165100	UTX
2010-10-21	74.319999999999993	75.579999999999998	74.25	74.969999999999999	8837600	UTX
2010-10-20	72.010000000000005	74.280000000000001	71.920000000000002	73.920000000000002	8761800	UTX
2010-10-19	73.799999999999997	74.180000000000007	72.849999999999994	73.609999999999999	5807800	UTX
2010-10-18	74.269999999999996	74.900000000000006	73.980000000000004	74.560000000000002	3832000	UTX
2010-10-15	74.340000000000003	74.870000000000005	73.400000000000006	74.099999999999994	4671800	UTX
2010-10-14	74.189999999999998	74.200000000000003	73.400000000000006	74.150000000000006	4852100	UTX
2010-10-13	73.510000000000005	74.599999999999994	73.359999999999999	74.180000000000007	4990900	UTX
2010-10-12	72.599999999999994	73.269999999999996	71.799999999999997	72.980000000000004	3937600	UTX
2010-10-11	73.109999999999999	73.109999999999999	72.609999999999999	72.930000000000007	2454600	UTX
2010-10-08	72.989999999999995	73.200000000000003	72.299999999999997	72.909999999999997	3505200	UTX
2010-10-07	72.819999999999993	73.049999999999997	72.409999999999997	72.780000000000001	3015900	UTX
2010-10-06	72.379999999999995	72.950000000000003	72.379999999999995	72.870000000000005	3951800	UTX
2010-10-05	71.310000000000002	72.819999999999993	71.239999999999995	72.510000000000005	5541200	UTX
2010-10-04	71.939999999999998	72.030000000000001	70.230000000000004	70.530000000000001	4427400	UTX
2010-10-01	71.680000000000007	72.030000000000001	70.980000000000004	71.129999999999995	4997200	UTX
2010-09-30	71.819999999999993	72.939999999999998	71	71.230000000000004	5015300	UTX
2010-09-29	71.299999999999997	71.780000000000001	71.170000000000002	71.489999999999995	2931300	UTX
2010-09-28	71.150000000000006	71.799999999999997	70.040000000000006	71.599999999999994	3494300	UTX
2010-09-27	71.340000000000003	71.459999999999994	70.849999999999994	70.909999999999997	3726700	UTX
2010-09-24	70.439999999999998	71.680000000000007	70.439999999999998	71.5	2991100	UTX
2010-09-23	69.959999999999994	70.569999999999993	69.620000000000005	69.799999999999997	3413000	UTX
2010-09-22	70.430000000000007	71.209999999999994	70.430000000000007	70.579999999999998	3057400	UTX
2010-09-21	70.530000000000001	71.219999999999999	70.280000000000001	70.599999999999994	4469600	UTX
2010-09-20	69.700000000000003	70.620000000000005	69.25	70.370000000000005	2958000	UTX
2010-09-17	68.939999999999998	69.629999999999995	68.560000000000002	69.530000000000001	5201300	UTX
2010-09-16	68.159999999999997	68.680000000000007	68	68.530000000000001	2803300	UTX
2010-09-15	68.700000000000003	68.700000000000003	68.049999999999997	68.269999999999996	3692700	UTX
2010-09-14	68.719999999999999	69.310000000000002	68.359999999999999	68.719999999999999	3467100	UTX
2010-09-13	69.329999999999998	69.799999999999997	68.280000000000001	68.790000000000006	4476800	UTX
2010-09-10	68.900000000000006	69.150000000000006	68.480000000000004	68.890000000000001	3026400	UTX
2010-09-09	69.349999999999994	69.450000000000003	68.25	68.620000000000005	2686800	UTX
2010-09-08	68.060000000000002	68.939999999999998	68.030000000000001	68.469999999999999	3072900	UTX
2010-09-07	68.010000000000005	68.409999999999997	67.670000000000002	67.980000000000004	3759300	UTX
2010-09-03	68.030000000000001	68.560000000000002	67.480000000000004	68.260000000000005	4316000	UTX
2010-09-02	67.109999999999999	67.439999999999998	66.909999999999997	67.439999999999998	3837300	UTX
2010-09-01	66.030000000000001	67.579999999999998	65.680000000000007	67.370000000000005	5231000	UTX
2010-08-31	65.120000000000005	65.730000000000004	64.670000000000002	65.209999999999994	5199400	UTX
2010-08-30	66.469999999999999	66.469999999999999	65.390000000000001	65.390000000000001	3371100	UTX
2010-08-27	65.989999999999995	66.680000000000007	64.989999999999995	66.569999999999993	5074600	UTX
2010-08-26	65.510000000000005	65.829999999999998	64.950000000000003	65.049999999999997	5594600	UTX
2010-08-25	65.140000000000001	65.75	64.569999999999993	65.260000000000005	6606900	UTX
2010-08-24	66.329999999999998	66.569999999999993	65.390000000000001	65.659999999999997	5286500	UTX
2010-08-23	68.540000000000006	68.969999999999999	67.209999999999994	67.219999999999999	3955000	UTX
2010-08-20	67.549999999999997	68.700000000000003	67.409999999999997	68.120000000000005	3822400	UTX
2010-08-19	69.620000000000005	70.140000000000001	68.019999999999996	68.510000000000005	6073300	UTX
2010-08-18	70.340000000000003	70.599999999999994	69.290000000000006	69.930000000000007	4944600	UTX
2010-08-17	70.849999999999994	71.329999999999998	69.909999999999997	70.510000000000005	6485300	UTX
2010-08-16	70.200000000000003	70.780000000000001	69.5	70.349999999999994	2594900	UTX
2010-08-13	70.269999999999996	70.980000000000004	70.129999999999995	70.700000000000003	2472800	UTX
2010-08-12	70.349999999999994	70.939999999999998	70.290000000000006	70.579999999999998	2862000	UTX
2010-08-11	72.159999999999997	72.329999999999998	70.769999999999996	71.269999999999996	4838900	UTX
2010-08-10	72.819999999999993	73.810000000000002	71.930000000000007	73.390000000000001	4093900	UTX
2010-08-09	73.340000000000003	73.599999999999994	72.890000000000001	73.349999999999994	2666400	UTX
2010-08-06	72.400000000000006	73.209999999999994	71.680000000000007	72.730000000000004	3213600	UTX
2010-08-05	72.379999999999995	73.349999999999994	72.109999999999999	73.200000000000003	3066100	UTX
2010-08-04	72.209999999999994	72.939999999999998	72.060000000000002	72.670000000000002	2807800	UTX
2010-08-03	72.25	72.780000000000001	71.980000000000004	72.030000000000001	3557800	UTX
2010-08-02	72.040000000000006	72.849999999999994	71.769999999999996	72.609999999999999	3796900	UTX
2010-07-30	70.560000000000002	71.5	69.790000000000006	71.099999999999994	4725700	UTX
2010-07-29	71.480000000000004	72	70.489999999999995	71.150000000000006	5161500	UTX
2010-07-28	71.069999999999993	71.469999999999999	70.780000000000001	71.109999999999999	3662100	UTX
2010-07-27	71.959999999999994	71.969999999999999	70.75	71.090000000000003	4617500	UTX
2010-07-26	70.620000000000005	71.790000000000006	70.349999999999994	71.590000000000003	4535400	UTX
2010-07-23	69.480000000000004	71.140000000000001	69.159999999999997	70.900000000000006	4661000	UTX
2010-07-22	68.010000000000005	69.909999999999997	68.010000000000005	69.530000000000001	5200500	UTX
2010-07-21	67.670000000000002	68.730000000000004	66.530000000000001	67.030000000000001	6598700	UTX
2010-07-20	65.75	67.739999999999995	65.75	67.540000000000006	5256400	UTX
2010-07-19	66.420000000000002	66.900000000000006	66.120000000000005	66.390000000000001	4731700	UTX
2010-07-16	67.950000000000003	68.019999999999996	65.879999999999995	66.030000000000001	4498700	UTX
2010-07-15	67.959999999999994	68.359999999999999	67.170000000000002	68.150000000000006	4340200	UTX
2010-07-14	67.629999999999995	68.340000000000003	67.379999999999995	68.010000000000005	3441300	UTX
2010-07-13	67.180000000000007	68.319999999999993	67.180000000000007	67.760000000000005	5035900	UTX
2010-07-12	67.180000000000007	67.590000000000003	66.269999999999996	66.680000000000007	3787200	UTX
2010-07-09	67.280000000000001	67.700000000000003	66.879999999999995	67.510000000000005	2919600	UTX
2010-07-08	67.069999999999993	67.239999999999995	66.290000000000006	67.230000000000004	3637900	UTX
2010-07-07	64.599999999999994	66.590000000000003	64.560000000000002	66.549999999999997	5255700	UTX
2010-07-06	64.810000000000002	65.219999999999999	63.909999999999997	64.590000000000003	5780000	UTX
2010-07-02	64.450000000000003	64.930000000000007	63.840000000000003	64.290000000000006	3988800	UTX
2010-07-01	64.849999999999994	64.909999999999997	63.619999999999997	64.390000000000001	5676900	UTX
2010-06-30	64.989999999999995	65.849999999999994	64.430000000000007	64.909999999999997	6561300	UTX
2010-06-29	66.090000000000003	66.769999999999996	64.319999999999993	64.969999999999999	7028400	UTX
2010-06-28	67.909999999999997	67.959999999999994	66.819999999999993	67.109999999999999	3315800	UTX
2010-06-25	67.430000000000007	67.890000000000001	66.810000000000002	67.859999999999999	7919500	UTX
2010-06-24	67.890000000000001	68.510000000000005	67.159999999999997	67.349999999999994	5505800	UTX
2010-06-23	68.180000000000007	68.689999999999998	67.459999999999994	67.989999999999995	5070900	UTX
2010-06-22	69.299999999999997	69.670000000000002	67.849999999999994	67.989999999999995	4198100	UTX
2010-06-21	70.340000000000003	70.620000000000005	69.040000000000006	69.370000000000005	4519400	UTX
2010-06-18	68.650000000000006	69.25	68.510000000000005	69.180000000000007	6187800	UTX
2010-06-17	68.650000000000006	68.700000000000003	67.709999999999994	68.560000000000002	4349000	UTX
2010-06-16	68.180000000000007	68.709999999999994	68.049999999999997	68.590000000000003	4057700	UTX
2010-06-15	67.019999999999996	68.659999999999997	66.959999999999994	68.599999999999994	4945000	UTX
2010-06-14	66.489999999999995	67.829999999999998	66.439999999999998	66.900000000000006	6658900	UTX
2010-06-11	64.930000000000007	66.290000000000006	64.549999999999997	66.230000000000004	4583600	UTX
2010-06-10	64.530000000000001	65.620000000000005	63.859999999999999	65.489999999999995	5873400	UTX
2010-06-09	64.450000000000003	64.810000000000002	63.270000000000003	63.420000000000002	7998400	UTX
2010-06-08	63.25	64.269999999999996	62.880000000000003	64.209999999999994	7425500	UTX
2010-06-07	65.260000000000005	65.450000000000003	63.149999999999999	63.219999999999999	8310700	UTX
2010-06-04	66.620000000000005	66.810000000000002	64.879999999999995	65.140000000000001	6460300	UTX
2010-06-03	67.760000000000005	68.25	67.280000000000001	67.849999999999994	3912200	UTX
2010-06-02	66.469999999999999	67.530000000000001	65.959999999999994	67.459999999999994	4300400	UTX
2010-06-01	66.590000000000003	67.469999999999999	65.930000000000007	66.049999999999997	5126900	UTX
2010-05-28	68.25	68.409999999999997	67.040000000000006	67.379999999999995	4809400	UTX
2010-05-27	67.340000000000003	68.109999999999999	66.989999999999995	68.109999999999999	5075400	UTX
2010-05-26	66.819999999999993	67.75	66	66.150000000000006	6560500	UTX
2010-05-25	64.340000000000003	66.310000000000002	63.789999999999999	66.159999999999997	7858400	UTX
2010-05-24	66.659999999999997	66.790000000000006	65.810000000000002	66.129999999999995	5345100	UTX
2010-05-21	64.579999999999998	67.109999999999999	64.579999999999998	66.439999999999998	10626800	UTX
2010-05-20	67.799999999999997	68.560000000000002	66.359999999999999	66.430000000000007	10894800	UTX
2010-05-19	70.159999999999997	70.75	68.659999999999997	69.349999999999994	8501300	UTX
2010-05-18	71.560000000000002	71.939999999999998	70.480000000000004	70.680000000000007	6039600	UTX
2010-05-17	71.709999999999994	72	69.920000000000002	71.030000000000001	5980400	UTX
2010-05-14	72.349999999999994	72.609999999999999	70.689999999999998	71.579999999999998	6648700	UTX
2010-05-13	73.109999999999999	74.109999999999999	72.730000000000004	72.859999999999999	5278700	UTX
2010-05-12	73.049999999999997	73.430000000000007	72.579999999999998	73.150000000000006	5067200	UTX
2010-05-11	72.340000000000003	74.25	72.329999999999998	73.129999999999995	5971400	UTX
2010-05-10	72.540000000000006	73.349999999999994	72	73.040000000000006	7692200	UTX
2010-05-07	70.849999999999994	71.459999999999994	68.859999999999999	69.459999999999994	10290000	UTX
2010-05-06	73.049999999999997	74	65.170000000000002	71.239999999999995	9270000	UTX
2010-05-05	73.590000000000003	74.310000000000002	72.829999999999998	73.590000000000003	6179300	UTX
2010-05-04	75.609999999999999	75.609999999999999	73.450000000000003	74.159999999999997	5426600	UTX
2010-05-03	75.260000000000005	76.379999999999995	75.140000000000001	76.280000000000001	4115600	UTX
2010-04-30	76.019999999999996	76.489999999999995	74.900000000000006	74.950000000000003	5068500	UTX
2010-04-29	75.310000000000002	76.349999999999994	75.159999999999997	76.019999999999996	4974300	UTX
2010-04-28	74.640000000000001	74.900000000000006	73.560000000000002	74.659999999999997	6122600	UTX
2010-04-27	76.209999999999994	76.349999999999994	74.069999999999993	74.319999999999993	6237100	UTX
2010-04-26	76.569999999999993	77.079999999999998	76.260000000000005	76.400000000000006	3457300	UTX
2010-04-23	76.519999999999996	76.780000000000001	75.780000000000001	76.469999999999999	4710900	UTX
2010-04-22	76.629999999999995	76.75	75.939999999999998	76.430000000000007	8610400	UTX
2010-04-21	73.629999999999995	77.090000000000003	73.629999999999995	76.930000000000007	10706300	UTX
2010-04-20	74.129999999999995	74.680000000000007	73.269999999999996	74.200000000000003	4977900	UTX
2010-04-19	73.459999999999994	73.810000000000002	73	73.760000000000005	5122300	UTX
2010-04-16	74.659999999999997	74.780000000000001	73.209999999999994	73.689999999999998	7569600	UTX
2010-04-15	73.890000000000001	74.719999999999999	73.760000000000005	74.609999999999999	3360800	UTX
2010-04-14	73.329999999999998	74.049999999999997	73.129999999999995	74	3383900	UTX
2010-04-13	73.579999999999998	73.709999999999994	72.930000000000007	73.459999999999994	4417300	UTX
2010-04-12	74.359999999999999	74.359999999999999	73.590000000000003	73.760000000000005	3794600	UTX
2010-04-09	73.709999999999994	74	73.409999999999997	73.989999999999995	2818300	UTX
2010-04-08	73.689999999999998	73.909999999999997	73.280000000000001	73.700000000000003	3353300	UTX
2010-04-07	74.549999999999997	74.640000000000001	73.530000000000001	73.989999999999995	5225400	UTX
2010-04-06	74.540000000000006	74.969999999999999	74.420000000000002	74.670000000000002	3689600	UTX
2010-04-05	74.319999999999993	74.950000000000003	74.219999999999999	74.849999999999994	4505000	UTX
2010-04-01	73.870000000000005	74.480000000000004	73.540000000000006	74.129999999999995	3456300	UTX
2010-03-31	73.930000000000007	74.329999999999998	73.420000000000002	73.609999999999999	3761600	UTX
2010-03-30	74.219999999999999	74.849999999999994	73.950000000000003	74.129999999999995	2876100	UTX
2010-03-29	73.790000000000006	74.319999999999993	73.629999999999995	74	3034000	UTX
2010-03-26	73.459999999999994	74.069999999999993	73.459999999999994	73.620000000000005	4793700	UTX
2010-03-25	73.409999999999997	73.819999999999993	73.180000000000007	73.269999999999996	3936300	UTX
2010-03-24	72.980000000000004	73.540000000000006	72.760000000000005	73.040000000000006	4180900	UTX
2010-03-23	72.719999999999999	73.170000000000002	72.579999999999998	73.090000000000003	4964100	UTX
2010-03-22	72.659999999999997	73.030000000000001	72.569999999999993	72.609999999999999	5176900	UTX
2010-03-19	72.760000000000005	73.739999999999995	72.719999999999999	73.239999999999995	9199100	UTX
2010-03-18	72.079999999999998	72.549999999999997	72.060000000000002	72.5	3174600	UTX
2010-03-17	72.629999999999995	72.799999999999997	72.060000000000002	72.189999999999998	4486300	UTX
2010-03-16	71.969999999999999	72.5	71.590000000000003	72.400000000000006	5154500	UTX
2010-03-15	71.510000000000005	72.109999999999999	71.319999999999993	71.840000000000003	5463100	UTX
2010-03-12	71.790000000000006	72.450000000000003	71.140000000000001	71.530000000000001	5805600	UTX
2010-03-11	71.950000000000003	72.040000000000006	71.260000000000005	72.040000000000006	4983700	UTX
2010-03-10	71.969999999999999	72.219999999999999	71.379999999999995	71.790000000000006	4901800	UTX
2010-03-09	71.510000000000005	72.25	71.159999999999997	71.780000000000001	5560500	UTX
2010-03-08	71.189999999999998	71.420000000000002	70.760000000000005	70.760000000000005	4018500	UTX
2010-03-05	70.569999999999993	71.310000000000002	70.569999999999993	71.25	4057400	UTX
2010-03-04	69.659999999999997	70.790000000000006	69.640000000000001	70.370000000000005	5651700	UTX
2010-03-03	69.840000000000003	70.379999999999995	69.430000000000007	69.599999999999994	4835600	UTX
2010-03-02	69.890000000000001	70	69.640000000000001	69.75	5956300	UTX
2010-03-01	68.840000000000003	69.799999999999997	68.840000000000003	69.640000000000001	3703200	UTX
2010-02-26	68.670000000000002	68.980000000000004	68.140000000000001	68.650000000000006	3973200	UTX
2010-02-25	67.569999999999993	68.700000000000003	67.049999999999997	68.670000000000002	5920600	UTX
2010-02-24	68.189999999999998	68.700000000000003	67.790000000000006	68.620000000000005	4842400	UTX
2010-02-23	68.379999999999995	68.75	67.719999999999999	67.790000000000006	4152300	UTX
2010-02-22	68.840000000000003	68.920000000000002	68.129999999999995	68.400000000000006	3311300	UTX
2010-02-19	68.239999999999995	68.900000000000006	68.109999999999999	68.519999999999996	5296100	UTX
2010-02-18	67.530000000000001	68.290000000000006	67.420000000000002	68.109999999999999	4124800	UTX
2010-02-17	66.299999999999997	67.530000000000001	65.819999999999993	67.349999999999994	5988500	UTX
2010-02-16	66.060000000000002	66.430000000000007	65.560000000000002	66.329999999999998	6291000	UTX
2010-02-12	65.900000000000006	66.260000000000005	65.010000000000005	65.689999999999998	7957400	UTX
2010-02-11	66.359999999999999	66.849999999999994	65.859999999999999	66.709999999999994	5504100	UTX
2010-02-10	66.519999999999996	66.930000000000007	66.109999999999999	66.640000000000001	4933100	UTX
2010-02-09	66.200000000000003	67.109999999999999	65.709999999999994	66.519999999999996	5277500	UTX
2010-02-08	66.280000000000001	66.329999999999998	65.310000000000002	65.400000000000006	5260400	UTX
2010-02-05	66.379999999999995	67	65.049999999999997	66.5	7825300	UTX
2010-02-04	67.870000000000005	67.950000000000003	66.340000000000003	66.379999999999995	5983200	UTX
2010-02-03	67.819999999999993	68.430000000000007	67.700000000000003	68.239999999999995	4151000	UTX
2010-02-02	67.890000000000001	68.430000000000007	67.689999999999998	68.030000000000001	6129300	UTX
2010-02-01	67.760000000000005	67.969999999999999	67.200000000000003	67.549999999999997	4916700	UTX
2010-01-29	67.390000000000001	68.489999999999995	66.640000000000001	67.480000000000004	7232100	UTX
2010-01-28	67.689999999999998	67.829999999999998	66.549999999999997	67.370000000000005	5578700	UTX
2010-01-27	67.260000000000005	67.849999999999994	66.5	67.609999999999999	7690700	UTX
2010-01-26	68	68.859999999999999	67.799999999999997	68.469999999999999	4996400	UTX
2010-01-25	69.510000000000005	69.510000000000005	68.560000000000002	68.590000000000003	4999400	UTX
2010-01-22	69.870000000000005	70.290000000000006	69	69.079999999999998	5814000	UTX
2010-01-21	71.450000000000003	71.849999999999994	69.75	70.129999999999995	5111300	UTX
2010-01-20	72.010000000000005	72.239999999999995	70.629999999999995	71.430000000000007	3673200	UTX
2010-01-19	71.989999999999995	72.939999999999998	71.640000000000001	72.290000000000006	3680700	UTX
2010-01-15	72.829999999999998	72.930000000000007	71.680000000000007	71.989999999999995	5343300	UTX
2010-01-14	72.239999999999995	72.849999999999994	72.120000000000005	72.810000000000002	3551300	UTX
2010-01-13	71.819999999999993	72.659999999999997	71.790000000000006	72.560000000000002	4877100	UTX
2010-01-12	71.799999999999997	71.950000000000003	71.060000000000002	71.739999999999995	4672000	UTX
2010-01-11	70.730000000000004	72.260000000000005	70.730000000000004	72.159999999999997	5530000	UTX
2010-01-08	70.260000000000005	70.700000000000003	70.25	70.629999999999995	4654800	UTX
2010-01-07	70.010000000000005	70.620000000000005	69.569999999999993	70.489999999999995	4264400	UTX
2010-01-06	70.560000000000002	70.829999999999998	70.030000000000001	70.189999999999998	4726900	UTX
2010-01-05	71.640000000000001	71.640000000000001	70.280000000000001	70.560000000000002	5004900	UTX
2010-01-04	70.209999999999994	71.859999999999999	69.859999999999999	71.629999999999995	6104100	UTX
2009-12-31	70.670000000000002	70.760000000000005	69.319999999999993	69.409999999999997	2643600	UTX
2009-12-30	70.299999999999997	70.540000000000006	70	70.489999999999995	2191100	UTX
2009-12-29	70.590000000000003	70.890000000000001	70.299999999999997	70.299999999999997	2266000	UTX
2009-12-28	70.299999999999997	70.780000000000001	69.989999999999995	70.459999999999994	2021900	UTX
2009-12-24	69.680000000000007	70.5	69.680000000000007	70.359999999999999	1253900	UTX
2009-12-23	69.359999999999999	69.780000000000001	69.129999999999995	69.510000000000005	2877100	UTX
2009-12-22	69.379999999999995	69.859999999999999	69.209999999999994	69.349999999999994	4007000	UTX
2009-12-21	69.549999999999997	70.030000000000001	69.280000000000001	69.359999999999999	4094500	UTX
2009-12-18	69.900000000000006	70	69.120000000000005	69.459999999999994	9565800	UTX
2009-12-17	70.060000000000002	70.120000000000005	69.459999999999994	69.579999999999998	3718800	UTX
2009-12-16	70.400000000000006	70.75	70.090000000000003	70.25	5235500	UTX
2009-12-15	69.780000000000001	70.299999999999997	69.359999999999999	70.25	5467900	UTX
2009-12-14	69.900000000000006	69.980000000000004	69.469999999999999	69.909999999999997	4999500	UTX
2009-12-11	68.819999999999993	69.650000000000006	68.650000000000006	69.400000000000006	5805200	UTX
2009-12-10	67.780000000000001	69	67.579999999999998	67.930000000000007	4786500	UTX
2009-12-09	67.739999999999995	67.900000000000006	66.75	67.409999999999997	4835800	UTX
2009-12-08	68.519999999999996	68.519999999999996	67.390000000000001	68.230000000000004	4107700	UTX
2009-12-07	68.319999999999993	69.200000000000003	68.200000000000003	68.859999999999999	3486400	UTX
2009-12-04	67.790000000000006	68.819999999999993	67.5	68.319999999999993	4389400	UTX
2009-12-03	68.049999999999997	68.489999999999995	67.180000000000007	67.260000000000005	3787600	UTX
2009-12-02	67.730000000000004	68.650000000000006	67.519999999999996	68.150000000000006	2658000	UTX
2009-12-01	68	68.689999999999998	67.900000000000006	68	3856200	UTX
2009-11-30	67.170000000000002	67.459999999999994	66.519999999999996	67.239999999999995	4311300	UTX
2009-11-27	66.930000000000007	67.579999999999998	66.349999999999994	67.200000000000003	2599000	UTX
2009-11-25	68.469999999999999	68.469999999999999	67.920000000000002	68.310000000000002	2723900	UTX
2009-11-24	68.5	68.730000000000004	67.909999999999997	68.269999999999996	3886500	UTX
2009-11-23	68.519999999999996	69.129999999999995	68.290000000000006	68.730000000000004	3260700	UTX
2009-11-20	67.730000000000004	68.109999999999999	67.489999999999995	67.969999999999999	3361100	UTX
2009-11-19	68.480000000000004	68.480000000000004	67.290000000000006	68.010000000000005	4208900	UTX
2009-11-18	69.739999999999995	69.760000000000005	68.400000000000006	68.810000000000002	5958800	UTX
2009-11-17	69.379999999999995	69.959999999999994	69.079999999999998	69.930000000000007	4811300	UTX
2009-11-16	68.299999999999997	69.400000000000006	68.010000000000005	69.340000000000003	5373000	UTX
2009-11-13	66.859999999999999	68.25	66.659999999999997	67.989999999999995	4951200	UTX
2009-11-12	67.150000000000006	67.569999999999993	66.510000000000005	66.700000000000003	4666800	UTX
2009-11-11	66.859999999999999	67.450000000000003	66.629999999999995	66.969999999999999	3409000	UTX
2009-11-10	66.739999999999995	67.200000000000003	66.290000000000006	66.730000000000004	3552600	UTX
2009-11-09	65.629999999999995	66.75	65.109999999999999	66.730000000000004	3834700	UTX
2009-11-06	65.359999999999999	65.719999999999999	64.689999999999998	65.069999999999993	3895200	UTX
2009-11-05	64.030000000000001	65.5	63.899999999999999	65.450000000000003	3654000	UTX
2009-11-04	63.549999999999997	64.640000000000001	63.390000000000001	63.579999999999998	4446500	UTX
2009-11-03	62.170000000000002	63.350000000000001	62.170000000000002	63.200000000000003	4432100	UTX
2009-11-02	61.710000000000001	62.939999999999998	61.43	62.659999999999997	4587300	UTX
2009-10-30	63.420000000000002	63.780000000000001	61.420000000000002	61.450000000000003	8178600	UTX
2009-10-29	62.710000000000001	63.740000000000002	62.340000000000003	63.579999999999998	4991000	UTX
2009-10-28	63.780000000000001	64.319999999999993	62.579999999999998	62.609999999999999	5005700	UTX
2009-10-27	65.019999999999996	65.430000000000007	63.909999999999997	64.090000000000003	5606600	UTX
2009-10-26	65.810000000000002	66.260000000000005	64.420000000000002	64.829999999999998	5456700	UTX
2009-10-23	66	66.359999999999999	65.540000000000006	65.810000000000002	5562800	UTX
2009-10-22	65.260000000000005	66.060000000000002	64.900000000000006	65.900000000000006	4801900	UTX
2009-10-21	65.140000000000001	66.260000000000005	64.760000000000005	65.400000000000006	5830100	UTX
2009-10-20	64.409999999999997	65.879999999999995	63.799999999999997	65.400000000000006	6567400	UTX
2009-10-19	65.030000000000001	65.859999999999999	64.790000000000006	65.439999999999998	5980000	UTX
2009-10-16	64.159999999999997	65.090000000000003	64.120000000000005	64.890000000000001	6206800	UTX
2009-10-15	63.460000000000001	64.439999999999998	63.460000000000001	64.400000000000006	5668700	UTX
2009-10-14	62.740000000000002	63.869999999999997	62.25	63.759999999999998	5235700	UTX
2009-10-13	61.469999999999999	62.149999999999999	61.210000000000001	61.969999999999999	3683200	UTX
2009-10-12	62.32	62.490000000000002	61.039999999999999	61.469999999999999	3613300	UTX
2009-10-09	61.840000000000003	62.219999999999999	61.780000000000001	62.170000000000002	2811900	UTX
2009-10-08	61.600000000000001	62.280000000000001	61.289999999999999	61.780000000000001	4464300	UTX
2009-10-07	60.859999999999999	61.460000000000001	60.859999999999999	61.07	2375400	UTX
2009-10-06	60.880000000000003	61.920000000000002	60.689999999999998	61.490000000000002	3726800	UTX
2009-10-05	60	60.479999999999997	59.369999999999997	60.43	3562700	UTX
2009-10-02	59.380000000000003	59.939999999999998	59.310000000000002	59.630000000000003	4662800	UTX
2009-10-01	60.829999999999998	60.979999999999997	59.909999999999997	59.990000000000002	6125600	UTX
2009-09-30	61.170000000000002	61.530000000000001	59.969999999999999	60.93	6495100	UTX
2009-09-29	61.659999999999997	61.93	61.25	61.310000000000002	4048900	UTX
2009-09-28	61.899999999999999	62.149999999999999	61.560000000000002	61.640000000000001	5365900	UTX
2009-09-25	62.189999999999998	62.189999999999998	61.009999999999998	61.539999999999999	4667900	UTX
2009-09-24	62.93	63	62.009999999999998	62.340000000000003	4699900	UTX
2009-09-23	63.479999999999997	63.719999999999999	62.670000000000002	62.740000000000002	4698500	UTX
2009-09-22	63.210000000000001	63.299999999999997	62.799999999999997	63.229999999999997	4584200	UTX
2009-09-21	62.469999999999999	63.020000000000003	62.299999999999997	62.670000000000002	3691000	UTX
2009-09-18	62.719999999999999	63.280000000000001	62.5	62.82	6837000	UTX
2009-09-17	61.920000000000002	63.039999999999999	61.920000000000002	62.520000000000003	6683800	UTX
2009-09-16	61.700000000000003	62.350000000000001	61.350000000000001	61.950000000000003	7264200	UTX
2009-09-15	61.670000000000002	61.729999999999997	61.18	61.289999999999999	5412100	UTX
2009-09-14	61.509999999999998	61.759999999999998	61.140000000000001	61.560000000000002	4838300	UTX
2009-09-11	62.039999999999999	62.039999999999999	61.409999999999997	61.990000000000002	4765600	UTX
2009-09-10	61.25	62	60.740000000000002	61.950000000000003	4573700	UTX
2009-09-09	60.490000000000002	61.369999999999997	60.490000000000002	61.240000000000002	4925000	UTX
2009-09-08	60.740000000000002	60.880000000000003	59.829999999999998	60.380000000000003	4951500	UTX
2009-09-04	59.68	60.689999999999998	59.469999999999999	60.520000000000003	3424100	UTX
2009-09-03	58.859999999999999	59.75	58.850000000000001	59.649999999999999	4733900	UTX
2009-09-02	58.990000000000002	59.289999999999999	58.670000000000002	58.850000000000001	3723900	UTX
2009-09-01	59.350000000000001	60.399999999999999	58.600000000000001	59.060000000000002	6182400	UTX
2009-08-31	59.280000000000001	59.359999999999999	58.829999999999998	59.359999999999999	3760000	UTX
2009-08-28	60.289999999999999	60.369999999999997	59.390000000000001	59.640000000000001	3846600	UTX
2009-08-27	59.619999999999997	60.439999999999998	59.530000000000001	60.009999999999998	4082900	UTX
2009-08-26	59.700000000000003	59.969999999999999	59.170000000000002	59.770000000000003	3721400	UTX
2009-08-25	59.409999999999997	60.630000000000003	59.039999999999999	59.710000000000001	6798500	UTX
2009-08-24	58.93	59.719999999999999	58.770000000000003	59.299999999999997	5756800	UTX
2009-08-21	57.68	58.840000000000003	57.219999999999999	58.710000000000001	6823400	UTX
2009-08-20	55.960000000000001	57.259999999999998	55.840000000000003	57.259999999999998	5066700	UTX
2009-08-19	55.880000000000003	56.619999999999997	55.549999999999997	56	6597400	UTX
2009-08-18	56.299999999999997	57.130000000000003	56.229999999999997	56.810000000000002	3842400	UTX
2009-08-17	56.759999999999998	57	55.759999999999998	56.130000000000003	5409500	UTX
2009-08-14	57.210000000000001	57.68	56.369999999999997	57.210000000000001	4385000	UTX
2009-08-13	58.079999999999998	58.119999999999997	56.939999999999998	57.399999999999999	5936800	UTX
2009-08-12	55.710000000000001	58.789999999999999	55.700000000000003	58.170000000000002	8667300	UTX
2009-08-11	55.950000000000003	56.020000000000003	55.439999999999998	55.770000000000003	5560900	UTX
2009-08-10	55.460000000000001	56.43	55.350000000000001	55.890000000000001	4929300	UTX
2009-08-07	55.57	56	55.109999999999999	55.590000000000003	5603300	UTX
2009-08-06	54.530000000000001	55.259999999999998	53.890000000000001	55.060000000000002	6059200	UTX
2009-08-05	54.850000000000001	54.939999999999998	53.670000000000002	54.219999999999999	4436200	UTX
2009-08-04	55	55.359999999999999	54.520000000000003	54.789999999999999	6125700	UTX
2009-08-03	54.119999999999997	55.380000000000003	54.119999999999997	55.18	6219300	UTX
2009-07-31	54.259999999999998	54.829999999999998	54.009999999999998	54.469999999999999	5768400	UTX
2009-07-30	53.700000000000003	54.990000000000002	53.43	54.229999999999997	7583100	UTX
2009-07-29	52.140000000000001	53.340000000000003	51.950000000000003	53.200000000000003	4832500	UTX
2009-07-28	51.840000000000003	52.619999999999997	51.640000000000001	52.439999999999998	5255000	UTX
2009-07-27	52.159999999999997	52.460000000000001	51.719999999999999	52.109999999999999	6083300	UTX
2009-07-24	53.380000000000003	53.530000000000001	51.850000000000001	52.229999999999997	7665900	UTX
2009-07-23	53.25	53.740000000000002	52.640000000000001	53.380000000000003	11176800	UTX
2009-07-22	53.810000000000002	54.280000000000001	52.909999999999997	53.119999999999997	8030800	UTX
2009-07-21	54.450000000000003	54.640000000000001	53.549999999999997	53.969999999999999	7383300	UTX
2009-07-20	54.039999999999999	55.030000000000001	53.950000000000003	54.969999999999999	4400700	UTX
2009-07-17	53.829999999999998	53.990000000000002	53.240000000000002	53.799999999999997	4435200	UTX
2009-07-16	53.799999999999997	54.259999999999998	53	53.969999999999999	4160500	UTX
2009-07-15	52.229999999999997	53.93	52.020000000000003	53.75	6637700	UTX
2009-07-14	51.600000000000001	51.740000000000002	50.869999999999997	51.579999999999998	3613800	UTX
2009-07-13	49.850000000000001	51.530000000000001	49.609999999999999	51.420000000000002	5656800	UTX
2009-07-10	49.210000000000001	49.990000000000002	49	49.640000000000001	4803400	UTX
2009-07-09	50.189999999999998	50.630000000000003	49.490000000000002	49.649999999999999	4338900	UTX
2009-07-08	49.740000000000002	50.049999999999997	49.009999999999998	49.68	7001100	UTX
2009-07-07	50.890000000000001	50.990000000000002	49.380000000000003	49.43	6282900	UTX
2009-07-06	49.869999999999997	50.979999999999997	49.329999999999998	50.899999999999999	6282400	UTX
2009-07-02	51.700000000000003	51.759999999999998	49.899999999999999	50.240000000000002	5516800	UTX
2009-07-01	52.149999999999999	52.689999999999998	52.039999999999999	52.280000000000001	4671000	UTX
2009-06-30	52.399999999999999	52.609999999999999	51.149999999999999	51.960000000000001	6995100	UTX
2009-06-29	51.799999999999997	52.640000000000001	51.700000000000003	52.469999999999999	5107900	UTX
2009-06-26	51.740000000000002	52.079999999999998	51.189999999999998	51.549999999999997	12306500	UTX
2009-06-25	50.630000000000003	52.350000000000001	50.539999999999999	52.030000000000001	6110300	UTX
2009-06-24	52.270000000000003	52.520000000000003	50.439999999999998	50.810000000000002	6481000	UTX
2009-06-23	52.82	52.960000000000001	51.649999999999999	51.840000000000003	5483700	UTX
2009-06-22	53.850000000000001	53.850000000000001	52.32	52.579999999999998	5677600	UTX
2009-06-19	55.219999999999999	55.25	54.030000000000001	54.200000000000003	8405500	UTX
2009-06-18	54.670000000000002	55.299999999999997	54.560000000000002	54.93	5410300	UTX
2009-06-17	54.460000000000001	55.229999999999997	54.350000000000001	54.68	5595600	UTX
2009-06-16	54.75	55.280000000000001	54.350000000000001	54.579999999999998	6048800	UTX
2009-06-15	55.310000000000002	55.399999999999999	53.969999999999999	54.719999999999999	5762100	UTX
2009-06-12	55.340000000000003	55.969999999999999	54.770000000000003	55.840000000000003	3611700	UTX
2009-06-11	55.710000000000001	56.32	55.32	55.549999999999997	5110500	UTX
2009-06-10	56.049999999999997	56.219999999999999	54.549999999999997	55.5	6008600	UTX
2009-06-09	56.57	56.649999999999999	55.090000000000003	55.520000000000003	5877100	UTX
2009-06-08	56.25	56.969999999999999	55.280000000000001	56.490000000000002	5248000	UTX
2009-06-05	55.890000000000001	56.990000000000002	55.859999999999999	56.390000000000001	8450100	UTX
2009-06-04	54.859999999999999	55.409999999999997	54.670000000000002	55.130000000000003	5098700	UTX
2009-06-03	55.119999999999997	55.369999999999997	54.200000000000003	54.689999999999998	4971100	UTX
2009-06-02	55.210000000000001	55.920000000000002	54.670000000000002	55.579999999999998	5478800	UTX
2009-06-01	53.490000000000002	55.579999999999998	53.210000000000001	55.270000000000003	5974800	UTX
2009-05-29	52.530000000000001	52.700000000000003	51.729999999999997	52.609999999999999	4778400	UTX
2009-05-28	51.859999999999999	52.57	50.950000000000003	52.380000000000003	5009700	UTX
2009-05-27	52.840000000000003	53.200000000000003	51.43	51.439999999999998	4974100	UTX
2009-05-26	51.039999999999999	53.030000000000001	50.640000000000001	52.740000000000002	5329400	UTX
2009-05-22	50.780000000000001	51.759999999999998	50.520000000000003	51.039999999999999	4295000	UTX
2009-05-21	51.039999999999999	51.18	49.899999999999999	50.759999999999998	6178600	UTX
2009-05-20	52.689999999999998	52.890000000000001	51.590000000000003	51.740000000000002	6130900	UTX
2009-05-19	52.840000000000003	53.170000000000002	52.210000000000001	52.299999999999997	5573200	UTX
2009-05-18	51.159999999999997	53.07	51.159999999999997	52.979999999999997	5998800	UTX
2009-05-15	51.380000000000003	51.939999999999998	50.920000000000002	51.280000000000001	7094700	UTX
2009-05-14	50.799999999999997	52.049999999999997	50.75	51.509999999999998	6675200	UTX
2009-05-13	51.439999999999998	51.439999999999998	49.869999999999997	50.609999999999999	8069300	UTX
2009-05-12	52.890000000000001	53.07	51.740000000000002	52.840000000000003	6522300	UTX
2009-05-11	52.700000000000003	53.130000000000003	52.109999999999999	52.5	5339800	UTX
2009-05-08	52.420000000000002	53.609999999999999	51.030000000000001	53.549999999999997	7328700	UTX
2009-05-07	52.280000000000001	52.759999999999998	51.200000000000003	51.719999999999999	6311100	UTX
2009-05-06	52.340000000000003	52.850000000000001	51.509999999999998	52.289999999999999	4989200	UTX
2009-05-05	50.899999999999999	51.899999999999999	50.899999999999999	51.829999999999998	4930300	UTX
2009-05-04	49.619999999999997	51.399999999999999	49.619999999999997	51.18	6941600	UTX
2009-05-01	49.270000000000003	49.789999999999999	48.659999999999997	49.520000000000003	4495300	UTX
2009-04-30	49.479999999999997	50.280000000000001	48.520000000000003	48.840000000000003	6544700	UTX
2009-04-29	48.469999999999999	49.659999999999997	48.149999999999999	48.909999999999997	5533800	UTX
2009-04-28	47.689999999999998	48.560000000000002	47.340000000000003	47.969999999999999	3581800	UTX
2009-04-27	48.869999999999997	49.340000000000003	48.159999999999997	48.460000000000001	4782000	UTX
2009-04-24	48.259999999999998	49.68	47.840000000000003	49.369999999999997	7701400	UTX
2009-04-23	46.789999999999999	48.149999999999999	46.259999999999998	48.039999999999999	8005600	UTX
2009-04-22	47.630000000000003	48.439999999999998	46.840000000000003	46.890000000000001	8228700	UTX
2009-04-21	47.25	48.850000000000001	46.990000000000002	47.990000000000002	10770800	UTX
2009-04-20	46.630000000000003	46.770000000000003	45.5	45.810000000000002	5878900	UTX
2009-04-17	47.740000000000002	48.259999999999998	47.280000000000001	47.32	6684600	UTX
2009-04-16	47.159999999999997	47.880000000000003	45.969999999999999	47.5	5616600	UTX
2009-04-15	45.399999999999999	47.200000000000003	45.310000000000002	46.759999999999998	6056300	UTX
2009-04-14	46	46.259999999999998	45.170000000000002	45.549999999999997	6048900	UTX
2009-04-13	46.840000000000003	46.840000000000003	45.539999999999999	46.390000000000001	5080000	UTX
2009-04-09	45.810000000000002	47.5	45.740000000000002	47.289999999999999	7804100	UTX
2009-04-08	45.280000000000001	45.380000000000003	43.890000000000001	44.619999999999997	6731500	UTX
2009-04-07	45.579999999999998	46.079999999999998	44.899999999999999	45.159999999999997	5858600	UTX
2009-04-06	45.299999999999997	46.359999999999999	44.630000000000003	46.310000000000002	5578400	UTX
2009-04-03	46.259999999999998	46.32	44.950000000000003	45.630000000000003	6503500	UTX
2009-04-02	44.93	46.75	44.689999999999998	45.939999999999998	10199900	UTX
2009-04-01	42.450000000000003	44.18	42.060000000000002	43.880000000000003	7209700	UTX
2009-03-31	42.630000000000003	43.859999999999999	42.600000000000001	42.979999999999997	6441200	UTX
2009-03-30	43.600000000000001	43.909999999999997	42.140000000000001	42.600000000000001	6530900	UTX
2009-03-27	45.020000000000003	45.310000000000002	44.280000000000001	44.479999999999997	5513900	UTX
2009-03-26	43.799999999999997	45.590000000000003	43.560000000000002	45.469999999999999	9179200	UTX
2009-03-25	43.490000000000002	44.710000000000001	42.719999999999999	43.689999999999998	10556000	UTX
2009-03-24	42.960000000000001	43.880000000000003	42.829999999999998	43.210000000000001	6321700	UTX
2009-03-23	41.359999999999999	43.549999999999997	41.240000000000002	43.479999999999997	8082700	UTX
2009-03-20	41.609999999999999	41.920000000000002	40.390000000000001	40.530000000000001	10383900	UTX
2009-03-19	42.270000000000003	42.270000000000003	40.890000000000001	41.049999999999997	7088900	UTX
2009-03-18	41.490000000000002	42.479999999999997	40.469999999999999	41.880000000000003	8683600	UTX
2009-03-17	41.200000000000003	41.729999999999997	40.200000000000003	41.710000000000001	7257600	UTX
2009-03-16	40.890000000000001	42.219999999999999	40.799999999999997	41.119999999999997	8389200	UTX
2009-03-13	41.460000000000001	41.920000000000002	40.299999999999997	40.57	9083200	UTX
2009-03-12	40.82	41.990000000000002	40	41.799999999999997	7692200	UTX
2009-03-11	40.850000000000001	41.689999999999998	40.350000000000001	41.060000000000002	10084800	UTX
2009-03-10	38.289999999999999	40.789999999999999	37.93	40.789999999999999	12141100	UTX
2009-03-09	38.030000000000001	38.75	37.399999999999999	37.560000000000002	7758900	UTX
2009-03-06	38.240000000000002	38.780000000000001	37.740000000000002	38.539999999999999	12189200	UTX
2009-03-05	38.090000000000003	38.869999999999997	37.609999999999999	37.920000000000002	10797300	UTX
2009-03-04	39.170000000000002	39.840000000000003	38.880000000000003	39.159999999999997	9739800	UTX
2009-03-03	39.479999999999997	39.530000000000001	38.409999999999997	38.549999999999997	11499500	UTX
2009-03-02	40.229999999999997	40.329999999999998	39.079999999999998	39.170000000000002	13265200	UTX
2009-02-27	40.609999999999999	41.350000000000001	40.100000000000001	40.829999999999998	13032500	UTX
2009-02-26	41.75	42.079999999999998	41.009999999999998	41.100000000000001	7871100	UTX
2009-02-25	42.659999999999997	42.659999999999997	41.060000000000002	41.520000000000003	10247000	UTX
2009-02-24	42.369999999999997	43.350000000000001	41.759999999999998	43	9434400	UTX
2009-02-23	44.140000000000001	44.479999999999997	42.219999999999999	42.350000000000001	7521300	UTX
2009-02-20	44.030000000000001	44.700000000000003	43.280000000000001	43.990000000000002	8530900	UTX
2009-02-19	45.200000000000003	45.93	44.609999999999999	44.719999999999999	5531700	UTX
2009-02-18	45.75	45.899999999999999	44.520000000000003	44.850000000000001	6362300	UTX
2009-02-17	45.969999999999999	46.710000000000001	45.18	45.68	10873000	UTX
2009-02-13	47.140000000000001	47.960000000000001	46.780000000000001	47.090000000000003	4447100	UTX
2009-02-12	46.600000000000001	47.009999999999998	45.409999999999997	46.909999999999997	6384200	UTX
2009-02-11	47.259999999999998	48.030000000000001	47	47.619999999999997	4513200	UTX
2009-02-10	49.25	49.780000000000001	46.75	47.060000000000002	8098400	UTX
2009-02-09	49.090000000000003	49.869999999999997	48.600000000000001	49.619999999999997	6983200	UTX
2009-02-06	48.170000000000002	49.57	47.990000000000002	49.030000000000001	7173800	UTX
2009-02-05	47.229999999999997	48.530000000000001	46.520000000000003	48.049999999999997	6629600	UTX
2009-02-04	48.270000000000003	48.859999999999999	47.350000000000001	47.530000000000001	5592900	UTX
2009-02-03	48.240000000000002	48.640000000000001	47.149999999999999	48.310000000000002	5429100	UTX
2009-02-02	47.259999999999998	48.170000000000002	46.939999999999998	47.539999999999999	6267800	UTX
2009-01-30	48.740000000000002	49.850000000000001	47.350000000000001	47.990000000000002	6783000	UTX
2009-01-29	50	50.189999999999998	48.5	48.68	6158700	UTX
2009-01-28	49.439999999999998	51.07	49.439999999999998	50.659999999999997	5065200	UTX
2009-01-27	49.259999999999998	49.850000000000001	48.530000000000001	49.240000000000002	5056900	UTX
2009-01-26	47.899999999999999	49.43	47.490000000000002	48.670000000000002	6420400	UTX
2009-01-23	47.450000000000003	48.149999999999999	46.939999999999998	47.409999999999997	6223700	UTX
2009-01-22	48.659999999999997	49.350000000000001	47.740000000000002	48.950000000000003	7861800	UTX
2009-01-21	49.590000000000003	49.890000000000001	47.189999999999998	49.25	11964500	UTX
2009-01-20	50.899999999999999	51.25	49.149999999999999	49.359999999999999	7910400	UTX
2009-01-16	50.549999999999997	51.5	49.619999999999997	51.100000000000001	8183700	UTX
2009-01-15	50.030000000000001	50.509999999999998	48.18	49.689999999999998	6364300	UTX
2009-01-14	49.899999999999999	50.5	49.25	50.030000000000001	5923400	UTX
2009-01-13	52.079999999999998	52.57	50.299999999999997	50.799999999999997	6984200	UTX
2009-01-12	52.670000000000002	53.119999999999997	52	52.359999999999999	4525700	UTX
2009-01-09	53.850000000000001	54	52.549999999999997	52.700000000000003	4424000	UTX
2009-01-08	53.170000000000002	53.759999999999998	52.770000000000003	53.509999999999998	5972300	UTX
2009-01-07	53.649999999999999	53.909999999999997	52.840000000000003	53.520000000000003	5804300	UTX
2009-01-06	54.600000000000001	55.509999999999998	54.100000000000001	54.880000000000003	5159800	UTX
2009-01-05	54.32	54.979999999999997	53.799999999999997	54.299999999999997	5462300	UTX
2009-01-02	53.460000000000001	55.240000000000002	53.030000000000001	54.950000000000003	4690300	UTX
2008-12-31	53.149999999999999	54.079999999999998	53.039999999999999	53.600000000000001	4630500	UTX
2008-12-30	51.780000000000001	53.140000000000001	51.43	53.039999999999999	4828800	UTX
2008-12-29	50.920000000000002	51.329999999999998	50.380000000000003	51.329999999999998	3910800	UTX
2008-12-26	51.219999999999999	51.520000000000003	50.609999999999999	51.130000000000003	1982000	UTX
2008-12-24	50.789999999999999	51.399999999999999	50.450000000000003	51.149999999999999	1410200	UTX
2008-12-23	52	52.359999999999999	50.390000000000001	50.619999999999997	5871100	UTX
2008-12-22	50.649999999999999	51.909999999999997	49.950000000000003	51.740000000000002	7898500	UTX
2008-12-19	52.200000000000003	52.369999999999997	50.299999999999997	51.369999999999997	12120200	UTX
2008-12-18	50.780000000000001	51.719999999999999	50.530000000000001	50.810000000000002	7941800	UTX
2008-12-17	50.899999999999999	51.469999999999999	50.219999999999999	50.600000000000001	6451100	UTX
2008-12-16	50.649999999999999	51.82	49.079999999999998	51.670000000000002	9017700	UTX
2008-12-15	49.490000000000002	50.100000000000001	48.869999999999997	49.630000000000003	7989000	UTX
2008-12-12	45.810000000000002	48.950000000000003	45.520000000000003	48.82	9972800	UTX
2008-12-11	47.18	48.640000000000001	46.649999999999999	47.079999999999998	6737100	UTX
2008-12-10	48.450000000000003	48.969999999999999	47.210000000000001	48.009999999999998	7186300	UTX
2008-12-09	48.43	48.780000000000001	47.159999999999997	47.969999999999999	9758700	UTX
2008-12-08	50.109999999999999	50.5	48.530000000000001	48.649999999999999	9985700	UTX
2008-12-05	46.659999999999997	49.399999999999999	45.82	49.009999999999998	9426700	UTX
2008-12-04	46.740000000000002	48.200000000000003	46.420000000000002	47.159999999999997	9719300	UTX
2008-12-03	45.82	47.509999999999998	45.200000000000003	47.32	7981000	UTX
2008-12-02	46.43	46.600000000000001	45.049999999999997	46.060000000000002	9453300	UTX
2008-12-01	47.93	47.93	45.450000000000003	45.619999999999997	9254100	UTX
2008-11-28	47.560000000000002	48.700000000000003	47.560000000000002	48.530000000000001	3975800	UTX
2008-11-26	46.189999999999998	47.770000000000003	45.700000000000003	47.729999999999997	8616300	UTX
2008-11-25	50	50	46.590000000000003	47.130000000000003	12945300	UTX
2008-11-24	47.170000000000002	49.869999999999997	46.130000000000003	49.109999999999999	9997400	UTX
2008-11-21	43.780000000000001	47.030000000000001	41.759999999999998	46.670000000000002	15812600	UTX
2008-11-20	45.299999999999997	46.390000000000001	42.759999999999998	43.219999999999999	16485300	UTX
2008-11-19	49.140000000000001	49.549999999999997	45.859999999999999	45.990000000000002	9944300	UTX
2008-11-18	47.649999999999999	49.5	47.200000000000003	49.32	9062100	UTX
2008-11-17	49.609999999999999	50.539999999999999	48.009999999999998	48.149999999999999	8027800	UTX
2008-11-14	51.289999999999999	53.560000000000002	49.740000000000002	50.229999999999997	7227600	UTX
2008-11-13	49.799999999999997	52.450000000000003	46.57	52.280000000000001	11826400	UTX
2008-11-12	50.799999999999997	50.850000000000001	48.93	49.009999999999998	6928600	UTX
2008-11-11	51.409999999999997	53	50	51.799999999999997	6738000	UTX
2008-11-10	53.020000000000003	54.240000000000002	51.409999999999997	52.189999999999998	6871400	UTX
2008-11-07	50.920000000000002	51.960000000000001	50.149999999999999	51.810000000000002	6065700	UTX
2008-11-06	53.18	54.200000000000003	50.229999999999997	50.609999999999999	8765200	UTX
2008-11-05	56.460000000000001	56.939999999999998	53.5	53.670000000000002	8107000	UTX
2008-11-04	56	57.640000000000001	55.390000000000001	57.25	8033900	UTX
2008-11-03	54.960000000000001	55.700000000000003	54.090000000000003	54.25	4123500	UTX
2008-10-31	54	55.619999999999997	52.5	54.960000000000001	7420000	UTX
2008-10-30	53.960000000000001	54.840000000000003	51.740000000000002	53.57	8066900	UTX
2008-10-29	51.799999999999997	54	50.899999999999999	52.079999999999998	11542300	UTX
2008-10-28	46.25	51.460000000000001	45.670000000000002	51.289999999999999	11088800	UTX
2008-10-27	46.68	47.780000000000001	45	45.18	8291100	UTX
2008-10-24	45.18	48.909999999999997	45.039999999999999	47.310000000000002	9156100	UTX
2008-10-23	48.960000000000001	49.960000000000001	46.07	48.689999999999998	12021000	UTX
2008-10-22	49.829999999999998	50.659999999999997	47.509999999999998	48.600000000000001	9802700	UTX
2008-10-21	51.200000000000003	52.289999999999999	50.409999999999997	50.950000000000003	7271100	UTX
2008-10-20	51.350000000000001	52.289999999999999	49.25	52.229999999999997	10999700	UTX
2008-10-17	52.729999999999997	53.509999999999998	50.340000000000003	50.710000000000001	11420200	UTX
2008-10-16	49.700000000000003	53.469999999999999	47.630000000000003	52.880000000000003	16098700	UTX
2008-10-15	51.390000000000001	54.289999999999999	48.82	49.25	14549700	UTX
2008-10-14	57.630000000000003	57.630000000000003	51.609999999999999	52.530000000000001	15726500	UTX
2008-10-13	49.299999999999997	54.189999999999998	48.939999999999998	54.130000000000003	13733800	UTX
2008-10-10	45.009999999999998	50.630000000000003	43.280000000000001	47.630000000000003	20988600	UTX
2008-10-09	50.740000000000002	50.950000000000003	46.329999999999998	46.329999999999998	11778800	UTX
2008-10-08	48.799999999999997	51.990000000000002	48.659999999999997	49.68	13993600	UTX
2008-10-07	52.539999999999999	53.990000000000002	50.030000000000001	50.119999999999997	10923800	UTX
2008-10-06	53.880000000000003	54.479999999999997	50.310000000000002	52.649999999999999	12764000	UTX
2008-10-03	56.359999999999999	57.100000000000001	54.789999999999999	54.859999999999999	9731800	UTX
2008-10-02	58.450000000000003	58.890000000000001	54.890000000000001	54.979999999999997	10462400	UTX
2008-10-01	59.479999999999997	59.960000000000001	58.619999999999997	59.119999999999997	8265000	UTX
2008-09-30	57.329999999999998	60.359999999999999	56.969999999999999	60.060000000000002	9067200	UTX
2008-09-29	59.890000000000001	60.200000000000003	56.149999999999999	56.659999999999997	9812000	UTX
2008-09-26	58.119999999999997	60.920000000000002	57.789999999999999	60.859999999999999	6114000	UTX
2008-09-25	60.109999999999999	60.460000000000001	58.869999999999997	59.170000000000002	8026300	UTX
2008-09-24	59.630000000000003	60.719999999999999	59.130000000000003	59.630000000000003	5877000	UTX
2008-09-23	61.700000000000003	62.469999999999999	59.960000000000001	60.149999999999999	6570000	UTX
2008-09-22	63.530000000000001	64.599999999999994	61.280000000000001	61.619999999999997	7456300	UTX
2008-09-19	64.510000000000005	66.989999999999995	61.009999999999998	64.299999999999997	11065200	UTX
2008-09-18	61.329999999999998	62.780000000000001	59.640000000000001	62.490000000000002	10685500	UTX
2008-09-17	62.270000000000003	62.579999999999998	60.590000000000003	60.710000000000001	9021400	UTX
2008-09-16	62.159999999999997	63.789999999999999	61.899999999999999	63.109999999999999	9600500	UTX
2008-09-15	62.829999999999998	64.120000000000005	62.520000000000003	63.119999999999997	8135200	UTX
2008-09-12	63.409999999999997	64.900000000000006	63.350000000000001	64.459999999999994	5847900	UTX
2008-09-11	62.990000000000002	63.93	62.32	63.93	7178300	UTX
2008-09-10	64.450000000000003	64.450000000000003	62.899999999999999	63.32	6220500	UTX
2008-09-09	65.560000000000002	66	64.109999999999999	64.109999999999999	7440800	UTX
2008-09-08	65.269999999999996	66.079999999999998	64.299999999999997	65.780000000000001	7362800	UTX
2008-09-05	64.480000000000004	65.069999999999993	63.68	64.079999999999998	6804400	UTX
2008-09-04	66.719999999999999	66.989999999999995	64.239999999999995	64.879999999999995	8575600	UTX
2008-09-03	67.799999999999997	67.799999999999997	66.299999999999997	67.420000000000002	5819500	UTX
2008-09-02	66.430000000000007	67.950000000000003	65.700000000000003	66.159999999999997	5535000	UTX
2008-08-29	66.340000000000003	66.890000000000001	65.430000000000007	65.590000000000003	3986800	UTX
2008-08-28	65.390000000000001	66.980000000000004	65.010000000000005	66.719999999999999	3580500	UTX
2008-08-27	64.859999999999999	65.299999999999997	64.5	65.049999999999997	3678000	UTX
2008-08-26	64.650000000000006	65.129999999999995	64.359999999999999	64.890000000000001	3123700	UTX
2008-08-25	65.700000000000003	65.790000000000006	64.480000000000004	64.959999999999994	4590300	UTX
2008-08-22	64.879999999999995	66.060000000000002	63	65.980000000000004	4098100	UTX
2008-08-21	64.099999999999994	64.680000000000007	63.520000000000003	64.209999999999994	4074700	UTX
2008-08-20	64.980000000000004	65.150000000000006	63.990000000000002	64.75	4520400	UTX
2008-08-19	65.290000000000006	65.459999999999994	64.609999999999999	64.950000000000003	3936500	UTX
2008-08-18	67.109999999999999	67.109999999999999	65.280000000000001	65.829999999999998	4439600	UTX
2008-08-15	66.349999999999994	67.299999999999997	66.030000000000001	66.799999999999997	4445900	UTX
2008-08-14	65.709999999999994	67	65.310000000000002	66.120000000000005	4571900	UTX
2008-08-13	66.140000000000001	66.560000000000002	65.209999999999994	66.099999999999994	4356400	UTX
2008-08-12	66.959999999999994	67.239999999999995	66.299999999999997	66.510000000000005	4388800	UTX
2008-08-11	66.689999999999998	67.599999999999994	66.349999999999994	67.219999999999999	4739700	UTX
2008-08-08	64.890000000000001	66.950000000000003	64.5	66.859999999999999	5910100	UTX
2008-08-07	65.829999999999998	65.950000000000003	64.640000000000001	64.739999999999995	6972200	UTX
2008-08-06	65.390000000000001	66.739999999999995	64.920000000000002	66.549999999999997	7149000	UTX
2008-08-05	64.159999999999997	65.599999999999994	63.670000000000002	65.540000000000006	5641400	UTX
2008-08-04	63.469999999999999	64.230000000000004	62.649999999999999	63.759999999999998	5049800	UTX
2008-08-01	64.069999999999993	64.329999999999998	62.939999999999998	63.560000000000002	6094400	UTX
2008-07-31	65.799999999999997	66.049999999999997	63.950000000000003	63.979999999999997	6844300	UTX
2008-07-30	65.640000000000001	66.620000000000005	65.379999999999995	66.25	5697900	UTX
2008-07-29	64.040000000000006	65.629999999999995	64	65.519999999999996	5699900	UTX
2008-07-28	65.480000000000004	65.480000000000004	64.010000000000005	64.069999999999993	4648200	UTX
2008-07-25	64.390000000000001	65.290000000000006	64.370000000000005	65.230000000000004	5081900	UTX
2008-07-24	65.939999999999998	65.980000000000004	64.040000000000006	64.200000000000003	6510800	UTX
2008-07-23	65.469999999999999	65.959999999999994	64.739999999999995	65.780000000000001	6400300	UTX
2008-07-22	64.090000000000003	65.329999999999998	63.710000000000001	65.269999999999996	6555000	UTX
2008-07-21	64.480000000000004	64.480000000000004	63.310000000000002	64.049999999999997	4690200	UTX
2008-07-18	65	65	63.399999999999999	64.090000000000003	7980500	UTX
2008-07-17	64.5	65.310000000000002	62.579999999999998	64.700000000000003	14445600	UTX
2008-07-16	60.159999999999997	61.25	58.960000000000001	61.109999999999999	8582700	UTX
2008-07-15	60.68	60.840000000000003	58.869999999999997	60.079999999999998	6742800	UTX
2008-07-14	61.299999999999997	61.560000000000002	60.149999999999999	61.049999999999997	4474200	UTX
2008-07-11	61.310000000000002	61.799999999999997	59.759999999999998	60.689999999999998	8627600	UTX
2008-07-10	61.119999999999997	62.399999999999999	61.119999999999997	62.170000000000002	6793500	UTX
2008-07-09	61.960000000000001	62.18	61.020000000000003	61.119999999999997	8425900	UTX
2008-07-08	60.5	62.460000000000001	60.5	61.770000000000003	6953300	UTX
2008-07-07	61.189999999999998	62.060000000000002	60.219999999999999	60.579999999999998	7265500	UTX
2008-07-03	60.079999999999998	61.090000000000003	59.990000000000002	61.049999999999997	5401400	UTX
2008-07-02	61.020000000000003	61.210000000000001	59.700000000000003	59.700000000000003	9032400	UTX
2008-07-01	60.899999999999999	61.340000000000003	59.549999999999997	60.68	14621100	UTX
2008-06-30	61.149999999999999	62.149999999999999	60.509999999999998	61.700000000000003	9812800	UTX
2008-06-27	62.729999999999997	62.75	61.049999999999997	61.149999999999999	13526000	UTX
2008-06-26	65.409999999999997	65.680000000000007	62.649999999999999	62.789999999999999	14575300	UTX
2008-06-25	67.900000000000006	68.280000000000001	65.819999999999993	66.019999999999996	10966100	UTX
2008-06-24	68.700000000000003	69	67.950000000000003	68.159999999999997	5778700	UTX
2008-06-23	69.230000000000004	69.230000000000004	68.430000000000007	68.819999999999993	4618400	UTX
2008-06-20	68.430000000000007	68.939999999999998	67.780000000000001	68.799999999999997	8822500	UTX
2008-06-19	68.170000000000002	69	66.989999999999995	68.819999999999993	5261000	UTX
2008-06-18	67.849999999999994	68.689999999999998	67.849999999999994	68.069999999999993	5021200	UTX
2008-06-17	69.370000000000005	69.370000000000005	68.189999999999998	68.409999999999997	5220900	UTX
2008-06-16	68.349999999999994	69.230000000000004	67.909999999999997	68.879999999999995	4931700	UTX
2008-06-13	68.459999999999994	69.140000000000001	68.069999999999993	68.560000000000002	5055200	UTX
2008-06-12	67.319999999999993	69	67.150000000000006	67.920000000000002	8033700	UTX
2008-06-11	67.049999999999997	67.200000000000003	66.590000000000003	66.650000000000006	6100500	UTX
2008-06-10	67.200000000000003	67.609999999999999	67.019999999999996	67.079999999999998	5212300	UTX
2008-06-09	67.359999999999999	67.739999999999995	66.469999999999999	67.549999999999997	6224000	UTX
2008-06-06	69.430000000000007	69.430000000000007	66.930000000000007	67.010000000000005	11831800	UTX
2008-06-05	69.439999999999998	70.099999999999994	69.069999999999993	69.969999999999999	5444200	UTX
2008-06-04	69.409999999999997	69.709999999999994	68.950000000000003	69.260000000000005	7153700	UTX
2008-06-03	70.969999999999999	71.099999999999994	69.260000000000005	69.760000000000005	6935200	UTX
2008-06-02	70.430000000000007	71.030000000000001	70.010000000000005	70.730000000000004	4366500	UTX
2008-05-30	70.299999999999997	71.230000000000004	69.760000000000005	71.040000000000006	5305600	UTX
2008-05-29	69.959999999999994	71.099999999999994	69.5	70.230000000000004	5738200	UTX
2008-05-28	71.030000000000001	71.219999999999999	69.730000000000004	70.230000000000004	4960400	UTX
2008-05-27	69.870000000000005	70.840000000000003	69.829999999999998	70.799999999999997	4619400	UTX
2008-05-23	71.260000000000005	71.430000000000007	69.890000000000001	70.010000000000005	7029500	UTX
2008-05-22	72.019999999999996	72.359999999999999	71.549999999999997	71.840000000000003	3920800	UTX
2008-05-21	73.670000000000002	74.019999999999996	71.870000000000005	72.019999999999996	6014100	UTX
2008-05-20	74.099999999999994	74.25	73.010000000000005	73.400000000000006	5023600	UTX
2008-05-19	73.790000000000006	75	73.760000000000005	74.359999999999999	3627700	UTX
2008-05-16	74.260000000000005	74.560000000000002	73.489999999999995	73.959999999999994	5709700	UTX
2008-05-15	74.849999999999994	75.019999999999996	74.060000000000002	74.290000000000006	4928000	UTX
2008-05-14	75.079999999999998	75.859999999999999	74.659999999999997	75.159999999999997	4479000	UTX
2008-05-13	74.609999999999999	75.219999999999999	74.170000000000002	74.920000000000002	3396800	UTX
2008-05-12	73.170000000000002	74.569999999999993	73.129999999999995	74.569999999999993	3333200	UTX
2008-05-09	73.629999999999995	73.629999999999995	72.390000000000001	73.129999999999995	3988200	UTX
2008-05-08	73.349999999999994	74.340000000000003	73.230000000000004	74.060000000000002	3825900	UTX
2008-05-07	74.859999999999999	75	73.030000000000001	73.030000000000001	4349500	UTX
2008-05-06	74.480000000000004	74.920000000000002	73.840000000000003	74.680000000000007	2564300	UTX
2008-05-05	74.689999999999998	75	74.420000000000002	74.620000000000005	3386200	UTX
2008-05-02	74.900000000000006	75.400000000000006	74.590000000000003	75.099999999999994	5497200	UTX
2008-05-01	72.5	74.700000000000003	72.5	74.5	5167200	UTX
2008-04-30	73.109999999999999	73.840000000000003	72.329999999999998	72.469999999999999	5035700	UTX
2008-04-29	73.090000000000003	73.359999999999999	72.340000000000003	73.109999999999999	3380800	UTX
2008-04-28	72.530000000000001	73.599999999999994	72.530000000000001	73.040000000000006	4060900	UTX
2008-04-25	73	73.109999999999999	72.090000000000003	72.680000000000007	3398200	UTX
2008-04-24	72	73.129999999999995	71.760000000000005	72.700000000000003	4519100	UTX
2008-04-23	71.849999999999994	72.340000000000003	71.040000000000006	71.859999999999999	4533700	UTX
2008-04-22	71.650000000000006	71.900000000000006	70.920000000000002	71.439999999999998	4094200	UTX
2008-04-21	71.980000000000004	72.340000000000003	71.599999999999994	72.090000000000003	3622900	UTX
2008-04-18	72.129999999999995	72.609999999999999	71.189999999999998	72.510000000000005	7034800	UTX
2008-04-17	71.329999999999998	71.420000000000002	70.090000000000003	70.790000000000006	6664400	UTX
2008-04-16	71.150000000000006	73.230000000000004	71.150000000000006	72.629999999999995	6429800	UTX
2008-04-15	70.5	71.450000000000003	70.049999999999997	70.840000000000003	4403900	UTX
2008-04-14	69.370000000000005	70.409999999999997	69.370000000000005	69.989999999999995	5101000	UTX
2008-04-11	70.689999999999998	70.989999999999995	69.349999999999994	69.530000000000001	7797400	UTX
2008-04-10	70.680000000000007	72.180000000000007	70.590000000000003	71.849999999999994	4457000	UTX
2008-04-09	71.700000000000003	72.019999999999996	70.299999999999997	70.810000000000002	4340200	UTX
2008-04-08	71.349999999999994	71.799999999999997	71	71.799999999999997	3091600	UTX
2008-04-07	72.099999999999994	72.569999999999993	71.480000000000004	71.790000000000006	3915800	UTX
2008-04-04	70.730000000000004	72.400000000000006	70.700000000000003	71.730000000000004	4539700	UTX
2008-04-03	71.120000000000005	71.140000000000001	70.170000000000002	70.760000000000005	3648200	UTX
2008-04-02	71.730000000000004	71.840000000000003	70.840000000000003	71.180000000000007	5325700	UTX
2008-04-01	69.239999999999995	71.599999999999994	69.239999999999995	71.239999999999995	7358100	UTX
2008-03-31	68.659999999999997	69.329999999999998	68.159999999999997	68.819999999999993	5188800	UTX
2008-03-28	69.739999999999995	70.239999999999995	68.340000000000003	68.549999999999997	4842200	UTX
2008-03-27	70.010000000000005	70.579999999999998	69.269999999999996	69.409999999999997	4293400	UTX
2008-03-26	69.900000000000006	69.909999999999997	69.209999999999994	69.609999999999999	4235300	UTX
2008-03-25	70.420000000000002	70.599999999999994	69.549999999999997	70.159999999999997	4624000	UTX
2008-03-24	69.420000000000002	70.700000000000003	69.200000000000003	70.340000000000003	4318900	UTX
2008-03-20	68.849999999999994	69.680000000000007	68.140000000000001	69.010000000000005	6408100	UTX
2008-03-19	69.620000000000005	70.489999999999995	68.760000000000005	68.760000000000005	6099400	UTX
2008-03-18	68.879999999999995	69.859999999999999	68.349999999999994	69.829999999999998	7056600	UTX
2008-03-17	66.290000000000006	68.189999999999998	66.290000000000006	67.560000000000002	7766200	UTX
2008-03-14	69.150000000000006	69.150000000000006	66.950000000000003	67.709999999999994	6022500	UTX
2008-03-13	67.390000000000001	68.989999999999995	67.079999999999998	68.510000000000005	5171900	UTX
2008-03-12	68.5	69.019999999999996	68.049999999999997	68.200000000000003	4332300	UTX
2008-03-11	67.590000000000003	68.370000000000005	66.530000000000001	68.370000000000005	5990200	UTX
2008-03-10	67.599999999999994	67.599999999999994	66.140000000000001	66.230000000000004	7074100	UTX
2008-03-07	68.489999999999995	69.280000000000001	67.359999999999999	67.489999999999995	6758200	UTX
2008-03-06	69.530000000000001	70.189999999999998	68.819999999999993	68.829999999999998	4907700	UTX
2008-03-05	68.290000000000006	70.280000000000001	68.290000000000006	69.730000000000004	5346400	UTX
2008-03-04	68.900000000000006	69.079999999999998	68.200000000000003	68.900000000000006	8104200	UTX
2008-03-03	69.939999999999998	69.939999999999998	68.200000000000003	69.400000000000006	8237300	UTX
2008-02-29	71.239999999999995	71.849999999999994	70.359999999999999	70.510000000000005	4676500	UTX
2008-02-28	72.549999999999997	72.859999999999999	71.790000000000006	72.170000000000002	4218900	UTX
2008-02-27	73.049999999999997	73.459999999999994	72.5	72.930000000000007	5050900	UTX
2008-02-26	72.920000000000002	73.75	72.689999999999998	73.290000000000006	5176400	UTX
2008-02-25	72.420000000000002	73.569999999999993	72.200000000000003	73.409999999999997	6395800	UTX
2008-02-22	70.689999999999998	72.439999999999998	70.689999999999998	72.230000000000004	3706800	UTX
2008-02-21	72.170000000000002	72.180000000000007	70.829999999999998	70.890000000000001	4581200	UTX
2008-02-20	71.459999999999994	72.099999999999994	70.900000000000006	72.049999999999997	3693100	UTX
2008-02-19	72.489999999999995	72.650000000000006	71.790000000000006	71.950000000000003	3932600	UTX
2008-02-15	72.5	72.5	70.959999999999994	71.530000000000001	5271700	UTX
2008-02-14	73.689999999999998	73.700000000000003	72.480000000000004	72.650000000000006	4003500	UTX
2008-02-13	73.359999999999999	73.519999999999996	72.439999999999998	73.519999999999996	4690000	UTX
2008-02-12	71.879999999999995	73.5	71.719999999999999	72.819999999999993	5039500	UTX
2008-02-11	71.469999999999999	71.659999999999997	70.420000000000002	71.569999999999993	3630800	UTX
2008-02-08	71.219999999999999	72.090000000000003	70.829999999999998	71.349999999999994	5001200	UTX
2008-02-07	71.530000000000001	71.909999999999997	70.829999999999998	71.469999999999999	7327200	UTX
2008-02-06	72.700000000000003	72.939999999999998	71.700000000000003	71.870000000000005	4697800	UTX
2008-02-05	72.900000000000006	73.739999999999995	72.200000000000003	72.349999999999994	6287600	UTX
2008-02-04	74.120000000000005	74.310000000000002	73.599999999999994	74.049999999999997	3344100	UTX
2008-02-01	73.5	74.260000000000005	73.25	74.120000000000005	4609000	UTX
2008-01-31	71.650000000000006	74	71.650000000000006	73.269999999999996	7019700	UTX
2008-01-30	72.950000000000003	74.409999999999997	72.340000000000003	72.75	6561400	UTX
2008-01-29	74.269999999999996	74.319999999999993	72.709999999999994	73.180000000000007	4904200	UTX
2008-01-28	72.450000000000003	73.950000000000003	71.989999999999995	73.730000000000004	5819900	UTX
2008-01-25	73.530000000000001	74.219999999999999	72.5	72.75	8006300	UTX
2008-01-24	71.409999999999997	72.870000000000005	71.150000000000006	72.560000000000002	8412400	UTX
2008-01-23	66.299999999999997	71.390000000000001	66.079999999999998	70.980000000000004	12312800	UTX
2008-01-22	65.480000000000004	68.040000000000006	65.200000000000003	67.239999999999995	11280000	UTX
2008-01-18	68.579999999999998	70	67.709999999999994	68.049999999999997	9047600	UTX
2008-01-17	70.980000000000004	71.209999999999994	67.659999999999997	68.090000000000003	9203500	UTX
2008-01-16	71.280000000000001	72.25	70.620000000000005	71.040000000000006	7095600	UTX
2008-01-15	71.939999999999998	72.290000000000006	71.180000000000007	71.359999999999999	4562500	UTX
2008-01-14	72.109999999999999	72.5	71.609999999999999	72.189999999999998	4291900	UTX
2008-01-11	71.870000000000005	72.469999999999999	71.280000000000001	71.680000000000007	5701600	UTX
2008-01-10	71.560000000000002	72.769999999999996	70.030000000000001	72.390000000000001	7131600	UTX
2008-01-09	71.659999999999997	73.069999999999993	70.560000000000002	71.959999999999994	9232300	UTX
2008-01-08	75.189999999999998	75.189999999999998	71.439999999999998	71.790000000000006	8250900	UTX
2008-01-07	75.329999999999998	75.700000000000003	74.099999999999994	74.670000000000002	5850900	UTX
2008-01-04	75.689999999999998	76.189999999999998	74.900000000000006	75.019999999999996	5540300	UTX
2008-01-03	75.310000000000002	76.689999999999998	75.019999999999996	76.280000000000001	4355800	UTX
2008-01-02	76.640000000000001	77.140000000000001	74.849999999999994	75.209999999999994	4262900	UTX
2007-12-31	76.769999999999996	77.140000000000001	76.269999999999996	76.540000000000006	2467100	UTX
2007-12-28	77.25	77.530000000000001	76.609999999999999	76.870000000000005	1969900	UTX
2007-12-27	78.079999999999998	78.200000000000003	76.530000000000001	76.840000000000003	2366500	UTX
2007-12-26	78.159999999999997	78.329999999999998	77.159999999999997	77.819999999999993	2529400	UTX
2007-12-24	77.780000000000001	78.849999999999994	77.75	78.180000000000007	2477800	UTX
2007-12-21	76.590000000000003	78	76.590000000000003	77.829999999999998	6667600	UTX
2007-12-20	76.200000000000003	76.480000000000004	75.549999999999997	76.400000000000006	3471600	UTX
2007-12-19	76.049999999999997	76.599999999999994	74.950000000000003	75.799999999999997	3842600	UTX
2007-12-18	75.799999999999997	76.180000000000007	74.629999999999995	75.920000000000002	4397400	UTX
2007-12-17	76.480000000000004	76.650000000000006	74.829999999999998	75.040000000000006	4470400	UTX
2007-12-14	77.099999999999994	77.969999999999999	76.450000000000003	76.689999999999998	5065200	UTX
2007-12-13	76.560000000000002	77.810000000000002	75.5	77.609999999999999	3458200	UTX
2007-12-12	78.260000000000005	78.260000000000005	75.799999999999997	76.780000000000001	5224000	UTX
2007-12-11	78.829999999999998	79.299999999999997	76.260000000000005	76.420000000000002	5599000	UTX
2007-12-10	78.129999999999995	78.950000000000003	78.129999999999995	78.829999999999998	2401100	UTX
2007-12-07	77.870000000000005	78.400000000000006	77.420000000000002	78.069999999999993	3622400	UTX
2007-12-06	76.819999999999993	78.040000000000006	76.219999999999999	77.989999999999995	4550400	UTX
2007-12-05	76.200000000000003	76.930000000000007	76	76.849999999999994	4847700	UTX
2007-12-04	74.329999999999998	75.390000000000001	74.329999999999998	74.75	3440400	UTX
2007-12-03	74.019999999999996	75.299999999999997	74.019999999999996	74.930000000000007	4781400	UTX
2007-11-30	76.170000000000002	76.560000000000002	74.489999999999995	74.769999999999996	5345500	UTX
2007-11-29	75.75	75.920000000000002	75.189999999999998	75.439999999999998	3190400	UTX
2007-11-28	74.709999999999994	76.260000000000005	74.420000000000002	75.849999999999994	5746800	UTX
2007-11-27	73.140000000000001	74.260000000000005	72.599999999999994	74	5245000	UTX
2007-11-26	73.439999999999998	74.219999999999999	72.599999999999994	72.680000000000007	3940200	UTX
2007-11-23	73.120000000000005	73.530000000000001	72.799999999999997	73.459999999999994	1473200	UTX
2007-11-21	72.709999999999994	74.129999999999995	72.680000000000007	72.780000000000001	4394600	UTX
2007-11-20	73.799999999999997	75	73.560000000000002	74.319999999999993	5331200	UTX
2007-11-19	73.849999999999994	74.079999999999998	72.829999999999998	73.530000000000001	5527400	UTX
2007-11-16	74.599999999999994	74.760000000000005	73.370000000000005	74.299999999999997	4670100	UTX
2007-11-15	74.769999999999996	74.849999999999994	73.379999999999995	73.950000000000003	4676800	UTX
2007-11-14	75.689999999999998	75.829999999999998	74.719999999999999	74.920000000000002	3658000	UTX
2007-11-13	74.400000000000006	75.370000000000005	74	75.329999999999998	4360900	UTX
2007-11-12	73.230000000000004	74.819999999999993	73.230000000000004	73.930000000000007	5271200	UTX
2007-11-09	74.310000000000002	74.469999999999999	73.420000000000002	73.510000000000005	6889500	UTX
2007-11-08	74.819999999999993	75.140000000000001	74.019999999999996	74.700000000000003	6180200	UTX
2007-11-07	76.109999999999999	76.469999999999999	74.370000000000005	74.459999999999994	4954700	UTX
2007-11-06	76.170000000000002	76.75	75.609999999999999	76.620000000000005	3531900	UTX
2007-11-05	75	76.510000000000005	75	76.109999999999999	3896800	UTX
2007-11-02	74.900000000000006	75.900000000000006	74.5	75.650000000000006	3816400	UTX
2007-11-01	75.109999999999999	76.030000000000001	74.590000000000003	74.719999999999999	5299400	UTX
2007-10-31	75.879999999999995	76.709999999999994	75.299999999999997	76.590000000000003	5291300	UTX
2007-10-30	75.549999999999997	76.489999999999995	75.390000000000001	75.819999999999993	3754600	UTX
2007-10-29	75.670000000000002	76.040000000000006	75.209999999999994	75.780000000000001	2988200	UTX
2007-10-26	76.109999999999999	76.319999999999993	74.939999999999998	75.439999999999998	5768300	UTX
2007-10-25	76.75	76.950000000000003	75.390000000000001	75.719999999999999	5572700	UTX
2007-10-24	75.810000000000002	76.650000000000006	75.200000000000003	76.489999999999995	5271500	UTX
2007-10-23	76.450000000000003	76.599999999999994	75.420000000000002	76.019999999999996	4091800	UTX
2007-10-22	75.489999999999995	76.549999999999997	75.129999999999995	75.799999999999997	5903700	UTX
2007-10-19	77.269999999999996	77.599999999999994	75.870000000000005	76	9964500	UTX
2007-10-18	76.769999999999996	78.239999999999995	76.519999999999996	77.430000000000007	6536400	UTX
2007-10-17	80.079999999999998	80.489999999999995	75.569999999999993	76.799999999999997	14331700	UTX
2007-10-16	80.129999999999995	80.730000000000004	79.129999999999995	79.650000000000006	4012500	UTX
2007-10-15	81.170000000000002	81.170000000000002	79.269999999999996	79.870000000000005	3239500	UTX
2007-10-12	79.579999999999998	80.620000000000005	79.079999999999998	80.319999999999993	2957200	UTX
2007-10-11	80.859999999999999	81.200000000000003	78.640000000000001	79.25	4732800	UTX
2007-10-10	81.319999999999993	81.5	79.390000000000001	80.5	3476800	UTX
2007-10-09	80.299999999999997	81.459999999999994	80.200000000000003	81.200000000000003	2957700	UTX
2007-10-08	80.840000000000003	81.280000000000001	80.209999999999994	80.359999999999999	3212000	UTX
2007-10-05	80.239999999999995	81.150000000000006	80.239999999999995	80.840000000000003	4035900	UTX
2007-10-04	79.599999999999994	80.700000000000003	79.599999999999994	80.090000000000003	2251500	UTX
2007-10-03	80.400000000000006	80.700000000000003	79.390000000000001	79.670000000000002	4402200	UTX
2007-10-02	82	82.5	80.219999999999999	80.620000000000005	4346900	UTX
2007-10-01	80.480000000000004	82.370000000000005	80.480000000000004	82.069999999999993	4617500	UTX
2007-09-28	80.310000000000002	80.980000000000004	80.109999999999999	80.480000000000004	3197000	UTX
2007-09-27	80.5	80.780000000000001	79.939999999999998	80.689999999999998	3388400	UTX
2007-09-26	79.909999999999997	80.75	79.609999999999999	80.200000000000003	4652700	UTX
2007-09-25	78.689999999999998	80	78.519999999999996	79.930000000000007	4668900	UTX
2007-09-24	79.439999999999998	79.75	78.650000000000006	78.689999999999998	3858800	UTX
2007-09-21	79.590000000000003	79.950000000000003	78.730000000000004	79.430000000000007	6473800	UTX
2007-09-20	78.510000000000005	79.040000000000006	78.25	78.730000000000004	3814300	UTX
2007-09-19	78.269999999999996	78.989999999999995	78.049999999999997	78.900000000000006	5132300	UTX
2007-09-18	75.909999999999997	78.299999999999997	75.459999999999994	78.159999999999997	5398900	UTX
2007-09-17	75.700000000000003	76.239999999999995	75.519999999999996	75.829999999999998	2595400	UTX
2007-09-14	75.049999999999997	76.370000000000005	74.980000000000004	76.140000000000001	4088500	UTX
2007-09-13	75.319999999999993	75.400000000000006	74.569999999999993	75.019999999999996	4020900	UTX
2007-09-12	74.75	75.5	74.370000000000005	74.840000000000003	3507400	UTX
2007-09-11	74.700000000000003	74.980000000000004	73.709999999999994	74.670000000000002	5534100	UTX
2007-09-10	74.290000000000006	74.950000000000003	73.109999999999999	74.489999999999995	3060100	UTX
2007-09-07	74	74.450000000000003	73.640000000000001	73.790000000000006	3810400	UTX
2007-09-06	73.739999999999995	75.109999999999999	73.450000000000003	75.010000000000005	3679900	UTX
2007-09-05	73.900000000000006	74.450000000000003	73.109999999999999	73.450000000000003	4521000	UTX
2007-09-04	74.75	74.829999999999998	73.700000000000003	74.430000000000007	4476500	UTX
2007-08-31	74.469999999999999	75.5	74.329999999999998	74.629999999999995	3931500	UTX
2007-08-30	73.409999999999997	74.549999999999997	73.269999999999996	73.840000000000003	2768400	UTX
2007-08-29	72.230000000000004	74.480000000000004	72.120000000000005	74.349999999999994	4129500	UTX
2007-08-28	73.299999999999997	73.709999999999994	71.900000000000006	72	4198000	UTX
2007-08-27	74.060000000000002	74.219999999999999	73.5	73.719999999999999	2664700	UTX
2007-08-24	73.359999999999999	74.459999999999994	73.010000000000005	74.329999999999998	2980100	UTX
2007-08-23	73.810000000000002	74	73.090000000000003	73.299999999999997	3478400	UTX
2007-08-22	73.140000000000001	74.219999999999999	73.010000000000005	73.870000000000005	4473800	UTX
2007-08-21	74.590000000000003	74.700000000000003	72.579999999999998	72.939999999999998	5521400	UTX
2007-08-20	73.700000000000003	75.019999999999996	72.959999999999994	74.700000000000003	6394400	UTX
2007-08-17	72.540000000000006	74.219999999999999	71.560000000000002	73.819999999999993	8434000	UTX
2007-08-16	70.590000000000003	71.400000000000006	69	71.079999999999998	9437800	UTX
2007-08-15	72.609999999999999	72.810000000000002	71.439999999999998	71.629999999999995	4539900	UTX
2007-08-14	74.049999999999997	74.25	72.579999999999998	72.780000000000001	3950200	UTX
2007-08-13	73.079999999999998	74.390000000000001	73.049999999999997	74.010000000000005	3852700	UTX
2007-08-10	71.459999999999994	73.680000000000007	71.069999999999993	73.079999999999998	5874500	UTX
2007-08-09	74.040000000000006	74.920000000000002	72.370000000000005	72.370000000000005	6197500	UTX
2007-08-08	74.069999999999993	75.230000000000004	73.5	74.049999999999997	5338600	UTX
2007-08-07	74.840000000000003	74.849999999999994	73.519999999999996	74.150000000000006	5499600	UTX
2007-08-06	76.579999999999998	76.709999999999994	73.219999999999999	74.849999999999994	6103400	UTX
2007-08-03	74.969999999999999	75.409999999999997	73.840000000000003	73.930000000000007	6266000	UTX
2007-08-02	74.370000000000005	74.969999999999999	73.829999999999998	74.760000000000005	4871900	UTX
2007-08-01	73.049999999999997	74.739999999999995	72.450000000000003	74.650000000000006	7022000	UTX
2007-07-31	75	75	72.969999999999999	72.969999999999999	5920000	UTX
2007-07-30	72.920000000000002	74.129999999999995	72.920000000000002	73.629999999999995	4969800	UTX
2007-07-27	74.739999999999995	74.849999999999994	73.099999999999994	73.290000000000006	7375200	UTX
2007-07-26	74.760000000000005	76.430000000000007	73.810000000000002	74.450000000000003	9314600	UTX
2007-07-25	75.079999999999998	75.739999999999995	74.709999999999994	75.189999999999998	4735900	UTX
2007-07-24	75.739999999999995	76.310000000000002	74.700000000000003	74.739999999999995	5904000	UTX
2007-07-23	76.569999999999993	76.840000000000003	75.969999999999999	76.219999999999999	5153000	UTX
2007-07-20	77.189999999999998	77.230000000000004	75.840000000000003	76.030000000000001	6738500	UTX
2007-07-19	76.180000000000007	77.400000000000006	75.090000000000003	77.180000000000007	8376000	UTX
2007-07-18	76	76.200000000000003	74.849999999999994	75.560000000000002	8716700	UTX
2007-07-17	77.549999999999997	77.819999999999993	76.689999999999998	76.840000000000003	8750800	UTX
2007-07-16	75.859999999999999	76.980000000000004	75.510000000000005	76.670000000000002	7356800	UTX
2007-07-13	74.25	75.209999999999994	73.709999999999994	75	4905800	UTX
2007-07-12	73.060000000000002	74	73	73.989999999999995	3958400	UTX
2007-07-11	72.060000000000002	73	71.989999999999995	73	4394400	UTX
2007-07-10	71.879999999999995	72.450000000000003	71.689999999999998	72.069999999999993	5336200	UTX
2007-07-09	72.319999999999993	72.700000000000003	72	72.519999999999996	3453900	UTX
2007-07-06	72.290000000000006	72.879999999999995	72.030000000000001	72.599999999999994	2498100	UTX
2007-07-05	72.390000000000001	72.719999999999999	72.060000000000002	72.120000000000005	3189100	UTX
2007-07-03	72.5	72.859999999999999	72.209999999999994	72.469999999999999	1724300	UTX
2007-07-02	71.469999999999999	72.5	71.400000000000006	72.459999999999994	4087100	UTX
2007-06-29	71.579999999999998	71.709999999999994	70.5	70.930000000000007	4027400	UTX
2007-06-28	71.280000000000001	71.510000000000005	70.930000000000007	71.090000000000003	3380500	UTX
2007-06-27	70.239999999999995	71.560000000000002	70.129999999999995	71.5	3912500	UTX
2007-06-26	71.359999999999999	71.519999999999996	70.370000000000005	70.569999999999993	4106300	UTX
2007-06-25	71.319999999999993	71.879999999999995	70.909999999999997	71.269999999999996	4342400	UTX
2007-06-22	72.049999999999997	72.170000000000002	71.060000000000002	71.379999999999995	6117000	UTX
2007-06-21	71.689999999999998	72.290000000000006	71.430000000000007	71.950000000000003	4031400	UTX
2007-06-20	72.189999999999998	72.640000000000001	71.730000000000004	71.829999999999998	4363800	UTX
2007-06-19	72.189999999999998	72.299999999999997	71.409999999999997	71.719999999999999	4273000	UTX
2007-06-18	72.489999999999995	72.5	71.719999999999999	72.189999999999998	3543400	UTX
2007-06-15	71.900000000000006	72.299999999999997	71.689999999999998	72.010000000000005	6134600	UTX
2007-06-14	70.329999999999998	71.379999999999995	70.329999999999998	71.280000000000001	3381300	UTX
2007-06-13	69.879999999999995	70.730000000000004	69.599999999999994	70.730000000000004	4972100	UTX
2007-06-12	69.989999999999995	70.400000000000006	69.519999999999996	69.670000000000002	4509700	UTX
2007-06-11	69.849999999999994	70.299999999999997	69.510000000000005	70.180000000000007	3202400	UTX
2007-06-08	68.980000000000004	70.290000000000006	68.849999999999994	70.230000000000004	5808200	UTX
2007-06-07	69.909999999999997	69.980000000000004	68.849999999999994	68.870000000000005	4266600	UTX
2007-06-06	70.25	70.640000000000001	69.629999999999995	69.920000000000002	3606900	UTX
2007-06-05	70.549999999999997	70.989999999999995	70.329999999999998	70.75	4392000	UTX
2007-06-04	70.329999999999998	71.170000000000002	70.140000000000001	70.819999999999993	3013300	UTX
2007-06-01	70.900000000000006	71.620000000000005	70.519999999999996	70.780000000000001	4572900	UTX
2007-05-31	69.620000000000005	70.680000000000007	69.620000000000005	70.549999999999997	5412800	UTX
2007-05-30	68.560000000000002	69.430000000000007	68.299999999999997	69.430000000000007	3603600	UTX
2007-05-29	68.819999999999993	69.280000000000001	68.560000000000002	68.989999999999995	3278900	UTX
2007-05-25	68.069999999999993	68.950000000000003	68	68.620000000000005	2918100	UTX
2007-05-24	69	69.5	68.219999999999999	68.260000000000005	4000200	UTX
2007-05-23	69.25	69.299999999999997	68.689999999999998	68.849999999999994	3798100	UTX
2007-05-22	69	69.299999999999997	68.700000000000003	69.209999999999994	4175500	UTX
2007-05-21	68.909999999999997	69.099999999999994	68.560000000000002	68.920000000000002	5071400	UTX
2007-05-18	69.650000000000006	69.849999999999994	69	69.189999999999998	4731900	UTX
2007-05-17	68.519999999999996	69.560000000000002	68.370000000000005	69.370000000000005	4238900	UTX
2007-05-16	68.519999999999996	68.980000000000004	67.959999999999994	68.480000000000004	3279900	UTX
2007-05-15	68.519999999999996	69.439999999999998	68.370000000000005	68.5	5641500	UTX
2007-05-14	68.379999999999995	68.599999999999994	68	68.25	3020800	UTX
2007-05-11	68.090000000000003	68.5	68.069999999999993	68.390000000000001	2450900	UTX
2007-05-10	68.599999999999994	68.790000000000006	67.989999999999995	68.019999999999996	3213000	UTX
2007-05-09	68.200000000000003	68.799999999999997	68.060000000000002	68.769999999999996	3240400	UTX
2007-05-08	68.629999999999995	68.75	68.099999999999994	68.340000000000003	3289600	UTX
2007-05-07	68.150000000000006	69.079999999999998	68.030000000000001	69.049999999999997	4196900	UTX
2007-05-04	68.290000000000006	68.719999999999999	67.849999999999994	68	3379200	UTX
2007-05-03	68.260000000000005	68.400000000000006	67.739999999999995	67.930000000000007	4659400	UTX
2007-05-02	67.5	68.629999999999995	67.439999999999998	68.400000000000006	4423800	UTX
2007-05-01	66.980000000000004	67.890000000000001	66.980000000000004	67.730000000000004	3261000	UTX
2007-04-30	67.829999999999998	67.950000000000003	67.099999999999994	67.129999999999995	3744700	UTX
2007-04-27	67.349999999999994	67.769999999999996	67.150000000000006	67.689999999999998	3341000	UTX
2007-04-26	67.870000000000005	68.180000000000007	67.590000000000003	67.650000000000006	3804800	UTX
2007-04-25	67.909999999999997	68.049999999999997	67.209999999999994	68.040000000000006	3872800	UTX
2007-04-24	68.069999999999993	68.25	67.569999999999993	67.769999999999996	5300600	UTX
2007-04-23	67.549999999999997	68.040000000000006	67.480000000000004	67.780000000000001	6091300	UTX
2007-04-20	68.489999999999995	68.489999999999995	67.099999999999994	67.480000000000004	7625600	UTX
2007-04-19	67	67.299999999999997	66.200000000000003	67.219999999999999	4944000	UTX
2007-04-18	67.079999999999998	67.329999999999998	66.140000000000001	66.920000000000002	7113700	UTX
2007-04-17	65.989999999999995	66.189999999999998	65.450000000000003	66.180000000000007	4763000	UTX
2007-04-16	65.540000000000006	65.849999999999994	65.189999999999998	65.790000000000006	4239300	UTX
2007-04-13	64.739999999999995	65.079999999999998	64.409999999999997	65.049999999999997	3631100	UTX
2007-04-12	63.93	64.819999999999993	63.649999999999999	64.739999999999995	4130000	UTX
2007-04-11	64.400000000000006	64.5	63.700000000000003	64.079999999999998	6777800	UTX
2007-04-10	65.010000000000005	65.099999999999994	64.230000000000004	64.450000000000003	8322500	UTX
2007-04-09	65	65.170000000000002	64.75	65.060000000000002	3929000	UTX
2007-04-05	64.769999999999996	65.030000000000001	64.599999999999994	64.930000000000007	4147700	UTX
2007-04-04	65.480000000000004	65.540000000000006	64.640000000000001	64.930000000000007	7149100	UTX
2007-04-03	65.230000000000004	65.5	65.109999999999999	65.269999999999996	4352900	UTX
2007-04-02	65.030000000000001	65.400000000000006	64.650000000000006	64.719999999999999	4150900	UTX
2007-03-30	64.859999999999999	65.200000000000003	64.310000000000002	65	5052100	UTX
2007-03-29	65.510000000000005	65.810000000000002	64.900000000000006	64.989999999999995	4849500	UTX
2007-03-28	65.950000000000003	66.030000000000001	64.859999999999999	65.370000000000005	3946500	UTX
2007-03-27	66.189999999999998	66.400000000000006	65.920000000000002	66.109999999999999	4106600	UTX
2007-03-26	67.200000000000003	67.299999999999997	65.930000000000007	66.409999999999997	7351700	UTX
2007-03-23	65.879999999999995	66.900000000000006	65.650000000000006	66.730000000000004	3403500	UTX
2007-03-22	66.140000000000001	66.5	65.659999999999997	66.079999999999998	3109100	UTX
2007-03-21	65.489999999999995	66.480000000000004	65.400000000000006	66.180000000000007	3932000	UTX
2007-03-20	65.280000000000001	65.340000000000003	64.760000000000005	65.239999999999995	2640100	UTX
2007-03-19	65.379999999999995	65.650000000000006	64.930000000000007	65.069999999999993	3345300	UTX
2007-03-16	64.640000000000001	64.790000000000006	64.030000000000001	64.599999999999994	5468200	UTX
2007-03-15	64.659999999999997	64.849999999999994	64.109999999999999	64.400000000000006	3967900	UTX
2007-03-14	64.459999999999994	64.890000000000001	63.590000000000003	64.75	4775800	UTX
2007-03-13	65.200000000000003	65.200000000000003	64.280000000000001	64.310000000000002	4101300	UTX
2007-03-12	64.5	65.469999999999999	64.489999999999995	65.349999999999994	2535300	UTX
2007-03-09	64.799999999999997	65	64.180000000000007	64.5	2560100	UTX
2007-03-08	64.609999999999999	64.890000000000001	64.409999999999997	64.560000000000002	2445300	UTX
2007-03-07	64.170000000000002	64.549999999999997	64	64.260000000000005	4072600	UTX
2007-03-06	63.829999999999998	64.269999999999996	63.600000000000001	64.180000000000007	4864500	UTX
2007-03-05	63.75	64.450000000000003	63.450000000000003	63.539999999999999	5176700	UTX
2007-03-02	64.700000000000003	65.010000000000005	64.299999999999997	64.349999999999994	5194700	UTX
2007-03-01	64.680000000000007	65.329999999999998	64.069999999999993	65.120000000000005	7019900	UTX
2007-02-28	65.510000000000005	66.319999999999993	65.090000000000003	65.640000000000001	6182800	UTX
2007-02-27	66.25	66.799999999999997	64.75	65.459999999999994	6964300	UTX
2007-02-26	67.799999999999997	68.200000000000003	66.799999999999997	67.230000000000004	3182800	UTX
2007-02-23	67.25	67.590000000000003	67.010000000000005	67.549999999999997	2619000	UTX
2007-02-22	67.510000000000005	68.060000000000002	67.060000000000002	67.5	3133700	UTX
2007-02-21	68	68.030000000000001	67.5	67.579999999999998	4555100	UTX
2007-02-20	68.840000000000003	69	67.980000000000004	68.129999999999995	6113500	UTX
2007-02-16	69.269999999999996	69.489999999999995	68.379999999999995	68.680000000000007	3320200	UTX
2007-02-15	68.510000000000005	69.349999999999994	68.260000000000005	68.930000000000007	5398800	UTX
2007-02-14	67.349999999999994	68.439999999999998	67.099999999999994	68.170000000000002	3796900	UTX
2007-02-13	67.049999999999997	67.450000000000003	67	67.200000000000003	3017100	UTX
2007-02-12	67.590000000000003	67.590000000000003	66.780000000000001	67.040000000000006	4108200	UTX
2007-02-09	68.150000000000006	68.450000000000003	67.439999999999998	67.579999999999998	2040900	UTX
2007-02-08	68.510000000000005	68.730000000000004	67.840000000000003	68.049999999999997	3006300	UTX
2007-02-07	68.409999999999997	68.75	68.079999999999998	68.510000000000005	2882300	UTX
2007-02-06	68.030000000000001	68.599999999999994	67.799999999999997	68.409999999999997	3606400	UTX
2007-02-05	67.989999999999995	68.640000000000001	67.409999999999997	67.769999999999996	3531900	UTX
2007-02-02	68.75	68.75	67.829999999999998	68	4539400	UTX
2007-02-01	68.049999999999997	68.730000000000004	67.900000000000006	68.579999999999998	5902800	UTX
2007-01-31	66.829999999999998	68.239999999999995	66.599999999999994	68.019999999999996	5206200	UTX
2007-01-30	65.939999999999998	67.280000000000001	65.900000000000006	66.950000000000003	7571000	UTX
2007-01-29	65.620000000000005	66.239999999999995	65.420000000000002	65.689999999999998	4321000	UTX
2007-01-26	66.109999999999999	66.549999999999997	65.659999999999997	66.040000000000006	4598900	UTX
2007-01-25	66.969999999999999	67.099999999999994	66.099999999999994	66.209999999999994	4677700	UTX
2007-01-24	65.980000000000004	66.959999999999994	65.799999999999997	66.829999999999998	5243400	UTX
2007-01-23	65.200000000000003	66.730000000000004	65	66.140000000000001	8117700	UTX
2007-01-22	64.950000000000003	64.950000000000003	63.689999999999998	64.090000000000003	4915100	UTX
2007-01-19	65.400000000000006	65.439999999999998	64.849999999999994	65.180000000000007	4185100	UTX
2007-01-18	64.829999999999998	65.129999999999995	64.010000000000005	64.909999999999997	4208500	UTX
2007-01-17	64.680000000000007	65.069999999999993	64.5	64.819999999999993	4361200	UTX
2007-01-16	64.819999999999993	65	64.269999999999996	64.530000000000001	4114400	UTX
2007-01-12	63.490000000000002	64.719999999999999	63.399999999999999	64.420000000000002	5310900	UTX
2007-01-11	62.990000000000002	63.950000000000003	62.719999999999999	63.700000000000003	5006700	UTX
2007-01-10	62.219999999999999	62.869999999999997	61.850000000000001	62.689999999999998	5164200	UTX
2007-01-09	62.969999999999999	63.100000000000001	62.229999999999997	62.469999999999999	4525000	UTX
2007-01-08	62.460000000000001	63.590000000000003	62.009999999999998	63.189999999999998	3347200	UTX
2007-01-05	62.600000000000001	62.990000000000002	62.07	62.68	4354300	UTX
2007-01-04	62.600000000000001	63	62.450000000000003	62.869999999999997	4928200	UTX
2007-01-03	62.600000000000001	63.590000000000003	62.399999999999999	62.810000000000002	4784400	UTX
2006-12-29	62.799999999999997	63.009999999999998	62.450000000000003	62.520000000000003	1896500	UTX
2006-12-28	63.130000000000003	63.140000000000001	62.539999999999999	62.810000000000002	2533800	UTX
2006-12-27	63.590000000000003	64.209999999999994	62.770000000000003	62.939999999999998	2264600	UTX
2006-12-26	62.5	63.32	62.399999999999999	63.229999999999997	1911500	UTX
2006-12-22	62.630000000000003	62.810000000000002	62.399999999999999	62.560000000000002	3054100	UTX
2006-12-21	63.219999999999999	63.590000000000003	62.649999999999999	62.759999999999998	4062600	UTX
2006-12-20	62.659999999999997	63.539999999999999	62.289999999999999	63.219999999999999	5651900	UTX
2006-12-19	62.170000000000002	62.700000000000003	61.829999999999998	62.479999999999997	6435200	UTX
2006-12-18	62.409999999999997	62.57	62.140000000000001	62.259999999999998	5078700	UTX
2006-12-15	62.420000000000002	62.490000000000002	62.009999999999998	62.450000000000003	8231200	UTX
2006-12-14	62.75	63.310000000000002	61.799999999999997	62.060000000000002	17068300	UTX
2006-12-13	65.150000000000006	65.25	64.109999999999999	64.209999999999994	4133700	UTX
2006-12-12	65.200000000000003	65.230000000000004	64.620000000000005	64.799999999999997	4758100	UTX
2006-12-11	64.640000000000001	65.069999999999993	64.390000000000001	65.010000000000005	3391100	UTX
2006-12-08	64.799999999999997	65.239999999999995	64.5	64.719999999999999	3330400	UTX
2006-12-07	65.189999999999998	65.459999999999994	64.609999999999999	64.739999999999995	2670700	UTX
2006-12-06	64.780000000000001	64.980000000000004	64.560000000000002	64.959999999999994	3800900	UTX
2006-12-05	64.840000000000003	65.170000000000002	64.519999999999996	64.719999999999999	2876300	UTX
2006-12-04	64.219999999999999	65.489999999999995	64.030000000000001	64.900000000000006	4069100	UTX
2006-12-01	64.379999999999995	64.730000000000004	63.439999999999998	63.859999999999999	4806300	UTX
2006-11-30	64.890000000000001	65.090000000000003	64.120000000000005	64.530000000000001	3847300	UTX
2006-11-29	64.530000000000001	65.090000000000003	64.329999999999998	64.739999999999995	3339700	UTX
2006-11-28	64.650000000000006	64.739999999999995	64.159999999999997	64.530000000000001	3481200	UTX
2006-11-27	65.950000000000003	66.079999999999998	64.840000000000003	64.840000000000003	3942300	UTX
2006-11-24	65.700000000000003	66.010000000000005	65.400000000000006	65.989999999999995	932900	UTX
2006-11-22	65.719999999999999	66.109999999999999	65.700000000000003	65.790000000000006	1702900	UTX
2006-11-21	65.709999999999994	65.980000000000004	65.700000000000003	65.829999999999998	2639400	UTX
2006-11-20	65.909999999999997	66.390000000000001	65.640000000000001	65.870000000000005	2098000	UTX
2006-11-17	66.769999999999996	66.799999999999997	65.939999999999998	66.090000000000003	4332200	UTX
2006-11-16	65.939999999999998	66.930000000000007	65.760000000000005	66.760000000000005	3866200	UTX
2006-11-15	65.310000000000002	65.799999999999997	65.310000000000002	65.599999999999994	3292000	UTX
2006-11-14	65.329999999999998	65.950000000000003	65	65.609999999999999	2869700	UTX
2006-11-13	65.180000000000007	65.849999999999994	65.060000000000002	65.319999999999993	3158700	UTX
2006-11-10	64.689999999999998	65.400000000000006	64.480000000000004	65.060000000000002	2589700	UTX
2006-11-09	65.370000000000005	65.650000000000006	64.849999999999994	64.909999999999997	2969200	UTX
2006-11-08	65.510000000000005	65.760000000000005	65	65.560000000000002	2739500	UTX
2006-11-07	65.280000000000001	65.890000000000001	64.950000000000003	65.510000000000005	2924700	UTX
2006-11-06	64.5	65.459999999999994	63.969999999999999	65.150000000000006	3571300	UTX
2006-11-03	64.870000000000005	64.980000000000004	63.729999999999997	63.969999999999999	2928600	UTX
2006-11-02	63.850000000000001	64.480000000000004	63.630000000000003	64.329999999999998	2646900	UTX
2006-11-01	65.700000000000003	65.870000000000005	63.710000000000001	64.25	5547400	UTX
2006-10-31	65.819999999999993	66.109999999999999	65.530000000000001	65.719999999999999	4157900	UTX
2006-10-30	65.180000000000007	65.659999999999997	64.859999999999999	65.519999999999996	2098100	UTX
2006-10-27	65	65.25	64.290000000000006	64.939999999999998	2851700	UTX
2006-10-26	65.239999999999995	65.379999999999995	64.280000000000001	65.239999999999995	3080100	UTX
2006-10-25	65.290000000000006	65.489999999999995	64.859999999999999	65.25	2852700	UTX
2006-10-24	64.560000000000002	65.150000000000006	64.5	65.120000000000005	2709100	UTX
2006-10-23	65.019999999999996	65.329999999999998	64.659999999999997	64.980000000000004	2534000	UTX
2006-10-20	65.489999999999995	65.489999999999995	64.549999999999997	65.019999999999996	4222900	UTX
2006-10-19	65.260000000000005	65.5	64.709999999999994	65	3697800	UTX
2006-10-18	65.260000000000005	65.599999999999994	64.799999999999997	65.569999999999993	4870100	UTX
2006-10-17	67.200000000000003	67.459999999999994	65.030000000000001	65.280000000000001	6777700	UTX
2006-10-16	66.5	67.469999999999999	66.439999999999998	66.790000000000006	3464000	UTX
2006-10-13	66.150000000000006	66.890000000000001	65.930000000000007	66.5	3604600	UTX
2006-10-12	65.930000000000007	66.560000000000002	65.689999999999998	66.379999999999995	2780000	UTX
2006-10-11	65.299999999999997	65.640000000000001	64.730000000000004	65.519999999999996	2495300	UTX
2006-10-10	65.450000000000003	65.810000000000002	65.180000000000007	65.299999999999997	2424100	UTX
2006-10-09	65.469999999999999	65.769999999999996	64.950000000000003	65.200000000000003	2114900	UTX
2006-10-06	65.840000000000003	65.950000000000003	65.030000000000001	65.409999999999997	2500300	UTX
2006-10-05	65.299999999999997	66	65.260000000000005	65.840000000000003	2861900	UTX
2006-10-04	64.689999999999998	65.299999999999997	64.5	65.150000000000006	3482200	UTX
2006-10-03	63.659999999999997	65	63.520000000000003	64.799999999999997	3400500	UTX
2006-10-02	63.420000000000002	64.5	63.329999999999998	63.899999999999999	2798600	UTX
2006-09-29	63.289999999999999	63.850000000000001	62.909999999999997	63.350000000000001	4488700	UTX
2006-09-28	63.380000000000003	63.729999999999997	62.460000000000001	63.659999999999997	3714600	UTX
2006-09-27	63.68	63.799999999999997	63.060000000000002	63.140000000000001	2932100	UTX
2006-09-26	63.810000000000002	63.850000000000001	62.770000000000003	63.609999999999999	3724400	UTX
2006-09-25	62.740000000000002	63.43	62.630000000000003	63.229999999999997	4219200	UTX
2006-09-22	62.530000000000001	62.770000000000003	62.189999999999998	62.299999999999997	3630500	UTX
2006-09-21	63.920000000000002	64.040000000000006	62.5	62.899999999999999	4782400	UTX
2006-09-20	64.150000000000006	64.489999999999995	63.880000000000003	63.899999999999999	3514600	UTX
2006-09-19	63.82	64.219999999999999	63.100000000000001	64.150000000000006	2315300	UTX
2006-09-18	64.400000000000006	64.530000000000001	63.920000000000002	64.069999999999993	3079300	UTX
2006-09-15	63.850000000000001	64.739999999999995	63.460000000000001	64.609999999999999	5655600	UTX
2006-09-14	63.600000000000001	63.880000000000003	62.829999999999998	63	3310400	UTX
2006-09-13	63	64.159999999999997	62.880000000000003	63.890000000000001	2579400	UTX
2006-09-12	62.759999999999998	63.340000000000003	62.299999999999997	63.219999999999999	3660800	UTX
2006-09-11	63.359999999999999	63.490000000000002	62.829999999999998	62.909999999999997	3016900	UTX
2006-09-08	62.68	63.439999999999998	62.68	63.340000000000003	1613300	UTX
2006-09-07	62.909999999999997	63.270000000000003	62.210000000000001	62.770000000000003	2579900	UTX
2006-09-06	63.619999999999997	63.710000000000001	63	63.329999999999998	4027900	UTX
2006-09-05	62.75	63.890000000000001	62.520000000000003	63.719999999999999	3104800	UTX
2006-09-01	63	63.479999999999997	62.689999999999998	63.259999999999998	2796200	UTX
2006-08-31	62.159999999999997	62.969999999999999	62.009999999999998	62.710000000000001	2792800	UTX
2006-08-30	61.899999999999999	62.75	61.719999999999999	62.270000000000003	2331500	UTX
2006-08-29	61.299999999999997	62.420000000000002	60.969999999999999	62.170000000000002	3403800	UTX
2006-08-28	60.43	61.799999999999997	60.380000000000003	61.530000000000001	2580900	UTX
2006-08-25	60.5	60.990000000000002	60.009999999999998	60.670000000000002	1743900	UTX
2006-08-24	60.909999999999997	61.259999999999998	60.770000000000003	60.990000000000002	2289000	UTX
2006-08-23	60.659999999999997	61.259999999999998	60.390000000000001	60.770000000000003	1877800	UTX
2006-08-22	61.359999999999999	61.689999999999998	60.600000000000001	60.899999999999999	2174000	UTX
2006-08-21	61.479999999999997	61.590000000000003	60.960000000000001	61.460000000000001	1866500	UTX
2006-08-18	62.340000000000003	62.399999999999999	61.530000000000001	61.840000000000003	2552000	UTX
2006-08-17	61.789999999999999	62.289999999999999	61.57	61.950000000000003	2373700	UTX
2006-08-16	61.25	62.490000000000002	61	62.170000000000002	2633300	UTX
2006-08-15	61.079999999999998	61.549999999999997	60.75	61.030000000000001	2044700	UTX
2006-08-14	60.880000000000003	61.359999999999999	60.350000000000001	60.469999999999999	2493100	UTX
2006-08-11	60.109999999999999	60.460000000000001	59.560000000000002	60.149999999999999	1991800	UTX
2006-08-10	60.009999999999998	60.68	59.5	60.450000000000003	3878500	UTX
2006-08-09	62.32	62.549999999999997	60.130000000000003	60.310000000000002	5094400	UTX
2006-08-08	63.090000000000003	63.170000000000002	61.509999999999998	61.880000000000003	3478200	UTX
2006-08-07	62.710000000000001	63.240000000000002	62.280000000000001	63.090000000000003	3111300	UTX
2006-08-04	63.240000000000002	63.399999999999999	61.780000000000001	62.57	2695800	UTX
2006-08-03	62.25	63.210000000000001	61.75	62.740000000000002	4211900	UTX
2006-08-02	62.090000000000003	62.520000000000003	61.75	62.289999999999999	2475500	UTX
2006-08-01	62.189999999999998	62.5	61.43	61.68	3659000	UTX
2006-07-31	61.850000000000001	62.329999999999998	61.75	62.189999999999998	2307800	UTX
2006-07-28	61.799999999999997	62.469999999999999	61.799999999999997	62.149999999999999	3626900	UTX
2006-07-27	62.219999999999999	62.5	61.399999999999999	61.630000000000003	4189500	UTX
2006-07-26	62.039999999999999	62.200000000000003	61.200000000000003	61.770000000000003	4157100	UTX
2006-07-25	61.149999999999999	62.240000000000002	60.960000000000001	62.030000000000001	4423300	UTX
2006-07-24	60.159999999999997	61.619999999999997	60.07	61.450000000000003	5332600	UTX
2006-07-21	60.299999999999997	60.310000000000002	59.18	59.960000000000001	5622100	UTX
2006-07-20	61.950000000000003	62.07	60.25	60.25	6265600	UTX
2006-07-19	59.350000000000001	61.450000000000003	59.009999999999998	61.07	8322800	UTX
2006-07-18	59.359999999999999	59.789999999999999	58.219999999999999	58.880000000000003	9855000	UTX
2006-07-17	59.009999999999998	59.649999999999999	57.450000000000003	57.960000000000001	7132700	UTX
2006-07-14	61.439999999999998	61.469999999999999	58.299999999999997	58.810000000000002	7604500	UTX
2006-07-13	63.270000000000003	63.329999999999998	61.390000000000001	61.43	4154600	UTX
2006-07-12	64.150000000000006	64.379999999999995	62.93	63.240000000000002	3270200	UTX
2006-07-11	63	64.099999999999994	62.640000000000001	63.840000000000003	2920800	UTX
2006-07-10	63.299999999999997	63.469999999999999	62.670000000000002	62.869999999999997	2138100	UTX
2006-07-07	63.75	63.850000000000001	62.5	63.100000000000001	2879900	UTX
2006-07-06	64.049999999999997	64.680000000000007	63.590000000000003	63.850000000000001	2774900	UTX
2006-07-05	63.990000000000002	64.079999999999998	63.359999999999999	63.850000000000001	3393400	UTX
2006-07-03	64	64.019999999999996	63.579999999999998	63.990000000000002	1736900	UTX
2006-06-30	63.289999999999999	63.579999999999998	62.859999999999999	63.420000000000002	3705700	UTX
2006-06-29	61.5	63.539999999999999	61.5	63.289999999999999	3764800	UTX
2006-06-28	61.299999999999997	61.600000000000001	60.600000000000001	61.329999999999998	2072000	UTX
2006-06-27	61.340000000000003	62.409999999999997	61.340000000000003	61.399999999999999	2524500	UTX
2006-06-26	62.189999999999998	62.5	61.780000000000001	62.240000000000002	2313100	UTX
2006-06-23	61.530000000000001	62.710000000000001	61.32	62.280000000000001	3085600	UTX
2006-06-22	61.270000000000003	62.159999999999997	60.899999999999999	61.890000000000001	2721700	UTX
2006-06-21	60.700000000000003	62.030000000000001	60.609999999999999	61.490000000000002	3388700	UTX
2006-06-20	61.189999999999998	61.25	60.5	60.979999999999997	2237100	UTX
2006-06-19	61.700000000000003	61.770000000000003	60.259999999999998	60.899999999999999	2941000	UTX
2006-06-16	60.899999999999999	62.109999999999999	60.700000000000003	61.75	6000400	UTX
2006-06-15	59.5	60.990000000000002	59.299999999999997	60.810000000000002	4543700	UTX
2006-06-14	59.299999999999997	59.869999999999997	58.899999999999999	59.619999999999997	3650400	UTX
2006-06-13	59.280000000000001	60.25	59.049999999999997	59.450000000000003	4382000	UTX
2006-06-12	60.200000000000003	60.659999999999997	59.530000000000001	59.619999999999997	3751200	UTX
2006-06-09	60.200000000000003	60.670000000000002	60	60.049999999999997	3915500	UTX
2006-06-08	60.130000000000003	60.490000000000002	58.850000000000001	60.310000000000002	5954700	UTX
2006-06-07	60.890000000000001	61.140000000000001	59.799999999999997	60.020000000000003	4708000	UTX
2006-06-06	61.259999999999998	61.799999999999997	59.609999999999999	60.049999999999997	7604500	UTX
2006-06-05	62.530000000000001	63	61.299999999999997	61.450000000000003	3721000	UTX
2006-06-02	63.200000000000003	63.439999999999998	62.5	63.030000000000001	3451200	UTX
2006-06-01	62.850000000000001	63.490000000000002	62.689999999999998	63.200000000000003	3086400	UTX
2006-05-31	62.740000000000002	63.060000000000002	62.229999999999997	62.520000000000003	4260000	UTX
2006-05-30	62.649999999999999	63.100000000000001	62.07	62.439999999999998	3384500	UTX
2006-05-26	62.700000000000003	62.950000000000003	62.280000000000001	62.600000000000001	2363700	UTX
2006-05-25	62.390000000000001	62.700000000000003	61.75	62.390000000000001	2757600	UTX
2006-05-24	62.619999999999997	63	61.75	62.060000000000002	4752900	UTX
2006-05-23	62.979999999999997	63.350000000000001	62.490000000000002	62.490000000000002	3585300	UTX
2006-05-22	62.700000000000003	63.380000000000003	62.149999999999999	62.939999999999998	3047000	UTX
2006-05-19	62.969999999999999	63.100000000000001	62.079999999999998	62.700000000000003	4115900	UTX
2006-05-18	63.549999999999997	64.109999999999999	62.539999999999999	62.659999999999997	3411000	UTX
2006-05-17	64.849999999999994	64.930000000000007	63.009999999999998	63.75	4736600	UTX
2006-05-16	65.099999999999994	65.430000000000007	64.950000000000003	65.189999999999998	5066300	UTX
2006-05-15	64.950000000000003	65.409999999999997	63.880000000000003	64.780000000000001	4840200	UTX
2006-05-12	65.489999999999995	65.489999999999995	64.700000000000003	64.900000000000006	7203400	UTX
2006-05-11	66.030000000000001	66.390000000000001	65.640000000000001	65.819999999999993	4410600	UTX
2006-05-10	65.200000000000003	66.349999999999994	65.140000000000001	66.150000000000006	5287900	UTX
2006-05-09	64.950000000000003	65.450000000000003	64.719999999999999	65.069999999999993	3211200	UTX
2006-05-08	65	65.400000000000006	64.640000000000001	64.890000000000001	4074800	UTX
2006-05-05	64.299999999999997	65	64.010000000000005	64.909999999999997	3395300	UTX
2006-05-04	63.729999999999997	64	63.359999999999999	63.770000000000003	2773300	UTX
2006-05-03	63.850000000000001	63.850000000000001	62.909999999999997	63.359999999999999	2300700	UTX
2006-05-02	63.149999999999999	63.57	62.600000000000001	63.560000000000002	2572700	UTX
2006-05-01	63	63.049999999999997	62.5	62.93	3724700	UTX
2006-04-28	64.150000000000006	64.25	62.600000000000001	62.810000000000002	6749400	UTX
2006-04-27	63.310000000000002	64.280000000000001	63.310000000000002	63.899999999999999	4020800	UTX
2006-04-26	64.159999999999997	64.420000000000002	63.799999999999997	64.209999999999994	3585500	UTX
2006-04-25	64.599999999999994	64.659999999999997	63.759999999999998	64.150000000000006	4177000	UTX
2006-04-24	63.789999999999999	64.799999999999997	63.75	64.530000000000001	3490700	UTX
2006-04-21	64.950000000000003	64.950000000000003	63.850000000000001	64.219999999999999	5136900	UTX
2006-04-20	63.289999999999999	64.269999999999996	63.039999999999999	64.209999999999994	7998300	UTX
2006-04-19	61.299999999999997	63.079999999999998	61.100000000000001	62.799999999999997	12423000	UTX
2006-04-18	57.75	59.049999999999997	57.049999999999997	58.899999999999999	6099300	UTX
2006-04-17	57	57.710000000000001	56.869999999999997	57.5	2460400	UTX
2006-04-13	56.619999999999997	57.399999999999999	56.579999999999998	57.140000000000001	3883800	UTX
2006-04-12	57.560000000000002	57.700000000000003	57.07	57.439999999999998	2337700	UTX
2006-04-11	58.049999999999997	58.200000000000003	57.119999999999997	57.409999999999997	2744000	UTX
2006-04-10	57.869999999999997	58.200000000000003	57.57	57.68	2140500	UTX
2006-04-07	58.380000000000003	58.770000000000003	57.350000000000001	57.619999999999997	3433500	UTX
2006-04-06	57.979999999999997	58.409999999999997	57.619999999999997	58.229999999999997	2051000	UTX
2006-04-05	58	58.579999999999998	58	58.229999999999997	2267300	UTX
2006-04-04	57.93	58.579999999999998	57.560000000000002	58.149999999999999	2204000	UTX
2006-04-03	58.079999999999998	58.880000000000003	58.030000000000001	58.18	2238100	UTX
2006-03-31	57.93	58.310000000000002	57.770000000000003	57.969999999999999	3059900	UTX
2006-03-30	58.229999999999997	58.640000000000001	57.729999999999997	58.020000000000003	2871300	UTX
2006-03-29	58.850000000000001	59.149999999999999	58.049999999999997	58.310000000000002	3298900	UTX
2006-03-28	59.350000000000001	59.75	58.100000000000001	58.280000000000001	3295700	UTX
2006-03-27	59.159999999999997	59.420000000000002	58.799999999999997	59.219999999999999	2405800	UTX
2006-03-24	59.100000000000001	59.939999999999998	58.990000000000002	59.280000000000001	2737300	UTX
2006-03-23	59.229999999999997	59.240000000000002	58.310000000000002	58.75	2095000	UTX
2006-03-22	58.549999999999997	59.310000000000002	58.549999999999997	59.130000000000003	2325900	UTX
2006-03-21	58.399999999999999	58.899999999999999	58.259999999999998	58.439999999999998	3019100	UTX
2006-03-20	58.649999999999999	58.899999999999999	58.490000000000002	58.700000000000003	2635300	UTX
2006-03-17	58.68	59.170000000000002	58.5	58.799999999999997	4794400	UTX
2006-03-16	57.829999999999998	58.659999999999997	57.609999999999999	58.229999999999997	3109000	UTX
2006-03-15	58.060000000000002	58.25	57.549999999999997	57.93	4114800	UTX
2006-03-14	58.049999999999997	58.460000000000001	57.920000000000002	58.310000000000002	2298500	UTX
2006-03-13	57.950000000000003	58.289999999999999	57.859999999999999	58	2301500	UTX
2006-03-10	57.100000000000001	58.219999999999999	57.060000000000002	57.82	2905700	UTX
2006-03-09	57.530000000000001	57.700000000000003	57.140000000000001	57.399999999999999	3147800	UTX
2006-03-08	57.899999999999999	58.079999999999998	57.340000000000003	57.840000000000003	2356200	UTX
2006-03-07	57.649999999999999	58.439999999999998	57.43	57.75	3042400	UTX
2006-03-06	57.899999999999999	57.950000000000003	57.399999999999999	57.719999999999999	3296300	UTX
2006-03-03	57.920000000000002	58.670000000000002	57.640000000000001	57.859999999999999	3458000	UTX
2006-03-02	58.5	58.82	58.020000000000003	58.289999999999999	3299100	UTX
2006-03-01	58.5	59.090000000000003	58.409999999999997	58.700000000000003	3413000	UTX
2006-02-28	58.700000000000003	59.149999999999999	58.189999999999998	58.5	3531800	UTX
2006-02-27	58.880000000000003	59.299999999999997	58.759999999999998	58.759999999999998	3247100	UTX
2006-02-24	58.350000000000001	59.149999999999999	58.07	58.890000000000001	2475600	UTX
2006-02-23	58.880000000000003	58.950000000000003	58.5	58.549999999999997	2292400	UTX
2006-02-22	58.939999999999998	58.990000000000002	58.530000000000001	58.880000000000003	3469400	UTX
2006-02-21	58.25	58.939999999999998	58.07	58.829999999999998	3188400	UTX
2006-02-17	58.299999999999997	58.420000000000002	57.659999999999997	58	3250400	UTX
2006-02-16	58.100000000000001	58.329999999999998	57.840000000000003	58.200000000000003	2618600	UTX
2006-02-15	57.920000000000002	58.390000000000001	57.649999999999999	58.130000000000003	2384000	UTX
2006-02-14	57.340000000000003	58.350000000000001	57.159999999999997	58.130000000000003	2685300	UTX
2006-02-13	57.149999999999999	57.460000000000001	56.890000000000001	57.340000000000003	2523400	UTX
2006-02-10	56.93	57.460000000000001	56.469999999999999	57.130000000000003	2918800	UTX
2006-02-09	56.840000000000003	57.090000000000003	56.200000000000003	56.710000000000001	2973100	UTX
2006-02-08	56.789999999999999	57.009999999999998	56.509999999999998	56.719999999999999	2780900	UTX
2006-02-07	57.210000000000001	57.219999999999999	56.75	56.890000000000001	3313000	UTX
2006-02-06	57.350000000000001	57.359999999999999	56.859999999999999	57.090000000000003	3623100	UTX
2006-02-03	57.759999999999998	57.979999999999997	57	57.18	4889200	UTX
2006-02-02	58.200000000000003	58.399999999999999	57.630000000000003	57.75	3668600	UTX
2006-02-01	58.119999999999997	58.840000000000003	57.600000000000001	58	4624200	UTX
2006-01-31	58	58.979999999999997	57.979999999999997	58.369999999999997	3981100	UTX
2006-01-30	58.539999999999999	58.799999999999997	57.859999999999999	58.359999999999999	4657500	UTX
2006-01-27	58.240000000000002	59.340000000000003	57.600000000000001	58.75	6284200	UTX
2006-01-26	57.469999999999999	57.549999999999997	56.479999999999997	57.520000000000003	6675600	UTX
2006-01-25	56.450000000000003	57	56.43	57	6485500	UTX
2006-01-24	55.759999999999998	56.729999999999997	55.149999999999999	56.450000000000003	6805800	UTX
2006-01-23	55.009999999999998	55.079999999999998	54.200000000000003	54.469999999999999	3238400	UTX
2006-01-20	55.979999999999997	56.060000000000002	54.700000000000003	55.009999999999998	4391400	UTX
2006-01-19	55.649999999999999	56.310000000000002	55.280000000000001	55.979999999999997	2620600	UTX
2006-01-18	56.149999999999999	56.530000000000001	55.390000000000001	55.640000000000001	2569600	UTX
2006-01-17	55.850000000000001	56.479999999999997	55.82	55.979999999999997	3092600	UTX
2006-01-13	55.549999999999997	55.950000000000003	55.549999999999997	55.659999999999997	2136600	UTX
2006-01-12	55.75	55.920000000000002	55.119999999999997	55.460000000000001	4025300	UTX
2006-01-11	56.700000000000003	56.770000000000003	55.590000000000003	55.979999999999997	3161100	UTX
2006-01-10	56.439999999999998	57.020000000000003	56.049999999999997	56.840000000000003	3677300	UTX
2006-01-09	56.369999999999997	56.899999999999999	56.159999999999997	56.799999999999997	2467200	UTX
2006-01-06	56.450000000000003	56.670000000000002	56.100000000000001	56.159999999999997	2874300	UTX
2006-01-05	56.299999999999997	56.490000000000002	55.630000000000003	55.979999999999997	3118900	UTX
2006-01-04	56.799999999999997	56.799999999999997	55.840000000000003	56.189999999999998	3114500	UTX
2006-01-03	56.450000000000003	56.659999999999997	55.460000000000001	56.530000000000001	3716500	UTX
2005-12-30	56.049999999999997	56.130000000000003	55.590000000000003	55.909999999999997	2514100	UTX
2005-12-29	56.799999999999997	57.200000000000003	56.32	56.329999999999998	1529000	UTX
2005-12-28	56.75	57.020000000000003	56.350000000000001	56.869999999999997	1936800	UTX
2005-12-27	57.5	57.770000000000003	56.57	56.75	2566600	UTX
2005-12-23	57.899999999999999	57.960000000000001	57.170000000000002	57.280000000000001	1742300	UTX
2005-12-22	57.549999999999997	58.100000000000001	57.399999999999999	57.850000000000001	3346400	UTX
2005-12-21	57.600000000000001	57.939999999999998	57.299999999999997	57.380000000000003	3411600	UTX
2005-12-20	57.219999999999999	57.759999999999998	57.170000000000002	57.420000000000002	3528900	UTX
2005-12-19	57.780000000000001	57.939999999999998	57.079999999999998	57.140000000000001	3212800	UTX
2005-12-16	58.18	58.890000000000001	57.920000000000002	58.030000000000001	7051100	UTX
2005-12-15	57.149999999999999	58.130000000000003	57.149999999999999	57.600000000000001	5121900	UTX
2005-12-14	56.299999999999997	57.469999999999999	56.229999999999997	57.090000000000003	3653600	UTX
2005-12-13	55.5	56.810000000000002	55.299999999999997	56.18	4315000	UTX
2005-12-12	55.969999999999999	56.299999999999997	55.469999999999999	55.549999999999997	3887700	UTX
2005-12-09	55.469999999999999	55.93	55.350000000000001	55.420000000000002	3473100	UTX
2005-12-08	54.93	55.450000000000003	54.759999999999998	55.299999999999997	2972800	UTX
2005-12-07	54.719999999999999	54.909999999999997	54.409999999999997	54.799999999999997	3043700	UTX
2005-12-06	54.740000000000002	55.399999999999999	54.289999999999999	54.969999999999999	3277900	UTX
2005-12-05	55	55	54.329999999999998	54.520000000000003	2977800	UTX
2005-12-02	54.549999999999997	55.159999999999997	54.350000000000001	54.990000000000002	3576800	UTX
2005-12-01	54.200000000000003	54.630000000000003	54.149999999999999	54.219999999999999	3961500	UTX
2005-11-30	54.200000000000003	54.490000000000002	53.82	53.840000000000003	4079500	UTX
2005-11-29	54.450000000000003	54.880000000000003	54.149999999999999	54.18	3251900	UTX
2005-11-28	54.359999999999999	54.600000000000001	54.020000000000003	54.079999999999998	2559900	UTX
2005-11-25	54.670000000000002	54.700000000000003	54.149999999999999	54.310000000000002	794500	UTX
2005-11-23	54.469999999999999	54.700000000000003	54.18	54.399999999999999	2495200	UTX
2005-11-22	53.75	54.439999999999998	53.609999999999999	54.369999999999997	3547300	UTX
2005-11-21	53.700000000000003	53.939999999999998	53	53.799999999999997	3028600	UTX
2005-11-18	54.450000000000003	54.450000000000003	53.100000000000001	53.539999999999999	3846200	UTX
2005-11-17	53.740000000000002	53.850000000000001	53.450000000000003	53.75	3136100	UTX
2005-11-16	53.439999999999998	53.799999999999997	53.359999999999999	53.57	4151700	UTX
2005-11-15	53.560000000000002	53.719999999999999	53.189999999999998	53.409999999999997	5399400	UTX
2005-11-14	53.350000000000001	53.729999999999997	53.149999999999999	53.549999999999997	4105300	UTX
2005-11-11	52.960000000000001	53.450000000000003	52.75	53.450000000000003	4604300	UTX
2005-11-10	52.740000000000002	52.960000000000001	52.299999999999997	52.880000000000003	5236000	UTX
2005-11-09	51.530000000000001	52.689999999999998	51.359999999999999	52.539999999999999	4850800	UTX
2005-11-08	51.649999999999999	51.68	51.390000000000001	51.530000000000001	2146600	UTX
2005-11-07	51.75	51.75	51.469999999999999	51.640000000000001	2551700	UTX
2005-11-04	51.950000000000003	52.119999999999997	51.509999999999998	51.630000000000003	2476300	UTX
2005-11-03	51.299999999999997	51.880000000000003	51.100000000000001	51.509999999999998	3687300	UTX
2005-11-02	50.950000000000003	51.090000000000003	50.689999999999998	50.880000000000003	3872100	UTX
2005-11-01	51.030000000000001	51.149999999999999	50.740000000000002	50.899999999999999	3406500	UTX
2005-10-31	51.369999999999997	51.649999999999999	51.210000000000001	51.280000000000001	3430800	UTX
2005-10-28	50.549999999999997	51.450000000000003	50.420000000000002	51.380000000000003	2806200	UTX
2005-10-27	50.899999999999999	51.07	50.270000000000003	50.409999999999997	2612000	UTX
2005-10-26	51	51.630000000000003	50.789999999999999	50.899999999999999	3536900	UTX
2005-10-25	51.490000000000002	51.670000000000002	50.950000000000003	51.229999999999997	2931000	UTX
2005-10-24	51.049999999999997	51.719999999999999	50.630000000000003	51.600000000000001	3437500	UTX
2005-10-21	51.82	52.460000000000001	50.600000000000001	50.909999999999997	4272500	UTX
2005-10-20	51.979999999999997	52.359999999999999	51.43	51.82	4022900	UTX
2005-10-19	50	51.950000000000003	50	51.880000000000003	4658000	UTX
2005-10-18	50.859999999999999	51.420000000000002	49.640000000000001	49.950000000000003	6011900	UTX
2005-10-17	51.350000000000001	51.359999999999999	50.649999999999999	51.109999999999999	3659900	UTX
2005-10-14	50.75	51.630000000000003	50.5	51.630000000000003	4603000	UTX
2005-10-13	50.130000000000003	50.659999999999997	50	50.490000000000002	3103000	UTX
2005-10-12	49.950000000000003	50.399999999999999	49.530000000000001	50.130000000000003	3143800	UTX
2005-10-11	49.850000000000001	50.200000000000003	49.659999999999997	49.909999999999997	2579000	UTX
2005-10-10	50.100000000000001	50.140000000000001	49.619999999999997	50	2331100	UTX
2005-10-07	50	50.229999999999997	49.539999999999999	50.149999999999999	3508100	UTX
2005-10-06	50.25	50.57	49.289999999999999	49.789999999999999	4427700	UTX
2005-10-05	50.399999999999999	50.630000000000003	49.850000000000001	50.020000000000003	3917000	UTX
2005-10-04	51.700000000000003	51.82	50.390000000000001	50.43	3522000	UTX
2005-10-03	51.640000000000001	52.039999999999999	51.369999999999997	51.700000000000003	3025100	UTX
2005-09-30	51.509999999999998	51.880000000000003	51.399999999999999	51.840000000000003	3334400	UTX
2005-09-29	51.670000000000002	51.840000000000003	51.090000000000003	51.5	3927200	UTX
2005-09-28	51.869999999999997	52.030000000000001	51.590000000000003	51.909999999999997	3087700	UTX
2005-09-27	51.789999999999999	52.119999999999997	51.530000000000001	51.950000000000003	2438600	UTX
2005-09-26	52	52.200000000000003	51.68	51.789999999999999	3293400	UTX
2005-09-23	50.890000000000001	51.93	50.710000000000001	51.700000000000003	2899600	UTX
2005-09-22	50.75	51.020000000000003	50.420000000000002	50.890000000000001	2655900	UTX
2005-09-21	50.549999999999997	51.07	50.5	50.579999999999998	3744800	UTX
2005-09-20	50.880000000000003	51.5	50.880000000000003	51	2553300	UTX
2005-09-19	51.340000000000003	51.340000000000003	50.619999999999997	50.880000000000003	3726900	UTX
2005-09-16	51.149999999999999	51.520000000000003	50.899999999999999	51.380000000000003	6490000	UTX
2005-09-15	51.049999999999997	51.43	50.539999999999999	50.68	3203900	UTX
2005-09-14	51.439999999999998	51.560000000000002	50.810000000000002	50.960000000000001	3044000	UTX
2005-09-13	51.439999999999998	51.969999999999999	51.25	51.520000000000003	2971700	UTX
2005-09-12	51.43	51.450000000000003	51.140000000000001	51.340000000000003	2428700	UTX
2005-09-09	50.869999999999997	51.450000000000003	50.75	51.439999999999998	2098900	UTX
2005-09-08	51	51.200000000000003	50.68	50.869999999999997	2049600	UTX
2005-09-07	51	51.350000000000001	50.840000000000003	51.310000000000002	2626300	UTX
2005-09-06	50.979999999999997	51.100000000000001	50.649999999999999	51.030000000000001	4011400	UTX
2005-09-02	50.07	50.850000000000001	50.020000000000003	50.600000000000001	3263100	UTX
2005-09-01	49.75	50.590000000000003	49.719999999999999	50.020000000000003	3068800	UTX
2005-08-31	49.780000000000001	50.090000000000003	49.310000000000002	50	4852600	UTX
2005-08-30	50.020000000000003	50.369999999999997	49.68	49.899999999999999	3145100	UTX
2005-08-29	49.869999999999997	50.530000000000001	49.869999999999997	50.359999999999999	2270000	UTX
2005-08-26	50.460000000000001	50.579999999999998	50	50.289999999999999	2330400	UTX
2005-08-25	50.759999999999998	50.990000000000002	50.539999999999999	50.619999999999997	2802300	UTX
2005-08-24	51.549999999999997	51.75	50.700000000000003	50.740000000000002	3341100	UTX
2005-08-23	51.880000000000003	52	51.399999999999999	51.530000000000001	2036500	UTX
2005-08-22	51.899999999999999	52.340000000000003	51.710000000000001	51.869999999999997	2206900	UTX
2005-08-19	51.75	52.200000000000003	51.619999999999997	51.740000000000002	2771300	UTX
2005-08-18	51.399999999999999	51.700000000000003	51.020000000000003	51.5	2745400	UTX
2005-08-17	51.369999999999997	51.759999999999998	51.079999999999998	51.619999999999997	2542200	UTX
2005-08-16	51.789999999999999	52.090000000000003	51.450000000000003	51.450000000000003	2845200	UTX
2005-08-15	51.5	51.950000000000003	51.289999999999999	51.75	2815500	UTX
2005-08-12	51.990000000000002	52.310000000000002	51.75	51.780000000000001	4778100	UTX
2005-08-11	50.329999999999998	51.850000000000001	50.270000000000003	51.630000000000003	6105100	UTX
2005-08-10	50.18	50.479999999999997	49.829999999999998	49.979999999999997	6518800	UTX
2005-08-09	49.350000000000001	50.359999999999999	49.210000000000001	49.770000000000003	4884300	UTX
2005-08-08	49.780000000000001	50	49.289999999999999	49.350000000000001	3353800	UTX
2005-08-05	49.630000000000003	49.899999999999999	49.200000000000003	49.369999999999997	3301400	UTX
2005-08-04	50.079999999999998	50.200000000000003	49.350000000000001	49.520000000000003	5274200	UTX
2005-08-03	50.25	50.25	49.990000000000002	50.100000000000001	3303900	UTX
2005-08-02	50.25	50.549999999999997	50.219999999999999	50.25	3934500	UTX
2005-08-01	50	50.649999999999999	50	50.020000000000003	3822200	UTX
2005-07-29	51.289999999999999	51.299999999999997	50.600000000000001	50.700000000000003	2753800	UTX
2005-07-28	51.5	51.75	51.140000000000001	51.350000000000001	4266100	UTX
2005-07-27	50.310000000000002	50.950000000000003	50.280000000000001	50.810000000000002	4498600	UTX
2005-07-26	50.549999999999997	50.689999999999998	50.200000000000003	50.359999999999999	4866400	UTX
2005-07-25	51.350000000000001	51.630000000000003	50.200000000000003	50.450000000000003	5075300	UTX
2005-07-22	51.670000000000002	51.869999999999997	51.009999999999998	51.140000000000001	4004600	UTX
2005-07-21	52.100000000000001	52.340000000000003	51.68	51.799999999999997	3681000	UTX
2005-07-20	51.25	51.979999999999997	50.890000000000001	51.939999999999998	4108100	UTX
2005-07-19	51.899999999999999	52.600000000000001	51.490000000000002	51.850000000000001	3208600	UTX
2005-07-18	51.710000000000001	51.799999999999997	51.210000000000001	51.369999999999997	1689600	UTX
2005-07-15	51.840000000000003	52	51.380000000000003	51.710000000000001	2371100	UTX
2005-07-14	51.549999999999997	51.990000000000002	51.130000000000003	51.609999999999999	3603900	UTX
2005-07-13	51.329999999999998	51.530000000000001	51.100000000000001	51.450000000000003	2385000	UTX
2005-07-12	51.689999999999998	51.700000000000003	51.109999999999999	51.170000000000002	2989200	UTX
2005-07-11	51.899999999999999	51.899999999999999	51.369999999999997	51.789999999999999	2360800	UTX
2005-07-08	50.850000000000001	51.770000000000003	50.670000000000002	51.539999999999999	2794400	UTX
2005-07-07	50.100000000000001	50.759999999999998	49.659999999999997	50.740000000000002	3219000	UTX
2005-07-06	51.560000000000002	51.890000000000001	50.350000000000001	50.549999999999997	2882500	UTX
2005-07-05	51.390000000000001	52.090000000000003	51.100000000000001	51.640000000000001	2596800	UTX
2005-07-01	51.399999999999999	51.990000000000002	51.280000000000001	51.380000000000003	2160900	UTX
2005-06-30	52.329999999999998	52.5	51.119999999999997	51.350000000000001	5781000	UTX
2005-06-29	53	53	52.25	52.509999999999998	3045100	UTX
2005-06-28	51.789999999999999	53.170000000000002	51.600000000000001	53.020000000000003	3608800	UTX
2005-06-27	51.759999999999998	51.880000000000003	51.100000000000001	51.520000000000003	3222400	UTX
2005-06-24	52.380000000000003	52.659999999999997	51.399999999999999	52.119999999999997	7309800	UTX
2005-06-23	52.969999999999999	53.25	52.32	52.369999999999997	3269900	UTX
2005-06-22	52.990000000000002	53.390000000000001	52.960000000000001	52.960000000000001	2831800	UTX
2005-06-21	53.149999999999999	53.25	52.759999999999998	52.899999999999999	2837900	UTX
2005-06-20	52.710000000000001	53.390000000000001	52.560000000000002	53.299999999999997	3178500	UTX
2005-06-17	53.299999999999997	53.340000000000003	52.539999999999999	53.140000000000001	4775800	UTX
2005-06-16	52.18	52.659999999999997	52.149999999999999	52.530000000000001	3605900	UTX
2005-06-15	52.939999999999998	53.100000000000001	52.039999999999999	52.359999999999999	4613500	UTX
2005-06-14	53.25	53.509999999999998	52.789999999999999	52.939999999999998	3012500	UTX
2005-06-13	52.25	53.369999999999997	51.969999999999999	52.719999999999999	4187600	UTX
2005-06-10	105.75	105.76000000000001	103.73999999999999	104.93000000000001	18454600	UTX
2005-06-09	105.86	106.23	105.25	105.94	4241600	UTX
2005-06-08	107.15000000000001	107.34999999999999	105.86	106.22	4103800	UTX
2005-06-07	107	108.13	106.98	107.03	4486400	UTX
2005-06-06	106.25	107.41	106.06999999999999	106.95	2271800	UTX
2005-06-03	106.59999999999999	106.90000000000001	106.02	106.25	3482800	UTX
2005-06-02	107.25	107.31	106.5	107.09	2319600	UTX
2005-06-01	106.92	108.04000000000001	106.55	107.48999999999999	3622200	UTX
2005-05-31	107.48	107.48	106.45	106.7	4134800	UTX
2005-05-27	107.62	108	107.34	107.88	2023800	UTX
2005-05-26	107.5	107.75	106.47	107.62	3960400	UTX
2005-05-25	106.67	107	106.34999999999999	106.83	3070400	UTX
2005-05-24	107.14	107.34999999999999	106.05	107	4677200	UTX
2005-05-23	105.15000000000001	108	105.02	107.64	5094400	UTX
2005-05-20	105.45	105.45	104.01000000000001	105.15000000000001	3394400	UTX
2005-05-19	105.42	105.43000000000001	104.31999999999999	105	3892600	UTX
2005-05-18	104.58	105.95	104.52	105.75	5823600	UTX
2005-05-17	102.53	104.83	102.06	104.65000000000001	4721800	UTX
2005-05-16	101.40000000000001	103	101.18000000000001	102.78	3174200	UTX
2005-05-13	102.20999999999999	102.63	100.05	101.09999999999999	4142800	UTX
2005-05-12	104.22	104.22	101.95	101.95999999999999	5514200	UTX
2005-05-11	101.81	104.12	101.81	103.97	4228400	UTX
2005-05-10	102.77	102.98	101.41	101.94	3130000	UTX
2005-05-09	102.02	103.09999999999999	101.84999999999999	103.03	4090200	UTX
2005-05-06	102.5	102.97	101.84999999999999	102.03	5197200	UTX
2005-05-05	102.12	102.90000000000001	101.83	102.39	3388600	UTX
2005-05-04	101.39	102.5	100.62	102.20999999999999	4391400	UTX
2005-05-03	101.04000000000001	101.8	100.5	100.95999999999999	5452400	UTX
2005-05-02	101.90000000000001	102.2	100.72	101.45999999999999	3362600	UTX
2005-04-29	100.59999999999999	101.92	100.05	101.72	4193000	UTX
2005-04-28	100.69	101.62	99.700000000000003	99.840000000000003	4381200	UTX
2005-04-27	101.06999999999999	101.92	100.02	101.58	3837800	UTX
2005-04-26	102	102.65000000000001	101.2	101.29000000000001	3142800	UTX
2005-04-25	102.28	102.93000000000001	101.72	102.27	3025000	UTX
2005-04-22	102.39	102.79000000000001	100.34999999999999	101.56	3737400	UTX
2005-04-21	100	102.41	99.959999999999994	102.39	5091800	UTX
2005-04-20	101	101.18000000000001	98.900000000000006	99.040000000000006	6250800	UTX
2005-04-19	98.599999999999994	98.950000000000003	97.799999999999997	98.269999999999996	6097000	UTX
2005-04-18	97.75	98.629999999999995	96.849999999999994	98.200000000000003	4997000	UTX
2005-04-15	99.659999999999997	100.05	97.400000000000006	97.549999999999997	6306000	UTX
2005-04-14	100.83	102.16	99.599999999999994	99.650000000000006	4879000	UTX
2005-04-13	102.08	102.81999999999999	100.76000000000001	101.05	3246800	UTX
2005-04-12	100.56999999999999	102.25	99.459999999999994	102.08	3963200	UTX
2005-04-11	101.42	101.42	100.27	100.97	1996000	UTX
2005-04-08	101.68000000000001	102	100.81	100.81	2257200	UTX
2005-04-07	100.77	101.83	100.2	101.67	3264800	UTX
2005-04-06	100.05	100.7	99.920000000000002	100.39	2799000	UTX
2005-04-05	99.700000000000003	99.989999999999995	99.200000000000003	99.760000000000005	5062400	UTX
2005-04-04	100.34999999999999	100.5	99.319999999999993	99.849999999999994	4871200	UTX
2005-04-01	102.14	102.18000000000001	100.20999999999999	100.94	4014200	UTX
2005-03-31	102.3	102.75	101.37	101.66	3661200	UTX
2005-03-30	101.40000000000001	102.89	101.06	102.73	2946800	UTX
2005-03-29	101.92	103	101.25	101.45999999999999	3459200	UTX
2005-03-28	102.18000000000001	102.93000000000001	101.75	101.92	3082400	UTX
2005-03-24	102.34999999999999	102.84	101.75	101.93000000000001	2723600	UTX
2005-03-23	102.89	103.06999999999999	101.73	101.86	3959000	UTX
2005-03-22	103.84999999999999	104.34999999999999	102.73999999999999	102.73999999999999	3381400	UTX
2005-03-21	104	104.5	103.59999999999999	103.83	3309400	UTX
2005-03-18	103.33	104.7	102	103.75	9179200	UTX
2005-03-17	102	102.97	101.69	102.37	3725600	UTX
2005-03-16	102.31	102.84999999999999	101.06999999999999	101.51000000000001	4843400	UTX
2005-03-15	103	104.2	102.3	102.3	3785200	UTX
2005-03-14	101.43000000000001	103.33	101.36	102.98	3899800	UTX
2005-03-11	101.90000000000001	102.13	101	101.36	3449200	UTX
2005-03-10	101.15000000000001	102.12	100.88	101.83	2564600	UTX
2005-03-09	102.26000000000001	102.47	100.40000000000001	100.54000000000001	3798000	UTX
2005-03-08	101.42	102.90000000000001	101.36	102.26000000000001	3464000	UTX
2005-03-07	101.15000000000001	102.64	101.03	101.3	3023200	UTX
2005-03-04	100.68000000000001	101.45	100.13	100.73999999999999	4336600	UTX
2005-03-03	99.950000000000003	100.3	98.689999999999998	99.709999999999994	3572600	UTX
2005-03-02	99.019999999999996	100.47	99.010000000000005	99.530000000000001	3211400	UTX
2005-03-01	99.870000000000005	100.59999999999999	99.609999999999999	99.900000000000006	3269000	UTX
2005-02-28	100.5	101.08	99.689999999999998	99.879999999999995	3241000	UTX
2005-02-25	100.42	101.31999999999999	99.950000000000003	101.02	2376000	UTX
2005-02-24	99.900000000000006	100.14	98.700000000000003	100.02	3123600	UTX
2005-02-23	99.579999999999998	100.31999999999999	99.019999999999996	99.75	4377400	UTX
2005-02-22	100.40000000000001	100.68000000000001	98.640000000000001	98.640000000000001	4926400	UTX
2005-02-18	101.5	101.5	100.5	100.91	3295400	UTX
2005-02-17	102.7	103.06	101.31999999999999	101.5	3842000	UTX
2005-02-16	102.33	103.11	102.16	102.84999999999999	4131000	UTX
2005-02-15	101.31	102.81999999999999	100.95	102.77	5109200	UTX
2005-02-14	100.90000000000001	101.43000000000001	100.59999999999999	101.3	2632600	UTX
2005-02-11	102.25	102.77	101.09999999999999	101.40000000000001	6084800	UTX
2005-02-10	100.48999999999999	102.97	100.48	102.66	4536600	UTX
2005-02-09	100.75	100.81999999999999	99.930000000000007	100.5	3663800	UTX
2005-02-08	99.75	101.3	99.349999999999994	101	3653800	UTX
2005-02-07	101.45	101.5	99.629999999999995	100.18000000000001	3769400	UTX
2005-02-04	100.2	101.72	100	101.72	4741000	UTX
2005-02-03	99.629999999999995	100.51000000000001	99.099999999999994	100.5	3408800	UTX
2005-02-02	99.469999999999999	99.819999999999993	98.049999999999997	99.629999999999995	6567800	UTX
2005-02-01	100.40000000000001	100.51000000000001	99.719999999999999	100.02	5140800	UTX
2005-01-31	102.01000000000001	102.25	100.04000000000001	100.68000000000001	5223200	UTX
2005-01-28	102.17	102.93000000000001	101.04000000000001	102	4478800	UTX
2005-01-27	100.34999999999999	102.65000000000001	99.5	102.16	5278600	UTX
2005-01-26	99.75	101.05	99.519999999999996	100.81999999999999	4539400	UTX
2005-01-25	99.370000000000005	100.95	99.019999999999996	99.579999999999998	4331000	UTX
2005-01-24	100.28	100.33	98.939999999999998	99	3961600	UTX
2005-01-21	100.75	101.64	99.700000000000003	100.08	6158800	UTX
2005-01-20	100.8	101.55	99.099999999999994	99.780000000000001	5862000	UTX
2005-01-19	102	102.34999999999999	100.84	101.05	2892000	UTX
2005-01-18	100.55	102.59999999999999	100.5	102.2	4015800	UTX
2005-01-14	100.59999999999999	102.34999999999999	100.59999999999999	100.94	3005200	UTX
2005-01-13	101.94	102.09999999999999	100.2	100.59999999999999	3384000	UTX
2005-01-12	100.25	102.25	100.02	101.94	5786000	UTX
2005-01-11	99.200000000000003	100.75	99.200000000000003	100.16	3494600	UTX
2005-01-10	99.849999999999994	101.03	99.359999999999999	99.739999999999995	3817800	UTX
2005-01-07	101.25	101.5	99.319999999999993	100.02	3676800	UTX
2005-01-06	100.8	102.02	100.72	101.11	3942800	UTX
2005-01-05	102.12	102.75	100.8	101.05	4754200	UTX
2005-01-04	103	103.63	101.81	101.81	4759400	UTX
2005-01-03	103.22	104.31999999999999	102.65000000000001	103	4697600	UTX
2004-12-31	103.45	103.95999999999999	103.05	103.34999999999999	1923600	UTX
2004-12-30	104.34999999999999	104.77	103.76000000000001	103.76000000000001	1822800	UTX
2004-12-29	105.17	105.17	103.26000000000001	103.95999999999999	2337400	UTX
2004-12-28	104.95	105.2	104.3	104.73999999999999	2470600	UTX
2004-12-27	105.75	106.28	104.27	104.27	3539600	UTX
2004-12-23	105.40000000000001	106.05	105.39	105.52	3304400	UTX
2004-12-22	103.40000000000001	105.20999999999999	103.26000000000001	105.01000000000001	3770600	UTX
2004-12-21	103.65000000000001	104.52	103.29000000000001	103.84999999999999	4715600	UTX
2004-12-20	104.5	104.95	103.52	103.64	3592000	UTX
2004-12-17	102	104.34	101.84	103.90000000000001	8213400	UTX
2004-12-16	101.90000000000001	102.40000000000001	101.52	102	5726200	UTX
2004-12-15	102.7	103.39	102	102.40000000000001	5303600	UTX
2004-12-14	102.88	103.34999999999999	102.54000000000001	103	4222200	UTX
2004-12-13	101.68000000000001	103.03	101.08	102.87	5162000	UTX
2004-12-10	100.25	101.26000000000001	99.989999999999995	101.03	4955000	UTX
2004-12-09	98.189999999999998	99.700000000000003	97.519999999999996	99.450000000000003	5519400	UTX
2004-12-08	96.650000000000006	98.799999999999997	96.650000000000006	98.189999999999998	4643400	UTX
2004-12-07	98	98.510000000000005	96.650000000000006	96.650000000000006	4204600	UTX
2004-12-06	98.430000000000007	98.599999999999994	97.769999999999996	98	2936800	UTX
2004-12-03	98.700000000000003	98.959999999999994	97.980000000000004	98.430000000000007	3567200	UTX
2004-12-02	99.099999999999994	99.980000000000004	98.680000000000007	99.129999999999995	5349600	UTX
2004-12-01	98	100.18000000000001	97.299999999999997	100.15000000000001	6433800	UTX
2004-11-30	97.099999999999994	97.670000000000002	96.790000000000006	97.579999999999998	4030800	UTX
2004-11-29	97.25	97.75	96.260000000000005	97.25	6143400	UTX
2004-11-26	97.340000000000003	97.549999999999997	97	97.129999999999995	1642400	UTX
2004-11-24	97.450000000000003	97.849999999999994	96.879999999999995	97.340000000000003	3293400	UTX
2004-11-23	97.230000000000004	97.409999999999997	96.510000000000005	97.200000000000003	5052200	UTX
2004-11-22	97.400000000000006	97.459999999999994	96.920000000000002	97.230000000000004	3688400	UTX
2004-11-19	97.650000000000006	97.870000000000005	96.969999999999999	97.260000000000005	3658000	UTX
2004-11-18	97.75	97.959999999999994	97.219999999999999	97.719999999999999	2960600	UTX
2004-11-17	97.75	98.189999999999998	97.019999999999996	97.359999999999999	3889600	UTX
2004-11-16	97.980000000000004	97.989999999999995	97.079999999999998	97.400000000000006	2700600	UTX
2004-11-15	97.849999999999994	98.159999999999997	97.299999999999997	97.980000000000004	2805400	UTX
2004-11-12	97.400000000000006	97.939999999999998	97.340000000000003	97.75	4381200	UTX
2004-11-11	98.25	98.25	97.400000000000006	97.480000000000004	5330000	UTX
2004-11-10	97.849999999999994	98.200000000000003	97.319999999999993	97.620000000000005	3741400	UTX
2004-11-09	97.200000000000003	97.799999999999997	96.890000000000001	97.209999999999994	3660800	UTX
2004-11-08	97.25	97.400000000000006	96.769999999999996	97.189999999999998	3080600	UTX
2004-11-05	96	97.5	95.799999999999997	97.25	4806400	UTX
2004-11-04	94.989999999999995	96.019999999999996	94.560000000000002	95.950000000000003	3835800	UTX
2004-11-03	94.549999999999997	95.769999999999996	94.549999999999997	95.010000000000005	5167200	UTX
2004-11-02	94.799999999999997	95.040000000000006	93.269999999999996	93.469999999999999	5677800	UTX
2004-11-01	93	94.969999999999999	92.819999999999993	94.799999999999997	5384800	UTX
2004-10-29	92.25	93.090000000000003	91.760000000000005	92.819999999999993	3662800	UTX
2004-10-28	92.799999999999997	93.049999999999997	91.799999999999997	92.069999999999993	5115600	UTX
2004-10-27	92.400000000000006	93.400000000000006	91.950000000000003	92.900000000000006	4439200	UTX
2004-10-26	91.650000000000006	92.650000000000006	91.290000000000006	92.599999999999994	3467800	UTX
2004-10-25	90.900000000000006	92.489999999999995	90.840000000000003	91.670000000000002	4140400	UTX
2004-10-22	91.040000000000006	91.430000000000007	90.549999999999997	91	3974000	UTX
2004-10-21	89.900000000000006	91.5	89.390000000000001	91.040000000000006	5493400	UTX
2004-10-20	90.049999999999997	91.280000000000001	88.480000000000004	89.900000000000006	7563800	UTX
2004-10-19	89.950000000000003	91.560000000000002	89.310000000000002	90.049999999999997	4875600	UTX
2004-10-18	91.450000000000003	91.459999999999994	88.870000000000005	90	6186200	UTX
2004-10-15	90.719999999999999	91.920000000000002	90.680000000000007	91.670000000000002	3619400	UTX
2004-10-14	90.530000000000001	91.420000000000002	89.849999999999994	90.709999999999994	3435200	UTX
2004-10-13	92.799999999999997	93.430000000000007	89.599999999999994	90.5	4455800	UTX
2004-10-12	92	92.700000000000003	91.670000000000002	92.319999999999993	2365400	UTX
2004-10-11	92.859999999999999	92.930000000000007	92.180000000000007	92.269999999999996	1948800	UTX
2004-10-08	92.349999999999994	93.040000000000006	92.010000000000005	92.430000000000007	3022200	UTX
2004-10-07	93.349999999999994	93.480000000000004	92.189999999999998	92.400000000000006	2731600	UTX
2004-10-06	93.769999999999996	93.799999999999997	92.730000000000004	93.719999999999999	2911600	UTX
2004-10-05	94.170000000000002	94.180000000000007	93.680000000000007	93.760000000000005	2173400	UTX
2004-10-04	95.25	96.409999999999997	94.400000000000006	94.549999999999997	3296000	UTX
2004-10-01	93.900000000000006	95.269999999999996	93.700000000000003	94.829999999999998	3518200	UTX
2004-09-30	92.599999999999994	93.829999999999998	92.599999999999994	93.379999999999995	4060400	UTX
2004-09-29	92.269999999999996	93.209999999999994	91.829999999999998	92.75	2472800	UTX
2004-09-28	91.579999999999998	92.75	90.950000000000003	92.349999999999994	3773000	UTX
2004-09-27	92.079999999999998	92.200000000000003	91.150000000000006	91.269999999999996	3378200	UTX
2004-09-24	92.5	92.739999999999995	92.040000000000006	92.140000000000001	3230000	UTX
2004-09-23	93.5	93.560000000000002	92.090000000000003	92.540000000000006	3155600	UTX
2004-09-22	95.159999999999997	95.189999999999998	93.469999999999999	93.709999999999994	3142800	UTX
2004-09-21	95.25	95.450000000000003	94.730000000000004	95.150000000000006	2695000	UTX
2004-09-20	95.450000000000003	95.659999999999997	94.760000000000005	95.049999999999997	3314400	UTX
2004-09-17	95.700000000000003	96	95.150000000000006	95.650000000000006	3975600	UTX
2004-09-16	94.420000000000002	95.25	94.260000000000005	94.870000000000005	2985800	UTX
2004-09-15	94.400000000000006	94.769999999999996	94.099999999999994	94.180000000000007	4162200	UTX
2004-09-14	94.579999999999998	94.900000000000006	94.25	94.349999999999994	2861800	UTX
2004-09-13	94.950000000000003	95.75	94.569999999999993	94.640000000000001	3672600	UTX
2004-09-10	94.349999999999994	94.579999999999998	93.700000000000003	94.420000000000002	2255400	UTX
2004-09-09	94.950000000000003	94.969999999999999	93.950000000000003	94.120000000000005	3081400	UTX
2004-09-08	94.900000000000006	95.25	94.650000000000006	94.799999999999997	3273400	UTX
2004-09-07	95	95.319999999999993	94.5	94.980000000000004	4151400	UTX
2004-09-03	95.650000000000006	95.700000000000003	94.150000000000006	94.290000000000006	4250000	UTX
2004-09-02	93.939999999999998	95.909999999999997	93.799999999999997	95.790000000000006	2609000	UTX
2004-09-01	93.909999999999997	94.430000000000007	93.150000000000006	93.950000000000003	2975400	UTX
2004-08-31	93.379999999999995	93.909999999999997	92.560000000000002	93.909999999999997	2358800	UTX
2004-08-30	93.200000000000003	94.239999999999995	93.200000000000003	93.310000000000002	2160600	UTX
2004-08-27	93.579999999999998	93.969999999999999	93.319999999999993	93.409999999999997	1632400	UTX
2004-08-26	93.950000000000003	94.189999999999998	93.079999999999998	93.579999999999998	2132800	UTX
2004-08-25	93.819999999999993	94.349999999999994	93.129999999999995	93.950000000000003	2968600	UTX
2004-08-24	93.700000000000003	94.310000000000002	93.049999999999997	93.650000000000006	4605600	UTX
2004-08-23	93.950000000000003	94.019999999999996	92.769999999999996	92.900000000000006	3905800	UTX
2004-08-20	92.349999999999994	94.189999999999998	92.349999999999994	94.019999999999996	2963200	UTX
2004-08-19	92.790000000000006	92.950000000000003	92.030000000000001	92.790000000000006	3197000	UTX
2004-08-18	91.569999999999993	92.920000000000002	91.189999999999998	92.900000000000006	3887600	UTX
2004-08-17	92.980000000000004	93.290000000000006	91.909999999999997	92.170000000000002	2871000	UTX
2004-08-16	90.870000000000005	92.730000000000004	90.590000000000003	92.730000000000004	3024800	UTX
2004-08-13	91.329999999999998	91.469999999999999	90.409999999999997	90.920000000000002	2700000	UTX
2004-08-12	91.150000000000006	91.709999999999994	90.689999999999998	90.790000000000006	3443000	UTX
2004-08-11	90.849999999999994	92.400000000000006	90.060000000000002	91.890000000000001	3272000	UTX
2004-08-10	90	91.400000000000006	89.900000000000006	91.280000000000001	3028600	UTX
2004-08-09	90	90.560000000000002	89.159999999999997	89.469999999999999	2910400	UTX
2004-08-06	90.599999999999994	91	89.799999999999997	90.049999999999997	5016200	UTX
2004-08-05	93.280000000000001	93.689999999999998	91.280000000000001	91.480000000000004	3359600	UTX
2004-08-04	93	94	92.849999999999994	93.599999999999994	2639200	UTX
2004-08-03	93.370000000000005	94.439999999999998	92.829999999999998	93.590000000000003	4181800	UTX
2004-08-02	93.25	94.319999999999993	92.859999999999999	93.980000000000004	2863000	UTX
2004-07-30	94	94.430000000000007	93.040000000000006	93.5	3647200	UTX
2004-07-29	94.989999999999995	95.200000000000003	93.010000000000005	94.099999999999994	4647600	UTX
2004-07-28	94	94.989999999999995	93.659999999999997	94.700000000000003	6402400	UTX
2004-07-27	93.25	94.879999999999995	92.799999999999997	94.5	5846600	UTX
2004-07-26	93.849999999999994	93.890000000000001	92.620000000000005	93	5328400	UTX
2004-07-23	92.409999999999997	92.980000000000004	91.769999999999996	92.090000000000003	3150600	UTX
2004-07-22	92.400000000000006	93.200000000000003	91.379999999999995	92.599999999999994	5636200	UTX
2004-07-21	91.819999999999993	94.370000000000005	91.810000000000002	92.670000000000002	9277400	UTX
2004-07-20	89.900000000000006	90.650000000000006	89.349999999999994	90.569999999999993	4081000	UTX
2004-07-19	91	91.489999999999995	89.609999999999999	89.909999999999997	3619000	UTX
2004-07-16	91.5	91.5	90.370000000000005	90.790000000000006	3896800	UTX
2004-07-15	90.150000000000006	91.200000000000003	90.099999999999994	91	3739400	UTX
2004-07-14	89.700000000000003	91.040000000000006	89.200000000000003	89.840000000000003	3195800	UTX
2004-07-13	90.370000000000005	90.769999999999996	89.959999999999994	90.370000000000005	3086600	UTX
2004-07-12	89.590000000000003	90.329999999999998	89.040000000000006	90.049999999999997	2160400	UTX
2004-07-09	88.549999999999997	90.260000000000005	88.549999999999997	89.760000000000005	3252600	UTX
2004-07-08	88.519999999999996	89.060000000000002	87.959999999999994	88.310000000000002	3978400	UTX
2004-07-07	88.010000000000005	89.019999999999996	87.819999999999993	88.549999999999997	3547000	UTX
2004-07-06	89.400000000000006	89.659999999999997	88.079999999999998	88.450000000000003	4058200	UTX
2004-07-02	90.620000000000005	90.620000000000005	89.280000000000001	89.489999999999995	2908000	UTX
2004-07-01	91.640000000000001	91.790000000000006	90.159999999999997	90.700000000000003	4397400	UTX
2004-06-30	90.950000000000003	92	90.650000000000006	91.480000000000004	4431000	UTX
2004-06-29	89.140000000000001	90.650000000000006	89	90.530000000000001	3229200	UTX
2004-06-28	89.450000000000003	90.299999999999997	88.920000000000002	89.140000000000001	2966000	UTX
2004-06-25	89.769999999999996	90.400000000000006	88.829999999999998	89.25	3769000	UTX
2004-06-24	89.620000000000005	90.069999999999993	89.150000000000006	90	3818600	UTX
2004-06-23	87.099999999999994	89.700000000000003	87.060000000000002	89.609999999999999	3514600	UTX
2004-06-22	88.200000000000003	88.450000000000003	87.030000000000001	87.829999999999998	4697800	UTX
2004-06-21	89.719999999999999	90	88.5	88.700000000000003	3436000	UTX
2004-06-18	89.099999999999994	89.950000000000003	89	89.950000000000003	5002200	UTX
2004-06-17	88.730000000000004	89.099999999999994	88.049999999999997	89.099999999999994	2957000	UTX
2004-06-16	89.280000000000001	89.5	88.269999999999996	88.799999999999997	3620600	UTX
2004-06-15	88.5	89.709999999999994	88.420000000000002	89.280000000000001	4945200	UTX
2004-06-14	88.030000000000001	88.120000000000005	87.709999999999994	88.099999999999994	3720800	UTX
2004-06-10	88	88.379999999999995	87.930000000000007	88.260000000000005	3370400	UTX
2004-06-09	88	88.150000000000006	87.409999999999997	87.849999999999994	3203200	UTX
2004-06-08	87.069999999999993	88	87	88	3801000	UTX
2004-06-07	86.150000000000006	87.150000000000006	85.980000000000004	87.069999999999993	2589600	UTX
2004-06-04	85.349999999999994	86.150000000000006	85.230000000000004	85.75	2656800	UTX
2004-06-03	85.030000000000001	85.450000000000003	84.760000000000005	85.230000000000004	3138600	UTX
2004-06-02	84.939999999999998	85.680000000000007	84.5	85.379999999999995	2933000	UTX
2004-06-01	84.280000000000001	85.099999999999994	83.989999999999995	84.659999999999997	3445000	UTX
2004-05-28	84.099999999999994	84.769999999999996	84.040000000000006	84.609999999999999	3233800	UTX
2004-05-27	83.049999999999997	84.420000000000002	82.900000000000006	84.090000000000003	5435600	UTX
2004-05-26	84	84	82.829999999999998	82.829999999999998	6592000	UTX
2004-05-25	82.700000000000003	84.239999999999995	82.430000000000007	83.989999999999995	4593200	UTX
2004-05-24	81.849999999999994	82.939999999999998	81.310000000000002	82.719999999999999	4320000	UTX
2004-05-21	81.599999999999994	81.840000000000003	80.670000000000002	81.560000000000002	4896200	UTX
2004-05-20	82.049999999999997	82.219999999999999	80.870000000000005	81.5	3333400	UTX
2004-05-19	82.299999999999997	83.349999999999994	81.870000000000005	81.950000000000003	4158200	UTX
2004-05-18	82.099999999999994	82.329999999999998	81.700000000000003	82.25	4587400	UTX
2004-05-17	82.5	82.799999999999997	81.5	82.340000000000003	4753600	UTX
2004-05-14	83.5	83.840000000000003	82.810000000000002	83.25	5335200	UTX
2004-05-13	84	84.200000000000003	83	83.459999999999994	5755200	UTX
2004-05-12	82.950000000000003	84.909999999999997	82.310000000000002	84.489999999999995	6127200	UTX
2004-05-11	83.150000000000006	83.269999999999996	82.650000000000006	83.150000000000006	4519200	UTX
2004-05-10	84.150000000000006	84.400000000000006	82.810000000000002	83.269999999999996	5393200	UTX
2004-05-07	85.5	86.349999999999994	85	85.180000000000007	4216800	UTX
2004-05-06	85.75	86.530000000000001	85.549999999999997	85.700000000000003	3563600	UTX
2004-05-05	85.900000000000006	86.370000000000005	85.469999999999999	86.120000000000005	4555600	UTX
2004-05-04	86.599999999999994	86.969999999999999	86.049999999999997	86.359999999999999	5251800	UTX
2004-05-03	86.549999999999997	87	86.260000000000005	86.950000000000003	4587800	UTX
2004-04-30	87.079999999999998	87.5	86.180000000000007	86.260000000000005	4571600	UTX
2004-04-29	88.849999999999994	89.319999999999993	86.290000000000006	86.980000000000004	4950800	UTX
2004-04-28	89.799999999999997	89.799999999999997	88.840000000000003	89.069999999999993	4232600	UTX
2004-04-27	89.5	90.069999999999993	89.299999999999997	89.939999999999998	4610600	UTX
2004-04-26	89.200000000000003	89.730000000000004	88.840000000000003	89.5	4319200	UTX
2004-04-23	88.049999999999997	89	86.790000000000006	88.930000000000007	4777400	UTX
2004-04-22	85.269999999999996	88.349999999999994	85.200000000000003	87.700000000000003	6936400	UTX
2004-04-21	85.25	86.049999999999997	84.209999999999994	85.019999999999996	11047000	UTX
2004-04-20	88.150000000000006	88.859999999999999	87.030000000000001	87.480000000000004	2911000	UTX
2004-04-19	88.430000000000007	88.599999999999994	87.450000000000003	88.200000000000003	2160600	UTX
2004-04-16	88.109999999999999	88.75	87.760000000000005	88.719999999999999	3158000	UTX
2004-04-15	88.420000000000002	88.450000000000003	87.040000000000006	88.140000000000001	3165200	UTX
2004-04-14	87.549999999999997	88.650000000000006	87.450000000000003	88.170000000000002	3541800	UTX
2004-04-13	89.599999999999994	89.719999999999999	88	88.079999999999998	4088000	UTX
2004-04-12	89.950000000000003	90.060000000000002	89.150000000000006	89.189999999999998	4203200	UTX
2004-04-08	90.980000000000004	91.319999999999993	89.189999999999998	89.799999999999997	4355400	UTX
2004-04-07	89.5	90.700000000000003	89.040000000000006	90.189999999999998	7403200	UTX
2004-04-06	89	89.900000000000006	88.290000000000006	89.75	3298000	UTX
2004-04-05	88.200000000000003	89.549999999999997	88.099999999999994	89.230000000000004	3862400	UTX
2004-04-02	87.099999999999994	88.180000000000007	87.099999999999994	87.739999999999995	4154000	UTX
2004-04-01	86.400000000000006	87.200000000000003	86.200000000000003	86.579999999999998	4003800	UTX
2004-03-31	85.700000000000003	87.019999999999996	84.769999999999996	86.299999999999997	5686400	UTX
2004-03-30	85.900000000000006	86.099999999999994	84.75	85.75	5485400	UTX
2004-03-29	86.599999999999994	87.099999999999994	85.700000000000003	85.849999999999994	4317400	UTX
2004-03-26	85.549999999999997	86.900000000000006	85.469999999999999	86.299999999999997	4651400	UTX
2004-03-25	84.819999999999993	85.900000000000006	84.25	85.900000000000006	4706200	UTX
2004-03-24	84.549999999999997	84.769999999999996	83.5	84.049999999999997	5944000	UTX
2004-03-23	85.450000000000003	85.480000000000004	84.349999999999994	84.379999999999995	5181600	UTX
2004-03-22	85.409999999999997	85.459999999999994	83.810000000000002	84.349999999999994	6710000	UTX
2004-03-19	87.819999999999993	87.819999999999993	85.329999999999998	85.400000000000006	9176200	UTX
2004-03-18	88.099999999999994	88.769999999999996	87.640000000000001	87.829999999999998	4922400	UTX
2004-03-17	88.650000000000006	89.329999999999998	88	88.799999999999997	3196600	UTX
2004-03-16	88.799999999999997	89	87.030000000000001	88.040000000000006	5190200	UTX
2004-03-15	89	89.420000000000002	87.769999999999996	87.900000000000006	6760400	UTX
2004-03-12	85.900000000000006	87.620000000000005	85.879999999999995	87.349999999999994	4582600	UTX
2004-03-11	86.400000000000006	87.640000000000001	85.5	85.629999999999995	6894000	UTX
2004-03-10	88.25	88.390000000000001	86.980000000000004	87.099999999999994	7979400	UTX
2004-03-09	89.849999999999994	90.25	88.439999999999998	88.75	5117400	UTX
2004-03-08	90.349999999999994	91.5	90.189999999999998	90.459999999999994	4459000	UTX
2004-03-05	89.700000000000003	90.560000000000002	89.540000000000006	89.900000000000006	4249600	UTX
2004-03-04	89.900000000000006	90.5	89.670000000000002	90.219999999999999	4180800	UTX
2004-03-03	89.549999999999997	90.879999999999995	89.5	90.519999999999996	5000600	UTX
2004-03-02	91.299999999999997	91.549999999999997	90.079999999999998	90.299999999999997	6648000	UTX
2004-03-01	91.299999999999997	92.599999999999994	91.140000000000001	92.200000000000003	6154800	UTX
2004-02-27	90.180000000000007	92.269999999999996	89.879999999999995	92.109999999999999	7781600	UTX
2004-02-26	91.430000000000007	91.650000000000006	88.920000000000002	89.879999999999995	12298000	UTX
2004-02-25	91.200000000000003	93.040000000000006	91.200000000000003	92.299999999999997	4920000	UTX
2004-02-24	93.900000000000006	94.310000000000002	90.709999999999994	91.829999999999998	9508400	UTX
2004-02-23	96.620000000000005	96.730000000000004	92.810000000000002	93.799999999999997	11590600	UTX
2004-02-20	97.599999999999994	97.75	96.379999999999995	96.620000000000005	5090600	UTX
2004-02-19	97.549999999999997	97.799999999999997	97.109999999999999	97.239999999999995	5076200	UTX
2004-02-18	96	97.840000000000003	95.700000000000003	97.359999999999999	17734200	UTX
2004-02-17	95.469999999999999	95.769999999999996	94.489999999999995	95.530000000000001	3312000	UTX
2004-02-13	95.120000000000005	96	94.120000000000005	94.629999999999995	2853800	UTX
2004-02-12	95.709999999999994	95.890000000000001	94.950000000000003	95.120000000000005	2590400	UTX
2004-02-11	95	96.450000000000003	94.459999999999994	95.709999999999994	3000400	UTX
2004-02-10	94.400000000000006	96.079999999999998	93.959999999999994	95.599999999999994	3132200	UTX
2004-02-09	94.209999999999994	95.040000000000006	93.760000000000005	94.870000000000005	2718000	UTX
2004-02-06	94	94.730000000000004	92.650000000000006	94.319999999999993	4129200	UTX
2004-02-05	93.900000000000006	94.5	93.609999999999999	94.5	4091000	UTX
2004-02-04	95.75	95.950000000000003	93.739999999999995	94.129999999999995	5498000	UTX
2004-02-03	95.950000000000003	96.579999999999998	95.569999999999993	96.140000000000001	3651000	UTX
2004-02-02	95.579999999999998	97.510000000000005	95.099999999999994	96.200000000000003	5417200	UTX
2004-01-30	94.849999999999994	95.599999999999994	94.650000000000006	95.540000000000006	4746200	UTX
2004-01-29	95.510000000000005	96	93.849999999999994	95.269999999999996	6643800	UTX
2004-01-28	95.920000000000002	96.25	94.950000000000003	95.349999999999994	5798000	UTX
2004-01-27	95.109999999999999	96.140000000000001	94.659999999999997	95.879999999999995	4358400	UTX
2004-01-26	94.25	95.25	93.150000000000006	95.219999999999999	3361000	UTX
2004-01-23	95.349999999999994	95.599999999999994	93.689999999999998	94.260000000000005	3031800	UTX
2004-01-22	96.299999999999997	96.349999999999994	94.200000000000003	95.230000000000004	4540800	UTX
2004-01-21	94.700000000000003	96.25	93.25	95.870000000000005	4693200	UTX
2004-01-20	96.930000000000007	97.170000000000002	94.549999999999997	94.799999999999997	5247600	UTX
2004-01-16	96.150000000000006	97.549999999999997	95.680000000000007	97.5	4707600	UTX
2004-01-15	95.549999999999997	95.730000000000004	94.260000000000005	95.400000000000006	5439000	UTX
2004-01-14	93.900000000000006	96.409999999999997	93.829999999999998	95.849999999999994	4327400	UTX
2004-01-13	93.299999999999997	93.950000000000003	92.150000000000006	93.400000000000006	4602800	UTX
2004-01-12	93.75	93.969999999999999	92.510000000000005	92.950000000000003	4498000	UTX
2004-01-09	94.549999999999997	95	93.280000000000001	93.519999999999996	4035400	UTX
2004-01-08	94.799999999999997	95.019999999999996	94.409999999999997	94.890000000000001	3793200	UTX
2004-01-07	94.599999999999994	95.319999999999993	94.010000000000005	95	3413200	UTX
2004-01-06	94.900000000000006	94.980000000000004	93.810000000000002	94.689999999999998	3754200	UTX
2004-01-05	94.900000000000006	95.040000000000006	94.519999999999996	94.930000000000007	3031000	UTX
2004-01-02	94.829999999999998	95.890000000000001	94.010000000000005	94.359999999999999	3227600	UTX
2003-12-31	94.709999999999994	95.299999999999997	94.409999999999997	94.769999999999996	2319200	UTX
2003-12-30	95.400000000000006	95.5	94.420000000000002	94.599999999999994	2566000	UTX
2003-12-29	94.900000000000006	95.560000000000002	94.5	95.540000000000006	2617800	UTX
2003-12-26	94.400000000000006	95.040000000000006	94.269999999999996	94.659999999999997	737400	UTX
2003-12-24	94.980000000000004	95.099999999999994	94.010000000000005	94.060000000000002	1630600	UTX
2003-12-23	96.200000000000003	96.75	94.549999999999997	94.980000000000004	3469600	UTX
2003-12-22	94	95.049999999999997	93.599999999999994	95.049999999999997	4450400	UTX
2003-12-19	94.599999999999994	94.980000000000004	93.519999999999996	94.099999999999994	6588400	UTX
2003-12-18	93.299999999999997	94	92.5	93.829999999999998	3964400	UTX
2003-12-17	93.530000000000001	93.590000000000003	92.879999999999995	93.120000000000005	3300000	UTX
2003-12-16	91.700000000000003	93.959999999999994	91.549999999999997	93.519999999999996	5682000	UTX
2003-12-15	92.379999999999995	92.989999999999995	91.549999999999997	91.549999999999997	5809000	UTX
2003-12-12	89.950000000000003	92.140000000000001	89.810000000000002	91.599999999999994	7482200	UTX
2003-12-11	88.120000000000005	89.599999999999994	88.109999999999999	89.269999999999996	3398600	UTX
2003-12-10	88.489999999999995	88.900000000000006	88.010000000000005	88.269999999999996	3509600	UTX
2003-12-09	88.950000000000003	89.799999999999997	88.340000000000003	88.489999999999995	4326600	UTX
2003-12-08	87.599999999999994	88.849999999999994	87.530000000000001	88.549999999999997	3435400	UTX
2003-12-05	87.969999999999999	87.969999999999999	87.430000000000007	87.730000000000004	3340800	UTX
2003-12-04	87.349999999999994	88.090000000000003	87.299999999999997	87.950000000000003	2849200	UTX
2003-12-03	87.700000000000003	88.329999999999998	87.260000000000005	87.269999999999996	3722600	UTX
2003-12-02	87.189999999999998	88.099999999999994	87.019999999999996	87.560000000000002	3871600	UTX
2003-12-01	86.599999999999994	87.849999999999994	86.400000000000006	87.390000000000001	3979000	UTX
2003-11-28	86.319999999999993	86.650000000000006	85.689999999999998	85.700000000000003	1506600	UTX
2003-11-26	85.590000000000003	86.5	85.090000000000003	86.319999999999993	3658600	UTX
2003-11-25	84.849999999999994	85.75	84.579999999999998	85.409999999999997	3154600	UTX
2003-11-24	84.400000000000006	85.129999999999995	84.299999999999997	85.099999999999994	3963400	UTX
2003-11-21	83.549999999999997	84.060000000000002	83.150000000000006	83.900000000000006	4190800	UTX
2003-11-20	83.090000000000003	84.170000000000002	82.579999999999998	83.299999999999997	4665200	UTX
2003-11-19	82.599999999999994	83.629999999999995	82.590000000000003	83.090000000000003	5428400	UTX
2003-11-18	85.200000000000003	85.349999999999994	83.239999999999995	83.239999999999995	4359400	UTX
2003-11-17	85.900000000000006	85.900000000000006	84.189999999999998	84.989999999999995	2550400	UTX
2003-11-14	86.299999999999997	87	85.599999999999994	85.900000000000006	2789400	UTX
2003-11-13	85.549999999999997	86.810000000000002	85.129999999999995	86.450000000000003	2799600	UTX
2003-11-12	85.049999999999997	86.430000000000007	84.659999999999997	86.200000000000003	3597800	UTX
2003-11-11	85.430000000000007	85.439999999999998	84.450000000000003	85.260000000000005	2557600	UTX
2003-11-10	86.75	86.980000000000004	84.879999999999995	85.430000000000007	2840200	UTX
2003-11-07	87.5	87.950000000000003	86.540000000000006	86.680000000000007	4139800	UTX
2003-11-06	86.269999999999996	87.799999999999997	86.260000000000005	87.329999999999998	4167600	UTX
2003-11-05	86.099999999999994	86.980000000000004	86.030000000000001	86.400000000000006	3890000	UTX
2003-11-04	85.680000000000007	86.310000000000002	85.049999999999997	86.019999999999996	3000400	UTX
2003-11-03	85.25	86.219999999999999	85.239999999999995	85.799999999999997	3030400	UTX
2003-10-31	85.75	85.989999999999995	84.579999999999998	84.689999999999998	2956200	UTX
2003-10-30	84.780000000000001	85.959999999999994	84.620000000000005	85.75	3995000	UTX
2003-10-29	84.359999999999999	84.900000000000006	84	84.569999999999993	3487200	UTX
2003-10-28	83.939999999999998	84.200000000000003	83.25	84.090000000000003	3858800	UTX
2003-10-27	83.349999999999994	84	83.180000000000007	83.969999999999999	2970200	UTX
2003-10-24	82.549999999999997	83.219999999999999	82.200000000000003	83.170000000000002	3343400	UTX
2003-10-23	82.890000000000001	83.790000000000006	82.209999999999994	82.969999999999999	3109800	UTX
2003-10-22	83.349999999999994	83.659999999999997	82.299999999999997	82.890000000000001	3240200	UTX
2003-10-21	84.349999999999994	84.400000000000006	83.689999999999998	83.879999999999995	2984800	UTX
2003-10-20	84.5	84.879999999999995	83.709999999999994	84.299999999999997	3393000	UTX
2003-10-17	84.400000000000006	84.400000000000006	83.150000000000006	83.739999999999995	3532400	UTX
2003-10-16	83.700000000000003	85	83.650000000000006	84.400000000000006	5087000	UTX
2003-10-15	84.260000000000005	84.280000000000001	83	83.700000000000003	4470600	UTX
2003-10-14	83.75	84.450000000000003	83.099999999999994	84.260000000000005	2930600	UTX
2003-10-13	82.5	83.290000000000006	82.5	83.209999999999994	2603600	UTX
2003-10-10	82.599999999999994	82.950000000000003	82	82.129999999999995	2604000	UTX
2003-10-09	83.450000000000003	84.170000000000002	82.150000000000006	82.599999999999994	4931200	UTX
2003-10-08	81.430000000000007	82.409999999999997	81.310000000000002	82	2827000	UTX
2003-10-07	81.390000000000001	82.090000000000003	81	81.769999999999996	3399000	UTX
2003-10-06	81.799999999999997	82.200000000000003	81.280000000000001	81.390000000000001	2754200	UTX
2003-10-03	80.450000000000003	82.790000000000006	80.450000000000003	81.799999999999997	5123200	UTX
2003-10-02	79.650000000000006	81.109999999999999	79.430000000000007	80.450000000000003	5305000	UTX
2003-10-01	78	80.060000000000002	77.510000000000005	79.879999999999995	5532000	UTX
2003-09-30	79.060000000000002	79.200000000000003	76.760000000000005	77.280000000000001	6216000	UTX
2003-09-29	78.5	79.5	78.230000000000004	79.260000000000005	4460000	UTX
2003-09-26	78.170000000000002	78.349999999999994	77.420000000000002	78.010000000000005	4163600	UTX
2003-09-25	78.239999999999995	78.950000000000003	77.859999999999999	78.200000000000003	5708400	UTX
2003-09-24	79.099999999999994	79.540000000000006	78.120000000000005	78.239999999999995	4860000	UTX
2003-09-23	78.439999999999998	79.489999999999995	78.010000000000005	79.260000000000005	3635400	UTX
2003-09-22	78.5	79.159999999999997	78.120000000000005	78.430000000000007	3131000	UTX
2003-09-19	79.439999999999998	80.310000000000002	79.090000000000003	79.150000000000006	4786000	UTX
2003-09-18	79.260000000000005	79.719999999999999	78.900000000000006	79.439999999999998	2554600	UTX
2003-09-17	79.400000000000006	80.159999999999997	78.969999999999999	79.260000000000005	2322600	UTX
2003-09-16	78.400000000000006	80.060000000000002	78.400000000000006	79.840000000000003	3744000	UTX
2003-09-15	78.5	78.739999999999995	78.060000000000002	78.200000000000003	2798800	UTX
2003-09-12	78.290000000000006	78.780000000000001	77.349999999999994	78.530000000000001	3366200	UTX
2003-09-11	78.280000000000001	79.150000000000006	78.049999999999997	78.290000000000006	4147600	UTX
2003-09-10	78.5	78.900000000000006	77.349999999999994	77.819999999999993	3997000	UTX
2003-09-09	79.5	79.510000000000005	78.180000000000007	78.640000000000001	3344800	UTX
2003-09-08	78.969999999999999	79.730000000000004	78.819999999999993	79.620000000000005	3597600	UTX
2003-09-05	79.489999999999995	79.489999999999995	77.469999999999999	78.049999999999997	5887800	UTX
2003-09-04	79.700000000000003	79.760000000000005	78.849999999999994	79.480000000000004	3051200	UTX
2003-09-03	79.75	79.969999999999999	79.359999999999999	79.700000000000003	4354200	UTX
2003-09-02	80.129999999999995	80.75	79.219999999999999	79.969999999999999	3637000	UTX
2003-08-29	79.75	80.349999999999994	79.549999999999997	80.25	3429200	UTX
2003-08-28	78.700000000000003	80	77.930000000000007	79.75	3615400	UTX
2003-08-27	78.010000000000005	78.849999999999994	78	78.75	2475600	UTX
2003-08-26	77.980000000000004	78.590000000000003	77.280000000000001	78.319999999999993	3493000	UTX
2003-08-25	78.299999999999997	78.5	77.180000000000007	77.980000000000004	2929200	UTX
2003-08-22	79.950000000000003	80	78.420000000000002	78.439999999999998	4274800	UTX
2003-08-21	77.650000000000006	79.579999999999998	77.640000000000001	79.409999999999997	4844400	UTX
2003-08-20	78.400000000000006	78.439999999999998	77.379999999999995	77.620000000000005	3732400	UTX
2003-08-19	77.549999999999997	79.200000000000003	77.400000000000006	78.730000000000004	5031400	UTX
2003-08-18	77.200000000000003	77.200000000000003	76.780000000000001	76.989999999999995	3159000	UTX
2003-08-15	76.799999999999997	76.819999999999993	76.239999999999995	76.480000000000004	2006400	UTX
2003-08-14	74.700000000000003	76.700000000000003	74.489999999999995	76	5598600	UTX
2003-08-13	74.25	75.040000000000006	74.069999999999993	74.689999999999998	3127600	UTX
2003-08-12	73.150000000000006	74.650000000000006	72.930000000000007	74.579999999999998	3518800	UTX
2003-08-11	73.420000000000002	73.590000000000003	72.239999999999995	73	3678600	UTX
2003-08-08	72.819999999999993	73.599999999999994	72.760000000000005	73.25	4123600	UTX
2003-08-07	73.450000000000003	73.459999999999994	72.549999999999997	72.969999999999999	4571600	UTX
2003-08-06	74.299999999999997	74.349999999999994	73.159999999999997	73.379999999999995	4687600	UTX
2003-08-05	75.400000000000006	75.780000000000001	74.260000000000005	74.370000000000005	3337400	UTX
2003-08-04	75.650000000000006	76	75.010000000000005	75.760000000000005	3710400	UTX
2003-08-01	75.230000000000004	75.519999999999996	74.829999999999998	75.239999999999995	3259800	UTX
2003-07-31	76.400000000000006	76.650000000000006	75.150000000000006	75.230000000000004	4741600	UTX
2003-07-30	76.730000000000004	76.829999999999998	75.780000000000001	76.400000000000006	3412400	UTX
2003-07-29	76.659999999999997	77.099999999999994	76	76.739999999999995	4844800	UTX
2003-07-28	75.640000000000001	76.859999999999999	74.819999999999993	76.659999999999997	4485200	UTX
2003-07-25	74.349999999999994	75.75	74.079999999999998	75.640000000000001	3855800	UTX
2003-07-24	76.299999999999997	77	74.670000000000002	74.849999999999994	3734600	UTX
2003-07-23	75.549999999999997	76.420000000000002	74.5	76.299999999999997	4942400	UTX
2003-07-22	73.900000000000006	76.340000000000003	73.5	76	5831200	UTX
2003-07-21	74.25	74.670000000000002	73.359999999999999	73.75	5279400	UTX
2003-07-18	74.519999999999996	74.519999999999996	73.900000000000006	74.489999999999995	4911800	UTX
2003-07-17	74.049999999999997	74.700000000000003	72.989999999999995	73.730000000000004	6550000	UTX
2003-07-16	72.299999999999997	72.700000000000003	71.579999999999998	72.189999999999998	3506000	UTX
2003-07-15	72.640000000000001	73.290000000000006	71.299999999999997	71.920000000000002	4404600	UTX
2003-07-14	73.620000000000005	73.799999999999997	72.390000000000001	72.640000000000001	3183600	UTX
2003-07-11	72.040000000000006	73.409999999999997	72.010000000000005	73.400000000000006	3162400	UTX
2003-07-10	72.349999999999994	72.349999999999994	71.260000000000005	71.790000000000006	3414600	UTX
2003-07-09	73.700000000000003	73.840000000000003	72.510000000000005	72.640000000000001	3812800	UTX
2003-07-08	72.450000000000003	74.25	72.209999999999994	73.939999999999998	4613200	UTX
2003-07-07	72.489999999999995	73.560000000000002	72.159999999999997	72.540000000000006	3415400	UTX
2003-07-03	71.900000000000006	72.219999999999999	71	71.439999999999998	2257800	UTX
2003-07-02	71.719999999999999	71.920000000000002	71	71.900000000000006	3784400	UTX
2003-07-01	70.219999999999999	71.450000000000003	69.310000000000002	71.290000000000006	5755200	UTX
2003-06-30	70.549999999999997	71.290000000000006	69.900000000000006	70.829999999999998	4320600	UTX
2003-06-27	70.480000000000004	71.079999999999998	69.5	70.599999999999994	4566200	UTX
2003-06-26	70.540000000000006	70.840000000000003	69.5	70.299999999999997	4552000	UTX
2003-06-25	71.060000000000002	71.859999999999999	70.379999999999995	70.599999999999994	3727800	UTX
2003-06-24	70.950000000000003	71.819999999999993	70.799999999999997	71.140000000000001	3843200	UTX
2003-06-23	71.620000000000005	71.989999999999995	70.569999999999993	70.810000000000002	4525800	UTX
2003-06-20	72.579999999999998	73.799999999999997	72.260000000000005	72.450000000000003	9586000	UTX
2003-06-19	73.200000000000003	73.359999999999999	71.459999999999994	71.900000000000006	4902000	UTX
2003-06-18	72.200000000000003	74.069999999999993	72.060000000000002	73.200000000000003	5403000	UTX
2003-06-17	73.599999999999994	73.609999999999999	72.030000000000001	73.129999999999995	3579200	UTX
2003-06-16	72.480000000000004	73.510000000000005	72.280000000000001	73.510000000000005	3190800	UTX
2003-06-13	72.900000000000006	73.129999999999995	71.900000000000006	72.109999999999999	3503000	UTX
2003-06-12	73.299999999999997	73.370000000000005	72.010000000000005	72.599999999999994	5953800	UTX
2003-06-11	70.950000000000003	73	70.620000000000005	72.75	3902200	UTX
2003-06-10	71	71.400000000000006	70.129999999999995	70.700000000000003	3402200	UTX
2003-06-09	70.560000000000002	71.099999999999994	68.75	69.239999999999995	3626600	UTX
2003-06-06	71	72	70.650000000000006	71.010000000000005	4272400	UTX
2003-06-05	69.859999999999999	70.780000000000001	69.310000000000002	70.629999999999995	4573000	UTX
2003-06-04	69.390000000000001	69.980000000000004	68.810000000000002	69.859999999999999	4827200	UTX
2003-06-03	69.659999999999997	69.950000000000003	69.010000000000005	69.390000000000001	5196400	UTX
2003-06-02	68.819999999999993	70.25	68.349999999999994	69.409999999999997	6810200	UTX
2003-05-30	67.150000000000006	68.390000000000001	66.950000000000003	68.25	5094400	UTX
2003-05-29	67.879999999999995	68.75	65.799999999999997	66.430000000000007	5783400	UTX
2003-05-28	68.480000000000004	68.700000000000003	67.900000000000006	68.209999999999994	3828800	UTX
2003-05-27	66.049999999999997	68.140000000000001	65.629999999999995	67.959999999999994	4579600	UTX
2003-05-23	66.200000000000003	66.650000000000006	65.299999999999997	66.049999999999997	3345200	UTX
2003-05-22	65.689999999999998	66.950000000000003	65.469999999999999	66.379999999999995	2605000	UTX
2003-05-21	65	66.200000000000003	64.930000000000007	65.689999999999998	4917400	UTX
2003-05-20	66.629999999999995	67.069999999999993	64.959999999999994	65.530000000000001	5576600	UTX
2003-05-19	67.049999999999997	67.189999999999998	66.290000000000006	66.590000000000003	4875400	UTX
2003-05-16	67.760000000000005	67.980000000000004	66.560000000000002	67.489999999999995	4259200	UTX
2003-05-15	67.849999999999994	67.989999999999995	67.150000000000006	67.769999999999996	5476600	UTX
2003-05-14	67.900000000000006	68.099999999999994	66.299999999999997	67.409999999999997	6253000	UTX
2003-05-13	66.849999999999994	68	66.099999999999994	67.280000000000001	6616000	UTX
2003-05-12	64.900000000000006	66.980000000000004	64.609999999999999	66.849999999999994	6930800	UTX
2003-05-09	64.209999999999994	64.950000000000003	63.539999999999999	64.799999999999997	4734600	UTX
2003-05-08	63.189999999999998	63.880000000000003	62.390000000000001	63.189999999999998	4435400	UTX
2003-05-07	62.950000000000003	64.469999999999999	62.450000000000003	63.25	5864000	UTX
2003-05-06	62.25	63.609999999999999	62.189999999999998	62.950000000000003	5067400	UTX
2003-05-05	63.149999999999999	63.280000000000001	61.969999999999999	62.170000000000002	4879400	UTX
2003-05-02	61.450000000000003	63.740000000000002	61.259999999999998	63.399999999999999	6052200	UTX
2003-05-01	61.810000000000002	62.109999999999999	60.840000000000003	61.659999999999997	4153800	UTX
2003-04-30	61.890000000000001	62.210000000000001	61.340000000000003	61.810000000000002	7366400	UTX
2003-04-29	61.5	62.18	60.899999999999999	61.880000000000003	5529800	UTX
2013-03-15	48.189999999999998	48.380000000000003	47.640000000000001	48.020000000000003	16834000	VZ
2013-03-14	48.170000000000002	48.659999999999997	48.049999999999997	48.479999999999997	10588000	VZ
2013-03-13	48.369999999999997	48.57	47.789999999999999	47.939999999999998	13040900	VZ
2013-03-12	47.710000000000001	48.549999999999997	47.590000000000003	48.359999999999999	12637300	VZ
2013-03-11	47.859999999999999	47.969999999999999	47.549999999999997	47.810000000000002	9540100	VZ
2013-03-08	47.719999999999999	47.979999999999997	47.670000000000002	47.960000000000001	9991800	VZ
2013-03-07	47.399999999999999	47.57	47.210000000000001	47.479999999999997	10584700	VZ
2013-03-06	47.799999999999997	47.859999999999999	47.140000000000001	47.280000000000001	12203800	VZ
2013-03-05	47.399999999999999	47.880000000000003	47.140000000000001	47.689999999999998	16390000	VZ
2013-03-04	46.700000000000003	47.109999999999999	46.590000000000003	47.109999999999999	9936900	VZ
2013-03-01	46.219999999999999	46.759999999999998	46.109999999999999	46.719999999999999	12749700	VZ
2013-02-28	46.350000000000001	46.93	46.299999999999997	46.530000000000001	17154700	VZ
2013-02-27	46.130000000000003	46.420000000000002	45.850000000000001	46.350000000000001	14803400	VZ
2013-02-26	45.920000000000002	46.210000000000001	45.810000000000002	46.119999999999997	18641800	VZ
2013-02-25	45.5	45.990000000000002	45.43	45.719999999999999	19945900	VZ
2013-02-22	45.229999999999997	45.439999999999998	44.719999999999999	45.399999999999999	18829500	VZ
2013-02-21	44.729999999999997	45.280000000000001	44.399999999999999	45.119999999999997	15118000	VZ
2013-02-20	44.350000000000001	45.210000000000001	44.340000000000003	44.920000000000002	23275400	VZ
2013-02-19	44.259999999999998	44.710000000000001	44.259999999999998	44.5	9638000	VZ
2013-02-15	44.390000000000001	44.619999999999997	44.159999999999997	44.399999999999999	11986200	VZ
2013-02-14	44.549999999999997	44.780000000000001	44.109999999999999	44.329999999999998	14665900	VZ
2013-02-13	44.539999999999999	44.700000000000003	44.280000000000001	44.520000000000003	7731800	VZ
2013-02-12	44.369999999999997	44.579999999999998	44.210000000000001	44.439999999999998	6329800	VZ
2013-02-11	44.299999999999997	44.439999999999998	44.119999999999997	44.32	5750100	VZ
2013-02-08	44.509999999999998	44.609999999999999	44.170000000000002	44.350000000000001	8161600	VZ
2013-02-07	44.640000000000001	44.75	44.119999999999997	44.460000000000001	8837200	VZ
2013-02-06	44.289999999999999	44.880000000000003	44.25	44.75	15116100	VZ
2013-02-05	44.710000000000001	44.880000000000003	44.539999999999999	44.560000000000002	9294200	VZ
2013-02-04	44.25	44.75	44.020000000000003	44.520000000000003	14188500	VZ
2013-02-01	44.200000000000003	44.840000000000003	44.109999999999999	44.560000000000002	17699900	VZ
2013-01-31	43.5	43.869999999999997	43.469999999999999	43.609999999999999	12880500	VZ
2013-01-30	43.380000000000003	43.960000000000001	43.340000000000003	43.609999999999999	16039900	VZ
2013-01-29	42.82	43.600000000000001	42.719999999999999	43.5	16429900	VZ
2013-01-28	42.770000000000003	42.890000000000001	42.460000000000001	42.770000000000003	13577000	VZ
2013-01-25	42.710000000000001	42.810000000000002	42.340000000000003	42.670000000000002	13779300	VZ
2013-01-24	42.840000000000003	43.079999999999998	42.57	42.590000000000003	11716000	VZ
2013-01-23	43.039999999999999	43.07	42.490000000000002	42.789999999999999	16208000	VZ
2013-01-22	43	43.420000000000002	42.490000000000002	42.939999999999998	30231800	VZ
2013-01-18	42.200000000000003	42.539999999999999	42.07	42.539999999999999	14149500	VZ
2013-01-17	41.659999999999997	42.369999999999997	41.509999999999998	42.130000000000003	14209800	VZ
2013-01-16	41.909999999999997	42.049999999999997	41.5	41.509999999999998	17451400	VZ
2013-01-15	42.460000000000001	42.560000000000002	41.960000000000001	41.969999999999999	15099600	VZ
2013-01-14	42.920000000000002	43.090000000000003	42.490000000000002	42.590000000000003	15075300	VZ
2013-01-11	43.729999999999997	43.740000000000002	43.039999999999999	43.299999999999997	11624000	VZ
2013-01-10	43.219999999999999	43.590000000000003	42.969999999999999	43.590000000000003	11214800	VZ
2013-01-09	42.840000000000003	43.189999999999998	42.759999999999998	43	13346700	VZ
2013-01-08	44.030000000000001	44.259999999999998	43.039999999999999	43.100000000000001	21394400	VZ
2013-01-07	44.25	44.869999999999997	44.009999999999998	44.689999999999998	20891300	VZ
2013-01-04	44.039999999999999	44.359999999999999	43.75	44.299999999999997	14930400	VZ
2013-01-03	44.359999999999999	44.420000000000002	43.789999999999999	44.060000000000002	11227700	VZ
2013-01-02	44.490000000000002	44.509999999999998	43.840000000000003	44.270000000000003	16483900	VZ
2012-12-31	42.530000000000001	43.270000000000003	42.490000000000002	43.270000000000003	14650300	VZ
2012-12-28	43.240000000000002	43.390000000000001	42.840000000000003	42.899999999999999	9328400	VZ
2012-12-27	43.390000000000001	43.579999999999998	42.960000000000001	43.479999999999997	9366900	VZ
2012-12-26	43.539999999999999	43.789999999999999	43.25	43.450000000000003	6095700	VZ
2012-12-24	43.259999999999998	43.700000000000003	43.259999999999998	43.539999999999999	3375400	VZ
2012-12-21	43.549999999999997	43.969999999999999	43.25	43.57	21106500	VZ
2012-12-20	43.399999999999999	43.840000000000003	43.25	43.810000000000002	9867800	VZ
2012-12-19	43.899999999999999	43.920000000000002	43.369999999999997	43.380000000000003	12734400	VZ
2012-12-18	44.119999999999997	44.159999999999997	43.439999999999998	43.869999999999997	24653200	VZ
2012-12-17	44.25	44.299999999999997	43.859999999999999	44.119999999999997	12605300	VZ
2012-12-14	44.420000000000002	44.829999999999998	44.189999999999998	44.210000000000001	10604700	VZ
2012-12-13	44.840000000000003	44.840000000000003	44.329999999999998	44.520000000000003	8303600	VZ
2012-12-12	44.590000000000003	44.939999999999998	44.420000000000002	44.789999999999999	10741000	VZ
2012-12-11	44.090000000000003	44.5	44.090000000000003	44.439999999999998	8734400	VZ
2012-12-10	44.439999999999998	44.450000000000003	43.93	44.030000000000001	11137800	VZ
2012-12-07	44.399999999999999	44.5	43.909999999999997	44.409999999999997	11139400	VZ
2012-12-06	44.18	44.479999999999997	44.100000000000001	44.450000000000003	15506000	VZ
2012-12-05	43.659999999999997	44.240000000000002	43.649999999999999	44.100000000000001	15334900	VZ
2012-12-04	43.850000000000001	44.149999999999999	43.630000000000003	43.670000000000002	12945800	VZ
2012-12-03	44.469999999999999	44.5	44.030000000000001	44.100000000000001	11458400	VZ
2012-11-30	44.159999999999997	44.310000000000002	43.799999999999997	44.119999999999997	16992500	VZ
2012-11-29	43.729999999999997	44.07	43.509999999999998	44.009999999999998	15022000	VZ
2012-11-28	42.789999999999999	43.579999999999998	42.600000000000001	43.560000000000002	14210700	VZ
2012-11-27	43.159999999999997	43.329999999999998	42.869999999999997	42.979999999999997	13495000	VZ
2012-11-26	43.43	43.509999999999998	43.039999999999999	43.299999999999997	12282000	VZ
2012-11-23	43.299999999999997	43.770000000000003	43.159999999999997	43.759999999999998	5133000	VZ
2012-11-21	42.960000000000001	43.18	42.770000000000003	43.159999999999997	8672100	VZ
2012-11-20	42.700000000000003	42.859999999999999	42.520000000000003	42.82	10819600	VZ
2012-11-19	41.829999999999998	42.82	41.670000000000002	42.810000000000002	16543300	VZ
2012-11-16	41.659999999999997	41.659999999999997	40.509999999999998	41.399999999999999	27896800	VZ
2012-11-15	42.189999999999998	42.490000000000002	41.600000000000001	41.700000000000003	15087000	VZ
2012-11-14	42.560000000000002	42.880000000000003	42.140000000000001	42.240000000000002	12392600	VZ
2012-11-13	42.469999999999999	43.240000000000002	42.359999999999999	42.539999999999999	10385400	VZ
2012-11-12	42.649999999999999	42.939999999999998	42.5	42.560000000000002	6681600	VZ
2012-11-09	42.280000000000001	43.219999999999999	42.009999999999998	42.640000000000001	13325000	VZ
2012-11-08	43.210000000000001	43.240000000000002	42.420000000000002	42.609999999999999	19432400	VZ
2012-11-07	43.859999999999999	43.899999999999999	43.130000000000003	43.189999999999998	16522200	VZ
2012-11-06	44.280000000000001	44.630000000000003	43.920000000000002	44.299999999999997	8728300	VZ
2012-11-05	44.450000000000003	44.520000000000003	43.859999999999999	44.200000000000003	9781300	VZ
2012-11-02	44.979999999999997	45.43	44.5	44.520000000000003	17221300	VZ
2012-11-01	44.909999999999997	45.450000000000003	44.859999999999999	45.140000000000001	12382000	VZ
2012-10-31	44.969999999999999	45.25	44.399999999999999	44.640000000000001	10177600	VZ
2012-10-26	44.170000000000002	44.859999999999999	44.020000000000003	44.729999999999997	11651000	VZ
2012-10-25	44.579999999999998	44.75	43.950000000000003	44.25	9853000	VZ
2012-10-24	44.060000000000002	44.670000000000002	43.789999999999999	44.229999999999997	9852500	VZ
2012-10-23	44.399999999999999	44.590000000000003	43.950000000000003	44.07	11363700	VZ
2012-10-22	45.020000000000003	45.100000000000001	44.520000000000003	44.770000000000003	10691600	VZ
2012-10-19	45.969999999999999	46.020000000000003	45.090000000000003	45.159999999999997	13429300	VZ
2012-10-18	44.939999999999998	46.420000000000002	44.75	45.780000000000001	21680900	VZ
2012-10-17	44.149999999999999	44.789999999999999	43.899999999999999	44.719999999999999	15092600	VZ
2012-10-16	44.560000000000002	45	43.979999999999997	44.079999999999998	15480800	VZ
2012-10-15	44.479999999999997	44.719999999999999	43.75	44.5	17315500	VZ
2012-10-12	45.270000000000003	45.390000000000001	44.590000000000003	44.619999999999997	12900600	VZ
2012-10-11	45.950000000000003	45.979999999999997	45.140000000000001	45.200000000000003	12852300	VZ
2012-10-10	46.07	46.25	45.759999999999998	45.780000000000001	9333200	VZ
2012-10-09	46.560000000000002	46.560000000000002	46.109999999999999	46.109999999999999	8752300	VZ
2012-10-08	47.009999999999998	47.07	46.539999999999999	46.57	8718900	VZ
2012-10-05	46.93	47.32	46.82	47.049999999999997	16909200	VZ
2012-10-04	46.409999999999997	47.280000000000001	46.409999999999997	47.259999999999998	16112600	VZ
2012-10-03	45.979999999999997	46.399999999999999	45.82	46.280000000000001	11907200	VZ
2012-10-02	45.969999999999999	46.07	45.619999999999997	45.859999999999999	10326800	VZ
2012-10-01	45.640000000000001	48.770000000000003	45.399999999999999	45.810000000000002	28873700	VZ
2012-09-28	45.630000000000003	45.700000000000003	45.259999999999998	45.57	28238300	VZ
2012-09-27	45.799999999999997	46	45.43	45.759999999999998	14496600	VZ
2012-09-26	45.619999999999997	45.899999999999999	45.509999999999998	45.590000000000003	9358400	VZ
2012-09-25	45.880000000000003	46.060000000000002	45.609999999999999	45.619999999999997	9200800	VZ
2012-09-24	45.799999999999997	45.850000000000001	45.5	45.68	8858600	VZ
2012-09-21	45.719999999999999	45.920000000000002	45.520000000000003	45.640000000000001	21997500	VZ
2012-09-20	45	45.590000000000003	44.979999999999997	45.490000000000002	13282400	VZ
2012-09-19	45	45.399999999999999	44.950000000000003	45.270000000000003	12837100	VZ
2012-09-18	44.68	44.93	44.450000000000003	44.909999999999997	9088400	VZ
2012-09-17	44.439999999999998	44.640000000000001	44.270000000000003	44.579999999999998	14993100	VZ
2012-09-14	45.229999999999997	45.229999999999997	44.299999999999997	44.530000000000001	21971800	VZ
2012-09-13	44.850000000000001	45.640000000000001	44.829999999999998	45.579999999999998	20599500	VZ
2012-09-12	44.289999999999999	44.909999999999997	44	44.890000000000001	14794000	VZ
2012-09-11	44.18	44.5	44	44.240000000000002	8053500	VZ
2012-09-10	43.789999999999999	44.32	43.740000000000002	44.060000000000002	11247700	VZ
2012-09-07	44.100000000000001	44.149999999999999	43.5	43.719999999999999	12683000	VZ
2012-09-06	44.079999999999998	44.329999999999998	43.649999999999999	44.149999999999999	15279600	VZ
2012-09-05	43.630000000000003	44.229999999999997	43.619999999999997	43.799999999999997	14183800	VZ
2012-09-04	42.909999999999997	43.789999999999999	42.770000000000003	43.700000000000003	19553900	VZ
2012-08-31	42.990000000000002	43.119999999999997	42.649999999999999	42.939999999999998	8898400	VZ
2012-08-30	42.950000000000003	42.979999999999997	42.5	42.770000000000003	8101200	VZ
2012-08-29	42.719999999999999	43.340000000000003	42.700000000000003	43.090000000000003	9272100	VZ
2012-08-28	42.689999999999998	42.82	42.5	42.670000000000002	8094100	VZ
2012-08-27	43.100000000000001	43.240000000000002	42.549999999999997	42.759999999999998	10625600	VZ
2012-08-24	42.210000000000001	43.240000000000002	42.189999999999998	43.170000000000002	12797700	VZ
2012-08-23	42.539999999999999	42.560000000000002	42.18	42.25	15987200	VZ
2012-08-22	42.780000000000001	43.159999999999997	42.579999999999998	42.619999999999997	13558200	VZ
2012-08-21	43.710000000000001	43.75	42.829999999999998	42.890000000000001	20204000	VZ
2012-08-20	43.93	44.060000000000002	43.640000000000001	43.700000000000003	9231000	VZ
2012-08-17	44.189999999999998	44.229999999999997	43.969999999999999	44.060000000000002	9489000	VZ
2012-08-16	44.109999999999999	44.200000000000003	43.780000000000001	44.119999999999997	8713800	VZ
2012-08-15	44.149999999999999	44.32	43.960000000000001	44.189999999999998	7008300	VZ
2012-08-14	44.340000000000003	44.439999999999998	44.039999999999999	44.329999999999998	8920200	VZ
2012-08-13	44.439999999999998	44.5	44.200000000000003	44.270000000000003	6282900	VZ
2012-08-10	44.130000000000003	44.600000000000001	43.939999999999998	44.600000000000001	8546500	VZ
2012-08-09	44.18	44.439999999999998	44.090000000000003	44.340000000000003	8486900	VZ
2012-08-08	44.329999999999998	44.469999999999999	44.07	44.18	10481700	VZ
2012-08-07	44.799999999999997	44.850000000000001	44.380000000000003	44.469999999999999	9565000	VZ
2012-08-06	44.649999999999999	44.880000000000003	44.5	44.689999999999998	9577000	VZ
2012-08-03	45.130000000000003	45.140000000000001	44.340000000000003	44.460000000000001	12997600	VZ
2012-08-02	45.07	45.07	44.149999999999999	44.619999999999997	15011900	VZ
2012-08-01	45.43	46.409999999999997	45.060000000000002	45.210000000000001	18319100	VZ
2012-07-31	44.899999999999999	45.479999999999997	44.869999999999997	45.140000000000001	11603600	VZ
2012-07-30	44.710000000000001	45.079999999999998	44.689999999999998	44.950000000000003	10605200	VZ
2012-07-27	44.659999999999997	45.060000000000002	44.560000000000002	44.899999999999999	22060700	VZ
2012-07-26	44.240000000000002	44.710000000000001	44.229999999999997	44.460000000000001	15494800	VZ
2012-07-25	43.880000000000003	44.149999999999999	43.710000000000001	43.719999999999999	9595000	VZ
2012-07-24	44.369999999999997	44.43	43.359999999999999	43.770000000000003	14157600	VZ
2012-07-23	44.210000000000001	44.469999999999999	43.68	44.350000000000001	12502900	VZ
2012-07-20	44.149999999999999	44.68	43.850000000000001	44.490000000000002	17099600	VZ
2012-07-19	45.049999999999997	45.390000000000001	44.439999999999998	44.539999999999999	25532900	VZ
2012-07-18	45.439999999999998	46.409999999999997	45.359999999999999	45.890000000000001	20617400	VZ
2012-07-17	45.399999999999999	45.719999999999999	45.229999999999997	45.659999999999997	12059400	VZ
2012-07-16	45.119999999999997	45.509999999999998	45.079999999999998	45.270000000000003	8267700	VZ
2012-07-13	44.729999999999997	45.289999999999999	44.729999999999997	45.210000000000001	9736000	VZ
2012-07-12	44.649999999999999	44.829999999999998	44.259999999999998	44.670000000000002	11238300	VZ
2012-07-11	44.740000000000002	45	44.609999999999999	44.899999999999999	11658900	VZ
2012-07-10	44.899999999999999	45.049999999999997	44.619999999999997	44.700000000000003	12098400	VZ
2012-07-09	44.450000000000003	44.75	44.399999999999999	44.740000000000002	11190600	VZ
2012-07-06	44.259999999999998	44.490000000000002	44	44.420000000000002	10816400	VZ
2012-07-05	44.950000000000003	45	44.689999999999998	44.890000000000001	11317300	VZ
2012-07-03	44.979999999999997	45.07	44.700000000000003	44.950000000000003	8305700	VZ
2012-07-02	44.289999999999999	44.93	44.25	44.93	12353900	VZ
2012-06-29	44.420000000000002	44.770000000000003	44.25	44.439999999999998	18465400	VZ
2012-06-28	43.840000000000003	43.969999999999999	43.5	43.969999999999999	13685300	VZ
2012-06-27	43.93	44	43.710000000000001	43.780000000000001	9315800	VZ
2012-06-26	43.740000000000002	43.969999999999999	43.57	43.840000000000003	9954800	VZ
2012-06-25	43.609999999999999	43.780000000000001	43.390000000000001	43.649999999999999	55991100	VZ
2012-06-22	43.609999999999999	43.950000000000003	43.490000000000002	43.950000000000003	83961300	VZ
2012-06-21	43.340000000000003	43.670000000000002	43.259999999999998	43.329999999999998	15741000	VZ
2012-06-20	43.609999999999999	43.799999999999997	43.039999999999999	43.299999999999997	15383600	VZ
2012-06-19	43.990000000000002	44.060000000000002	43.549999999999997	43.729999999999997	12433300	VZ
2012-06-18	43.520000000000003	44.130000000000003	43.509999999999998	43.82	12273800	VZ
2012-06-15	43.899999999999999	44.140000000000001	43.460000000000001	43.549999999999997	20353800	VZ
2012-06-14	43.130000000000003	44.060000000000002	42.859999999999999	43.75	14132000	VZ
2012-06-13	42.829999999999998	43.25	42.799999999999997	42.990000000000002	15433400	VZ
2012-06-12	42.670000000000002	42.950000000000003	42.350000000000001	42.939999999999998	13461900	VZ
2012-06-11	42.609999999999999	42.950000000000003	42.469999999999999	42.560000000000002	14176900	VZ
2012-06-08	41.689999999999998	42.439999999999998	41.600000000000001	42.439999999999998	13469500	VZ
2012-06-07	41.799999999999997	41.880000000000003	41.299999999999997	41.640000000000001	17128900	VZ
2012-06-06	41.280000000000001	41.770000000000003	41.25	41.770000000000003	10710300	VZ
2012-06-05	41.259999999999998	41.509999999999998	41.049999999999997	41.200000000000003	9687700	VZ
2012-06-04	41	41.409999999999997	40.920000000000002	41.340000000000003	10611100	VZ
2012-06-01	41.520000000000003	41.68	40.950000000000003	41.030000000000001	14445300	VZ
2012-05-31	41.43	41.909999999999997	41.170000000000002	41.640000000000001	11666300	VZ
2012-05-30	41.479999999999997	41.659999999999997	41.270000000000003	41.420000000000002	11066700	VZ
2012-05-29	41.649999999999999	41.840000000000003	41.5	41.75	7843500	VZ
2012-05-25	41.460000000000001	41.649999999999999	41.280000000000001	41.450000000000003	7417600	VZ
2012-05-24	41.310000000000002	41.579999999999998	41.119999999999997	41.390000000000001	9964600	VZ
2012-05-23	41.310000000000002	41.609999999999999	40.880000000000003	41.280000000000001	13800000	VZ
2012-05-22	41.32	41.729999999999997	41.259999999999998	41.390000000000001	12854500	VZ
2012-05-21	41.689999999999998	41.770000000000003	41.219999999999999	41.340000000000003	12139600	VZ
2012-05-18	41.609999999999999	41.960000000000001	41.259999999999998	41.530000000000001	20256400	VZ
2012-05-17	40.810000000000002	41.469999999999999	40.68	41.369999999999997	15666000	VZ
2012-05-16	41.119999999999997	41.210000000000001	40.770000000000003	40.880000000000003	10850800	VZ
2012-05-15	40.780000000000001	41.369999999999997	40.710000000000001	41.049999999999997	11471500	VZ
2012-05-14	40.920000000000002	41.109999999999999	40.479999999999997	40.890000000000001	14553100	VZ
2012-05-11	40.82	41.43	40.789999999999999	41.159999999999997	15428200	VZ
2012-05-10	40.560000000000002	40.729999999999997	40.390000000000001	40.549999999999997	11277800	VZ
2012-05-09	40.280000000000001	40.469999999999999	40.100000000000001	40.25	10516100	VZ
2012-05-08	40.460000000000001	40.75	40.350000000000001	40.549999999999997	11314400	VZ
2012-05-07	40.060000000000002	40.659999999999997	39.850000000000001	40.530000000000001	12062700	VZ
2012-05-04	40.530000000000001	40.640000000000001	40.240000000000002	40.259999999999998	9941600	VZ
2012-05-03	40.310000000000002	40.75	40.310000000000002	40.640000000000001	14859900	VZ
2012-05-02	40.5	40.630000000000003	40.340000000000003	40.600000000000001	12051900	VZ
2012-05-01	40.439999999999998	40.840000000000003	40.399999999999999	40.560000000000002	15162200	VZ
2012-04-30	40.090000000000003	40.399999999999999	40.079999999999998	40.380000000000003	11164400	VZ
2012-04-27	40.149999999999999	40.439999999999998	40.140000000000001	40.229999999999997	11015700	VZ
2012-04-26	39.469999999999999	40.289999999999999	39.399999999999999	40.140000000000001	17695000	VZ
2012-04-25	39.439999999999998	39.649999999999999	39.359999999999999	39.479999999999997	12578400	VZ
2012-04-24	38.689999999999998	39.539999999999999	38.670000000000002	39.5	22388200	VZ
2012-04-23	38.450000000000003	38.799999999999997	38.409999999999997	38.57	14942900	VZ
2012-04-20	38.240000000000002	38.909999999999997	38.240000000000002	38.729999999999997	19323600	VZ
2012-04-19	38.119999999999997	38.600000000000001	37.950000000000003	38.149999999999999	18471000	VZ
2012-04-18	37.530000000000001	37.740000000000002	37.509999999999998	37.659999999999997	8141500	VZ
2012-04-17	37.649999999999999	37.93	37.490000000000002	37.740000000000002	10289400	VZ
2012-04-16	37.329999999999998	37.549999999999997	37.210000000000001	37.43	8037800	VZ
2012-04-13	37.450000000000003	37.560000000000002	37.149999999999999	37.259999999999998	15658000	VZ
2012-04-12	37.409999999999997	37.609999999999999	37.299999999999997	37.549999999999997	9954200	VZ
2012-04-11	37.039999999999999	37.460000000000001	37	37.380000000000003	12492900	VZ
2012-04-10	37.409999999999997	37.509999999999998	36.799999999999997	36.799999999999997	15183100	VZ
2012-04-09	37.359999999999999	37.609999999999999	37.359999999999999	37.460000000000001	10516700	VZ
2012-04-05	37.909999999999997	37.920000000000002	37.520000000000003	37.659999999999997	11684800	VZ
2012-04-04	38.420000000000002	38.560000000000002	38.340000000000003	38.390000000000001	13413100	VZ
2012-04-03	38.450000000000003	38.590000000000003	38.270000000000003	38.460000000000001	13047600	VZ
2012-04-02	38.289999999999999	38.609999999999999	38.210000000000001	38.520000000000003	13260300	VZ
2012-03-30	38.32	38.340000000000003	38	38.229999999999997	12023200	VZ
2012-03-29	38.109999999999999	38.140000000000001	37.560000000000002	38.07	18848600	VZ
2012-03-28	38.409999999999997	38.530000000000001	38.079999999999998	38.259999999999998	20044400	VZ
2012-03-27	39.270000000000003	39.32	38.590000000000003	38.659999999999997	21677300	VZ
2012-03-26	39.5	39.539999999999999	39.109999999999999	39.329999999999998	45995300	VZ
2012-03-23	39.659999999999997	39.689999999999998	39.299999999999997	39.420000000000002	40367200	VZ
2012-03-22	39.539999999999999	39.840000000000003	39.509999999999998	39.659999999999997	40728600	VZ
2012-03-21	39.689999999999998	39.899999999999999	39.659999999999997	39.780000000000001	9852500	VZ
2012-03-20	39.509999999999998	39.710000000000001	39.439999999999998	39.630000000000003	9583600	VZ
2012-03-19	39.460000000000001	39.789999999999999	39.299999999999997	39.649999999999999	10245200	VZ
2012-03-16	39.619999999999997	39.659999999999997	39.359999999999999	39.57	22440500	VZ
2012-03-15	39.5	39.549999999999997	39.270000000000003	39.539999999999999	10102800	VZ
2012-03-14	39.420000000000002	39.840000000000003	39.399999999999999	39.469999999999999	11406800	VZ
2012-03-13	39.329999999999998	39.509999999999998	39.219999999999999	39.479999999999997	10440300	VZ
2012-03-12	39.109999999999999	39.469999999999999	39.020000000000003	39.32	9557800	VZ
2012-03-09	39.310000000000002	39.350000000000001	38.93	39.100000000000001	11755900	VZ
2012-03-08	39.18	39.450000000000003	39.119999999999997	39.219999999999999	12177800	VZ
2012-03-07	38.740000000000002	39.030000000000001	38.700000000000003	38.869999999999997	10642900	VZ
2012-03-06	38.670000000000002	38.990000000000002	38.619999999999997	38.689999999999998	11276800	VZ
2012-03-05	38.649999999999999	39.280000000000001	38.619999999999997	39	13777600	VZ
2012-03-02	38.479999999999997	38.810000000000002	38.43	38.670000000000002	11979300	VZ
2012-03-01	38.119999999999997	38.5	38.060000000000002	38.43	11613900	VZ
2012-02-29	38.149999999999999	38.240000000000002	38	38.109999999999999	15137500	VZ
2012-02-28	38.090000000000003	38.350000000000001	38.060000000000002	38.149999999999999	12545900	VZ
2012-02-27	38.07	38.189999999999998	37.890000000000001	38.130000000000003	14543700	VZ
2012-02-24	38.159999999999997	38.310000000000002	37.920000000000002	38.140000000000001	9693000	VZ
2012-02-23	38.079999999999998	38.170000000000002	37.880000000000003	38.130000000000003	14270700	VZ
2012-02-22	38.5	38.560000000000002	38.079999999999998	38.210000000000001	9565600	VZ
2012-02-21	38.609999999999999	38.770000000000003	38.43	38.490000000000002	12025500	VZ
2012-02-17	38.289999999999999	38.549999999999997	38.159999999999997	38.460000000000001	12110000	VZ
2012-02-16	37.770000000000003	38.140000000000001	37.670000000000002	38.049999999999997	9582000	VZ
2012-02-15	38.100000000000001	38.109999999999999	37.75	37.829999999999998	10628300	VZ
2012-02-14	38.030000000000001	38.140000000000001	37.75	38.039999999999999	10162400	VZ
2012-02-13	37.780000000000001	38.240000000000002	37.780000000000001	38.130000000000003	12675700	VZ
2012-02-10	37.700000000000003	37.75	37.520000000000003	37.689999999999998	12456100	VZ
2012-02-09	37.969999999999999	37.990000000000002	37.759999999999998	37.920000000000002	8766600	VZ
2012-02-08	37.880000000000003	38.25	37.859999999999999	37.920000000000002	9500800	VZ
2012-02-07	38.289999999999999	38.299999999999997	37.68	37.920000000000002	12474300	VZ
2012-02-06	37.82	38.189999999999998	37.82	38.140000000000001	14942200	VZ
2012-02-03	37.859999999999999	37.880000000000003	37.530000000000001	37.840000000000003	11413800	VZ
2012-02-02	37.939999999999998	38.079999999999998	37.5	37.560000000000002	12390700	VZ
2012-02-01	38.159999999999997	38.270000000000003	37.729999999999997	37.799999999999997	13334100	VZ
2012-01-31	37.829999999999998	37.850000000000001	37.520000000000003	37.659999999999997	14501100	VZ
2012-01-30	37.109999999999999	37.619999999999997	37.07	37.609999999999999	15697100	VZ
2012-01-27	37.539999999999999	37.630000000000003	37.210000000000001	37.210000000000001	17109300	VZ
2012-01-26	37.799999999999997	37.890000000000001	37.289999999999999	37.340000000000003	16696500	VZ
2012-01-25	37.829999999999998	37.950000000000003	37.32	37.689999999999998	18873700	VZ
2012-01-24	38	38.140000000000001	37.299999999999997	37.789999999999999	29596600	VZ
2012-01-23	38.899999999999999	39	38.270000000000003	38.399999999999999	19141600	VZ
2012-01-20	39.020000000000003	39.090000000000003	38.700000000000003	38.969999999999999	14806600	VZ
2012-01-19	38.990000000000002	39.119999999999997	38.890000000000001	39	9993800	VZ
2012-01-18	38.93	39.049999999999997	38.759999999999998	39.009999999999998	11464600	VZ
2012-01-17	39.200000000000003	39.439999999999998	38.909999999999997	39.020000000000003	11718300	VZ
2012-01-13	38.810000000000002	38.960000000000001	38.590000000000003	38.920000000000002	8994900	VZ
2012-01-12	38.990000000000002	39.020000000000003	38.700000000000003	38.920000000000002	9181400	VZ
2012-01-11	38.539999999999999	39	38.479999999999997	38.899999999999999	12331400	VZ
2012-01-10	38.590000000000003	38.82	38.549999999999997	38.57	14546400	VZ
2012-01-09	38.450000000000003	38.530000000000001	38.140000000000001	38.369999999999997	13966500	VZ
2012-01-06	38.539999999999999	38.549999999999997	38.149999999999999	38.329999999999998	22327200	VZ
2012-01-05	39.18	39.289999999999999	38.32	38.939999999999998	19937700	VZ
2012-01-04	39.780000000000001	39.979999999999997	38.960000000000001	39.210000000000001	28273100	VZ
2012-01-03	40.280000000000001	40.479999999999997	39.689999999999998	39.729999999999997	21964200	VZ
2011-12-30	39.850000000000001	40.25	39.82	40.119999999999997	10110900	VZ
2011-12-29	39.969999999999999	40.079999999999998	39.82	40.049999999999997	8400600	VZ
2011-12-28	39.969999999999999	40.039999999999999	39.710000000000001	39.759999999999998	6862300	VZ
2011-12-27	39.880000000000003	40.020000000000003	39.82	39.990000000000002	7743200	VZ
2011-12-23	39.420000000000002	39.979999999999997	39.409999999999997	39.979999999999997	13236500	VZ
2011-12-22	39.329999999999998	39.469999999999999	39.229999999999997	39.289999999999999	9978200	VZ
2011-12-21	39.32	39.490000000000002	38.890000000000001	39.229999999999997	15032600	VZ
2011-12-20	39.109999999999999	39.350000000000001	38.759999999999998	39.210000000000001	20106700	VZ
2011-12-19	38.789999999999999	39.100000000000001	38.479999999999997	38.630000000000003	14514400	VZ
2011-12-16	38.609999999999999	38.780000000000001	38.460000000000001	38.780000000000001	19877900	VZ
2011-12-15	38.490000000000002	38.560000000000002	38.259999999999998	38.420000000000002	10770300	VZ
2011-12-14	38.259999999999998	38.509999999999998	38.039999999999999	38.259999999999998	11896300	VZ
2011-12-13	38.460000000000001	38.590000000000003	38.140000000000001	38.259999999999998	11853100	VZ
2011-12-12	38.240000000000002	38.390000000000001	37.979999999999997	38.350000000000001	12290000	VZ
2011-12-09	38.090000000000003	38.5	37.939999999999998	38.43	12401400	VZ
2011-12-08	38.149999999999999	38.25	37.810000000000002	37.810000000000002	13913600	VZ
2011-12-07	38.340000000000003	38.450000000000003	37.799999999999997	38.310000000000002	12139300	VZ
2011-12-06	38.130000000000003	38.579999999999998	38.079999999999998	38.32	13719200	VZ
2011-12-05	38.07	38.299999999999997	37.969999999999999	38.049999999999997	13423100	VZ
2011-12-02	37.899999999999999	38.07	37.649999999999999	37.850000000000001	14102000	VZ
2011-12-01	37.68	37.770000000000003	37.490000000000002	37.770000000000003	12271900	VZ
2011-11-30	37.259999999999998	37.729999999999997	37.210000000000001	37.729999999999997	17503800	VZ
2011-11-29	36.460000000000001	36.950000000000003	36.329999999999998	36.630000000000003	13960900	VZ
2011-11-28	36.289999999999999	36.420000000000002	36.009999999999998	36.25	17774700	VZ
2011-11-25	35.340000000000003	35.729999999999997	35.32	35.350000000000001	5519200	VZ
2011-11-23	36.039999999999999	36.119999999999997	35.350000000000001	35.350000000000001	12921500	VZ
2011-11-22	36.170000000000002	36.280000000000001	35.850000000000001	36.189999999999998	12044300	VZ
2011-11-21	36.18	36.32	35.859999999999999	36.07	12218500	VZ
2011-11-18	36.729999999999997	36.840000000000003	36.25	36.460000000000001	11795900	VZ
2011-11-17	36.700000000000003	37.079999999999998	36.450000000000003	36.700000000000003	14469000	VZ
2011-11-16	37.030000000000001	37.140000000000001	36.609999999999999	36.649999999999999	13345500	VZ
2011-11-15	37.009999999999998	37.399999999999999	36.850000000000001	37.240000000000002	19531300	VZ
2011-11-14	37.329999999999998	37.329999999999998	36.829999999999998	37	16871100	VZ
2011-11-11	37.560000000000002	37.729999999999997	37.380000000000003	37.520000000000003	8823700	VZ
2011-11-10	37.270000000000003	37.549999999999997	37.079999999999998	37.329999999999998	11409200	VZ
2011-11-09	37.100000000000001	37.369999999999997	36.75	36.890000000000001	14472500	VZ
2011-11-08	37.5	37.590000000000003	37.07	37.520000000000003	9919900	VZ
2011-11-07	37.210000000000001	37.350000000000001	36.899999999999999	37.340000000000003	11945900	VZ
2011-11-04	37.270000000000003	37.32	36.859999999999999	37.170000000000002	9050900	VZ
2011-11-03	37.130000000000003	37.539999999999999	36.799999999999997	37.450000000000003	13818300	VZ
2011-11-02	37	37.170000000000002	36.590000000000003	36.799999999999997	13521600	VZ
2011-11-01	36.920000000000002	37.18	36.420000000000002	36.469999999999999	15839600	VZ
2011-10-31	37.460000000000001	37.549999999999997	36.950000000000003	36.979999999999997	14592000	VZ
2011-10-28	37.579999999999998	37.729999999999997	37.369999999999997	37.630000000000003	13471800	VZ
2011-10-27	37.299999999999997	37.840000000000003	37.009999999999998	37.659999999999997	23376300	VZ
2011-10-26	36.640000000000001	36.810000000000002	36.299999999999997	36.810000000000002	18896600	VZ
2011-10-25	36.950000000000003	36.950000000000003	36.130000000000003	36.189999999999998	19837500	VZ
2011-10-24	37.460000000000001	37.469999999999999	36.759999999999998	36.93	14718500	VZ
2011-10-21	37.159999999999997	37.460000000000001	36.68	37.420000000000002	17612900	VZ
2011-10-20	36.869999999999997	37.25	36.619999999999997	37.100000000000001	12355100	VZ
2011-10-19	37.219999999999999	37.439999999999998	36.969999999999999	37.049999999999997	10286000	VZ
2011-10-18	37.060000000000002	37.380000000000003	36.770000000000003	37.240000000000002	12259300	VZ
2011-10-17	37.280000000000001	37.43	36.899999999999999	36.939999999999998	9835300	VZ
2011-10-14	37.289999999999999	37.359999999999999	37.090000000000003	37.329999999999998	9253100	VZ
2011-10-13	36.729999999999997	37.079999999999998	36.57	37.020000000000003	13716200	VZ
2011-10-12	36.640000000000001	36.899999999999999	36.240000000000002	36.670000000000002	14557600	VZ
2011-10-11	36.700000000000003	36.799999999999997	36.460000000000001	36.5	11133900	VZ
2011-10-10	36.5	36.899999999999999	36.479999999999997	36.899999999999999	9761200	VZ
2011-10-07	35.780000000000001	36.460000000000001	35.759999999999998	36.159999999999997	17205800	VZ
2011-10-06	35.729999999999997	36	35.560000000000002	35.909999999999997	18230500	VZ
2011-10-05	35.880000000000003	36	35.609999999999999	35.770000000000003	21727300	VZ
2011-10-04	36.140000000000001	36.460000000000001	35.460000000000001	36.399999999999999	33800000	VZ
2011-10-03	36.729999999999997	37.149999999999999	36.240000000000002	36.340000000000003	23205200	VZ
2011-09-30	36.93	37.340000000000003	36.780000000000001	36.799999999999997	16539500	VZ
2011-09-29	37.219999999999999	37.390000000000001	36.740000000000002	37.149999999999999	22175500	VZ
2011-09-28	36.880000000000003	37.340000000000003	36.780000000000001	36.840000000000003	15693600	VZ
2011-09-27	36.729999999999997	37.289999999999999	36.700000000000003	36.890000000000001	18012500	VZ
2011-09-26	36.109999999999999	36.409999999999997	35.840000000000003	36.359999999999999	21607000	VZ
2011-09-23	35.450000000000003	35.939999999999998	35.359999999999999	35.880000000000003	32849600	VZ
2011-09-22	35.109999999999999	35.759999999999998	35.060000000000002	35.590000000000003	43130700	VZ
2011-09-21	36.450000000000003	36.689999999999998	35.82	35.840000000000003	14141000	VZ
2011-09-20	36.469999999999999	36.920000000000002	36.25	36.409999999999997	13681100	VZ
2011-09-19	36.409999999999997	36.409999999999997	36.030000000000001	36.280000000000001	12186800	VZ
2011-09-16	36.420000000000002	36.75	36.200000000000003	36.719999999999999	19764400	VZ
2011-09-15	35.850000000000001	36.189999999999998	35.509999999999998	36.189999999999998	12213400	VZ
2011-09-14	35.340000000000003	35.939999999999998	35.109999999999999	35.600000000000001	17404700	VZ
2011-09-13	35.219999999999999	35.600000000000001	35.07	35.5	13900900	VZ
2011-09-12	34.780000000000001	35.299999999999997	34.649999999999999	35.25	15456500	VZ
2011-09-09	35.119999999999997	35.350000000000001	34.969999999999999	35.240000000000002	22931900	VZ
2011-09-08	35.43	35.719999999999999	35.289999999999999	35.380000000000003	11714900	VZ
2011-09-07	35.530000000000001	35.619999999999997	35.009999999999998	35.619999999999997	16111300	VZ
2011-09-06	34.979999999999997	35.280000000000001	34.780000000000001	35.219999999999999	14430600	VZ
2011-09-02	35.689999999999998	35.939999999999998	35.5	35.560000000000002	13662800	VZ
2011-09-01	36.049999999999997	36.340000000000003	35.840000000000003	35.880000000000003	19053000	VZ
2011-08-31	36.579999999999998	36.719999999999999	35.75	36.170000000000002	28924600	VZ
2011-08-30	36.240000000000002	36.490000000000002	36.07	36.310000000000002	13111100	VZ
2011-08-29	36.049999999999997	36.25	35.810000000000002	36.140000000000001	13379800	VZ
2011-08-26	35.649999999999999	36.039999999999999	35.109999999999999	35.759999999999998	14955700	VZ
2011-08-25	36.450000000000003	36.5	35.649999999999999	35.770000000000003	13922800	VZ
2011-08-24	35.950000000000003	36.5	35.75	36.469999999999999	16130700	VZ
2011-08-23	34.990000000000002	35.960000000000001	34.909999999999997	35.960000000000001	24037400	VZ
2011-08-22	35.399999999999999	35.43	34.75	34.82	15379100	VZ
2011-08-19	34.759999999999998	35.530000000000001	34.670000000000002	34.710000000000001	23212700	VZ
2011-08-18	35.049999999999997	35.450000000000003	34.700000000000003	35.07	28170900	VZ
2011-08-17	34.960000000000001	35.659999999999997	34.960000000000001	35.609999999999999	15559000	VZ
2011-08-16	34.859999999999999	35.020000000000003	34.469999999999999	34.880000000000003	13605000	VZ
2011-08-15	34.600000000000001	35.100000000000001	34.420000000000002	35.049999999999997	13780800	VZ
2011-08-12	34.829999999999998	34.899999999999999	34.07	34.299999999999997	21378600	VZ
2011-08-11	33.960000000000001	34.939999999999998	33.640000000000001	34.619999999999997	29295300	VZ
2011-08-10	34.090000000000003	34.600000000000001	33.539999999999999	33.659999999999997	33750500	VZ
2011-08-09	33.32	34.32	32.280000000000001	34.289999999999999	44826700	VZ
2011-08-08	33.979999999999997	34.600000000000001	33.060000000000002	33.119999999999997	55016000	VZ
2011-08-05	35.140000000000001	35.350000000000001	34.020000000000003	35.049999999999997	35815100	VZ
2011-08-04	35.469999999999999	35.890000000000001	34.920000000000002	34.920000000000002	31005000	VZ
2011-08-03	35.479999999999997	36.009999999999998	35.200000000000003	35.969999999999999	19425600	VZ
2011-08-02	35.840000000000003	35.939999999999998	35.450000000000003	35.490000000000002	23408000	VZ
2011-08-01	36.350000000000001	36.390000000000001	35.149999999999999	35.869999999999997	20647900	VZ
2011-07-29	35.310000000000002	35.740000000000002	34.869999999999997	35.289999999999999	16670600	VZ
2011-07-28	36.229999999999997	36.380000000000003	35.530000000000001	35.659999999999997	16348600	VZ
2011-07-27	36.189999999999998	36.439999999999998	36.130000000000003	36.210000000000001	18946800	VZ
2011-07-26	36.170000000000002	36.5	36.159999999999997	36.280000000000001	11911600	VZ
2011-07-25	36.460000000000001	36.520000000000003	36.130000000000003	36.219999999999999	14789500	VZ
2011-07-22	37.009999999999998	37.170000000000002	36.43	36.740000000000002	30321900	VZ
2011-07-21	37.520000000000003	37.82	37.369999999999997	37.57	17637900	VZ
2011-07-20	37.100000000000001	37.43	36.909999999999997	37.329999999999998	11981100	VZ
2011-07-19	36.810000000000002	36.979999999999997	36.579999999999998	36.969999999999999	15761000	VZ
2011-07-18	36.68	36.740000000000002	36.270000000000003	36.710000000000001	10904600	VZ
2011-07-15	36.829999999999998	36.990000000000002	36.649999999999999	36.82	12759600	VZ
2011-07-14	36.939999999999998	37.369999999999997	36.810000000000002	36.880000000000003	12755800	VZ
2011-07-13	37.159999999999997	37.270000000000003	36.859999999999999	36.939999999999998	11454400	VZ
2011-07-12	37.049999999999997	37.310000000000002	37.039999999999999	37.090000000000003	14325600	VZ
2011-07-11	37.109999999999999	37.18	37.009999999999998	37.119999999999997	11498000	VZ
2011-07-08	37.170000000000002	37.509999999999998	37.119999999999997	37.479999999999997	12435900	VZ
2011-07-07	37.700000000000003	37.700000000000003	37.18	37.420000000000002	15407100	VZ
2011-07-06	37.390000000000001	37.549999999999997	37.140000000000001	37.539999999999999	14984800	VZ
2011-07-05	37.740000000000002	37.859999999999999	37.549999999999997	37.82	12548800	VZ
2011-07-01	37.060000000000002	37.869999999999997	37.060000000000002	37.799999999999997	14943300	VZ
2011-06-30	36.880000000000003	37.25	36.799999999999997	37.229999999999997	26073600	VZ
2011-06-29	36.729999999999997	36.799999999999997	36.590000000000003	36.719999999999999	10322800	VZ
2011-06-28	36.469999999999999	36.57	36.25	36.57	12963900	VZ
2011-06-27	36.079999999999998	36.5	35.950000000000003	36.399999999999999	12528400	VZ
2011-06-24	36.079999999999998	36.170000000000002	35.880000000000003	36	19918500	VZ
2011-06-23	35.700000000000003	36.109999999999999	35.490000000000002	36.049999999999997	20403000	VZ
2011-06-22	35.890000000000001	36.07	35.850000000000001	35.939999999999998	11450100	VZ
2011-06-21	35.829999999999998	36.109999999999999	35.700000000000003	35.990000000000002	18676000	VZ
2011-06-20	35.350000000000001	35.799999999999997	35.200000000000003	35.649999999999999	11909700	VZ
2011-06-17	35.450000000000003	35.920000000000002	35.43	35.509999999999998	19263600	VZ
2011-06-16	35.109999999999999	35.369999999999997	35.049999999999997	35.240000000000002	10528100	VZ
2011-06-15	35.450000000000003	35.600000000000001	34.939999999999998	35.119999999999997	13958900	VZ
2011-06-14	35.810000000000002	35.890000000000001	35.5	35.579999999999998	14247500	VZ
2011-06-13	35.630000000000003	35.82	35.229999999999997	35.630000000000003	11570100	VZ
2011-06-10	35.479999999999997	35.579999999999998	35.170000000000002	35.189999999999998	12515000	VZ
2011-06-09	36.020000000000003	36.020000000000003	35.5	35.670000000000002	13958500	VZ
2011-06-08	35.520000000000003	36.140000000000001	35.390000000000001	35.899999999999999	19441500	VZ
2011-06-07	35.369999999999997	35.689999999999998	35.159999999999997	35.380000000000003	12321900	VZ
2011-06-06	35.57	35.600000000000001	35.159999999999997	35.210000000000001	13838900	VZ
2011-06-03	35.850000000000001	36.030000000000001	35.600000000000001	35.630000000000003	12067300	VZ
2011-06-02	36.289999999999999	36.32	35.969999999999999	36.170000000000002	12699800	VZ
2011-06-01	36.460000000000001	36.880000000000003	36.219999999999999	36.270000000000003	14500800	VZ
2011-05-31	36.909999999999997	36.990000000000002	36.670000000000002	36.93	10904400	VZ
2011-05-27	36.740000000000002	36.75	36.439999999999998	36.670000000000002	7431700	VZ
2011-05-26	36.280000000000001	36.759999999999998	36.280000000000001	36.609999999999999	11167700	VZ
2011-05-25	36.399999999999999	36.780000000000001	36.240000000000002	36.399999999999999	14045800	VZ
2011-05-24	36.909999999999997	37.039999999999999	36.799999999999997	36.899999999999999	9070800	VZ
2011-05-23	36.75	36.93	36.640000000000001	36.850000000000001	9098900	VZ
2011-05-20	37.25	37.32	37.020000000000003	37.149999999999999	10635000	VZ
2011-05-19	37.189999999999998	37.409999999999997	37.030000000000001	37.32	9684900	VZ
2011-05-18	37.170000000000002	37.170000000000002	36.899999999999999	37.090000000000003	9437200	VZ
2011-05-17	36.899999999999999	37.18	36.799999999999997	37.109999999999999	12470800	VZ
2011-05-16	37.259999999999998	37.259999999999998	36.899999999999999	36.969999999999999	10997200	VZ
2011-05-13	37.509999999999998	37.509999999999998	36.950000000000003	37.259999999999998	10418000	VZ
2011-05-12	37.100000000000001	37.619999999999997	37.020000000000003	37.43	10233200	VZ
2011-05-11	37.590000000000003	37.68	37.009999999999998	37.259999999999998	11421800	VZ
2011-05-10	37.280000000000001	37.68	37.25	37.57	10364500	VZ
2011-05-09	37.280000000000001	37.340000000000003	37.079999999999998	37.240000000000002	8451800	VZ
2011-05-06	37.460000000000001	37.5	37.079999999999998	37.280000000000001	11072700	VZ
2011-05-05	37.57	37.729999999999997	36.899999999999999	37.119999999999997	15289400	VZ
2011-05-04	37.700000000000003	37.850000000000001	37.57	37.670000000000002	11262800	VZ
2011-05-03	37.619999999999997	37.979999999999997	37.469999999999999	37.799999999999997	33214100	VZ
2011-05-02	38.329999999999998	38.329999999999998	37.439999999999998	37.560000000000002	13413500	VZ
2011-04-29	37.979999999999997	38.079999999999998	37.630000000000003	37.780000000000001	13422700	VZ
2011-04-28	38.149999999999999	38.350000000000001	37.909999999999997	38.270000000000003	11627100	VZ
2011-04-27	37.649999999999999	38.420000000000002	37.649999999999999	38.25	18152600	VZ
2011-04-26	37.159999999999997	37.75	37.079999999999998	37.630000000000003	14900000	VZ
2011-04-25	37.07	37.119999999999997	36.82	36.990000000000002	10229100	VZ
2011-04-21	37.07	37.159999999999997	36.5	36.909999999999997	29997700	VZ
2011-04-20	37.619999999999997	38	37.609999999999999	37.789999999999999	14916000	VZ
2011-04-19	37.270000000000003	37.439999999999998	37.109999999999999	37.240000000000002	10475500	VZ
2011-04-18	37.600000000000001	37.719999999999999	37.149999999999999	37.310000000000002	12287800	VZ
2011-04-15	37.770000000000003	37.979999999999997	37.479999999999997	37.850000000000001	11291200	VZ
2011-04-14	37.789999999999999	37.899999999999999	37.340000000000003	37.710000000000001	13763800	VZ
2011-04-13	37.590000000000003	37.909999999999997	37.590000000000003	37.689999999999998	8743400	VZ
2011-04-12	37.539999999999999	37.770000000000003	37.520000000000003	37.640000000000001	9609300	VZ
2011-04-11	37.75	38.009999999999998	37.719999999999999	37.850000000000001	11896900	VZ
2011-04-08	37.899999999999999	37.899999999999999	37.560000000000002	37.719999999999999	9318900	VZ
2011-04-07	37.880000000000003	37.899999999999999	37.259999999999998	37.759999999999998	15138500	VZ
2011-04-06	37.93	37.979999999999997	37.68	37.850000000000001	13404000	VZ
2011-04-05	38.630000000000003	38.700000000000003	38.270000000000003	38.380000000000003	13103600	VZ
2011-04-04	38.530000000000001	38.689999999999998	38.490000000000002	38.609999999999999	11426500	VZ
2011-04-01	38.579999999999998	38.740000000000002	38.310000000000002	38.469999999999999	14651500	VZ
2011-03-31	38.530000000000001	38.780000000000001	38.329999999999998	38.539999999999999	14236900	VZ
2011-03-30	38.490000000000002	38.950000000000003	38.450000000000003	38.460000000000001	25599200	VZ
2011-03-29	37.659999999999997	38.420000000000002	37.530000000000001	38.289999999999999	23035200	VZ
2011-03-28	37.439999999999998	37.920000000000002	37.420000000000002	37.75	19190000	VZ
2011-03-25	37.240000000000002	37.32	37.149999999999999	37.289999999999999	10841000	VZ
2011-03-24	37.109999999999999	37.270000000000003	37.07	37.18	10934000	VZ
2011-03-23	36.710000000000001	37.060000000000002	36.450000000000003	36.979999999999997	13835600	VZ
2011-03-22	36.549999999999997	37.049999999999997	36.369999999999997	36.950000000000003	16935300	VZ
2011-03-21	36.659999999999997	37.299999999999997	36.380000000000003	36.460000000000001	27020700	VZ
2011-03-18	35.609999999999999	35.840000000000003	35.350000000000001	35.840000000000003	20800900	VZ
2011-03-17	34.729999999999997	35.340000000000003	34.600000000000001	35.329999999999998	31232800	VZ
2011-03-16	34.859999999999999	34.909999999999997	34.100000000000001	34.299999999999997	21333400	VZ
2011-03-15	34.380000000000003	35	33.359999999999999	34.869999999999997	27269500	VZ
2011-03-14	35.740000000000002	35.740000000000002	34.909999999999997	35.18	23406000	VZ
2011-03-11	36.130000000000003	36.380000000000003	35.649999999999999	35.850000000000001	16804500	VZ
2011-03-10	36.369999999999997	36.560000000000002	36.170000000000002	36.399999999999999	14536100	VZ
2011-03-09	36.280000000000001	36.649999999999999	36.25	36.649999999999999	10361900	VZ
2011-03-08	36.109999999999999	36.590000000000003	36.020000000000003	36.479999999999997	14340900	VZ
2011-03-07	36.130000000000003	36.229999999999997	35.920000000000002	36.009999999999998	10087900	VZ
2011-03-04	36.310000000000002	36.490000000000002	35.850000000000001	36.079999999999998	13430300	VZ
2011-03-03	36.710000000000001	36.75	36.219999999999999	36.359999999999999	14445400	VZ
2011-03-02	36.109999999999999	36.530000000000001	35.850000000000001	36.340000000000003	16262100	VZ
2011-03-01	36.810000000000002	36.859999999999999	35.950000000000003	36.020000000000003	17718800	VZ
2011-02-28	36.060000000000002	36.939999999999998	35.960000000000001	36.920000000000002	18183400	VZ
2011-02-25	35.57	36.039999999999999	35.509999999999998	35.969999999999999	11397200	VZ
2011-02-24	35.729999999999997	35.780000000000001	35.350000000000001	35.579999999999998	16810400	VZ
2011-02-23	35.799999999999997	36.090000000000003	35.719999999999999	35.810000000000002	15019400	VZ
2011-02-22	36.240000000000002	36.32	35.850000000000001	36	14422700	VZ
2011-02-18	36.369999999999997	36.810000000000002	36.270000000000003	36.619999999999997	16517000	VZ
2011-02-17	36.020000000000003	36.450000000000003	36.020000000000003	36.369999999999997	13325100	VZ
2011-02-16	36.359999999999999	36.469999999999999	35.939999999999998	36.170000000000002	17808800	VZ
2011-02-15	35.789999999999999	36.5	35.659999999999997	36.460000000000001	20038000	VZ
2011-02-14	36.310000000000002	36.340000000000003	35.729999999999997	35.899999999999999	17728900	VZ
2011-02-11	36.420000000000002	36.509999999999998	36.100000000000001	36.390000000000001	16059500	VZ
2011-02-10	36.719999999999999	36.770000000000003	36.039999999999999	36.420000000000002	21800200	VZ
2011-02-09	36.340000000000003	36.68	36.200000000000003	36.68	14877300	VZ
2011-02-08	36.090000000000003	36.420000000000002	35.770000000000003	36.340000000000003	11868100	VZ
2011-02-07	36.299999999999997	36.350000000000001	36	36.020000000000003	13810400	VZ
2011-02-04	36.43	36.479999999999997	35.979999999999997	36.310000000000002	12095400	VZ
2011-02-03	36.009999999999998	36.479999999999997	35.920000000000002	36.380000000000003	18235300	VZ
2011-02-02	36.380000000000003	36.479999999999997	35.939999999999998	36.159999999999997	11707700	VZ
2011-02-01	36.280000000000001	36.340000000000003	35.899999999999999	36.270000000000003	16351300	VZ
2011-01-31	35.640000000000001	35.899999999999999	35.380000000000003	35.619999999999997	14490800	VZ
2011-01-28	36.380000000000003	36.390000000000001	35.579999999999998	35.630000000000003	20717200	VZ
2011-01-27	36.399999999999999	36.520000000000003	36.210000000000001	36.490000000000002	19653500	VZ
2011-01-26	36.32	36.479999999999997	36.020000000000003	36.399999999999999	24419600	VZ
2011-01-25	35.130000000000003	36.590000000000003	34.880000000000003	35.789999999999999	43391800	VZ
2011-01-24	34.880000000000003	35.280000000000001	34.880000000000003	35.240000000000002	15934400	VZ
2011-01-21	34.810000000000002	35.170000000000002	34.759999999999998	34.950000000000003	24069300	VZ
2011-01-20	34.460000000000001	34.82	34.399999999999999	34.609999999999999	17567000	VZ
2011-01-19	34.5	34.789999999999999	34.350000000000001	34.600000000000001	24526800	VZ
2011-01-18	35.380000000000003	35.509999999999998	34.359999999999999	34.359999999999999	42112200	VZ
2011-01-14	35.689999999999998	35.869999999999997	35.390000000000001	35.460000000000001	22160400	VZ
2011-01-13	35.390000000000001	35.82	35.25	35.799999999999997	23896900	VZ
2011-01-12	35.689999999999998	35.759999999999998	35.359999999999999	35.469999999999999	24851500	VZ
2011-01-11	36.030000000000001	36.060000000000002	34.979999999999997	35.359999999999999	43342500	VZ
2011-01-10	36.549999999999997	36.579999999999998	35.82	35.920000000000002	38507600	VZ
2011-01-07	36.039999999999999	36.039999999999999	35.409999999999997	35.93	29542600	VZ
2011-01-06	37.229999999999997	37.299999999999997	36.030000000000001	36.229999999999997	35700400	VZ
2011-01-05	37.07	37.700000000000003	36.909999999999997	37.670000000000002	33918500	VZ
2011-01-04	36.619999999999997	37.170000000000002	36.439999999999998	37.159999999999997	22668600	VZ
2011-01-03	36.060000000000002	36.450000000000003	35.880000000000003	36.43	20099500	VZ
2010-12-31	35.619999999999997	36	35.609999999999999	35.780000000000001	12139700	VZ
2010-12-30	35.560000000000002	35.68	35.5	35.560000000000002	9477100	VZ
2010-12-29	35.740000000000002	35.770000000000003	35.5	35.579999999999998	14302000	VZ
2010-12-28	35.469999999999999	35.630000000000003	35.399999999999999	35.619999999999997	11904100	VZ
2010-12-27	35.460000000000001	35.57	35.299999999999997	35.5	8188200	VZ
2010-12-23	35.229999999999997	35.520000000000003	35.200000000000003	35.439999999999998	10413700	VZ
2010-12-22	34.969999999999999	35.219999999999999	34.829999999999998	35.18	10480200	VZ
2010-12-21	34.789999999999999	35	34.619999999999997	34.939999999999998	13638000	VZ
2010-12-20	34.909999999999997	34.960000000000001	34.579999999999998	34.740000000000002	12686800	VZ
2010-12-17	34.770000000000003	34.770000000000003	34.350000000000001	34.640000000000001	24676600	VZ
2010-12-16	34.700000000000003	34.829999999999998	34.439999999999998	34.759999999999998	16608900	VZ
2010-12-15	34.600000000000001	34.82	34.5	34.630000000000003	16598100	VZ
2010-12-14	34.140000000000001	34.670000000000002	34.07	34.670000000000002	17818800	VZ
2010-12-13	34.270000000000003	34.469999999999999	34.090000000000003	34.109999999999999	19914900	VZ
2010-12-10	33.670000000000002	34.039999999999999	33.520000000000003	34.039999999999999	19332900	VZ
2010-12-09	33.18	33.700000000000003	33.009999999999998	33.560000000000002	19789900	VZ
2010-12-08	33.079999999999998	33.210000000000001	32.880000000000003	32.979999999999997	11764200	VZ
2010-12-07	33.280000000000001	33.340000000000003	32.82	32.950000000000003	20865100	VZ
2010-12-06	32.950000000000003	33.100000000000001	32.75	32.890000000000001	20550100	VZ
2010-12-03	32.530000000000001	32.899999999999999	32.409999999999997	32.899999999999999	12592200	VZ
2010-12-02	32.32	32.780000000000001	32.289999999999999	32.740000000000002	19818100	VZ
2010-12-01	32.439999999999998	32.5	32.219999999999999	32.350000000000001	14718400	VZ
2010-11-30	31.710000000000001	32.159999999999997	31.600000000000001	32.009999999999998	16328500	VZ
2010-11-29	32.18	32.200000000000003	31.670000000000002	31.899999999999999	14912300	VZ
2010-11-26	32.18	32.310000000000002	32.100000000000001	32.210000000000001	6078300	VZ
2010-11-24	32.490000000000002	32.670000000000002	32.219999999999999	32.350000000000001	14728300	VZ
2010-11-23	32.32	32.57	32.229999999999997	32.390000000000001	13965600	VZ
2010-11-22	32.630000000000003	32.670000000000002	32.289999999999999	32.5	12950300	VZ
2010-11-19	32.649999999999999	32.729999999999997	32.219999999999999	32.590000000000003	13441100	VZ
2010-11-18	32.630000000000003	32.840000000000003	32.520000000000003	32.649999999999999	12863900	VZ
2010-11-17	32.25	32.520000000000003	31.949999999999999	32.340000000000003	13245100	VZ
2010-11-16	32.659999999999997	32.670000000000002	31.98	32.189999999999998	19674000	VZ
2010-11-15	32.619999999999997	33	32.57	32.770000000000003	14229300	VZ
2010-11-12	32.329999999999998	32.630000000000003	32.25	32.560000000000002	12039800	VZ
2010-11-11	32.729999999999997	32.890000000000001	32.460000000000001	32.630000000000003	12794800	VZ
2010-11-10	32.969999999999999	33	32.509999999999998	32.850000000000001	13678000	VZ
2010-11-09	33.280000000000001	33.289999999999999	32.960000000000001	33.009999999999998	15967600	VZ
2010-11-08	33.310000000000002	33.340000000000003	32.920000000000002	33.170000000000002	10961600	VZ
2010-11-05	33.590000000000003	33.619999999999997	33.039999999999999	33.43	13210100	VZ
2010-11-04	33.210000000000001	33.539999999999999	33.159999999999997	33.520000000000003	14746800	VZ
2010-11-03	32.899999999999999	33.049999999999997	32.700000000000003	32.990000000000002	13770100	VZ
2010-11-02	32.630000000000003	32.979999999999997	32.619999999999997	32.799999999999997	12991300	VZ
2010-11-01	32.770000000000003	32.770000000000003	32.229999999999997	32.399999999999999	12614100	VZ
2010-10-29	32.369999999999997	32.560000000000002	32.210000000000001	32.479999999999997	12072000	VZ
2010-10-28	32.700000000000003	32.75	32.210000000000001	32.409999999999997	15396300	VZ
2010-10-27	32.439999999999998	32.560000000000002	32.189999999999998	32.509999999999998	18991900	VZ
2010-10-26	32.409999999999997	32.710000000000001	32.409999999999997	32.5	13760400	VZ
2010-10-25	32.299999999999997	32.609999999999999	32.200000000000003	32.350000000000001	15572600	VZ
2010-10-22	32.450000000000003	32.5	31.760000000000002	32.090000000000003	23989600	VZ
2010-10-21	32.859999999999999	32.859999999999999	32.18	32.520000000000003	31969700	VZ
2010-10-20	32.340000000000003	32.810000000000002	32.299999999999997	32.640000000000001	15199100	VZ
2010-10-19	32.57	32.609999999999999	32.020000000000003	32.159999999999997	20410200	VZ
2010-10-18	32.520000000000003	32.93	32.490000000000002	32.590000000000003	17593300	VZ
2010-10-15	32.68	32.799999999999997	32.170000000000002	32.43	31197000	VZ
2010-10-14	32.359999999999999	32.670000000000002	32.289999999999999	32.439999999999998	17973000	VZ
2010-10-13	32.399999999999999	32.479999999999997	32.170000000000002	32.210000000000001	22533000	VZ
2010-10-12	32.450000000000003	32.640000000000001	32.200000000000003	32.539999999999999	23947700	VZ
2010-10-11	32.899999999999999	33.200000000000003	32.840000000000003	33.030000000000001	11070200	VZ
2010-10-08	33.090000000000003	33.140000000000001	32.609999999999999	32.829999999999998	15286300	VZ
2010-10-07	33.57	33.57	32.859999999999999	32.93	22637200	VZ
2010-10-06	33.140000000000001	33.479999999999997	32.740000000000002	33.359999999999999	39172500	VZ
2010-10-05	33.200000000000003	33.68	33.140000000000001	33.57	20660500	VZ
2010-10-04	32.909999999999997	33.149999999999999	32.780000000000001	33.030000000000001	19124700	VZ
2010-10-01	32.780000000000001	32.969999999999999	32.649999999999999	32.890000000000001	14510100	VZ
2010-09-30	32.75	33.090000000000003	32.520000000000003	32.590000000000003	15659000	VZ
2010-09-29	32.670000000000002	32.82	32.409999999999997	32.659999999999997	16003000	VZ
2010-09-28	33.030000000000001	33.090000000000003	32.689999999999998	32.719999999999999	19430900	VZ
2010-09-27	32.609999999999999	33.07	32.520000000000003	32.859999999999999	19803100	VZ
2010-09-24	32.469999999999999	32.68	32.399999999999999	32.640000000000001	18654100	VZ
2010-09-23	32.25	32.600000000000001	32.07	32.170000000000002	15983200	VZ
2010-09-22	32.310000000000002	32.640000000000001	32.25	32.390000000000001	17625700	VZ
2010-09-21	32.119999999999997	32.5	31.890000000000001	32.32	20578500	VZ
2010-09-20	31.84	32.170000000000002	31.579999999999998	32.090000000000003	21589300	VZ
2010-09-17	31.59	31.75	31.379999999999999	31.68	21525200	VZ
2010-09-16	31.210000000000001	31.469999999999999	30.940000000000001	31.420000000000002	16013600	VZ
2010-09-15	30.899999999999999	31.210000000000001	30.75	31.190000000000001	15833900	VZ
2010-09-14	30.800000000000001	31.149999999999999	30.620000000000001	30.91	12023200	VZ
2010-09-13	30.989999999999998	31.050000000000001	30.609999999999999	30.899999999999999	14977900	VZ
2010-09-10	30.850000000000001	30.940000000000001	30.780000000000001	30.82	11586900	VZ
2010-09-09	30.649999999999999	30.920000000000002	30.550000000000001	30.84	17026800	VZ
2010-09-08	30.27	30.510000000000002	30.25	30.460000000000001	14263600	VZ
2010-09-07	30.199999999999999	30.469999999999999	30.07	30.219999999999999	13420300	VZ
2010-09-03	30.25	30.350000000000001	29.690000000000001	30.199999999999999	20979400	VZ
2010-09-02	30.260000000000002	30.280000000000001	29.920000000000002	30.109999999999999	11225100	VZ
2010-09-01	29.699999999999999	30.289999999999999	29.649999999999999	30.260000000000002	23700000	VZ
2010-08-31	29.440000000000001	29.98	29.210000000000001	29.530000000000001	21032500	VZ
2010-08-30	29.780000000000001	29.879999999999999	29.420000000000002	29.440000000000001	10385500	VZ
2010-08-27	29.620000000000001	29.93	29.5	29.84	12682000	VZ
2010-08-26	29.699999999999999	29.760000000000002	29.399999999999999	29.5	13459700	VZ
2010-08-25	29.34	29.75	29.190000000000001	29.66	23558000	VZ
2010-08-24	29.190000000000001	29.699999999999999	29.100000000000001	29.469999999999999	18302000	VZ
2010-08-23	29.530000000000001	29.66	29.379999999999999	29.41	20004400	VZ
2010-08-20	29.43	29.600000000000001	29.140000000000001	29.370000000000001	17317900	VZ
2010-08-19	30.100000000000001	30.140000000000001	29.440000000000001	29.620000000000001	17972400	VZ
2010-08-18	30.16	30.289999999999999	29.809999999999999	30.149999999999999	13597300	VZ
2010-08-17	30.100000000000001	30.379999999999999	29.989999999999998	30.170000000000002	17696700	VZ
2010-08-16	29.940000000000001	30.149999999999999	29.719999999999999	29.960000000000001	14097300	VZ
2010-08-13	30.16	30.289999999999999	29.920000000000002	30.030000000000001	14630200	VZ
2010-08-12	29.379999999999999	30.379999999999999	29.23	30.32	30878400	VZ
2010-08-11	29.579999999999998	29.899999999999999	29.510000000000002	29.559999999999999	18466400	VZ
2010-08-10	29.73	30.140000000000001	29.559999999999999	30.02	14874600	VZ
2010-08-09	29.690000000000001	30.059999999999999	29.620000000000001	29.859999999999999	15340200	VZ
2010-08-06	29.399999999999999	29.57	29.190000000000001	29.550000000000001	13053900	VZ
2010-08-05	29.260000000000002	29.760000000000002	29.25	29.550000000000001	13571000	VZ
2010-08-04	29.699999999999999	29.699999999999999	29.100000000000001	29.399999999999999	17320800	VZ
2010-08-03	29.640000000000001	29.800000000000001	29.379999999999999	29.539999999999999	18411200	VZ
2010-08-02	29.539999999999999	29.66	29.309999999999999	29.559999999999999	25041100	VZ
2010-07-30	28.609999999999999	29.239999999999998	28.609999999999999	29.059999999999999	19103200	VZ
2010-07-29	29.039999999999999	29.190000000000001	28.780000000000001	28.879999999999999	24238300	VZ
2010-07-28	28.57	29.16	28.550000000000001	28.91	31990300	VZ
2010-07-27	28.32	28.75	28.300000000000001	28.59	22731100	VZ
2010-07-26	28.030000000000001	28.350000000000001	28.030000000000001	28.280000000000001	15439700	VZ
2010-07-23	27.82	28.18	27.489999999999998	28.02	47092800	VZ
2010-07-22	26.719999999999999	27.16	26.690000000000001	27	22514500	VZ
2010-07-21	26.800000000000001	26.809999999999999	26.41	26.52	20639200	VZ
2010-07-20	26.629999999999999	26.77	26.559999999999999	26.670000000000002	21387100	VZ
2010-07-19	26.780000000000001	26.920000000000002	26.699999999999999	26.719999999999999	14947000	VZ
2010-07-16	26.780000000000001	27	26.600000000000001	26.690000000000001	21672900	VZ
2010-07-15	26.870000000000001	26.870000000000001	26.670000000000002	26.800000000000001	18416100	VZ
2010-07-14	26.93	27.050000000000001	26.629999999999999	26.84	18155100	VZ
2010-07-13	26.850000000000001	27.07	26.710000000000001	26.890000000000001	22709200	VZ
2010-07-12	26.649999999999999	26.699999999999999	26.420000000000002	26.489999999999998	20748500	VZ
2010-07-09	26.809999999999999	26.82	26.469999999999999	26.649999999999999	18324600	VZ
2010-07-08	26.719999999999999	26.780000000000001	26.32	26.780000000000001	19227900	VZ
2010-07-07	26.120000000000001	26.530000000000001	25.989999999999998	26.52	20717700	VZ
2010-07-06	27.149999999999999	27.199999999999999	26.489999999999998	26.609999999999999	39477900	VZ
2010-07-02	27.170000000000002	27.18	26.48	26.809999999999999	25574500	VZ
2010-07-01	28.010000000000002	28.199999999999999	27.600000000000001	28.129999999999999	30406400	VZ
2010-06-30	28.760000000000002	28.77	27.800000000000001	28.02	27610700	VZ
2010-06-29	28.559999999999999	29.16	28.149999999999999	28.620000000000001	46098700	VZ
2010-06-28	28.73	28.850000000000001	28.539999999999999	28.710000000000001	13177600	VZ
2010-06-25	29.109999999999999	29.199999999999999	28.530000000000001	28.550000000000001	20067400	VZ
2010-06-24	29.260000000000002	29.43	28.870000000000001	28.960000000000001	15392200	VZ
2010-06-23	29.199999999999999	29.469999999999999	29.140000000000001	29.329999999999998	18661800	VZ
2010-06-22	29.109999999999999	29.379999999999999	29.010000000000002	29.059999999999999	14831300	VZ
2010-06-21	29.399999999999999	29.449999999999999	28.949999999999999	29.059999999999999	12571800	VZ
2010-06-18	29.149999999999999	29.300000000000001	29.059999999999999	29.129999999999999	18298600	VZ
2010-06-17	29.210000000000001	29.32	28.690000000000001	29.09	21064300	VZ
2010-06-16	29.059999999999999	29.210000000000001	28.98	29.18	19451300	VZ
2010-06-15	28.84	29.129999999999999	28.710000000000001	29.109999999999999	19279600	VZ
2010-06-14	28.760000000000002	28.870000000000001	28.579999999999998	28.629999999999999	15005100	VZ
2010-06-11	28.16	28.559999999999999	28	28.559999999999999	16903300	VZ
2010-06-10	28.07	28.420000000000002	28.050000000000001	28.34	16666700	VZ
2010-06-09	27.690000000000001	28.039999999999999	27.609999999999999	27.780000000000001	18476400	VZ
2010-06-08	27.120000000000001	27.73	27.059999999999999	27.68	20218400	VZ
2010-06-07	27.27	27.370000000000001	27.079999999999998	27.079999999999998	16483300	VZ
2010-06-04	27.379999999999999	27.449999999999999	27.109999999999999	27.210000000000001	21067600	VZ
2010-06-03	27.670000000000002	27.789999999999999	27.469999999999999	27.640000000000001	15907800	VZ
2010-06-02	27.25	27.600000000000001	27.09	27.59	17794000	VZ
2010-06-01	27.300000000000001	27.73	27.210000000000001	27.210000000000001	14446200	VZ
2010-05-28	27.600000000000001	27.670000000000002	27.190000000000001	27.52	18302100	VZ
2010-05-27	27.219999999999999	27.59	27.010000000000002	27.579999999999998	17533000	VZ
2010-05-26	27.510000000000002	27.510000000000002	26.800000000000001	26.93	28174500	VZ
2010-05-25	27.09	27.460000000000001	26.800000000000001	27.399999999999999	23258900	VZ
2010-05-24	27.77	27.82	27.390000000000001	27.489999999999998	19312900	VZ
2010-05-21	27.370000000000001	27.98	27.32	27.960000000000001	34899200	VZ
2010-05-20	28.280000000000001	28.280000000000001	27.75	27.760000000000002	29541800	VZ
2010-05-19	28.309999999999999	28.620000000000001	28.289999999999999	28.510000000000002	23888700	VZ
2010-05-18	28.699999999999999	29.010000000000002	28.379999999999999	28.420000000000002	21463300	VZ
2010-05-17	28.48	28.710000000000001	28.309999999999999	28.66	20895700	VZ
2010-05-14	28.59	28.850000000000001	28.350000000000001	28.510000000000002	23075400	VZ
2010-05-13	28.690000000000001	28.960000000000001	28.539999999999999	28.690000000000001	13277300	VZ
2010-05-12	28.550000000000001	28.780000000000001	28.449999999999999	28.699999999999999	19403900	VZ
2010-05-11	28.460000000000001	28.649999999999999	28.25	28.399999999999999	23242400	VZ
2010-05-10	28.93	29	28.280000000000001	28.609999999999999	25955000	VZ
2010-05-07	27.98	28.710000000000001	27.800000000000001	28.190000000000001	36477300	VZ
2010-05-06	28.609999999999999	28.719999999999999	26.489999999999998	28.010000000000002	39492600	VZ
2010-05-05	28.640000000000001	28.93	28.579999999999998	28.68	16270400	VZ
2010-05-04	29.140000000000001	29.16	28.530000000000001	28.75	34504100	VZ
2010-05-03	29.16	29.440000000000001	29.109999999999999	29.289999999999999	14574700	VZ
2010-04-30	29.199999999999999	29.309999999999999	28.890000000000001	28.899999999999999	21916200	VZ
2010-04-29	29.219999999999999	29.32	29.120000000000001	29.219999999999999	14873800	VZ
2010-04-28	28.850000000000001	29.25	28.719999999999999	29.120000000000001	26604300	VZ
2010-04-27	28.890000000000001	28.949999999999999	28.600000000000001	28.75	24950000	VZ
2010-04-26	28.98	29.100000000000001	28.84	28.940000000000001	16345600	VZ
2010-04-23	29.07	29.07	28.82	29.050000000000001	24451300	VZ
2010-04-22	29.120000000000001	29.350000000000001	28.91	29.280000000000001	24903700	VZ
2010-04-21	29.789999999999999	29.829999999999998	29.43	29.559999999999999	22652500	VZ
2010-04-20	29.789999999999999	29.829999999999998	29.539999999999999	29.760000000000002	14941400	VZ
2010-04-19	29.5	29.760000000000002	29.449999999999999	29.73	17799900	VZ
2010-04-16	29.489999999999998	29.780000000000001	29.48	29.579999999999998	24672700	VZ
2010-04-15	29.84	29.84	29.5	29.539999999999999	27064400	VZ
2010-04-14	30.050000000000001	30.050000000000001	29.649999999999999	29.850000000000001	41460700	VZ
2010-04-13	30	30.149999999999999	29.760000000000002	30.07	19013700	VZ
2010-04-12	30.050000000000001	30.199999999999999	29.899999999999999	29.940000000000001	18413600	VZ
2010-04-09	30.190000000000001	30.239999999999998	29.93	30.079999999999998	19708500	VZ
2010-04-08	30.149999999999999	30.280000000000001	29.859999999999999	30.16	29615000	VZ
2010-04-07	30.780000000000001	30.780000000000001	30.09	30.239999999999998	27204600	VZ
2010-04-06	31.359999999999999	31.359999999999999	31.120000000000001	31.199999999999999	21093400	VZ
2010-04-05	31.710000000000001	31.710000000000001	31.289999999999999	31.460000000000001	17678500	VZ
2010-04-01	31.25	31.440000000000001	31.129999999999999	31.280000000000001	17211900	VZ
2010-03-31	31.210000000000001	31.23	30.890000000000001	31.02	21434400	VZ
2010-03-30	31.109999999999999	31.5	31.02	31.23	44274300	VZ
2010-03-29	30.579999999999998	30.600000000000001	30.359999999999999	30.449999999999999	14036300	VZ
2010-03-26	30.359999999999999	30.449999999999999	30.170000000000002	30.370000000000001	12127000	VZ
2010-03-25	30.670000000000002	30.68	30.27	30.309999999999999	13523900	VZ
2010-03-24	30.899999999999999	30.949999999999999	30.399999999999999	30.460000000000001	15007100	VZ
2010-03-23	30.699999999999999	30.98	30.600000000000001	30.98	14424900	VZ
2010-03-22	30.280000000000001	30.719999999999999	30.280000000000001	30.649999999999999	12751700	VZ
2010-03-19	30.449999999999999	30.539999999999999	30.25	30.41	19884100	VZ
2010-03-18	30.170000000000002	30.379999999999999	30.149999999999999	30.300000000000001	11127800	VZ
2010-03-17	29.949999999999999	30.25	29.949999999999999	30.149999999999999	24431700	VZ
2010-03-16	29.949999999999999	30	29.77	29.93	12872300	VZ
2010-03-15	29.699999999999999	29.859999999999999	29.600000000000001	29.859999999999999	12596400	VZ
2010-03-12	29.93	29.93	29.629999999999999	29.73	11299000	VZ
2010-03-11	29.739999999999998	29.850000000000001	29.600000000000001	29.84	10987300	VZ
2010-03-10	29.989999999999998	30.039999999999999	29.620000000000001	29.75	18157100	VZ
2010-03-09	29.609999999999999	30.039999999999999	29.57	29.91	20301800	VZ
2010-03-08	29.300000000000001	29.719999999999999	29.199999999999999	29.629999999999999	16032700	VZ
2010-03-05	29.289999999999999	29.350000000000001	29.109999999999999	29.23	18742100	VZ
2010-03-04	29.219999999999999	29.420000000000002	29.100000000000001	29.27	13106300	VZ
2010-03-03	29.32	29.34	29.030000000000001	29.129999999999999	13357400	VZ
2010-03-02	29.050000000000001	29.280000000000001	28.899999999999999	29.260000000000002	17352900	VZ
2010-03-01	28.969999999999999	29.109999999999999	28.850000000000001	28.989999999999998	16197100	VZ
2010-02-26	28.93	29.010000000000002	28.760000000000002	28.93	12739100	VZ
2010-02-25	28.77	28.969999999999999	28.600000000000001	28.879999999999999	15838700	VZ
2010-02-24	28.77	29	28.710000000000001	28.960000000000001	12449100	VZ
2010-02-23	28.920000000000002	28.949999999999999	28.699999999999999	28.739999999999998	14736200	VZ
2010-02-22	29.059999999999999	29.129999999999999	28.899999999999999	29	13731200	VZ
2010-02-19	29.02	29.280000000000001	28.91	29.02	18481200	VZ
2010-02-18	29.140000000000001	29.260000000000002	28.940000000000001	29.149999999999999	11195300	VZ
2010-02-17	29.260000000000002	29.399999999999999	29.030000000000001	29.140000000000001	13421300	VZ
2010-02-16	29.210000000000001	29.239999999999998	29.039999999999999	29.18	11682800	VZ
2010-02-12	28.920000000000002	29.02	28.710000000000001	28.93	14219900	VZ
2010-02-11	28.859999999999999	29.199999999999999	28.68	29.039999999999999	15001300	VZ
2010-02-10	28.789999999999999	29.02	28.550000000000001	28.870000000000001	15149400	VZ
2010-02-09	28.699999999999999	29.079999999999998	28.690000000000001	28.75	23966400	VZ
2010-02-08	28.789999999999999	28.82	28.370000000000001	28.370000000000001	16607700	VZ
2010-02-05	28.629999999999999	28.760000000000002	28.309999999999999	28.739999999999998	23513000	VZ
2010-02-04	28.98	29.039999999999999	28.620000000000001	28.629999999999999	26973800	VZ
2010-02-03	29.739999999999998	29.82	29.02	29.190000000000001	33636500	VZ
2010-02-02	29.559999999999999	29.879999999999999	29.48	29.73	16512800	VZ
2010-02-01	29.82	29.850000000000001	29.350000000000001	29.609999999999999	17093600	VZ
2010-01-29	29.449999999999999	29.760000000000002	29.210000000000001	29.420000000000002	25404500	VZ
2010-01-28	29.829999999999998	30.199999999999999	29.129999999999999	29.329999999999998	33445000	VZ
2010-01-27	29.989999999999998	30.199999999999999	29.5	29.870000000000001	32793900	VZ
2010-01-26	30.399999999999999	30.530000000000001	29.75	30.170000000000002	35463000	VZ
2010-01-25	30.800000000000001	31.059999999999999	30.27	30.68	19792600	VZ
2010-01-22	30.57	30.93	30.300000000000001	30.34	22723800	VZ
2010-01-21	30.789999999999999	30.969999999999999	30.260000000000002	30.629999999999999	22108300	VZ
2010-01-20	31.23	31.34	30.600000000000001	30.710000000000001	28359600	VZ
2010-01-19	30.739999999999998	31.32	30.649999999999999	31.23	22449000	VZ
2010-01-15	31.199999999999999	31.32	30.449999999999999	30.579999999999998	43745300	VZ
2010-01-14	31.82	31.870000000000001	31.199999999999999	31.219999999999999	21622300	VZ
2010-01-13	31.949999999999999	32.039999999999999	31.66	31.870000000000001	16046100	VZ
2010-01-12	31.780000000000001	31.920000000000002	31.690000000000001	31.91	13512700	VZ
2010-01-11	31.969999999999999	31.969999999999999	31.420000000000002	31.879999999999999	20610100	VZ
2010-01-08	31.66	31.780000000000001	31.420000000000002	31.75	19375200	VZ
2010-01-07	32.100000000000001	32.100000000000001	31.530000000000001	31.73	23923900	VZ
2010-01-06	32.640000000000001	32.740000000000002	31.800000000000001	31.920000000000002	35176900	VZ
2010-01-05	33.369999999999997	33.399999999999999	32.780000000000001	33.340000000000003	22249500	VZ
2010-01-04	33.399999999999999	33.450000000000003	33.090000000000003	33.280000000000001	15171900	VZ
2009-12-31	33.450000000000003	33.490000000000002	33.130000000000003	33.130000000000003	7486900	VZ
2009-12-30	33.369999999999997	33.479999999999997	33.280000000000001	33.420000000000002	13173100	VZ
2009-12-29	33.490000000000002	33.609999999999999	33.399999999999999	33.43	7790300	VZ
2009-12-28	33.439999999999998	33.549999999999997	33.280000000000001	33.490000000000002	8566000	VZ
2009-12-24	33.229999999999997	33.43	33.159999999999997	33.359999999999999	3392300	VZ
2009-12-23	33.43	33.469999999999999	33.100000000000001	33.229999999999997	9408700	VZ
2009-12-22	33.119999999999997	33.369999999999997	33.039999999999999	33.200000000000003	12135500	VZ
2009-12-21	33.020000000000003	33.32	32.960000000000001	33.020000000000003	9451000	VZ
2009-12-18	32.939999999999998	33.100000000000001	32.659999999999997	32.799999999999997	18115300	VZ
2009-12-17	32.789999999999999	33.090000000000003	32.359999999999999	32.810000000000002	16765100	VZ
2009-12-16	33.060000000000002	33.219999999999999	32.670000000000002	32.710000000000001	18750800	VZ
2009-12-15	33.640000000000001	33.700000000000003	32.859999999999999	33.009999999999998	20644200	VZ
2009-12-14	33.990000000000002	34.130000000000003	33.530000000000001	33.549999999999997	11677800	VZ
2009-12-11	33.729999999999997	33.829999999999998	33.399999999999999	33.729999999999997	10430800	VZ
2009-12-10	33.200000000000003	33.719999999999999	33.200000000000003	33.659999999999997	13125000	VZ
2009-12-09	33.5	33.5	33	33.299999999999997	18863200	VZ
2009-12-08	33.409999999999997	33.649999999999999	32.880000000000003	33.390000000000001	20292200	VZ
2009-12-07	32.780000000000001	33.57	32.75	33.25	16121800	VZ
2009-12-04	32.950000000000003	33.060000000000002	32.450000000000003	32.700000000000003	16005000	VZ
2009-12-03	32.829999999999998	32.969999999999999	32.509999999999998	32.689999999999998	16460600	VZ
2009-12-02	32.289999999999999	32.909999999999997	32.289999999999999	32.649999999999999	16574200	VZ
2009-12-01	31.780000000000001	32.340000000000003	31.350000000000001	32.340000000000003	22547600	VZ
2009-11-30	31.829999999999998	31.899999999999999	31.43	31.460000000000001	19470700	VZ
2009-11-27	31.510000000000002	31.829999999999998	31.149999999999999	31.629999999999999	8552300	VZ
2009-11-25	31.960000000000001	32.109999999999999	31.809999999999999	32.030000000000001	16418100	VZ
2009-11-24	31.440000000000001	31.989999999999998	31.329999999999998	31.870000000000001	26158700	VZ
2009-11-23	30.75	31.399999999999999	30.57	31.329999999999998	22037100	VZ
2009-11-20	30.379999999999999	30.530000000000001	30.300000000000001	30.43	11379000	VZ
2009-11-19	30.469999999999999	30.57	30.260000000000002	30.52	10561700	VZ
2009-11-18	30.66	30.690000000000001	30.370000000000001	30.66	10618000	VZ
2009-11-17	30.280000000000001	30.649999999999999	30.190000000000001	30.649999999999999	16434300	VZ
2009-11-16	30.210000000000001	30.390000000000001	30.149999999999999	30.329999999999998	13160000	VZ
2009-11-13	30.23	30.370000000000001	30	30.129999999999999	11847800	VZ
2009-11-12	30.379999999999999	30.43	30.059999999999999	30.16	12492300	VZ
2009-11-11	30.449999999999999	30.469999999999999	30.219999999999999	30.359999999999999	12343700	VZ
2009-11-10	30.140000000000001	30.390000000000001	30.09	30.309999999999999	14573000	VZ
2009-11-09	29.82	30.199999999999999	29.75	30.170000000000002	19163000	VZ
2009-11-06	29.260000000000002	29.59	29.199999999999999	29.559999999999999	14904600	VZ
2009-11-05	29.219999999999999	29.559999999999999	29.219999999999999	29.309999999999999	13813900	VZ
2009-11-04	29.199999999999999	29.300000000000001	29.039999999999999	29.100000000000001	15132600	VZ
2009-11-03	29.329999999999998	29.48	28.960000000000001	29.07	20161000	VZ
2009-11-02	29.84	29.899999999999999	29.16	29.41	20382200	VZ
2009-10-30	29.98	30.449999999999999	29.309999999999999	29.59	24418700	VZ
2009-10-29	30.100000000000001	30.219999999999999	29.649999999999999	30.039999999999999	21944600	VZ
2009-10-28	29.309999999999999	30.149999999999999	29.289999999999999	29.949999999999999	49449100	VZ
2009-10-27	28.989999999999998	29.280000000000001	28.870000000000001	29.199999999999999	22983800	VZ
2009-10-26	28.989999999999998	29.079999999999998	28.57	28.640000000000001	26812400	VZ
2009-10-23	29.079999999999998	29.199999999999999	28.710000000000001	28.850000000000001	19866400	VZ
2009-10-22	29.170000000000002	29.489999999999998	28.969999999999999	29.02	25024800	VZ
2009-10-21	28.82	29.100000000000001	28.719999999999999	29.030000000000001	24885200	VZ
2009-10-20	29.039999999999999	29.039999999999999	28.710000000000001	28.800000000000001	19178000	VZ
2009-10-19	29.030000000000001	29.050000000000001	28.800000000000001	28.960000000000001	19665400	VZ
2009-10-16	29.02	29.219999999999999	28.870000000000001	28.899999999999999	21397700	VZ
2009-10-15	28.969999999999999	29.149999999999999	28.84	29.109999999999999	15973100	VZ
2009-10-14	29.260000000000002	29.260000000000002	28.829999999999998	28.940000000000001	25634900	VZ
2009-10-13	29.010000000000002	29.18	28.789999999999999	29.02	22084000	VZ
2009-10-12	29.210000000000001	29.25	28.75	29	16589300	VZ
2009-10-09	29.25	29.27	28.739999999999998	29.16	23231300	VZ
2009-10-08	29.550000000000001	29.550000000000001	29.100000000000001	29.16	19061700	VZ
2009-10-07	29.77	29.809999999999999	29.219999999999999	29.379999999999999	24140300	VZ
2009-10-06	30.149999999999999	30.210000000000001	29.989999999999998	30.170000000000002	16638100	VZ
2009-10-05	30.079999999999998	30.079999999999998	29.829999999999998	29.960000000000001	13518000	VZ
2009-10-02	29.98	30.149999999999999	29.859999999999999	29.890000000000001	16536300	VZ
2009-10-01	30.289999999999999	30.300000000000001	29.899999999999999	30.010000000000002	22005300	VZ
2009-09-30	30.27	30.34	30.030000000000001	30.27	18101100	VZ
2009-09-29	30.260000000000002	30.289999999999999	29.960000000000001	30.16	13052200	VZ
2009-09-28	30.09	30.420000000000002	30.030000000000001	30.350000000000001	11628800	VZ
2009-09-25	29.989999999999998	30.16	29.800000000000001	29.940000000000001	14663300	VZ
2009-09-24	30.09	30.27	30.02	30.149999999999999	19405100	VZ
2009-09-23	29.640000000000001	30.359999999999999	29.550000000000001	29.879999999999999	24205400	VZ
2009-09-22	29.609999999999999	29.620000000000001	29.309999999999999	29.510000000000002	15916000	VZ
2009-09-21	29.640000000000001	29.82	29.32	29.489999999999998	20139200	VZ
2009-09-18	29.77	29.890000000000001	29.309999999999999	29.59	45451300	VZ
2009-09-17	30.41	30.469999999999999	29.510000000000002	29.510000000000002	39227000	VZ
2009-09-16	30.5	30.600000000000001	30.02	30.41	27500900	VZ
2009-09-15	31.18	31.18	30.699999999999999	31	12549700	VZ
2009-09-14	31	31.18	30.899999999999999	31.07	12297500	VZ
2009-09-11	31.359999999999999	31.449999999999999	30.989999999999998	31.260000000000002	20606200	VZ
2009-09-10	30.859999999999999	31.41	30.640000000000001	31.350000000000001	20630500	VZ
2009-09-09	30.989999999999998	31.030000000000001	30.719999999999999	30.890000000000001	15310400	VZ
2009-09-08	30.829999999999998	30.949999999999999	30.68	30.949999999999999	16186700	VZ
2009-09-04	30.190000000000001	30.609999999999999	30.120000000000001	30.600000000000001	7345800	VZ
2009-09-03	30.149999999999999	30.359999999999999	30.050000000000001	30.239999999999998	10707100	VZ
2009-09-02	30.289999999999999	30.469999999999999	30.09	30.140000000000001	10779000	VZ
2009-09-01	30.870000000000001	30.890000000000001	30.280000000000001	30.370000000000001	15397300	VZ
2009-08-31	30.899999999999999	31.059999999999999	30.710000000000001	31.039999999999999	12443600	VZ
2009-08-28	31.170000000000002	31.329999999999998	30.809999999999999	31.02	13792500	VZ
2009-08-27	31.620000000000001	31.620000000000001	30.940000000000001	31.050000000000001	14105400	VZ
2009-08-26	31.210000000000001	31.789999999999999	31.210000000000001	31.48	12475600	VZ
2009-08-25	31.48	31.670000000000002	31.300000000000001	31.309999999999999	10207500	VZ
2009-08-24	31.359999999999999	31.530000000000001	31.260000000000002	31.41	8607100	VZ
2009-08-21	31.059999999999999	31.469999999999999	30.710000000000001	31.370000000000001	14032000	VZ
2009-08-20	30.449999999999999	30.82	30.359999999999999	30.710000000000001	9391000	VZ
2009-08-19	30.16	30.530000000000001	30	30.43	10793300	VZ
2009-08-18	30.309999999999999	30.379999999999999	30.010000000000002	30.280000000000001	9633900	VZ
2009-08-17	30.739999999999998	30.899999999999999	30.140000000000001	30.219999999999999	12653200	VZ
2009-08-14	31.039999999999999	31.199999999999999	30.75	31.079999999999998	7837500	VZ
2009-08-13	31.27	31.350000000000001	30.77	31.039999999999999	10213500	VZ
2009-08-12	30.710000000000001	31.43	30.59	31.210000000000001	23400300	VZ
2009-08-11	30.850000000000001	30.920000000000002	30.57	30.600000000000001	9820400	VZ
2009-08-10	31.030000000000001	31.260000000000002	30.719999999999999	30.920000000000002	8936300	VZ
2009-08-07	31.239999999999998	31.350000000000001	30.969999999999999	31.079999999999998	10303300	VZ
2009-08-06	31.350000000000001	31.379999999999999	30.719999999999999	30.960000000000001	14841200	VZ
2009-08-05	31.890000000000001	31.890000000000001	31.16	31.27	17410300	VZ
2009-08-04	32.060000000000002	32.219999999999999	31.620000000000001	31.859999999999999	10923200	VZ
2009-08-03	32.369999999999997	32.530000000000001	31.84	32.030000000000001	14224000	VZ
2009-07-31	32.240000000000002	32.340000000000003	31.84	32.07	25894600	VZ
2009-07-30	32.159999999999997	32.689999999999998	32.090000000000003	32.310000000000002	19356700	VZ
2009-07-29	31.260000000000002	32.009999999999998	31.09	31.98	20712800	VZ
2009-07-28	30.879999999999999	31.420000000000002	30.760000000000002	31.399999999999999	16837300	VZ
2009-07-27	31.300000000000001	31.57	30.52	31	19131100	VZ
2009-07-24	31.34	31.530000000000001	31.059999999999999	31.5	15100900	VZ
2009-07-23	30.420000000000002	31.640000000000001	30.25	31.27	25194700	VZ
2009-07-22	30.370000000000001	30.59	30.07	30.129999999999999	13866400	VZ
2009-07-21	29.98	30.370000000000001	29.899999999999999	30.32	13653000	VZ
2009-07-20	29.690000000000001	29.800000000000001	29.449999999999999	29.77	10443400	VZ
2009-07-17	29.579999999999998	29.629999999999999	29.219999999999999	29.59	10765200	VZ
2009-07-16	29.34	29.59	29.149999999999999	29.5	11006200	VZ
2009-07-15	29.109999999999999	29.59	29.010000000000002	29.34	17970200	VZ
2009-07-14	29.02	29.170000000000002	28.739999999999998	28.949999999999999	12801000	VZ
2009-07-13	28.620000000000001	29.079999999999998	28.420000000000002	29.050000000000001	12921300	VZ
2009-07-10	28.48	28.690000000000001	28.309999999999999	28.620000000000001	12618700	VZ
2009-07-09	28.82	28.829999999999998	28.370000000000001	28.640000000000001	14278600	VZ
2009-07-08	29.399999999999999	29.399999999999999	28.41	28.649999999999999	20446900	VZ
2009-07-07	30.390000000000001	30.399999999999999	29.550000000000001	29.640000000000001	16196500	VZ
2009-07-06	30.030000000000001	30.550000000000001	30.02	30.359999999999999	13080700	VZ
2009-07-02	30.469999999999999	30.530000000000001	30.16	30.18	12703400	VZ
2009-07-01	30.829999999999998	31	30.620000000000001	30.82	11545400	VZ
2009-06-30	31.440000000000001	31.440000000000001	30.550000000000001	30.73	17009400	VZ
2009-06-29	31	31.379999999999999	30.829999999999998	31.359999999999999	10679000	VZ
2009-06-26	31	31.120000000000001	30.75	30.989999999999998	10941900	VZ
2009-06-25	30.719999999999999	31.219999999999999	30.52	31.09	13130700	VZ
2009-06-24	30.809999999999999	31.030000000000001	30.649999999999999	30.800000000000001	14284200	VZ
2009-06-23	30.100000000000001	30.66	30.010000000000002	30.52	15897000	VZ
2009-06-22	29.530000000000001	30.170000000000002	29.48	30.02	22305700	VZ
2009-06-19	30.420000000000002	30.43	29.579999999999998	29.66	20876200	VZ
2009-06-18	30.010000000000002	30.399999999999999	29.800000000000001	30.09	14353200	VZ
2009-06-17	29.579999999999998	30.039999999999999	29.579999999999998	29.780000000000001	12261200	VZ
2009-06-16	29.859999999999999	29.859999999999999	29.5	29.539999999999999	14516300	VZ
2009-06-15	29.84	29.960000000000001	29.510000000000002	29.73	14255400	VZ
2009-06-12	29.690000000000001	30.059999999999999	29.609999999999999	29.920000000000002	22900300	VZ
2009-06-11	29.489999999999998	30.079999999999998	29.449999999999999	29.75	12552200	VZ
2009-06-10	29.510000000000002	29.760000000000002	29.170000000000002	29.530000000000001	11717100	VZ
2009-06-09	29.399999999999999	29.57	29	29.420000000000002	13294700	VZ
2009-06-08	29.149999999999999	29.530000000000001	28.98	29.280000000000001	12359800	VZ
2009-06-05	29.809999999999999	29.809999999999999	29.140000000000001	29.25	12773500	VZ
2009-06-04	29.68	29.82	29.449999999999999	29.57	13843100	VZ
2009-06-03	29.510000000000002	29.850000000000001	29.100000000000001	29.59	16855200	VZ
2009-06-02	29.300000000000001	29.68	29.120000000000001	29.57	16524500	VZ
2009-06-01	29.530000000000001	29.600000000000001	29.100000000000001	29.25	18639800	VZ
2009-05-29	29.379999999999999	29.399999999999999	28.739999999999998	29.260000000000002	18054400	VZ
2009-05-28	29.120000000000001	29.460000000000001	28.899999999999999	29.27	14589600	VZ
2009-05-27	29.649999999999999	29.690000000000001	28.870000000000001	28.949999999999999	12850900	VZ
2009-05-26	28.68	29.73	28.640000000000001	29.629999999999999	12108900	VZ
2009-05-22	29.190000000000001	29.199999999999999	28.75	28.809999999999999	9736700	VZ
2009-05-21	29.57	29.640000000000001	28.800000000000001	29.16	16838700	VZ
2009-05-20	29.82	30.170000000000002	29.760000000000002	29.829999999999998	18315700	VZ
2009-05-19	29.789999999999999	29.870000000000001	29.530000000000001	29.649999999999999	11256800	VZ
2009-05-18	29.760000000000002	30.07	29.579999999999998	29.699999999999999	13723600	VZ
2009-05-15	30.07	30.109999999999999	29.449999999999999	29.609999999999999	14252000	VZ
2009-05-14	29.82	30.239999999999998	29.710000000000001	29.98	12665700	VZ
2009-05-13	30.489999999999998	30.82	29.68	29.75	15172700	VZ
2009-05-12	30	30.579999999999998	29.920000000000002	30.399999999999999	13739100	VZ
2009-05-11	29.899999999999999	30.149999999999999	29.57	29.82	12975900	VZ
2009-05-08	30.100000000000001	30.219999999999999	29.539999999999999	29.850000000000001	15455900	VZ
2009-05-07	30.609999999999999	30.699999999999999	29.359999999999999	29.859999999999999	24850200	VZ
2009-05-06	30.609999999999999	30.800000000000001	30.300000000000001	30.760000000000002	13738700	VZ
2009-05-05	31.010000000000002	31.199999999999999	30.510000000000002	30.629999999999999	16397100	VZ
2009-05-04	30.82	31.34	30.699999999999999	31.039999999999999	15175400	VZ
2009-05-01	30.359999999999999	30.66	30.100000000000001	30.550000000000001	12194700	VZ
2009-04-30	30.739999999999998	30.77	29.989999999999998	30.34	22438700	VZ
2009-04-29	31.050000000000001	31.25	30.149999999999999	30.41	20126400	VZ
2009-04-28	30.809999999999999	31.09	30.25	30.960000000000001	19233000	VZ
2009-04-27	30.850000000000001	31.039999999999999	30.109999999999999	30.539999999999999	24013400	VZ
2009-04-24	31.129999999999999	31.289999999999999	30.530000000000001	31	24348200	VZ
2009-04-23	31.07	31.190000000000001	30.460000000000001	31	16050800	VZ
2009-04-22	31.030000000000001	31.640000000000001	30.829999999999998	30.91	16876100	VZ
2009-04-21	30.82	31.190000000000001	30.370000000000001	31.039999999999999	15698100	VZ
2009-04-20	31.649999999999999	31.890000000000001	30.77	30.93	13729100	VZ
2009-04-17	31.969999999999999	32.350000000000001	31.760000000000002	31.780000000000001	18452100	VZ
2009-04-16	31.800000000000001	31.809999999999999	31.34	31.73	18065600	VZ
2009-04-15	31.199999999999999	31.739999999999998	31.18	31.690000000000001	13408800	VZ
2009-04-14	31.41	31.550000000000001	30.890000000000001	31.300000000000001	16483600	VZ
2009-04-13	31.780000000000001	32.039999999999999	31.440000000000001	31.739999999999998	11925700	VZ
2009-04-09	32.079999999999998	32.189999999999998	31.84	32.100000000000001	16448000	VZ
2009-04-08	31.899999999999999	32.049999999999997	31.399999999999999	31.68	13273100	VZ
2009-04-07	32.329999999999998	32.329999999999998	31.43	31.719999999999999	14519200	VZ
2009-04-06	32.609999999999999	33.07	32.420000000000002	33.030000000000001	18296000	VZ
2009-04-03	32.549999999999997	32.909999999999997	32.350000000000001	32.789999999999999	16636700	VZ
2009-04-02	31.710000000000001	33.049999999999997	31.489999999999998	32.460000000000001	28843600	VZ
2009-04-01	29.859999999999999	31.41	29.829999999999998	31.219999999999999	25728300	VZ
2009-03-31	30.539999999999999	30.98	30.02	30.199999999999999	21410100	VZ
2009-03-30	30.219999999999999	30.390000000000001	29.710000000000001	30.219999999999999	19895800	VZ
2009-03-27	30.379999999999999	30.77	30.129999999999999	30.620000000000001	14398700	VZ
2009-03-26	30.440000000000001	30.57	29.440000000000001	30.539999999999999	22671600	VZ
2009-03-25	30.719999999999999	30.75	29.399999999999999	30.149999999999999	29525500	VZ
2009-03-24	31.039999999999999	31.149999999999999	30.48	30.510000000000002	16005300	VZ
2009-03-23	30.199999999999999	31.07	29.82	31.07	19382000	VZ
2009-03-20	30.43	30.59	29.550000000000001	29.609999999999999	25911200	VZ
2009-03-19	30.800000000000001	30.949999999999999	29.699999999999999	30.25	20274700	VZ
2009-03-18	29.579999999999998	31	29.579999999999998	30.77	28313100	VZ
2009-03-17	28.489999999999998	29.829999999999998	28.489999999999998	29.829999999999998	22502300	VZ
2009-03-16	28.690000000000001	29.09	28	28.550000000000001	18194300	VZ
2009-03-13	28.289999999999999	28.460000000000001	27.850000000000001	28.399999999999999	15077500	VZ
2009-03-12	27.440000000000001	28.16	27.300000000000001	28.140000000000001	21137500	VZ
2009-03-11	28	28	27.260000000000002	27.440000000000001	14007300	VZ
2009-03-10	26.649999999999999	27.620000000000001	26.309999999999999	27.609999999999999	19237100	VZ
2009-03-09	26.969999999999999	27.079999999999998	26.100000000000001	26.18	22053600	VZ
2009-03-06	27.960000000000001	28.350000000000001	26.550000000000001	27.280000000000001	29257500	VZ
2009-03-05	27.559999999999999	28.960000000000001	27.399999999999999	27.91	23033800	VZ
2009-03-04	27.77	28.600000000000001	27.16	28.149999999999999	19057500	VZ
2009-03-03	27.510000000000002	27.879999999999999	27.149999999999999	27.309999999999999	23510100	VZ
2009-03-02	28.059999999999999	28.350000000000001	27.390000000000001	27.52	30946000	VZ
2009-02-27	28.260000000000002	29.059999999999999	28.129999999999999	28.530000000000001	23284700	VZ
2009-02-26	28.850000000000001	29.07	28.23	28.48	17096000	VZ
2009-02-25	28.48	28.989999999999998	27.960000000000001	28.550000000000001	24115300	VZ
2009-02-24	28	28.719999999999999	27.68	28.57	18014500	VZ
2009-02-23	29.02	29.100000000000001	27.789999999999999	27.850000000000001	18061400	VZ
2009-02-20	27.620000000000001	29	27.620000000000001	28.809999999999999	28389900	VZ
2009-02-19	28.489999999999998	28.670000000000002	27.920000000000002	27.989999999999998	14819500	VZ
2009-02-18	28.449999999999999	28.5	27.670000000000002	28.07	18429600	VZ
2009-02-17	28.789999999999999	29.25	28.07	28.260000000000002	19685200	VZ
2009-02-13	29.73	30.210000000000001	29.43	29.559999999999999	14053200	VZ
2009-02-12	29.780000000000001	29.899999999999999	28.969999999999999	29.859999999999999	17242300	VZ
2009-02-11	30.350000000000001	30.399999999999999	29.629999999999999	29.98	12568500	VZ
2009-02-10	31.300000000000001	31.5	29.800000000000001	30	20233100	VZ
2009-02-09	31.969999999999999	31.98	31.280000000000001	31.390000000000001	14570100	VZ
2009-02-06	31.32	32.200000000000003	31.010000000000002	31.719999999999999	17397800	VZ
2009-02-05	29.949999999999999	31.52	29.949999999999999	31.190000000000001	21164200	VZ
2009-02-04	31.649999999999999	31.850000000000001	30.510000000000002	30.609999999999999	17811900	VZ
2009-02-03	31.260000000000002	31.68	30.670000000000002	31.559999999999999	16953600	VZ
2009-02-02	30.27	30.899999999999999	29.760000000000002	30.59	14462600	VZ
2009-01-30	30.27	30.649999999999999	29.670000000000002	29.870000000000001	16642600	VZ
2009-01-29	30.84	30.84	29.710000000000001	30.23	16266000	VZ
2009-01-28	30	31	29.73	30.920000000000002	24885900	VZ
2009-01-27	29.699999999999999	30.219999999999999	28.960000000000001	29.960000000000001	31452500	VZ
2009-01-26	30.34	31.329999999999998	30.260000000000002	30.989999999999998	20771600	VZ
2009-01-23	29.77	30.760000000000002	29.27	30.440000000000001	15279600	VZ
2009-01-22	30.73	30.73	29.350000000000001	30.16	18409400	VZ
2009-01-21	30.25	30.960000000000001	29.93	30.899999999999999	17552400	VZ
2009-01-20	29.98	30.600000000000001	29.780000000000001	29.870000000000001	22446900	VZ
2009-01-16	30.559999999999999	30.600000000000001	29.370000000000001	29.960000000000001	19201500	VZ
2009-01-15	30.16	30.280000000000001	28.579999999999998	29.899999999999999	30086100	VZ
2009-01-14	31.140000000000001	31.27	30.32	30.559999999999999	19062500	VZ
2009-01-13	31.800000000000001	31.84	30.719999999999999	31.5	19289900	VZ
2009-01-12	32.219999999999999	32.439999999999998	31.559999999999999	31.789999999999999	22423900	VZ
2009-01-09	32.5	32.640000000000001	32.009999999999998	32.159999999999997	17448000	VZ
2009-01-08	31.859999999999999	32.530000000000001	31.710000000000001	32.390000000000001	16339400	VZ
2009-01-07	31.82	32.460000000000001	31.550000000000001	31.899999999999999	21316100	VZ
2009-01-06	32.68	32.75	31.48	31.960000000000001	26262400	VZ
2009-01-05	33.700000000000003	33.700000000000003	31.84	32.479999999999997	33854600	VZ
2009-01-02	34.119999999999997	34.759999999999998	33.549999999999997	34.640000000000001	13926700	VZ
2008-12-31	33.18	34.340000000000003	33.030000000000001	33.899999999999999	16346700	VZ
2008-12-30	33.369999999999997	33.450000000000003	32.68	33.229999999999997	12644600	VZ
2008-12-29	33.350000000000001	33.43	32.579999999999998	33.140000000000001	10164400	VZ
2008-12-26	32.960000000000001	33.299999999999997	32.880000000000003	33.189999999999998	4870200	VZ
2008-12-24	32.880000000000003	33.340000000000003	32.770000000000003	32.850000000000001	4137400	VZ
2008-12-23	33.560000000000002	33.789999999999999	32.670000000000002	32.789999999999999	12609300	VZ
2008-12-22	33.420000000000002	33.920000000000002	32.630000000000003	33.420000000000002	15349800	VZ
2008-12-19	33.689999999999998	34.399999999999999	33.149999999999999	33.189999999999998	27739300	VZ
2008-12-18	34.229999999999997	34.369999999999997	32.939999999999998	33.299999999999997	19223700	VZ
2008-12-17	33.289999999999999	34.609999999999999	33.049999999999997	34.049999999999997	18190500	VZ
2008-12-16	32.75	34.299999999999997	32.25	33.5	28874400	VZ
2008-12-15	32.939999999999998	33.170000000000002	31.68	32.299999999999997	20723000	VZ
2008-12-12	31.739999999999998	33.270000000000003	31.739999999999998	32.799999999999997	20547500	VZ
2008-12-11	32.530000000000001	33.460000000000001	32.18	32.469999999999999	22041400	VZ
2008-12-10	33.869999999999997	34.079999999999998	32.659999999999997	32.740000000000002	26569900	VZ
2008-12-09	34.009999999999998	34.25	33.07	33.350000000000001	23034800	VZ
2008-12-08	34	34.899999999999999	33.600000000000001	34.229999999999997	24799200	VZ
2008-12-05	31.870000000000001	33.350000000000001	30.98	33.189999999999998	20039500	VZ
2008-12-04	32.729999999999997	33.509999999999998	31.620000000000001	32.149999999999999	19350500	VZ
2008-12-03	31.43	33.420000000000002	31.199999999999999	33.189999999999998	24696400	VZ
2008-12-02	31.190000000000001	32.390000000000001	30.850000000000001	32.130000000000003	21778400	VZ
2008-12-01	32.140000000000001	32.159999999999997	30.5	30.670000000000002	20434900	VZ
2008-11-28	32.490000000000002	33	32.140000000000001	32.649999999999999	7622400	VZ
2008-11-26	29.82	32.890000000000001	29.699999999999999	32.539999999999999	24918600	VZ
2008-11-25	30.25	31	29.629999999999999	30.579999999999998	20938000	VZ
2008-11-24	29	30.73	28.960000000000001	29.73	29242600	VZ
2008-11-21	27.399999999999999	28.640000000000001	26.23	28.469999999999999	32818100	VZ
2008-11-20	26.539999999999999	28.82	26.27	26.5	30242000	VZ
2008-11-19	28.829999999999998	28.84	26.940000000000001	26.940000000000001	25513600	VZ
2008-11-18	29	29.75	27.579999999999998	28.5	27454200	VZ
2008-11-17	29.870000000000001	30.25	28.649999999999999	29.239999999999998	16355500	VZ
2008-11-14	30.469999999999999	31.780000000000001	29.629999999999999	30	23262900	VZ
2008-11-13	29.030000000000001	31.239999999999998	28.300000000000001	31.140000000000001	25592700	VZ
2008-11-12	29.600000000000001	29.690000000000001	28.690000000000001	28.960000000000001	17521600	VZ
2008-11-11	30.120000000000001	30.57	29.420000000000002	29.719999999999999	18841300	VZ
2008-11-10	30.940000000000001	31.149999999999999	30.129999999999999	30.489999999999998	14724700	VZ
2008-11-07	29.84	30.16	29.260000000000002	30.050000000000001	18637000	VZ
2008-11-06	30.91	31.210000000000001	28.870000000000001	29.25	23051500	VZ
2008-11-05	32.219999999999999	32.409999999999997	30.559999999999999	30.84	17842000	VZ
2008-11-04	31.670000000000002	33.060000000000002	31.510000000000002	32.609999999999999	19453000	VZ
2008-11-03	30.120000000000001	31.059999999999999	29.920000000000002	30.75	14550800	VZ
2008-10-31	30.68	31.41	29.59	29.670000000000002	23939200	VZ
2008-10-30	31.600000000000001	31.809999999999999	29.789999999999999	30.5	18417800	VZ
2008-10-29	31.390000000000001	31.649999999999999	29.98	30.5	30248600	VZ
2008-10-28	28.27	31.68	27.859999999999999	31.649999999999999	35467300	VZ
2008-10-27	26.100000000000001	28.370000000000001	25.859999999999999	27.609999999999999	33241100	VZ
2008-10-24	24.32	26.469999999999999	24.260000000000002	25.079999999999998	22793400	VZ
2008-10-23	26.109999999999999	27.23	25.030000000000001	26.239999999999998	27273100	VZ
2008-10-22	27.350000000000001	27.649999999999999	25	25.75	23166800	VZ
2008-10-21	28.510000000000002	29.190000000000001	27.809999999999999	28.010000000000002	14458700	VZ
2008-10-20	27.609999999999999	29.039999999999999	27.219999999999999	28.989999999999998	15615500	VZ
2008-10-17	26.75	28.440000000000001	26.18	27.190000000000001	21048300	VZ
2008-10-16	26.609999999999999	27.710000000000001	25.18	27.41	23065900	VZ
2008-10-15	28.399999999999999	28.399999999999999	26.449999999999999	26.640000000000001	19436100	VZ
2008-10-14	29.98	30.5	28.25	28.949999999999999	21293600	VZ
2008-10-13	27.350000000000001	29.140000000000001	27	28.93	23613500	VZ
2008-10-10	24.18	28.09	23.07	26.77	49649200	VZ
2008-10-09	28.010000000000002	28.27	25.870000000000001	25.93	29407900	VZ
2008-10-08	28.039999999999999	29.199999999999999	27.719999999999999	27.73	33634000	VZ
2008-10-07	29.949999999999999	30.710000000000001	28.75	28.890000000000001	28356400	VZ
2008-10-06	30.59	31.219999999999999	29.02	29.960000000000001	32572200	VZ
2008-10-03	31.66	32	31.079999999999998	31.239999999999998	20834800	VZ
2008-10-02	31.399999999999999	31.77	30.890000000000001	31.27	19732000	VZ
2008-10-01	31.789999999999999	31.960000000000001	31.010000000000002	31.41	17350300	VZ
2008-09-30	31.43	32.149999999999999	30.890000000000001	32.090000000000003	22794500	VZ
2008-09-29	31.75	32	30.25	30.620000000000001	26533900	VZ
2008-09-26	31.43	32.240000000000002	31.359999999999999	32.18	12058300	VZ
2008-09-25	31.510000000000002	32.469999999999999	31.399999999999999	32.049999999999997	16755400	VZ
2008-09-24	31.32	31.41	30.800000000000001	31.280000000000001	16229200	VZ
2008-09-23	32.060000000000002	32.399999999999999	30.91	31.050000000000001	14904400	VZ
2008-09-22	33.299999999999997	33.299999999999997	31.710000000000001	32.030000000000001	16264600	VZ
2008-09-19	33.590000000000003	34	32.770000000000003	33.299999999999997	26930600	VZ
2008-09-18	31.739999999999998	32.590000000000003	30.48	32.590000000000003	31457500	VZ
2008-09-17	32.670000000000002	32.759999999999998	31.190000000000001	31.260000000000002	26262600	VZ
2008-09-16	32.969999999999999	33.289999999999999	31.620000000000001	32.840000000000003	26491500	VZ
2008-09-15	33.880000000000003	34.75	33.240000000000002	33.240000000000002	24920800	VZ
2008-09-12	34.719999999999999	34.729999999999997	34	34.490000000000002	14821900	VZ
2008-09-11	34.340000000000003	34.880000000000003	34.049999999999997	34.729999999999997	19380600	VZ
2008-09-10	35.340000000000003	35.340000000000003	34.43	34.719999999999999	29134400	VZ
2008-09-09	34.850000000000001	36.009999999999998	34.850000000000001	35.229999999999997	25400500	VZ
2008-09-08	34.719999999999999	35.170000000000002	34.43	35.119999999999997	17180500	VZ
2008-09-05	34.030000000000001	34.25	33.509999999999998	34.079999999999998	14873700	VZ
2008-09-04	35.509999999999998	35.590000000000003	34.149999999999999	34.210000000000001	18985900	VZ
2008-09-03	35.689999999999998	35.979999999999997	35.479999999999997	35.700000000000003	13141500	VZ
2008-09-02	35.649999999999999	36.340000000000003	35.539999999999999	35.829999999999998	13519000	VZ
2008-08-29	35.219999999999999	35.880000000000003	34.549999999999997	35.119999999999997	10088000	VZ
2008-08-28	34.859999999999999	35.549999999999997	34.799999999999997	35.469999999999999	11147200	VZ
2008-08-27	34.299999999999997	34.880000000000003	34.049999999999997	34.710000000000001	9601800	VZ
2008-08-26	34.5	34.5	34	34.240000000000002	8818500	VZ
2008-08-25	35.420000000000002	35.420000000000002	34.299999999999997	34.460000000000001	8904500	VZ
2008-08-22	34.840000000000003	35.460000000000001	34.710000000000001	35.289999999999999	10268600	VZ
2008-08-21	34.100000000000001	34.740000000000002	34.009999999999998	34.57	9518200	VZ
2008-08-20	34.350000000000001	34.75	33.829999999999998	34.450000000000003	10785000	VZ
2008-08-19	34.609999999999999	34.780000000000001	34.049999999999997	34.200000000000003	9186300	VZ
2008-08-18	35.030000000000001	35.380000000000003	34.490000000000002	34.740000000000002	10781600	VZ
2008-08-15	34.840000000000003	35.25	34.700000000000003	34.960000000000001	11371500	VZ
2008-08-14	34.100000000000001	34.899999999999999	33.799999999999997	34.689999999999998	11068600	VZ
2008-08-13	34.780000000000001	34.869999999999997	34	34.350000000000001	10989900	VZ
2008-08-12	35.25	35.259999999999998	34.609999999999999	34.82	12806000	VZ
2008-08-11	34.789999999999999	35.640000000000001	34.619999999999997	35.299999999999997	12324300	VZ
2008-08-08	33.810000000000002	34.740000000000002	33.700000000000003	34.590000000000003	13838800	VZ
2008-08-07	34.030000000000001	34.280000000000001	33.409999999999997	33.700000000000003	16211600	VZ
2008-08-06	34.490000000000002	34.619999999999997	33.960000000000001	34.240000000000002	12928700	VZ
2008-08-05	34.170000000000002	34.68	33.740000000000002	34.549999999999997	13631000	VZ
2008-08-04	34.130000000000003	34.310000000000002	33.5	33.829999999999998	11209500	VZ
2008-08-01	34.439999999999998	34.640000000000001	33.969999999999999	34	16929900	VZ
2008-07-31	34.07	34.920000000000002	33.950000000000003	34.039999999999999	20438000	VZ
2008-07-30	34.25	34.490000000000002	33.859999999999999	34.340000000000003	13647100	VZ
2008-07-29	33.789999999999999	34.420000000000002	33.689999999999998	34.130000000000003	15601100	VZ
2008-07-28	34.07	34.329999999999998	33.350000000000001	33.600000000000001	20265600	VZ
2008-07-25	35.060000000000002	35.409999999999997	34.100000000000001	34.450000000000003	12867200	VZ
2008-07-24	36.07	36.07	34.960000000000001	35.090000000000003	12152300	VZ
2008-07-23	34.789999999999999	36.159999999999997	34.670000000000002	35.840000000000003	17123300	VZ
2008-07-22	34.969999999999999	35.329999999999998	34.240000000000002	34.68	17923500	VZ
2008-07-21	35.520000000000003	35.659999999999997	35	35.149999999999999	8958000	VZ
2008-07-18	35.520000000000003	35.539999999999999	34.979999999999997	35.450000000000003	13339500	VZ
2008-07-17	35.5	35.600000000000001	34.969999999999999	35.43	15215000	VZ
2008-07-16	35.020000000000003	35.43	34.479999999999997	35.380000000000003	12783000	VZ
2008-07-15	34.539999999999999	35.57	34.200000000000003	35.039999999999999	20665700	VZ
2008-07-14	35.280000000000001	35.450000000000003	34.729999999999997	34.880000000000003	12616000	VZ
2008-07-11	34.530000000000001	35.32	34.210000000000001	34.920000000000002	13349700	VZ
2008-07-10	34.740000000000002	34.960000000000001	34.299999999999997	34.899999999999999	16304500	VZ
2008-07-09	35.469999999999999	35.969999999999999	34.609999999999999	34.659999999999997	12818100	VZ
2008-07-08	35.170000000000002	35.68	34.719999999999999	35.359999999999999	14601400	VZ
2008-07-07	35.939999999999998	36.329999999999998	34.859999999999999	35.43	16144500	VZ
2008-07-03	35.670000000000002	36.100000000000001	35.509999999999998	35.75	10597200	VZ
2008-07-02	35.719999999999999	35.990000000000002	35.5	35.630000000000003	17068700	VZ
2008-07-01	34.969999999999999	35.990000000000002	34.759999999999998	35.530000000000001	22806500	VZ
2008-06-30	34.270000000000003	35.579999999999998	34.149999999999999	35.399999999999999	18045900	VZ
2008-06-27	34.340000000000003	34.710000000000001	33.840000000000003	34.280000000000001	17971800	VZ
2008-06-26	35.490000000000002	35.490000000000002	34.310000000000002	34.310000000000002	19229900	VZ
2008-06-25	35.479999999999997	36.090000000000003	35.280000000000001	35.590000000000003	13435600	VZ
2008-06-24	35.850000000000001	35.880000000000003	35.039999999999999	35.409999999999997	13157900	VZ
2008-06-23	35.460000000000001	36.039999999999999	35.369999999999997	35.909999999999997	15924500	VZ
2008-06-20	36.159999999999997	36.619999999999997	35.259999999999998	35.380000000000003	22117900	VZ
2008-06-19	35.899999999999999	36.719999999999999	35.710000000000001	36.5	15081600	VZ
2008-06-18	35.719999999999999	36.07	35.270000000000003	35.979999999999997	12867300	VZ
2008-06-17	36.350000000000001	36.380000000000003	35.799999999999997	35.890000000000001	14403700	VZ
2008-06-16	36.539999999999999	36.789999999999999	36.109999999999999	36.240000000000002	15716800	VZ
2008-06-13	36.950000000000003	37.380000000000003	36.32	37.329999999999998	10931500	VZ
2008-06-12	36.890000000000001	37.560000000000002	36.170000000000002	36.630000000000003	16005800	VZ
2008-06-11	37.369999999999997	37.369999999999997	36.130000000000003	36.670000000000002	19315800	VZ
2008-06-10	37.719999999999999	37.920000000000002	37.030000000000001	37.520000000000003	13910500	VZ
2008-06-09	38.259999999999998	38.68	37.729999999999997	37.939999999999998	13390000	VZ
2008-06-06	38.710000000000001	38.890000000000001	38	38.229999999999997	18802000	VZ
2008-06-05	37.049999999999997	39.520000000000003	37	38.960000000000001	41727900	VZ
2008-06-04	37.520000000000003	37.700000000000003	36.340000000000003	36.979999999999997	23120400	VZ
2008-06-03	37.920000000000002	38.149999999999999	37.060000000000002	37.359999999999999	11429400	VZ
2008-06-02	38.399999999999999	38.5	36.200000000000003	37.859999999999999	13587500	VZ
2008-05-30	38.409999999999997	38.869999999999997	38.170000000000002	38.469999999999999	11834200	VZ
2008-05-29	37.780000000000001	38.640000000000001	37.479999999999997	38.369999999999997	9995300	VZ
2008-05-28	37.450000000000003	37.880000000000003	37.289999999999999	37.770000000000003	11016000	VZ
2008-05-27	37.030000000000001	37.579999999999998	36.75	37.380000000000003	8965000	VZ
2008-05-23	37.420000000000002	37.420000000000002	36.899999999999999	37.079999999999998	8882400	VZ
2008-05-22	37.289999999999999	37.770000000000003	37.149999999999999	37.469999999999999	8890400	VZ
2008-05-21	37.969999999999999	38.030000000000001	37.020000000000003	37.219999999999999	15998500	VZ
2008-05-20	38.829999999999998	38.859999999999999	37.549999999999997	37.829999999999998	15707100	VZ
2008-05-19	38.75	39.229999999999997	38.369999999999997	39.100000000000001	10868500	VZ
2008-05-16	39	39	38.439999999999998	38.770000000000003	12184800	VZ
2008-05-15	38.93	38.990000000000002	38.399999999999999	38.899999999999999	12134300	VZ
2008-05-14	38.210000000000001	39.399999999999999	38.109999999999999	38.950000000000003	14511300	VZ
2008-05-13	38.079999999999998	38.549999999999997	37.939999999999998	38.109999999999999	7647200	VZ
2008-05-12	38.020000000000003	38.130000000000003	37.640000000000001	38.060000000000002	8864800	VZ
2008-05-09	38.25	38.25	37.5	37.909999999999997	11293800	VZ
2008-05-08	38.490000000000002	38.740000000000002	37.909999999999997	38.25	11906600	VZ
2008-05-07	38.469999999999999	38.759999999999998	38.090000000000003	38.280000000000001	15388200	VZ
2008-05-06	38.899999999999999	39.079999999999998	38.289999999999999	38.890000000000001	13910700	VZ
2008-05-05	39.490000000000002	39.490000000000002	38.759999999999998	38.899999999999999	12663400	VZ
2008-05-02	39.5	39.939999999999998	39.18	39.590000000000003	10725700	VZ
2008-05-01	38.409999999999997	39.579999999999998	38.409999999999997	39.32	14406000	VZ
2008-04-30	38.310000000000002	39.049999999999997	38.25	38.479999999999997	17225400	VZ
2008-04-29	37.979999999999997	38.409999999999997	37.829999999999998	38.210000000000001	14991700	VZ
2008-04-28	37.859999999999999	38.380000000000003	37.289999999999999	37.950000000000003	22951900	VZ
2008-04-25	36.509999999999998	37.039999999999999	36.380000000000003	37.039999999999999	14257200	VZ
2008-04-24	36.399999999999999	36.729999999999997	35.960000000000001	36.359999999999999	10906800	VZ
2008-04-23	35.799999999999997	36.490000000000002	35.789999999999999	36.329999999999998	9880600	VZ
2008-04-22	35.859999999999999	36.380000000000003	35.479999999999997	35.729999999999997	11091300	VZ
2008-04-21	35.899999999999999	36.100000000000001	35.539999999999999	35.960000000000001	11007900	VZ
2008-04-18	36.380000000000003	36.789999999999999	35.890000000000001	36.030000000000001	13401000	VZ
2008-04-17	35.810000000000002	36.229999999999997	35.590000000000003	35.850000000000001	10921900	VZ
2008-04-16	35.479999999999997	35.979999999999997	35.280000000000001	35.850000000000001	13171100	VZ
2008-04-15	35.5	35.560000000000002	34.789999999999999	35.109999999999999	16713300	VZ
2008-04-14	35.840000000000003	35.899999999999999	35.240000000000002	35.340000000000003	11589500	VZ
2008-04-11	35.350000000000001	36.079999999999998	35.350000000000001	35.590000000000003	12434300	VZ
2008-04-10	35.939999999999998	36.409999999999997	35.68	35.829999999999998	17293400	VZ
2008-04-09	36.75	36.920000000000002	35.719999999999999	36.020000000000003	13124400	VZ
2008-04-08	36.960000000000001	36.990000000000002	36.469999999999999	36.75	13483200	VZ
2008-04-07	37.369999999999997	37.759999999999998	37.259999999999998	37.399999999999999	11700000	VZ
2008-04-04	38.259999999999998	38.259999999999998	37.079999999999998	37.340000000000003	12811700	VZ
2008-04-03	37.659999999999997	38.210000000000001	37.399999999999999	38.07	10683300	VZ
2008-04-02	37.789999999999999	38.350000000000001	37.640000000000001	37.960000000000001	14814200	VZ
2008-04-01	37.18	37.93	36.880000000000003	37.789999999999999	15152000	VZ
2008-03-31	36.060000000000002	36.740000000000002	35.93	36.450000000000003	11989200	VZ
2008-03-28	36.049999999999997	36.369999999999997	35.82	35.850000000000001	10406200	VZ
2008-03-27	36.380000000000003	36.530000000000001	35.909999999999997	35.960000000000001	10157300	VZ
2008-03-26	36.780000000000001	36.780000000000001	35.630000000000003	36.140000000000001	18214700	VZ
2008-03-25	37.060000000000002	37.060000000000002	36.079999999999998	36.899999999999999	14536300	VZ
2008-03-24	36.600000000000001	37.280000000000001	36.18	36.969999999999999	12195600	VZ
2008-03-20	35.909999999999997	36.299999999999997	35.100000000000001	36.119999999999997	18134800	VZ
2008-03-19	35.399999999999999	35.82	34.670000000000002	35.130000000000003	19382200	VZ
2008-03-18	35.25	35.289999999999999	34.460000000000001	35.289999999999999	17992800	VZ
2008-03-17	33.340000000000003	34.950000000000003	33.149999999999999	34.609999999999999	15589600	VZ
2008-03-14	34.990000000000002	34.990000000000002	33.600000000000001	33.82	18284800	VZ
2008-03-13	34.200000000000003	35.100000000000001	33.710000000000001	34.670000000000002	15452600	VZ
2008-03-12	35.270000000000003	35.469999999999999	34.409999999999997	34.579999999999998	21494400	VZ
2008-03-11	34.920000000000002	35.420000000000002	34.259999999999998	35.210000000000001	16912600	VZ
2008-03-10	35.049999999999997	35.229999999999997	34.25	34.369999999999997	16679200	VZ
2008-03-07	35	35.560000000000002	34.75	35.079999999999998	15714600	VZ
2008-03-06	35.850000000000001	36	35.100000000000001	35.280000000000001	15044200	VZ
2008-03-05	35.950000000000003	36.490000000000002	35.509999999999998	35.950000000000003	13260300	VZ
2008-03-04	36.009999999999998	36.009999999999998	35.200000000000003	35.689999999999998	18400300	VZ
2008-03-03	36.329999999999998	36.590000000000003	35.909999999999997	36.289999999999999	15518700	VZ
2008-02-29	36.840000000000003	37.130000000000003	36.210000000000001	36.32	15086000	VZ
2008-02-28	35.979999999999997	37.810000000000002	35.890000000000001	37.18	22170600	VZ
2008-02-27	36.659999999999997	36.939999999999998	36.299999999999997	36.390000000000001	13303300	VZ
2008-02-26	36.420000000000002	37	36.009999999999998	36.810000000000002	14617600	VZ
2008-02-25	36	36.649999999999999	35.719999999999999	36.520000000000003	13079000	VZ
2008-02-22	35.5	36.25	35.350000000000001	36.200000000000003	17441500	VZ
2008-02-21	35.880000000000003	36	34.840000000000003	35.359999999999999	23242400	VZ
2008-02-20	34.729999999999997	35.609999999999999	33.299999999999997	35.240000000000002	72601500	VZ
2008-02-19	38.189999999999998	38.189999999999998	35.189999999999998	35.340000000000003	34693600	VZ
2008-02-15	37.950000000000003	38	37.520000000000003	37.829999999999998	11985300	VZ
2008-02-14	38.729999999999997	38.789999999999999	37.950000000000003	38.020000000000003	10656300	VZ
2008-02-13	37.75	38.909999999999997	37.619999999999997	38.659999999999997	24842200	VZ
2008-02-12	37.090000000000003	37.780000000000001	36.759999999999998	37.560000000000002	16102900	VZ
2008-02-11	36.399999999999999	36.840000000000003	35.82	36.789999999999999	11134400	VZ
2008-02-08	36.829999999999998	37.030000000000001	35.850000000000001	36.420000000000002	18716000	VZ
2008-02-07	36.539999999999999	36.979999999999997	36.090000000000003	36.950000000000003	18162800	VZ
2008-02-06	37.009999999999998	37.299999999999997	36.57	36.700000000000003	13000800	VZ
2008-02-05	38.240000000000002	38.329999999999998	36.799999999999997	36.829999999999998	18255900	VZ
2008-02-04	38.700000000000003	38.979999999999997	38.229999999999997	38.609999999999999	11519000	VZ
2008-02-01	39.25	39.490000000000002	38.530000000000001	38.75	13826800	VZ
2008-01-31	37.75	39.170000000000002	37.509999999999998	38.829999999999998	16755400	VZ
2008-01-30	38.619999999999997	38.960000000000001	38.079999999999998	38.240000000000002	14125200	VZ
2008-01-29	38.469999999999999	39.229999999999997	37.799999999999997	38.710000000000001	16450500	VZ
2008-01-28	37.299999999999997	38.189999999999998	35.670000000000002	38.109999999999999	22718100	VZ
2008-01-25	38.729999999999997	38.770000000000003	37.659999999999997	37.759999999999998	14003600	VZ
2008-01-24	38.159999999999997	39.229999999999997	37.43	38.229999999999997	17772100	VZ
2008-01-23	36.799999999999997	38.149999999999999	35.399999999999999	38.07	31183300	VZ
2008-01-22	37.200000000000003	38.5	36.799999999999997	37.829999999999998	30859500	VZ
2008-01-18	41.130000000000003	41.399999999999999	38.25	39.090000000000003	39755100	VZ
2008-01-17	42.369999999999997	42.659999999999997	40.689999999999998	40.909999999999997	20868300	VZ
2008-01-16	41.890000000000001	43.189999999999998	41.890000000000001	42.32	13538800	VZ
2008-01-15	42.5	42.979999999999997	42.109999999999999	42.170000000000002	12930900	VZ
2008-01-14	42.759999999999998	43.229999999999997	42.530000000000001	42.990000000000002	10370600	VZ
2008-01-11	43.140000000000001	43.700000000000003	42.009999999999998	42.5	16779500	VZ
2008-01-10	42.240000000000002	43.869999999999997	41.899999999999999	43.450000000000003	21439700	VZ
2008-01-09	42	42.520000000000003	40.509999999999998	42.469999999999999	24658600	VZ
2008-01-08	43.359999999999999	44.32	40.57	41.990000000000002	34879600	VZ
2008-01-07	42.780000000000001	43.57	42.759999999999998	43.350000000000001	15024700	VZ
2008-01-04	42.990000000000002	43.630000000000003	42.509999999999998	42.600000000000001	11096900	VZ
2008-01-03	43.270000000000003	43.990000000000002	43.210000000000001	43.409999999999997	8418700	VZ
2008-01-02	43.899999999999999	44.140000000000001	42.850000000000001	43.210000000000001	10143600	VZ
2007-12-31	44.5	44.5	43.640000000000001	43.689999999999998	8988900	VZ
2007-12-28	44.420000000000002	45	44.409999999999997	44.619999999999997	7803200	VZ
2007-12-27	45.100000000000001	45.100000000000001	44.359999999999999	44.380000000000003	7903300	VZ
2007-12-26	44.630000000000003	45.25	44.630000000000003	45.100000000000001	7573000	VZ
2007-12-24	43.609999999999999	44.840000000000003	43.609999999999999	44.789999999999999	2855400	VZ
2007-12-21	44.100000000000001	44.770000000000003	44.030000000000001	44.32	21080500	VZ
2007-12-20	43.880000000000003	43.950000000000003	43.340000000000003	43.82	7047000	VZ
2007-12-19	44.100000000000001	44.350000000000001	43.439999999999998	43.649999999999999	11456900	VZ
2007-12-18	43.329999999999998	43.939999999999998	42.979999999999997	43.810000000000002	11573000	VZ
2007-12-17	44.090000000000003	44.100000000000001	43	43.100000000000001	11787200	VZ
2007-12-14	45.07	45.07	44.369999999999997	44.369999999999997	9099400	VZ
2007-12-13	44.630000000000003	45.130000000000003	44.210000000000001	45.020000000000003	10016000	VZ
2007-12-12	45	45.710000000000001	44.25	44.939999999999998	19148700	VZ
2007-12-11	45.539999999999999	45.600000000000001	44.259999999999998	44.469999999999999	13212500	VZ
2007-12-10	45.310000000000002	45.5	45.18	45.350000000000001	9947700	VZ
2007-12-07	44.409999999999997	45.380000000000003	44.409999999999997	45.299999999999997	16475600	VZ
2007-12-06	44.5	44.520000000000003	43.799999999999997	44.420000000000002	13858300	VZ
2007-12-05	44.049999999999997	44.549999999999997	43.719999999999999	44.520000000000003	14355600	VZ
2007-12-04	42.920000000000002	44.159999999999997	42.920000000000002	43.799999999999997	13880100	VZ
2007-12-03	43.079999999999998	43.75	42.700000000000003	43.090000000000003	9633400	VZ
2007-11-30	42.979999999999997	43.369999999999997	42.780000000000001	43.210000000000001	13014800	VZ
2007-11-29	42.219999999999999	42.710000000000001	42.079999999999998	42.479999999999997	8008000	VZ
2007-11-28	41.789999999999999	42.68	41.289999999999999	42.409999999999997	13094300	VZ
2007-11-27	41.369999999999997	41.880000000000003	40.770000000000003	41.460000000000001	14962400	VZ
2007-11-26	42.630000000000003	42.770000000000003	41.18	41.229999999999997	15904000	VZ
2007-11-23	42.140000000000001	42.710000000000001	42.030000000000001	42.640000000000001	4306100	VZ
2007-11-21	42.740000000000002	43.090000000000003	41.950000000000003	41.950000000000003	11786100	VZ
2007-11-20	43.030000000000001	43.729999999999997	42.710000000000001	43.159999999999997	13824200	VZ
2007-11-19	43.5	43.75	42.579999999999998	43.049999999999997	16660900	VZ
2007-11-16	43.240000000000002	44	43.049999999999997	43.689999999999998	15706000	VZ
2007-11-15	43.43	43.68	42.850000000000001	43.039999999999999	12309300	VZ
2007-11-14	43.759999999999998	44.130000000000003	43.350000000000001	43.520000000000003	11522400	VZ
2007-11-13	43.07	43.670000000000002	42.549999999999997	43.579999999999998	9604000	VZ
2007-11-12	42.799999999999997	43.200000000000003	42.399999999999999	42.799999999999997	12711100	VZ
2007-11-09	42.079999999999998	43.539999999999999	42.079999999999998	42.770000000000003	14913700	VZ
2007-11-08	43.140000000000001	43.289999999999999	42.119999999999997	42.729999999999997	15071100	VZ
2007-11-07	43.670000000000002	43.850000000000001	43.049999999999997	43.100000000000001	10200500	VZ
2007-11-06	43.82	43.960000000000001	43.18	43.740000000000002	11675800	VZ
2007-11-05	44.350000000000001	44.399999999999999	43.719999999999999	43.82	12256700	VZ
2007-11-02	44.840000000000003	44.880000000000003	43.990000000000002	44.380000000000003	13428200	VZ
2007-11-01	45.840000000000003	45.960000000000001	44.609999999999999	44.740000000000002	12894000	VZ
2007-10-31	45.890000000000001	46.130000000000003	45.5	46.07	12973400	VZ
2007-10-30	45.939999999999998	46	45.100000000000001	45.359999999999999	10888600	VZ
2007-10-29	45.799999999999997	46.100000000000001	45.640000000000001	45.990000000000002	16117600	VZ
2007-10-26	45.359999999999999	45.789999999999999	45	45.600000000000001	12833700	VZ
2007-10-25	44.609999999999999	45.049999999999997	44.369999999999997	44.909999999999997	11102500	VZ
2007-10-24	44.539999999999999	44.68	43.509999999999998	44.420000000000002	12042500	VZ
2007-10-23	44.369999999999997	44.93	44.25	44.810000000000002	10034800	VZ
2007-10-22	43.799999999999997	44.380000000000003	43.689999999999998	44.329999999999998	8500100	VZ
2007-10-19	44.619999999999997	45.090000000000003	44.009999999999998	44.270000000000003	14070500	VZ
2007-10-18	45.149999999999999	45.439999999999998	44.799999999999997	44.969999999999999	9199800	VZ
2007-10-17	45.200000000000003	45.5	44.670000000000002	45.259999999999998	12894100	VZ
2007-10-16	44.68	45.130000000000003	44.530000000000001	44.93	16396200	VZ
2007-10-15	45.490000000000002	45.75	44.25	44.630000000000003	13748400	VZ
2007-10-12	45.810000000000002	46.060000000000002	45.380000000000003	45.530000000000001	9912600	VZ
2007-10-11	45.630000000000003	46.240000000000002	45.439999999999998	45.68	12294300	VZ
2007-10-10	45.43	45.82	45.350000000000001	45.630000000000003	9460200	VZ
2007-10-09	45.009999999999998	45.659999999999997	45.009999999999998	45.619999999999997	9504200	VZ
2007-10-08	45.07	45.219999999999999	44.789999999999999	44.960000000000001	5153900	VZ
2007-10-05	45.32	45.450000000000003	45.020000000000003	45.219999999999999	8114500	VZ
2007-10-04	45.240000000000002	45.5	45.229999999999997	45.420000000000002	7895100	VZ
2007-10-03	45.25	45.380000000000003	44.899999999999999	45.240000000000002	7798200	VZ
2007-10-02	45.25	45.640000000000001	45.149999999999999	45.340000000000003	8536700	VZ
2007-10-01	44.460000000000001	45.469999999999999	44.390000000000001	45.399999999999999	18006400	VZ
2007-09-28	44.549999999999997	44.68	44.170000000000002	44.280000000000001	10260600	VZ
2007-09-27	44.439999999999998	44.75	44.329999999999998	44.68	12722600	VZ
2007-09-26	44.329999999999998	44.549999999999997	44.259999999999998	44.479999999999997	9331000	VZ
2007-09-25	44	44.450000000000003	43.850000000000001	44.07	11533700	VZ
2007-09-24	44.25	44.549999999999997	43.869999999999997	44.119999999999997	11537800	VZ
2007-09-21	43.609999999999999	44.659999999999997	43.609999999999999	44.380000000000003	16245400	VZ
2007-09-20	43.630000000000003	44	43.579999999999998	43.799999999999997	9856200	VZ
2007-09-19	43.460000000000001	43.899999999999999	43.329999999999998	43.780000000000001	12069100	VZ
2007-09-18	42.719999999999999	43.329999999999998	42.609999999999999	43.310000000000002	11467600	VZ
2007-09-17	42.5	42.990000000000002	42.420000000000002	42.590000000000003	10496300	VZ
2007-09-14	42.57	42.609999999999999	42.219999999999999	42.520000000000003	9838900	VZ
2007-09-13	42.100000000000001	42.880000000000003	42.079999999999998	42.609999999999999	10226600	VZ
2007-09-12	41.840000000000003	42.25	41.740000000000002	41.869999999999997	9273200	VZ
2007-09-11	41.280000000000001	42	41.280000000000001	41.869999999999997	9264300	VZ
2007-09-10	41.520000000000003	41.549999999999997	40.950000000000003	41.25	8326100	VZ
2007-09-07	41.630000000000003	42.049999999999997	41.049999999999997	41.340000000000003	10931900	VZ
2007-09-06	42.100000000000001	42.5	41.93	42.259999999999998	8077800	VZ
2007-09-05	42.57	42.57	41.590000000000003	41.950000000000003	12816300	VZ
2007-09-04	41.969999999999999	42.890000000000001	41.890000000000001	42.670000000000002	10435200	VZ
2007-08-31	42.310000000000002	42.450000000000003	41.609999999999999	41.880000000000003	9663000	VZ
2007-08-30	42.130000000000003	42.219999999999999	41.5	41.93	8008000	VZ
2007-08-29	41.799999999999997	42.289999999999999	41.710000000000001	42.229999999999997	8255300	VZ
2007-08-28	42.5	42.549999999999997	41.5	41.520000000000003	10475000	VZ
2007-08-27	42.460000000000001	42.93	42.32	42.590000000000003	6652600	VZ
2007-08-24	42.149999999999999	42.68	42.119999999999997	42.640000000000001	6918500	VZ
2007-08-23	41.950000000000003	42.299999999999997	41.82	42.149999999999999	8676200	VZ
2007-08-22	41.990000000000002	41.990000000000002	41.380000000000003	41.82	10603500	VZ
2007-08-21	40.909999999999997	41.909999999999997	40.899999999999999	41.710000000000001	13089800	VZ
2007-08-20	40.789999999999999	41.509999999999998	40.75	41.109999999999999	10414100	VZ
2007-08-17	41.990000000000002	42	39.920000000000002	40.799999999999997	18731000	VZ
2007-08-16	40.25	40.579999999999998	39.270000000000003	40.229999999999997	22046700	VZ
2007-08-15	40.960000000000001	41.310000000000002	40.340000000000003	40.5	13554300	VZ
2007-08-14	41.649999999999999	42	40.890000000000001	40.960000000000001	9675800	VZ
2007-08-13	41.810000000000002	41.939999999999998	41.100000000000001	41.649999999999999	11005000	VZ
2007-08-10	41.600000000000001	42	40.770000000000003	41.329999999999998	17564200	VZ
2007-08-09	42.259999999999998	43.479999999999997	41.909999999999997	41.920000000000002	18665600	VZ
2007-08-08	43.049999999999997	43.530000000000001	42.43	43.189999999999998	16255700	VZ
2007-08-07	42.93	43.689999999999998	42.93	43.109999999999999	13508200	VZ
2007-08-06	42.710000000000001	43.520000000000003	42.710000000000001	43.420000000000002	15839800	VZ
2007-08-03	43.149999999999999	43.780000000000001	42.399999999999999	42.75	16690700	VZ
2007-08-02	43.07	43.479999999999997	42.770000000000003	43.130000000000003	10851900	VZ
2007-08-01	42.5	43.43	42.140000000000001	43.240000000000002	17601100	VZ
2007-07-31	42.009999999999998	43.289999999999999	41.75	42.619999999999997	22666500	VZ
2007-07-30	41.840000000000003	44.100000000000001	40.799999999999997	41.509999999999998	17594800	VZ
2007-07-27	42.229999999999997	42.979999999999997	41.939999999999998	42	17583600	VZ
2007-07-26	42.460000000000001	43.030000000000001	42.07	42.399999999999999	17767400	VZ
2007-07-25	43.240000000000002	43.829999999999998	42.689999999999998	43.219999999999999	13262800	VZ
2007-07-24	42.5	43.509999999999998	42.460000000000001	43.109999999999999	15476800	VZ
2007-07-23	42.450000000000003	43.350000000000001	42.450000000000003	42.789999999999999	13387000	VZ
2007-07-20	41.600000000000001	42.5	41.600000000000001	42.280000000000001	14144300	VZ
2007-07-19	42.079999999999998	42.640000000000001	42.009999999999998	42.259999999999998	11282600	VZ
2007-07-18	42.159999999999997	42.310000000000002	41.600000000000001	41.969999999999999	11845100	VZ
2007-07-17	42.659999999999997	42.75	42.090000000000003	42.259999999999998	15023200	VZ
2007-07-16	42.340000000000003	43.119999999999997	42.259999999999998	42.759999999999998	25243600	VZ
2007-07-13	41.560000000000002	42.270000000000003	41.380000000000003	41.759999999999998	8429500	VZ
2007-07-12	40.890000000000001	41.5	40.710000000000001	41.43	11920900	VZ
2007-07-11	40.350000000000001	41	40.030000000000001	40.799999999999997	13436300	VZ
2007-07-10	41.75	41.780000000000001	40.460000000000001	40.520000000000003	15657200	VZ
2007-07-09	41.68	42.060000000000002	41.549999999999997	42.020000000000003	11586800	VZ
2007-07-06	41.539999999999999	41.729999999999997	41.350000000000001	41.549999999999997	9549400	VZ
2007-07-05	41.810000000000002	42.240000000000002	41.810000000000002	41.979999999999997	9279300	VZ
2007-07-03	41.659999999999997	42.399999999999999	41.659999999999997	42.119999999999997	7357600	VZ
2007-07-02	41.380000000000003	41.799999999999997	41.299999999999997	41.579999999999998	12146300	VZ
2007-06-29	41.149999999999999	41.530000000000001	40.850000000000001	41.170000000000002	11711800	VZ
2007-06-28	40.920000000000002	41.340000000000003	40.850000000000001	41.07	10710900	VZ
2007-06-27	40.850000000000001	40.990000000000002	40.549999999999997	40.920000000000002	11872600	VZ
2007-06-26	41.68	41.700000000000003	40.859999999999999	41.07	13759600	VZ
2007-06-25	41.640000000000001	42.140000000000001	41.310000000000002	41.5	10685100	VZ
2007-06-22	42.399999999999999	42.399999999999999	41.460000000000001	41.630000000000003	17039900	VZ
2007-06-21	42.600000000000001	42.850000000000001	42.259999999999998	42.439999999999998	9373700	VZ
2007-06-20	42.990000000000002	43.170000000000002	42.530000000000001	42.539999999999999	8997400	VZ
2007-06-19	42.57	43.149999999999999	42.549999999999997	43.07	9676400	VZ
2007-06-18	42.909999999999997	42.990000000000002	42.509999999999998	42.549999999999997	9496400	VZ
2007-06-15	43.549999999999997	43.590000000000003	42.909999999999997	42.990000000000002	14438800	VZ
2007-06-14	42.799999999999997	43.25	42.799999999999997	43.219999999999999	15104700	VZ
2007-06-13	43.170000000000002	43.399999999999999	42.490000000000002	42.899999999999999	16809400	VZ
2007-06-12	43.369999999999997	43.549999999999997	43.039999999999999	43.079999999999998	14580600	VZ
2007-06-11	42.950000000000003	43.609999999999999	42.880000000000003	43.509999999999998	10351500	VZ
2007-06-08	42.5	43.100000000000001	42.380000000000003	43.07	13397200	VZ
2007-06-07	43.020000000000003	43.130000000000003	42.469999999999999	42.590000000000003	15859100	VZ
2007-06-06	42.770000000000003	43.200000000000003	42.759999999999998	42.920000000000002	11333400	VZ
2007-06-05	42.909999999999997	42.93	42.57	42.759999999999998	10793100	VZ
2007-06-04	43.109999999999999	43.399999999999999	42.799999999999997	42.950000000000003	7460400	VZ
2007-06-01	43.530000000000001	43.710000000000001	42.780000000000001	43.009999999999998	15500600	VZ
2007-05-31	43.82	43.990000000000002	43.520000000000003	43.530000000000001	13215400	VZ
2007-05-30	42.950000000000003	43.840000000000003	42.880000000000003	43.82	14084800	VZ
2007-05-29	42.579999999999998	43.25	42.579999999999998	43.200000000000003	15077700	VZ
2007-05-25	42.549999999999997	42.600000000000001	42.280000000000001	42.5	9801400	VZ
2007-05-24	42.630000000000003	42.840000000000003	42.409999999999997	42.539999999999999	10922300	VZ
2007-05-23	42.939999999999998	43.030000000000001	42.359999999999999	42.670000000000002	14114600	VZ
2007-05-22	42.920000000000002	43	42.5	42.609999999999999	15539200	VZ
2007-05-21	42.5	42.82	42.409999999999997	42.539999999999999	16407400	VZ
2007-05-18	42.5	42.740000000000002	42.409999999999997	42.590000000000003	19979000	VZ
2007-05-17	42.609999999999999	42.700000000000003	42.100000000000001	42.140000000000001	12831800	VZ
2007-05-16	42.549999999999997	42.869999999999997	42.5	42.740000000000002	13347400	VZ
2007-05-15	41.75	42.649999999999999	41.68	42.539999999999999	20092000	VZ
2007-05-14	41.299999999999997	41.719999999999999	41.270000000000003	41.600000000000001	14687700	VZ
2007-05-11	40.829999999999998	41.350000000000001	40.810000000000002	41.350000000000001	11522400	VZ
2007-05-10	40.979999999999997	41.200000000000003	40.759999999999998	40.780000000000001	9123000	VZ
2007-05-09	40.649999999999999	41.350000000000001	40.649999999999999	41.159999999999997	12328800	VZ
2007-05-08	40.829999999999998	40.829999999999998	40.359999999999999	40.619999999999997	10145400	VZ
2007-05-07	40.549999999999997	40.920000000000002	40.5	40.829999999999998	10488400	VZ
2007-05-04	41.159999999999997	41.200000000000003	40.43	40.659999999999997	13856000	VZ
2007-05-03	39.759999999999998	41.380000000000003	39.700000000000003	41.07	31689100	VZ
2007-05-02	38.780000000000001	40	38.75	39.600000000000001	24219400	VZ
2007-05-01	38.329999999999998	38.689999999999998	38.25	38.509999999999998	12377400	VZ
2007-04-30	38.25	38.490000000000002	37.689999999999998	38.18	16825100	VZ
2007-04-27	37.810000000000002	38.189999999999998	37.710000000000001	37.890000000000001	12359600	VZ
2007-04-26	37.549999999999997	38.07	37.549999999999997	37.969999999999999	11938200	VZ
2007-04-25	37.850000000000001	37.899999999999999	37.420000000000002	37.649999999999999	13070400	VZ
2007-04-24	37.670000000000002	37.850000000000001	37.469999999999999	37.600000000000001	11306000	VZ
2007-04-23	37.899999999999999	37.990000000000002	37.369999999999997	37.549999999999997	7987000	VZ
2007-04-20	38.149999999999999	38.369999999999997	37.729999999999997	37.909999999999997	14707700	VZ
2007-04-19	37.280000000000001	37.659999999999997	37.200000000000003	37.509999999999998	11994600	VZ
2007-04-18	37.350000000000001	37.57	37.229999999999997	37.420000000000002	9753500	VZ
2007-04-17	37.810000000000002	37.810000000000002	37.420000000000002	37.460000000000001	11136300	VZ
2007-04-16	37.490000000000002	38.020000000000003	37.399999999999999	37.869999999999997	9461900	VZ
2007-04-13	37.780000000000001	37.780000000000001	37.100000000000001	37.390000000000001	8600600	VZ
2007-04-12	37.390000000000001	37.409999999999997	37	37.369999999999997	6993200	VZ
2007-04-11	37.810000000000002	37.850000000000001	37.159999999999997	37.380000000000003	12721700	VZ
2007-04-10	38	38.189999999999998	37.619999999999997	37.799999999999997	7318300	VZ
2007-04-09	38.009999999999998	38.149999999999999	37.899999999999999	38	5290600	VZ
2007-04-05	37.5	38.020000000000003	37.409999999999997	38	8330600	VZ
2007-04-04	38.109999999999999	38.25	37.810000000000002	38.020000000000003	9582000	VZ
2007-04-03	38.060000000000002	38.240000000000002	37.950000000000003	38.119999999999997	8930600	VZ
2007-04-02	37.399999999999999	38.229999999999997	36.75	37.829999999999998	10635200	VZ
2007-03-30	37.600000000000001	38.090000000000003	37.450000000000003	37.920000000000002	14797100	VZ
2007-03-29	37.630000000000003	37.689999999999998	37.229999999999997	37.57	9652200	VZ
2007-03-28	37.520000000000003	37.640000000000001	37.07	37.229999999999997	12035600	VZ
2007-03-27	37.689999999999998	37.950000000000003	37.549999999999997	37.689999999999998	10978500	VZ
2007-03-26	38.030000000000001	38.039999999999999	37.369999999999997	37.670000000000002	17792800	VZ
2007-03-23	38.079999999999998	38.530000000000001	37.909999999999997	38.119999999999997	16284300	VZ
2007-03-22	37.509999999999998	38.219999999999999	37.509999999999998	38.009999999999998	14279200	VZ
2007-03-21	36.659999999999997	37.75	36.659999999999997	37.68	11143000	VZ
2007-03-20	36.670000000000002	37	36.450000000000003	36.979999999999997	9324700	VZ
2007-03-19	36.450000000000003	36.829999999999998	36.420000000000002	36.75	7822200	VZ
2007-03-16	36.649999999999999	36.75	36.119999999999997	36.32	15220800	VZ
2007-03-15	36.07	36.409999999999997	35.890000000000001	36.359999999999999	10773900	VZ
2007-03-14	36.210000000000001	36.350000000000001	35.82	36.280000000000001	13727600	VZ
2007-03-13	36.420000000000002	36.630000000000003	35.939999999999998	36.130000000000003	14612800	VZ
2007-03-12	36.450000000000003	36.840000000000003	36.109999999999999	36.579999999999998	13860800	VZ
2007-03-09	36.700000000000003	36.700000000000003	36.25	36.450000000000003	11721600	VZ
2007-03-08	36.100000000000001	36.619999999999997	35.840000000000003	36.479999999999997	12530900	VZ
2007-03-07	36.310000000000002	36.469999999999999	35.600000000000001	35.68	17084000	VZ
2007-03-06	36.539999999999999	36.700000000000003	36.189999999999998	36.479999999999997	14084000	VZ
2007-03-05	36.289999999999999	36.82	36.049999999999997	36.130000000000003	11324300	VZ
2007-03-02	36.950000000000003	37.100000000000001	36.200000000000003	36.479999999999997	13095100	VZ
2007-03-01	37	37.390000000000001	36.409999999999997	37.100000000000001	14935500	VZ
2007-02-28	37.009999999999998	37.520000000000003	36.609999999999999	37.399999999999999	17937800	VZ
2007-02-27	38.350000000000001	38.350000000000001	35.829999999999998	36.630000000000003	22038900	VZ
2007-02-26	38.439999999999998	38.75	38.340000000000003	38.390000000000001	12896200	VZ
2007-02-23	38.439999999999998	38.520000000000003	37.899999999999999	38.409999999999997	9831100	VZ
2007-02-22	38.5	38.619999999999997	38.219999999999999	38.439999999999998	9155700	VZ
2007-02-21	38.210000000000001	38.530000000000001	38	38.289999999999999	8165500	VZ
2007-02-20	38.549999999999997	38.600000000000001	38.049999999999997	38.259999999999998	7356300	VZ
2007-02-16	38.409999999999997	38.530000000000001	38.210000000000001	38.5	8605100	VZ
2007-02-15	38.530000000000001	38.68	38.390000000000001	38.399999999999999	6975300	VZ
2007-02-14	38.100000000000001	38.759999999999998	38.049999999999997	38.630000000000003	11563200	VZ
2007-02-13	37.57	38.07	37.479999999999997	38.039999999999999	6927700	VZ
2007-02-12	37.700000000000003	37.880000000000003	37.380000000000003	37.57	6345600	VZ
2007-02-09	37.990000000000002	38.100000000000001	37.369999999999997	37.700000000000003	7829600	VZ
2007-02-08	38.039999999999999	38.229999999999997	37.68	37.950000000000003	11368800	VZ
2007-02-07	38.079999999999998	38.390000000000001	37.950000000000003	38.090000000000003	7935200	VZ
2007-02-06	38.049999999999997	38.200000000000003	37.810000000000002	38.079999999999998	8056900	VZ
2007-02-05	38.020000000000003	38.130000000000003	37.810000000000002	38.090000000000003	8456000	VZ
2007-02-02	38.200000000000003	38.380000000000003	38.009999999999998	38.170000000000002	10121100	VZ
2007-02-01	38.770000000000003	38.770000000000003	37.899999999999999	38	14063200	VZ
2007-01-31	38.439999999999998	38.68	38.109999999999999	38.520000000000003	12063300	VZ
2007-01-30	38.039999999999999	38.68	38.039999999999999	38.579999999999998	15910100	VZ
2007-01-29	37.420000000000002	38.200000000000003	37.270000000000003	38.030000000000001	15922100	VZ
2007-01-26	37.5	37.829999999999998	37.100000000000001	37.829999999999998	9796100	VZ
2007-01-25	38.07	38.219999999999999	37.18	37.5	11842200	VZ
2007-01-24	37.630000000000003	38.229999999999997	37.579999999999998	38.07	10865600	VZ
2007-01-23	37.359999999999999	37.950000000000003	37.310000000000002	37.490000000000002	13348300	VZ
2007-01-22	37.109999999999999	37.399999999999999	37	37.25	9327600	VZ
2007-01-19	37.57	37.630000000000003	37.020000000000003	37.25	12557600	VZ
2007-01-18	36.600000000000001	37.659999999999997	36.600000000000001	37.57	11378300	VZ
2007-01-17	37.049999999999997	37.25	36.789999999999999	36.880000000000003	11025000	VZ
2007-01-16	37.409999999999997	37.490000000000002	36.969999999999999	37.159999999999997	11322300	VZ
2007-01-12	37.25	37.490000000000002	37.149999999999999	37.329999999999998	11672000	VZ
2007-01-11	36.710000000000001	37.210000000000001	36.5	37.109999999999999	9093500	VZ
2007-01-10	36.960000000000001	37	36.479999999999997	36.75	13770100	VZ
2007-01-09	36.810000000000002	37.25	36.810000000000002	36.960000000000001	15199400	VZ
2007-01-08	36.950000000000003	37.039999999999999	36.590000000000003	36.810000000000002	19017200	VZ
2007-01-05	38.030000000000001	38.060000000000002	37.32	37.380000000000003	17781300	VZ
2007-01-04	38.020000000000003	38.090000000000003	37.68	38.030000000000001	17938900	VZ
2007-01-03	37.630000000000003	38.490000000000002	37.609999999999999	37.82	20020700	VZ
2006-12-29	37.369999999999997	37.640000000000001	37.149999999999999	37.240000000000002	9627200	VZ
2006-12-28	37.020000000000003	37.350000000000001	37.020000000000003	37.32	8833400	VZ
2006-12-27	36.840000000000003	37.200000000000003	36.710000000000001	37.140000000000001	7364700	VZ
2006-12-26	36.509999999999998	36.899999999999999	36.479999999999997	36.75	4912400	VZ
2006-12-22	36.68	36.770000000000003	36.469999999999999	36.549999999999997	8489900	VZ
2006-12-21	36.630000000000003	36.850000000000001	36.549999999999997	36.68	8810700	VZ
2006-12-20	36.68	36.899999999999999	36.359999999999999	36.450000000000003	10875600	VZ
2006-12-19	36.549999999999997	36.780000000000001	36.450000000000003	36.659999999999997	10938800	VZ
2006-12-18	36.600000000000001	36.700000000000003	36.409999999999997	36.539999999999999	9407700	VZ
2006-12-15	36	36.509999999999998	36	36.479999999999997	22049900	VZ
2006-12-14	35.880000000000003	36.280000000000001	35.799999999999997	36.090000000000003	9902800	VZ
2006-12-13	35.770000000000003	36	35.770000000000003	35.869999999999997	7252100	VZ
2006-12-12	35.609999999999999	35.850000000000001	35.399999999999999	35.759999999999998	11969300	VZ
2006-12-11	35.5	35.859999999999999	35.460000000000001	35.689999999999998	10722300	VZ
2006-12-08	34.979999999999997	35.350000000000001	34.789999999999999	35.310000000000002	8482300	VZ
2006-12-07	34.909999999999997	35.210000000000001	34.869999999999997	34.899999999999999	11050200	VZ
2006-12-06	34.579999999999998	35.079999999999998	34.479999999999997	34.950000000000003	14798300	VZ
2006-12-05	34.979999999999997	34.990000000000002	34.43	34.579999999999998	13829900	VZ
2006-12-04	34.810000000000002	34.939999999999998	34.68	34.850000000000001	11738600	VZ
2006-12-01	35.130000000000003	35.130000000000003	34.479999999999997	34.640000000000001	10508200	VZ
2006-11-30	34.890000000000001	35.270000000000003	34.859999999999999	34.939999999999998	13013500	VZ
2006-11-29	34.850000000000001	35.140000000000001	34.710000000000001	34.890000000000001	12675200	VZ
2006-11-28	34.049999999999997	34.549999999999997	34	34.399999999999999	14126300	VZ
2006-11-27	34.75	34.82	34.18	34.240000000000002	11415800	VZ
2006-11-24	34.759999999999998	35	34.700000000000003	34.75	4423300	VZ
2006-11-22	35.329999999999998	35.340000000000003	34.68	34.75	12278100	VZ
2006-11-21	34.950000000000003	35.359999999999999	34.909999999999997	35.130000000000003	16850800	VZ
2006-11-20	34.82	35.200000000000003	34.600000000000001	34.670000000000002	14013000	VZ
2006-11-17	35.950000000000003	36.149999999999999	35.850000000000001	36.039999999999999	11584800	VZ
2006-11-16	36.049999999999997	36.149999999999999	35.75	35.939999999999998	10884500	VZ
2006-11-15	36.25	36.25	35.700000000000003	36.090000000000003	9767400	VZ
2006-11-14	36.07	36.469999999999999	35.75	36.390000000000001	12984900	VZ
2006-11-13	35.5	36.07	35.5	35.950000000000003	9826700	VZ
2006-11-10	36.210000000000001	36.270000000000003	35.270000000000003	35.590000000000003	13141200	VZ
2006-11-09	36.799999999999997	36.890000000000001	35.859999999999999	36.109999999999999	11178900	VZ
2006-11-08	36.630000000000003	36.890000000000001	36.350000000000001	36.859999999999999	8041300	VZ
2006-11-07	37.07	37.109999999999999	36.799999999999997	36.869999999999997	11253700	VZ
2006-11-06	36.960000000000001	37.039999999999999	36.659999999999997	36.979999999999997	11771800	VZ
2006-11-03	37	37.100000000000001	36.579999999999998	36.700000000000003	12176800	VZ
2006-11-02	37.119999999999997	37.25	36.759999999999998	36.990000000000002	12443900	VZ
2006-11-01	37.25	37.289999999999999	36.890000000000001	36.969999999999999	11811500	VZ
2006-10-31	37.359999999999999	37.409999999999997	36.200000000000003	37	28501900	VZ
2006-10-30	38.780000000000001	38.950000000000003	37.07	37.649999999999999	28378200	VZ
2006-10-27	38.740000000000002	38.909999999999997	38.299999999999997	38.840000000000003	13611700	VZ
2006-10-26	38.270000000000003	38.850000000000001	38.240000000000002	38.740000000000002	16762600	VZ
2006-10-25	38	38.329999999999998	37.960000000000001	38.299999999999997	9693300	VZ
2006-10-24	37.829999999999998	38.189999999999998	37.689999999999998	38	10238900	VZ
2006-10-23	37.799999999999997	38.100000000000001	37.68	38.020000000000003	9810900	VZ
2006-10-20	37.380000000000003	37.850000000000001	37.100000000000001	37.799999999999997	15449500	VZ
2006-10-19	36.93	37.299999999999997	36.869999999999997	37.210000000000001	11460600	VZ
2006-10-18	36.82	36.990000000000002	36.329999999999998	36.590000000000003	10551500	VZ
2006-10-17	36.789999999999999	36.909999999999997	36.409999999999997	36.590000000000003	8389600	VZ
2006-10-16	37.049999999999997	37.100000000000001	36.710000000000001	37.039999999999999	8536200	VZ
2006-10-13	36.990000000000002	37.130000000000003	36.799999999999997	37.049999999999997	9580300	VZ
2006-10-12	36.829999999999998	37.170000000000002	36.829999999999998	36.990000000000002	11764300	VZ
2006-10-11	36.619999999999997	36.950000000000003	36.539999999999999	36.600000000000001	12729700	VZ
2006-10-10	36.689999999999998	36.729999999999997	36.18	36.539999999999999	15162500	VZ
2006-10-09	36	36.729999999999997	36	36.689999999999998	10366700	VZ
2006-10-06	36.780000000000001	36.859999999999999	36.539999999999999	36.799999999999997	12558500	VZ
2006-10-05	37.409999999999997	37.460000000000001	36.729999999999997	36.909999999999997	17065500	VZ
2006-10-04	37.420000000000002	37.829999999999998	37	37.82	13816200	VZ
2006-10-03	37.229999999999997	37.560000000000002	37.130000000000003	37.469999999999999	11759200	VZ
2006-10-02	37.200000000000003	37.340000000000003	37.020000000000003	37.140000000000001	13305400	VZ
2006-09-29	37	37.240000000000002	36.960000000000001	37.130000000000003	15447800	VZ
2006-09-28	36.780000000000001	37.039999999999999	36.590000000000003	36.939999999999998	15112400	VZ
2006-09-27	37.890000000000001	37.950000000000003	36.399999999999999	36.780000000000001	24855900	VZ
2006-09-26	37.509999999999998	38	37.25	37.960000000000001	20880000	VZ
2006-09-25	37.340000000000003	37.520000000000003	37.25	37.5	13191500	VZ
2006-09-22	37	37.369999999999997	36.850000000000001	37.100000000000001	13557900	VZ
2006-09-21	36.609999999999999	37.030000000000001	36.560000000000002	36.899999999999999	16969400	VZ
2006-09-20	36.149999999999999	36.780000000000001	36.049999999999997	36.670000000000002	10830000	VZ
2006-09-19	35.979999999999997	36.020000000000003	35.700000000000003	36	6691700	VZ
2006-09-18	35.729999999999997	36.009999999999998	35.600000000000001	35.759999999999998	7276500	VZ
2006-09-15	36.049999999999997	36.090000000000003	35.549999999999997	35.810000000000002	9032800	VZ
2006-09-14	35.789999999999999	35.990000000000002	35.740000000000002	35.979999999999997	6384400	VZ
2006-09-13	35.740000000000002	35.939999999999998	35.649999999999999	35.75	7365100	VZ
2006-09-12	35.590000000000003	35.890000000000001	35.439999999999998	35.840000000000003	13874000	VZ
2006-09-11	35.399999999999999	35.600000000000001	35.310000000000002	35.539999999999999	5699900	VZ
2006-09-08	35.530000000000001	35.579999999999998	35.259999999999998	35.399999999999999	5563900	VZ
2006-09-07	35.25	35.439999999999998	35.079999999999998	35.310000000000002	8643500	VZ
2006-09-06	35.299999999999997	35.659999999999997	35.25	35.450000000000003	7606200	VZ
2006-09-05	35.539999999999999	35.630000000000003	35.259999999999998	35.5	6281700	VZ
2006-09-01	35.43	35.75	35.329999999999998	35.57	7059700	VZ
2006-08-31	35.359999999999999	35.450000000000003	35.170000000000002	35.18	5180800	VZ
2006-08-30	35.200000000000003	35.490000000000002	35.170000000000002	35.390000000000001	7309700	VZ
2006-08-29	34.950000000000003	35.259999999999998	34.780000000000001	35.18	8362700	VZ
2006-08-28	34.590000000000003	35	34.579999999999998	34.950000000000003	7765700	VZ
2006-08-25	34.630000000000003	34.869999999999997	34.549999999999997	34.700000000000003	4511200	VZ
2006-08-24	34.600000000000001	34.75	34.520000000000003	34.649999999999999	7065000	VZ
2006-08-23	34.5	34.840000000000003	34.299999999999997	34.390000000000001	9691400	VZ
2006-08-22	34.369999999999997	34.659999999999997	34.18	34.600000000000001	6807700	VZ
2006-08-21	34.299999999999997	34.619999999999997	34.079999999999998	34.520000000000003	6353400	VZ
2006-08-18	34.329999999999998	34.509999999999998	34.159999999999997	34.420000000000002	10150600	VZ
2006-08-17	34.200000000000003	34.43	33.859999999999999	34.229999999999997	9781100	VZ
2006-08-16	34.390000000000001	34.420000000000002	34.159999999999997	34.229999999999997	7146600	VZ
2006-08-15	33.909999999999997	34.43	33.75	34.390000000000001	9899800	VZ
2006-08-14	34.159999999999997	34.369999999999997	33.829999999999998	33.920000000000002	6121500	VZ
2006-08-11	33.939999999999998	34.07	33.75	34.07	7265200	VZ
2006-08-10	33.850000000000001	34	33.579999999999998	33.939999999999998	7086800	VZ
2006-08-09	33.880000000000003	34.390000000000001	33.770000000000003	33.829999999999998	13024800	VZ
2006-08-08	33.450000000000003	33.780000000000001	33.219999999999999	33.539999999999999	7392100	VZ
2006-08-07	33.82	33.82	33.18	33.299999999999997	6917700	VZ
2006-08-04	33.740000000000002	33.869999999999997	33.5	33.770000000000003	7130700	VZ
2006-08-03	33.310000000000002	33.560000000000002	33.140000000000001	33.490000000000002	7023300	VZ
2006-08-02	33.520000000000003	33.57	33.07	33.530000000000001	8509000	VZ
2006-08-01	33.799999999999997	33.840000000000003	32.600000000000001	33.270000000000003	14247500	VZ
2006-07-31	33.770000000000003	34.030000000000001	33.649999999999999	33.82	11394600	VZ
2006-07-28	33.579999999999998	33.920000000000002	33.390000000000001	33.729999999999997	8414500	VZ
2006-07-27	33.43	33.960000000000001	33.149999999999999	33.32	10894900	VZ
2006-07-26	32.759999999999998	33.590000000000003	32.659999999999997	33.43	12301200	VZ
2006-07-25	32.439999999999998	33.009999999999998	32.270000000000003	32.93	11914300	VZ
2006-07-24	32	32.799999999999997	31.920000000000002	32.590000000000003	8034700	VZ
2006-07-21	32.369999999999997	32.369999999999997	31.739999999999998	31.870000000000001	9605800	VZ
2006-07-20	32.25	32.329999999999998	32.049999999999997	32.25	8517000	VZ
2006-07-19	31.68	32.439999999999998	31.649999999999999	32.32	11107500	VZ
2006-07-18	31.57	31.899999999999999	31.359999999999999	31.579999999999998	7002400	VZ
2006-07-17	31.710000000000001	31.77	31.370000000000001	31.579999999999998	6877500	VZ
2006-07-14	31.809999999999999	31.920000000000002	31.539999999999999	31.620000000000001	7227600	VZ
2006-07-13	32.299999999999997	32.43	31.539999999999999	31.739999999999998	7897700	VZ
2006-07-12	32.840000000000003	32.850000000000001	32.189999999999998	32.299999999999997	7678300	VZ
2006-07-11	32.979999999999997	33.140000000000001	32.469999999999999	32.689999999999998	9478200	VZ
2006-07-10	32.890000000000001	33.079999999999998	32.810000000000002	32.979999999999997	6283200	VZ
2006-07-07	33.140000000000001	33.43	32.649999999999999	32.710000000000001	8429600	VZ
2006-07-06	32.799999999999997	33.030000000000001	32.57	33.020000000000003	8749400	VZ
2006-07-05	33.350000000000001	33.5	33.219999999999999	33.289999999999999	9616200	VZ
2006-07-03	33.630000000000003	33.75	33.509999999999998	33.549999999999997	4265500	VZ
2006-06-30	33.25	33.619999999999997	33.079999999999998	33.490000000000002	10566600	VZ
2006-06-29	32.799999999999997	33.439999999999998	32.649999999999999	33.299999999999997	10323300	VZ
2006-06-28	32.579999999999998	32.840000000000003	32.520000000000003	32.609999999999999	7703800	VZ
2006-06-27	32.719999999999999	32.789999999999999	32.420000000000002	32.439999999999998	9470600	VZ
2006-06-26	32.840000000000003	32.990000000000002	32.700000000000003	32.780000000000001	9124400	VZ
2006-06-23	32.700000000000003	33.009999999999998	32.579999999999998	32.829999999999998	8239900	VZ
2006-06-22	32.869999999999997	33.229999999999997	32.740000000000002	32.740000000000002	11826200	VZ
2006-06-21	32.859999999999999	33.229999999999997	32.729999999999997	32.869999999999997	17187400	VZ
2006-06-20	32.090000000000003	32.899999999999999	31.960000000000001	32.740000000000002	14712700	VZ
2006-06-19	32.5	32.82	32.140000000000001	32.170000000000002	10326700	VZ
2006-06-16	32.100000000000001	32.630000000000003	32.030000000000001	32.539999999999999	14107600	VZ
2006-06-15	31.859999999999999	32.25	31.59	32.189999999999998	11671100	VZ
2006-06-14	31.600000000000001	31.640000000000001	31.300000000000001	31.620000000000001	9096500	VZ
2006-06-13	31.420000000000002	31.800000000000001	31.27	31.550000000000001	11736400	VZ
2006-06-12	31.66	31.739999999999998	31.300000000000001	31.329999999999998	5686100	VZ
2006-06-09	31.52	31.789999999999999	31.489999999999998	31.5	6498300	VZ
2006-06-08	31.98	32.149999999999999	31.289999999999999	31.66	13393500	VZ
2006-06-07	31.879999999999999	32.030000000000001	31.670000000000002	31.84	9850400	VZ
2006-06-06	31.73	31.829999999999998	31.289999999999999	31.699999999999999	11338800	VZ
2006-06-05	31.760000000000002	32.100000000000001	31.539999999999999	31.550000000000001	6628600	VZ
2006-06-02	31.960000000000001	32.229999999999997	31.850000000000001	31.940000000000001	8703200	VZ
2006-06-01	31.48	32.060000000000002	31.359999999999999	31.960000000000001	11650300	VZ
2006-05-31	30.940000000000001	31.25	30.760000000000002	31.210000000000001	10341800	VZ
2006-05-30	31.309999999999999	31.449999999999999	30.879999999999999	30.91	7508200	VZ
2006-05-26	31.309999999999999	31.57	31.219999999999999	31.489999999999998	6223300	VZ
2006-05-25	30.75	31.149999999999999	30.710000000000001	31.149999999999999	6579500	VZ
2006-05-24	30.949999999999999	31.039999999999999	30.690000000000001	30.75	9137500	VZ
2006-05-23	30.920000000000002	31.32	30.75	30.870000000000001	10675300	VZ
2006-05-22	30.800000000000001	31.199999999999999	30.73	30.789999999999999	11608100	VZ
2006-05-19	30.550000000000001	31.420000000000002	30.510000000000002	30.899999999999999	17431500	VZ
2006-05-18	30.809999999999999	31	30.100000000000001	30.41	12321100	VZ
2006-05-17	31.5	31.539999999999999	30.559999999999999	30.809999999999999	13855600	VZ
2006-05-16	31.68	31.789999999999999	31.370000000000001	31.699999999999999	7530800	VZ
2006-05-15	31.609999999999999	31.739999999999998	31.280000000000001	31.52	11436500	VZ
2006-05-12	31.809999999999999	32	31.66	31.789999999999999	10032400	VZ
2006-05-11	32.219999999999999	32.299999999999997	31.640000000000001	31.899999999999999	11134000	VZ
2006-05-10	32.710000000000001	32.780000000000001	32.07	32.340000000000003	14120600	VZ
2006-05-09	32.909999999999997	33.030000000000001	32.759999999999998	32.850000000000001	5602900	VZ
2006-05-08	33.130000000000003	33.25	32.850000000000001	32.920000000000002	6404800	VZ
2006-05-05	32.939999999999998	33.090000000000003	32.479999999999997	33.020000000000003	9223200	VZ
2006-05-04	32.829999999999998	32.920000000000002	32.640000000000001	32.799999999999997	7795800	VZ
2006-05-03	32.649999999999999	32.840000000000003	32.43	32.640000000000001	8461300	VZ
2006-05-02	33.100000000000001	33.229999999999997	32.640000000000001	32.640000000000001	10027300	VZ
2006-05-01	33.049999999999997	33.240000000000002	32.689999999999998	32.789999999999999	10933400	VZ
2006-04-28	33.369999999999997	33.409999999999997	32.920000000000002	33.030000000000001	9583100	VZ
2006-04-27	32.990000000000002	33.409999999999997	32.810000000000002	33.32	9438200	VZ
2006-04-26	32.740000000000002	33.25	32.689999999999998	33.079999999999998	10980800	VZ
2006-04-25	32.5	32.75	32.359999999999999	32.5	8488400	VZ
2006-04-24	32.5	32.579999999999998	32.259999999999998	32.299999999999997	6498500	VZ
2006-04-21	32.609999999999999	32.789999999999999	32.43	32.520000000000003	10354700	VZ
2006-04-20	32.670000000000002	32.909999999999997	32.420000000000002	32.560000000000002	10972900	VZ
2006-04-19	33.200000000000003	33.200000000000003	32.600000000000001	32.759999999999998	9015400	VZ
2006-04-18	32.600000000000001	33.380000000000003	32.600000000000001	33.200000000000003	11262600	VZ
2006-04-17	32.75	32.969999999999999	32.450000000000003	32.469999999999999	7716600	VZ
2006-04-13	32.700000000000003	33	32.299999999999997	32.810000000000002	6344300	VZ
2006-04-12	33	33.149999999999999	32.670000000000002	33.020000000000003	9476100	VZ
2006-04-11	33.479999999999997	33.560000000000002	32.530000000000001	32.740000000000002	13245200	VZ
2006-04-10	33.770000000000003	33.890000000000001	33.479999999999997	33.479999999999997	7768900	VZ
2006-04-07	33.799999999999997	34	33.490000000000002	33.789999999999999	11708100	VZ
2006-04-06	34	34.100000000000001	33.530000000000001	33.68	9662900	VZ
2006-04-05	34.5	34.659999999999997	34.25	34.439999999999998	9062700	VZ
2006-04-04	34.590000000000003	34.710000000000001	34.359999999999999	34.600000000000001	6892100	VZ
2006-04-03	34.25	34.719999999999999	34.149999999999999	34.420000000000002	13534100	VZ
2006-03-31	34.579999999999998	34.75	34.030000000000001	34.060000000000002	18134000	VZ
2006-03-30	34.880000000000003	35.009999999999998	34.350000000000001	34.490000000000002	13231900	VZ
2006-03-29	34.600000000000001	35.140000000000001	34.600000000000001	35.020000000000003	7823800	VZ
2006-03-28	34.909999999999997	35	34.469999999999999	34.549999999999997	9591600	VZ
2006-03-27	34.969999999999999	35.170000000000002	34.799999999999997	34.93	10780600	VZ
2006-03-24	34.719999999999999	35	34.5	34.969999999999999	9600100	VZ
2006-03-23	34.909999999999997	34.960000000000001	34.640000000000001	34.719999999999999	7965300	VZ
2006-03-22	33.700000000000003	34.890000000000001	33.700000000000003	34.810000000000002	9297800	VZ
2006-03-21	34.229999999999997	34.630000000000003	34.109999999999999	34.350000000000001	9119000	VZ
2006-03-20	34.350000000000001	34.520000000000003	33.549999999999997	34.219999999999999	10706500	VZ
2006-03-17	34.659999999999997	34.829999999999998	34.270000000000003	34.409999999999997	14646700	VZ
2006-03-16	34.5	34.710000000000001	34.259999999999998	34.520000000000003	9606100	VZ
2006-03-15	34.189999999999998	34.479999999999997	34.109999999999999	34.390000000000001	8067200	VZ
2006-03-14	34.100000000000001	34.479999999999997	34.020000000000003	34.390000000000001	12944200	VZ
2006-03-13	34.380000000000003	34.659999999999997	34.130000000000003	34.32	8795200	VZ
2006-03-10	34	34.240000000000002	33.899999999999999	34.189999999999998	9774400	VZ
2006-03-09	33.5	33.880000000000003	33.479999999999997	33.579999999999998	10765800	VZ
2006-03-08	33.509999999999998	33.770000000000003	33.43	33.439999999999998	10491300	VZ
2006-03-07	33.729999999999997	33.770000000000003	33.280000000000001	33.509999999999998	7245700	VZ
2006-03-06	33.700000000000003	34.210000000000001	33.170000000000002	33.729999999999997	18893900	VZ
2006-03-03	33.829999999999998	33.939999999999998	33.509999999999998	33.579999999999998	12672000	VZ
2006-03-02	34.200000000000003	34.200000000000003	33.829999999999998	34	10426200	VZ
2006-03-01	33.909999999999997	34.359999999999999	33.859999999999999	34.200000000000003	8264900	VZ
2006-02-28	34.140000000000001	34.490000000000002	33.700000000000003	33.700000000000003	10823700	VZ
2006-02-27	34	34.609999999999999	33.75	34.060000000000002	10444200	VZ
2006-02-24	34.060000000000002	34.200000000000003	33.630000000000003	33.810000000000002	7734900	VZ
2006-02-23	34	34.149999999999999	33.780000000000001	33.920000000000002	9207500	VZ
2006-02-22	34.520000000000003	34.990000000000002	33.960000000000001	33.990000000000002	11467700	VZ
2006-02-21	34.829999999999998	34.990000000000002	34.189999999999998	34.350000000000001	14121100	VZ
2006-02-17	34.549999999999997	34.799999999999997	34.439999999999998	34.780000000000001	13900800	VZ
2006-02-16	34.340000000000003	34.600000000000001	34.100000000000001	34.549999999999997	12173200	VZ
2006-02-15	33.619999999999997	34.369999999999997	33.579999999999998	34.149999999999999	19554100	VZ
2006-02-14	32.909999999999997	33.75	32.899999999999999	33.520000000000003	16445000	VZ
2006-02-13	32.979999999999997	33.18	32.899999999999999	32.939999999999998	9949000	VZ
2006-02-10	32.740000000000002	33.18	32.549999999999997	33.18	13706300	VZ
2006-02-09	32.619999999999997	32.789999999999999	32.380000000000003	32.659999999999997	14525600	VZ
2006-02-08	31.73	32.630000000000003	31.609999999999999	32.590000000000003	20340800	VZ
2006-02-07	31.609999999999999	31.75	31.350000000000001	31.5	7629500	VZ
2006-02-06	31.710000000000001	31.800000000000001	31.5	31.550000000000001	8867700	VZ
2006-02-03	31.350000000000001	31.719999999999999	31.25	31.609999999999999	11960600	VZ
2006-02-02	31.800000000000001	31.859999999999999	31.390000000000001	31.539999999999999	10022000	VZ
2006-02-01	31.68	31.84	31.309999999999999	31.800000000000001	15500600	VZ
2006-01-31	31.91	31.960000000000001	31.629999999999999	31.66	12090900	VZ
2006-01-30	32.25	32.270000000000003	31.789999999999999	31.899999999999999	11254400	VZ
2006-01-27	31.850000000000001	32.149999999999999	31.559999999999999	32.140000000000001	15859400	VZ
2006-01-26	31.760000000000002	31.879999999999999	31.239999999999998	31.68	14539200	VZ
2006-01-25	31	31.48	31	31.379999999999999	12101900	VZ
2006-01-24	31.18	31.399999999999999	30.870000000000001	30.890000000000001	12571300	VZ
2006-01-23	31.050000000000001	31.199999999999999	30.850000000000001	31	10565800	VZ
2006-01-20	31.5	31.5	30.84	30.940000000000001	13576700	VZ
2006-01-19	31.550000000000001	31.620000000000001	31.129999999999999	31.420000000000002	16658200	VZ
2006-01-18	31.34	31.379999999999999	31.010000000000002	31.149999999999999	15095300	VZ
2006-01-17	31.920000000000002	32.07	31.350000000000001	31.48	18634400	VZ
2006-01-13	32.280000000000001	32.329999999999998	31.850000000000001	32.18	20380200	VZ
2006-01-12	32.049999999999997	32.299999999999997	31.899999999999999	32.109999999999999	24601600	VZ
2006-01-11	31.800000000000001	32.07	31.629999999999999	31.989999999999998	19609100	VZ
2006-01-10	31.800000000000001	31.84	31.52	31.609999999999999	30251400	VZ
2006-01-09	31.390000000000001	31.52	31.210000000000001	31.48	17599500	VZ
2006-01-06	31.600000000000001	31.600000000000001	31.16	31.350000000000001	57694500	VZ
2006-01-05	31.280000000000001	31.91	31.219999999999999	31.629999999999999	20663600	VZ
2006-01-04	30.57	31.289999999999999	30.449999999999999	31.27	31004300	VZ
2006-01-03	30.199999999999999	30.469999999999999	30.039999999999999	30.379999999999999	12903700	VZ
2005-12-30	30.109999999999999	30.239999999999998	30	30.120000000000001	15924300	VZ
2005-12-29	30.16	30.379999999999999	30.149999999999999	30.27	15781800	VZ
2005-12-28	30.43	30.440000000000001	30.18	30.25	13391300	VZ
2005-12-27	30.510000000000002	30.670000000000002	30.41	30.440000000000001	10442100	VZ
2005-12-23	30.699999999999999	30.800000000000001	30.48	30.48	8132600	VZ
2005-12-22	30.629999999999999	30.739999999999998	30.420000000000002	30.690000000000001	15721400	VZ
2005-12-21	30.600000000000001	30.789999999999999	30.48	30.620000000000001	13922200	VZ
2005-12-20	30.440000000000001	30.649999999999999	30.399999999999999	30.539999999999999	17095900	VZ
2005-12-19	30.449999999999999	30.640000000000001	30.239999999999998	30.52	15743600	VZ
2005-12-16	30.620000000000001	30.629999999999999	30.350000000000001	30.489999999999998	16512400	VZ
2005-12-15	30.539999999999999	30.699999999999999	30.5	30.609999999999999	11542000	VZ
2005-12-14	30.609999999999999	30.739999999999998	30.510000000000002	30.539999999999999	11894900	VZ
2005-12-13	30.620000000000001	30.870000000000001	30.469999999999999	30.719999999999999	12592300	VZ
2005-12-12	31.079999999999998	31.100000000000001	30.449999999999999	30.719999999999999	14154300	VZ
2005-12-09	31.18	31.300000000000001	31.059999999999999	31.079999999999998	9211800	VZ
2005-12-08	31.460000000000001	31.489999999999998	31.199999999999999	31.23	10790200	VZ
2005-12-07	31.800000000000001	31.829999999999998	31.260000000000002	31.449999999999999	11093900	VZ
2005-12-06	31.780000000000001	31.84	31.530000000000001	31.739999999999998	11301300	VZ
2005-12-05	32.030000000000001	32.219999999999999	31.600000000000001	31.710000000000001	12931300	VZ
2005-12-02	32.060000000000002	32.07	31.75	31.870000000000001	10139900	VZ
2005-12-01	32.200000000000003	32.280000000000001	31.949999999999999	32.140000000000001	12378700	VZ
2005-11-30	32.299999999999997	32.409999999999997	31.91	31.98	15392300	VZ
2005-11-29	32.25	32.460000000000001	32.119999999999997	32.149999999999999	11855100	VZ
2005-11-28	32.07	32.25	31.800000000000001	32.18	9595800	VZ
2005-11-25	32.100000000000001	32.189999999999998	31.690000000000001	31.98	4181000	VZ
2005-11-23	32.189999999999998	32.189999999999998	31.75	31.850000000000001	6324300	VZ
2005-11-22	31.800000000000001	31.899999999999999	31.559999999999999	31.870000000000001	9993400	VZ
2005-11-21	31.899999999999999	31.899999999999999	31.399999999999999	31.77	12852100	VZ
2005-11-18	32.200000000000003	32.200000000000003	31.699999999999999	31.699999999999999	12609100	VZ
2005-11-17	30.940000000000001	31.859999999999999	30.91	31.699999999999999	9763700	VZ
2005-11-16	30.940000000000001	31.32	30.870000000000001	31.100000000000001	9077400	VZ
2005-11-15	31.18	31.32	30.760000000000002	30.82	10513100	VZ
2005-11-14	31.539999999999999	31.640000000000001	31.23	31.370000000000001	10115100	VZ
2005-11-11	31.149999999999999	31.510000000000002	30.93	31.399999999999999	12476600	VZ
2005-11-10	30.969999999999999	31.260000000000002	30.899999999999999	31.140000000000001	12592100	VZ
2005-11-09	30.52	30.93	30.399999999999999	30.850000000000001	17648300	VZ
2005-11-08	30.550000000000001	30.829999999999998	30.440000000000001	30.66	7078300	VZ
2005-11-07	30.969999999999999	31.07	30.440000000000001	30.550000000000001	11947600	VZ
2005-11-04	31.010000000000002	31.100000000000001	30.530000000000001	30.899999999999999	8844700	VZ
2005-11-03	31.649999999999999	31.75	30.559999999999999	30.829999999999998	17341100	VZ
2005-11-02	31.390000000000001	31.559999999999999	31.170000000000002	31.469999999999999	9183900	VZ
2005-11-01	31.800000000000001	31.82	31.199999999999999	31.34	11077300	VZ
2005-10-31	31.949999999999999	32	31.199999999999999	31.510000000000002	15883900	VZ
2005-10-28	31.25	31.82	30.75	31.699999999999999	16005900	VZ
2005-10-27	31.32	31.32	30.59	30.760000000000002	15239100	VZ
2005-10-26	30.300000000000001	30.920000000000002	30.300000000000001	30.59	11664300	VZ
2005-10-25	30.34	30.629999999999999	29.940000000000001	30.390000000000001	11378000	VZ
2005-10-24	29.899999999999999	30.41	29.850000000000001	30.09	14031900	VZ
2005-10-21	29.43	29.710000000000001	29.300000000000001	29.52	16272800	VZ
2005-10-20	29.449999999999999	29.800000000000001	29.129999999999999	29.199999999999999	12679200	VZ
2005-10-19	29.41	29.460000000000001	29.280000000000001	29.399999999999999	13880900	VZ
2005-10-18	29.390000000000001	29.579999999999998	29.260000000000002	29.350000000000001	15643300	VZ
2005-10-17	29.870000000000001	29.91	29.280000000000001	29.399999999999999	11103000	VZ
2005-10-14	30	30	29.719999999999999	29.899999999999999	8995800	VZ
2005-10-13	29.690000000000001	30.07	29.68	29.800000000000001	8921300	VZ
2005-10-12	30	30.199999999999999	29.809999999999999	29.829999999999998	10273000	VZ
2005-10-11	30.25	30.289999999999999	29.850000000000001	29.940000000000001	9323400	VZ
2005-10-10	30.670000000000002	30.690000000000001	30.140000000000001	30.289999999999999	10250100	VZ
2005-10-07	31.25	31.260000000000002	30.5	30.59	11473000	VZ
2005-10-06	31.41	31.440000000000001	30.859999999999999	31.109999999999999	9854300	VZ
2005-10-05	31.84	31.84	31.25	31.41	12754600	VZ
2005-10-04	32.049999999999997	32.759999999999998	32.049999999999997	32.219999999999999	11481700	VZ
2005-10-03	32.590000000000003	32.780000000000001	32.32	32.399999999999999	8471400	VZ
2005-09-30	32.619999999999997	32.740000000000002	32.369999999999997	32.689999999999998	7257800	VZ
2005-09-29	32.299999999999997	32.630000000000003	32.109999999999999	32.530000000000001	7110400	VZ
2005-09-28	32.049999999999997	32.450000000000003	31.899999999999999	32.409999999999997	9259900	VZ
2005-09-27	32.07	32.100000000000001	31.850000000000001	31.850000000000001	9008900	VZ
2005-09-26	32.399999999999999	32.479999999999997	31.93	32	8950100	VZ
2005-09-23	31.850000000000001	32.310000000000002	31.82	32.159999999999997	5861600	VZ
2005-09-22	31.91	32.07	31.649999999999999	31.940000000000001	7179600	VZ
2005-09-21	32.549999999999997	32.549999999999997	31.829999999999998	31.949999999999999	9448100	VZ
2005-09-20	32.509999999999998	32.579999999999998	32.170000000000002	32.259999999999998	8495600	VZ
2005-09-19	32.729999999999997	32.740000000000002	32.439999999999998	32.579999999999998	5659800	VZ
2005-09-16	32.460000000000001	32.850000000000001	32.399999999999999	32.810000000000002	15118500	VZ
2005-09-15	32.530000000000001	32.619999999999997	32.299999999999997	32.390000000000001	6664700	VZ
2005-09-14	32.5	32.609999999999999	32.450000000000003	32.530000000000001	7327900	VZ
2005-09-13	32.549999999999997	32.649999999999999	32.439999999999998	32.5	7482200	VZ
2005-09-12	32.670000000000002	32.68	32.450000000000003	32.590000000000003	5532300	VZ
2005-09-09	32.420000000000002	32.799999999999997	32.420000000000002	32.729999999999997	6159800	VZ
2005-09-08	32.560000000000002	32.789999999999999	32.399999999999999	32.479999999999997	7449900	VZ
2005-09-07	32.789999999999999	32.789999999999999	32.490000000000002	32.729999999999997	6707900	VZ
2005-09-06	32.539999999999999	32.950000000000003	32.539999999999999	32.899999999999999	6623500	VZ
2005-09-02	32.770000000000003	32.770000000000003	32.469999999999999	32.479999999999997	4763900	VZ
2005-09-01	32.649999999999999	32.869999999999997	32.450000000000003	32.619999999999997	8428600	VZ
2005-08-31	32.289999999999999	32.799999999999997	32.159999999999997	32.710000000000001	9396100	VZ
2005-08-30	32.25	32.539999999999999	32.219999999999999	32.350000000000001	7746100	VZ
2005-08-29	32.219999999999999	32.479999999999997	32.149999999999999	32.420000000000002	5938700	VZ
2005-08-26	32.619999999999997	32.68	32.299999999999997	32.600000000000001	14873600	VZ
2005-08-25	32.810000000000002	32.990000000000002	32.560000000000002	32.689999999999998	8728100	VZ
2005-08-24	33.25	33.399999999999999	32.789999999999999	32.789999999999999	10150200	VZ
2005-08-23	33.149999999999999	33.359999999999999	33.020000000000003	33.240000000000002	6795800	VZ
2005-08-22	33.149999999999999	33.299999999999997	33	33.130000000000003	7195500	VZ
2005-08-19	33.039999999999999	33.189999999999998	32.960000000000001	33.07	6918600	VZ
2005-08-18	32.909999999999997	33.07	32.859999999999999	32.890000000000001	7640600	VZ
2005-08-17	33.009999999999998	33.210000000000001	32.859999999999999	33.049999999999997	6922500	VZ
2005-08-16	33	33.270000000000003	32.859999999999999	33.090000000000003	7837000	VZ
2005-08-15	33.049999999999997	33.259999999999998	32.939999999999998	32.990000000000002	8599800	VZ
2005-08-12	33.009999999999998	33.140000000000001	32.770000000000003	33.049999999999997	8737800	VZ
2005-08-11	33.100000000000001	33.219999999999999	33	33.100000000000001	8755600	VZ
2005-08-10	33.700000000000003	33.710000000000001	33.020000000000003	33.149999999999999	10137200	VZ
2005-08-09	33.159999999999997	33.43	33.130000000000003	33.299999999999997	7268700	VZ
2005-08-08	33.32	33.340000000000003	33.039999999999999	33.130000000000003	6002600	VZ
2005-08-05	33.670000000000002	33.780000000000001	33.25	33.32	12294800	VZ
2005-08-04	33.979999999999997	34	33.450000000000003	33.700000000000003	11850100	VZ
2005-08-03	33.799999999999997	34.229999999999997	33.659999999999997	34.219999999999999	8770600	VZ
2005-08-02	33.979999999999997	34.25	33.780000000000001	33.880000000000003	10831600	VZ
2005-08-01	34.200000000000003	34.219999999999999	33.899999999999999	33.979999999999997	10046700	VZ
2005-07-29	34.509999999999998	34.549999999999997	34.200000000000003	34.229999999999997	8660600	VZ
2005-07-28	34.32	34.710000000000001	34.299999999999997	34.659999999999997	8055800	VZ
2005-07-27	34.159999999999997	34.460000000000001	34.049999999999997	34.299999999999997	7810700	VZ
2005-07-26	34.380000000000003	34.409999999999997	34.100000000000001	34.130000000000003	7054500	VZ
2005-07-25	34.350000000000001	34.469999999999999	34.020000000000003	34.020000000000003	6442900	VZ
2005-07-22	34.270000000000003	34.270000000000003	33.990000000000002	34.170000000000002	6738100	VZ
2005-07-21	34.479999999999997	34.5	34.100000000000001	34.18	6259800	VZ
2005-07-20	34.340000000000003	34.460000000000001	34.109999999999999	34.450000000000003	7658000	VZ
2005-07-19	34.530000000000001	34.700000000000003	34.329999999999998	34.5	5906800	VZ
2005-07-18	34.579999999999998	34.719999999999999	34.280000000000001	34.359999999999999	6279400	VZ
2005-07-15	34.899999999999999	34.939999999999998	34.68	34.689999999999998	8429600	VZ
2005-07-14	34.829999999999998	34.969999999999999	34.689999999999998	34.799999999999997	8232800	VZ
2005-07-13	34.280000000000001	34.640000000000001	34.270000000000003	34.579999999999998	7559000	VZ
2005-07-12	34.359999999999999	34.399999999999999	34.200000000000003	34.25	11435400	VZ
2005-07-11	34.149999999999999	34.399999999999999	34.149999999999999	34.299999999999997	9938900	VZ
2005-07-08	34.280000000000001	34.539999999999999	34.200000000000003	34.399999999999999	7705700	VZ
2005-07-07	34.259999999999998	34.359999999999999	34.049999999999997	34.310000000000002	8461700	VZ
2005-07-06	34.530000000000001	34.670000000000002	34.359999999999999	34.420000000000002	9121700	VZ
2005-07-05	34.579999999999998	34.920000000000002	34.5	34.920000000000002	8769700	VZ
2005-07-01	34.549999999999997	34.850000000000001	34.490000000000002	34.57	7940000	VZ
2005-06-30	34.950000000000003	34.950000000000003	34.530000000000001	34.549999999999997	8749200	VZ
2005-06-29	34.789999999999999	34.810000000000002	34.609999999999999	34.729999999999997	5503700	VZ
2005-06-28	34.399999999999999	34.719999999999999	34.380000000000003	34.649999999999999	5399000	VZ
2005-06-27	34.520000000000003	34.799999999999997	34.380000000000003	34.380000000000003	8319000	VZ
2005-06-24	34.649999999999999	34.719999999999999	34.460000000000001	34.469999999999999	10247200	VZ
2005-06-23	35	35.060000000000002	34.710000000000001	34.719999999999999	7652100	VZ
2005-06-22	35.200000000000003	35.259999999999998	34.969999999999999	35.030000000000001	5478600	VZ
2005-06-21	35.039999999999999	35.200000000000003	34.939999999999998	35	5474200	VZ
2005-06-20	35	35.210000000000001	34.869999999999997	35.140000000000001	6663800	VZ
2005-06-17	35.229999999999997	35.229999999999997	34.850000000000001	35.030000000000001	10443800	VZ
2005-06-16	35.189999999999998	35.200000000000003	34.880000000000003	34.939999999999998	6364500	VZ
2005-06-15	35.020000000000003	35.18	34.799999999999997	35.159999999999997	7361800	VZ
2005-06-14	34.909999999999997	35.060000000000002	34.859999999999999	35.009999999999998	4274200	VZ
2005-06-13	34.799999999999997	35.119999999999997	34.759999999999998	34.909999999999997	5337500	VZ
2005-06-10	34.82	34.950000000000003	34.710000000000001	34.850000000000001	8285100	VZ
2005-06-09	35.07	35.090000000000003	34.75	34.810000000000002	6694400	VZ
2005-06-08	35.329999999999998	35.399999999999999	34.950000000000003	35.07	6489900	VZ
2005-06-07	35.149999999999999	35.350000000000001	35	35.039999999999999	5642000	VZ
2005-06-06	35.119999999999997	35.210000000000001	34.990000000000002	35.020000000000003	4228400	VZ
2005-06-03	35.149999999999999	35.299999999999997	35.049999999999997	35.170000000000002	4680200	VZ
2005-06-02	35.359999999999999	35.380000000000003	35.100000000000001	35.170000000000002	5834400	VZ
2005-06-01	35.5	35.560000000000002	35.200000000000003	35.359999999999999	6610200	VZ
2005-05-31	35.43	35.520000000000003	35.32	35.380000000000003	6510500	VZ
2005-05-27	35.350000000000001	35.560000000000002	35.219999999999999	35.460000000000001	3938500	VZ
2005-05-26	35.630000000000003	35.640000000000001	35.350000000000001	35.350000000000001	5306800	VZ
2005-05-25	35.229999999999997	35.530000000000001	35.210000000000001	35.399999999999999	6422200	VZ
2005-05-24	35.399999999999999	35.43	35.100000000000001	35.200000000000003	5576200	VZ
2005-05-23	35.270000000000003	35.5	35.149999999999999	35.350000000000001	7198100	VZ
2005-05-20	35.060000000000002	35.450000000000003	34.979999999999997	35.200000000000003	8658000	VZ
2005-05-19	35.030000000000001	35.100000000000001	34.700000000000003	35.060000000000002	5488200	VZ
2005-05-18	34.560000000000002	35	34.469999999999999	34.780000000000001	6804900	VZ
2005-05-17	34.450000000000003	34.560000000000002	34.210000000000001	34.560000000000002	4794800	VZ
2005-05-16	34.25	34.5	34.159999999999997	34.5	4725500	VZ
2005-05-13	34.5	34.670000000000002	34.030000000000001	34.090000000000003	6341200	VZ
2005-05-12	34.5	34.619999999999997	34.200000000000003	34.289999999999999	4969600	VZ
2005-05-11	34.399999999999999	34.5	34.229999999999997	34.380000000000003	5135400	VZ
2005-05-10	34.359999999999999	34.549999999999997	34.159999999999997	34.329999999999998	6264900	VZ
2005-05-09	34.560000000000002	34.560000000000002	34.210000000000001	34.539999999999999	6687900	VZ
2005-05-06	34.5	34.75	34.369999999999997	34.560000000000002	8298600	VZ
2005-05-05	34.530000000000001	34.75	34.060000000000002	34.299999999999997	11698000	VZ
2005-05-04	34.75	34.939999999999998	34.5	34.700000000000003	10548900	VZ
2005-05-03	34.969999999999999	35	34.409999999999997	34.670000000000002	15593900	VZ
2005-05-02	36.049999999999997	36.25	34.420000000000002	34.969999999999999	24943700	VZ
2005-04-29	35.200000000000003	35.899999999999999	35.039999999999999	35.799999999999997	11147500	VZ
2005-04-28	35.100000000000001	35.609999999999999	35.049999999999997	35.049999999999997	8999900	VZ
2005-04-27	34.450000000000003	35.299999999999997	34.229999999999997	35.219999999999999	13794000	VZ
2005-04-26	33.950000000000003	34.310000000000002	33.920000000000002	34	6537100	VZ
2005-04-25	34.380000000000003	34.399999999999999	33.880000000000003	34.060000000000002	6291100	VZ
2005-04-22	34.299999999999997	34.359999999999999	33.740000000000002	34.060000000000002	5996400	VZ
2005-04-21	34.090000000000003	34.299999999999997	33.840000000000003	34.259999999999998	5720200	VZ
2005-04-20	34.039999999999999	34.420000000000002	33.710000000000001	33.780000000000001	5818600	VZ
2005-04-19	34	34.390000000000001	34	34.159999999999997	6852600	VZ
2005-04-18	34.32	34.520000000000003	33.909999999999997	34	7055700	VZ
2005-04-15	34.619999999999997	34.899999999999999	34.060000000000002	34.149999999999999	8971100	VZ
2005-04-14	34.840000000000003	35.229999999999997	34.729999999999997	34.890000000000001	6535400	VZ
2005-04-13	35.25	35.409999999999997	34.789999999999999	34.899999999999999	5076000	VZ
2005-04-12	34.759999999999998	35.280000000000001	34.670000000000002	35.189999999999998	5033100	VZ
2005-04-11	35.289999999999999	35.350000000000001	34.859999999999999	34.899999999999999	4758000	VZ
2005-04-08	35.509999999999998	35.649999999999999	34.990000000000002	35.07	5907300	VZ
2005-04-07	35.509999999999998	35.640000000000001	35.399999999999999	35.409999999999997	5553800	VZ
2005-04-06	35.880000000000003	35.890000000000001	35.359999999999999	35.509999999999998	6364600	VZ
2005-04-05	35.68	35.990000000000002	35.549999999999997	35.770000000000003	6055500	VZ
2005-04-04	35.280000000000001	35.789999999999999	35.039999999999999	35.649999999999999	10755700	VZ
2005-04-01	35.600000000000001	35.799999999999997	35.060000000000002	35.189999999999998	6472100	VZ
2005-03-31	35.479999999999997	35.719999999999999	35.060000000000002	35.5	6438800	VZ
2005-03-30	34.950000000000003	35.450000000000003	34.869999999999997	35.43	5755200	VZ
2005-03-29	34.469999999999999	35.450000000000003	34.399999999999999	34.859999999999999	12560400	VZ
2005-03-28	34.770000000000003	35.149999999999999	34.659999999999997	34.719999999999999	7633300	VZ
2005-03-24	34.899999999999999	35.219999999999999	34.759999999999998	34.759999999999998	4911500	VZ
2005-03-23	34.630000000000003	35.299999999999997	34.560000000000002	34.909999999999997	7589500	VZ
2005-03-22	35	35.119999999999997	34.380000000000003	34.460000000000001	7001800	VZ
2005-03-21	35.060000000000002	35.159999999999997	34.729999999999997	34.950000000000003	6527700	VZ
2005-03-18	35.210000000000001	35.219999999999999	34.859999999999999	35.149999999999999	12318000	VZ
2005-03-17	35.350000000000001	35.439999999999998	35.039999999999999	35.210000000000001	5710600	VZ
2005-03-16	35.5	35.759999999999998	35.219999999999999	35.340000000000003	6232900	VZ
2005-03-15	36.100000000000001	36.240000000000002	35.600000000000001	35.68	5837500	VZ
2005-03-14	36.25	36.299999999999997	35.850000000000001	36.079999999999998	5143600	VZ
2005-03-11	36.280000000000001	36.390000000000001	35.939999999999998	36.07	6096400	VZ
2005-03-10	36.140000000000001	36.299999999999997	36.090000000000003	36.170000000000002	5566500	VZ
2005-03-09	36.030000000000001	36.439999999999998	36.009999999999998	36.140000000000001	5844300	VZ
2005-03-08	36.450000000000003	36.579999999999998	36.100000000000001	36.100000000000001	6173500	VZ
2005-03-07	36.700000000000003	36.850000000000001	36.409999999999997	36.509999999999998	7025500	VZ
2005-03-04	36.640000000000001	36.770000000000003	36.32	36.420000000000002	6834700	VZ
2005-03-03	36.43	36.549999999999997	36.109999999999999	36.369999999999997	6890300	VZ
2005-03-02	36.25	36.549999999999997	36.119999999999997	36.469999999999999	6451200	VZ
2005-03-01	36.399999999999999	36.450000000000003	36.090000000000003	36.25	6863500	VZ
2005-02-28	36.329999999999998	36.490000000000002	35.899999999999999	35.969999999999999	5876900	VZ
2005-02-25	35.5	36.329999999999998	35.450000000000003	36.200000000000003	8499900	VZ
2005-02-24	35.549999999999997	35.609999999999999	35.189999999999998	35.5	8126600	VZ
2005-02-23	35.399999999999999	35.619999999999997	35.130000000000003	35.549999999999997	8260300	VZ
2005-02-22	35.289999999999999	35.579999999999998	35.200000000000003	35.380000000000003	11477000	VZ
2005-02-18	35.68	35.799999999999997	35.159999999999997	35.310000000000002	11639700	VZ
2005-02-17	36.049999999999997	36.100000000000001	35.579999999999998	35.68	7062000	VZ
2005-02-16	36.299999999999997	36.350000000000001	35.960000000000001	36.119999999999997	10451300	VZ
2005-02-15	36.520000000000003	36.770000000000003	36.130000000000003	36.259999999999998	10852400	VZ
2005-02-14	36.310000000000002	37.109999999999999	36.119999999999997	36.189999999999998	16268500	VZ
2005-02-11	36.25	36.57	36.020000000000003	36.310000000000002	5847800	VZ
2005-02-10	36.100000000000001	36.469999999999999	35.850000000000001	36.039999999999999	6005500	VZ
2005-02-09	36.5	36.530000000000001	36	36.060000000000002	6246400	VZ
2005-02-08	36.850000000000001	36.890000000000001	36.340000000000003	36.450000000000003	7169200	VZ
2005-02-07	36.950000000000003	36.979999999999997	36.520000000000003	36.670000000000002	5425500	VZ
2005-02-04	36.07	36.880000000000003	36.030000000000001	36.850000000000001	8458700	VZ
2005-02-03	35.979999999999997	36.189999999999998	35.770000000000003	35.899999999999999	5873800	VZ
2005-02-02	36.200000000000003	36.390000000000001	35.729999999999997	35.880000000000003	9620100	VZ
2005-02-01	35.869999999999997	36.299999999999997	35.719999999999999	35.880000000000003	7670200	VZ
2005-01-31	35.799999999999997	35.899999999999999	35.229999999999997	35.590000000000003	10466200	VZ
2005-01-28	35.969999999999999	36.119999999999997	35.079999999999998	35.68	12070400	VZ
2005-01-27	36.25	36.299999999999997	35.729999999999997	35.869999999999997	15016400	VZ
2005-01-26	36	36.600000000000001	36	36.520000000000003	11408100	VZ
2005-01-25	36.850000000000001	37.100000000000001	35.850000000000001	36	10395600	VZ
2005-01-24	36.5	37.399999999999999	36.369999999999997	36.850000000000001	10776700	VZ
2005-01-21	36.799999999999997	37.130000000000003	36.460000000000001	36.5	11799000	VZ
2005-01-20	36.170000000000002	36.68	35.799999999999997	36.270000000000003	12027000	VZ
2005-01-19	37.259999999999998	37.579999999999998	36.649999999999999	36.649999999999999	9495500	VZ
2005-01-18	36.840000000000003	37.68	36.520000000000003	37.68	12038800	VZ
2005-01-14	36.920000000000002	37.200000000000003	36.729999999999997	36.840000000000003	9217900	VZ
2005-01-13	37.5	37.609999999999999	36.850000000000001	37.100000000000001	18104600	VZ
2005-01-12	38	38.390000000000001	37.670000000000002	38.229999999999997	12556700	VZ
2005-01-11	39.039999999999999	39.07	38.57	38.600000000000001	8368400	VZ
2005-01-10	39.450000000000003	39.479999999999997	38.869999999999997	39.030000000000001	9072200	VZ
2005-01-07	39.799999999999997	39.840000000000003	39.299999999999997	39.409999999999997	7576300	VZ
2005-01-06	39.600000000000001	39.899999999999999	39.149999999999999	39.549999999999997	7054700	VZ
2005-01-05	40.119999999999997	40.509999999999998	39.960000000000001	40.020000000000003	7375900	VZ
2005-01-04	40.68	40.759999999999998	39.850000000000001	40.079999999999998	10504300	VZ
2005-01-03	40.799999999999997	41.060000000000002	40.369999999999997	40.490000000000002	8306200	VZ
2004-12-31	40.780000000000001	40.869999999999997	40.5	40.509999999999998	3707900	VZ
2004-12-30	40.939999999999998	40.950000000000003	40.700000000000003	40.780000000000001	4025600	VZ
2004-12-29	40.75	40.899999999999999	40.590000000000003	40.840000000000003	3737500	VZ
2004-12-28	40.75	41.149999999999999	40.68	40.93	4737900	VZ
2004-12-27	40.799999999999997	40.920000000000002	40.609999999999999	40.609999999999999	3834200	VZ
2004-12-23	40.810000000000002	40.979999999999997	40.689999999999998	40.75	4835600	VZ
2004-12-22	41.380000000000003	41.439999999999998	40.909999999999997	40.909999999999997	5833200	VZ
2004-12-21	41.049999999999997	41.210000000000001	40.640000000000001	41.159999999999997	5978100	VZ
2004-12-20	40.210000000000001	41.439999999999998	40.210000000000001	40.740000000000002	4813600	VZ
2004-12-17	40.210000000000001	41.289999999999999	40.200000000000003	40.899999999999999	11063600	VZ
2004-12-16	40.75	40.789999999999999	40.350000000000001	40.399999999999999	7402200	VZ
2004-12-15	41.170000000000002	41.289999999999999	40.549999999999997	40.700000000000003	7625700	VZ
2004-12-14	40.899999999999999	41.100000000000001	40.439999999999998	41.039999999999999	10916400	VZ
2004-12-13	41.170000000000002	41.390000000000001	41.020000000000003	41.280000000000001	6471700	VZ
2004-12-10	40.950000000000003	41.189999999999998	40.640000000000001	40.799999999999997	7168900	VZ
2004-12-09	41.100000000000001	41.329999999999998	40.549999999999997	41.200000000000003	5276700	VZ
2004-12-08	41.350000000000001	41.649999999999999	41.079999999999998	41.350000000000001	3937200	VZ
2004-12-07	41.979999999999997	41.979999999999997	41.25	41.390000000000001	5467400	VZ
2004-12-06	42.07	42.079999999999998	41.700000000000003	41.939999999999998	3665800	VZ
2004-12-03	42	42.18	41.799999999999997	42.020000000000003	5134700	VZ
2004-12-02	41.600000000000001	42.210000000000001	41.539999999999999	41.920000000000002	7424000	VZ
2004-12-01	41.619999999999997	41.899999999999999	41.359999999999999	41.600000000000001	6367300	VZ
2004-11-30	41.25	41.399999999999999	40.82	41.229999999999997	5943200	VZ
2004-11-29	41.18	41.590000000000003	40.810000000000002	41.189999999999998	4820300	VZ
2004-11-26	40.890000000000001	41.189999999999998	40.799999999999997	41.030000000000001	1921400	VZ
2004-11-24	40.899999999999999	40.950000000000003	40.549999999999997	40.890000000000001	4784700	VZ
2004-11-23	40.93	41.170000000000002	40.619999999999997	40.969999999999999	4838600	VZ
2004-11-22	41.200000000000003	41.350000000000001	40.780000000000001	40.990000000000002	5517100	VZ
2004-11-19	41.450000000000003	41.509999999999998	41	41.100000000000001	6187600	VZ
2004-11-18	41.5	41.659999999999997	41.299999999999997	41.530000000000001	4469800	VZ
2004-11-17	41.899999999999999	42.189999999999998	40.990000000000002	41.380000000000003	8234000	VZ
2004-11-16	41.950000000000003	41.979999999999997	41.350000000000001	41.609999999999999	4830400	VZ
2004-11-15	42.090000000000003	42.25	41.640000000000001	41.859999999999999	5973800	VZ
2004-11-12	41.600000000000001	42.270000000000003	41.390000000000001	42.219999999999999	8163900	VZ
2004-11-11	41.399999999999999	41.840000000000003	41.229999999999997	41.640000000000001	7793700	VZ
2004-11-10	41.450000000000003	41.590000000000003	41.170000000000002	41.170000000000002	5846200	VZ
2004-11-09	41.18	41.5	40.859999999999999	41.270000000000003	6018400	VZ
2004-11-08	41.149999999999999	41.219999999999999	40.850000000000001	41.100000000000001	5576400	VZ
2004-11-05	41	41.479999999999997	40.600000000000001	41.009999999999998	6796500	VZ
2004-11-04	40.659999999999997	41.189999999999998	40.520000000000003	41.079999999999998	7092900	VZ
2004-11-03	40.700000000000003	40.799999999999997	40.299999999999997	40.560000000000002	6496100	VZ
2004-11-02	39.850000000000001	40.700000000000003	39.850000000000001	40	7983400	VZ
2004-11-01	39.399999999999999	40.229999999999997	39.159999999999997	39.979999999999997	9442700	VZ
2004-10-29	39.5	39.600000000000001	39.100000000000001	39.100000000000001	9864400	VZ
2004-10-28	39.420000000000002	39.700000000000003	38.75	39.380000000000003	15366100	VZ
2004-10-27	38.759999999999998	39.479999999999997	38.600000000000001	39.399999999999999	8778200	VZ
2004-10-26	38.68	39.200000000000003	38.259999999999998	39	9070200	VZ
2004-10-25	38.759999999999998	38.969999999999999	38.530000000000001	38.880000000000003	6071800	VZ
2004-10-22	39.789999999999999	39.82	38.789999999999999	38.969999999999999	9105400	VZ
2004-10-21	40.100000000000001	40.159999999999997	39.32	39.789999999999999	6333500	VZ
2004-10-20	39.93	40.149999999999999	39.649999999999999	40.039999999999999	6596700	VZ
2004-10-19	40.799999999999997	40.799999999999997	40.109999999999999	40.310000000000002	6866900	VZ
2004-10-18	40.770000000000003	40.829999999999998	40.490000000000002	40.829999999999998	4786600	VZ
2004-10-15	40.799999999999997	41.240000000000002	40.729999999999997	40.869999999999997	6430400	VZ
2004-10-14	41.090000000000003	41.130000000000003	40.420000000000002	40.770000000000003	4964000	VZ
2004-10-13	41.5	41.899999999999999	40.93	41.07	7664700	VZ
2004-10-12	40.700000000000003	41.359999999999999	40.520000000000003	41.340000000000003	6507200	VZ
2004-10-11	40.920000000000002	41	40.640000000000001	40.850000000000001	2739800	VZ
2004-10-08	40.75	40.979999999999997	40.57	40.729999999999997	4555100	VZ
2004-10-07	41.229999999999997	41.240000000000002	40.700000000000003	41.109999999999999	5683900	VZ
2004-10-06	40.93	41.649999999999999	40.75	41.479999999999997	7499300	VZ
2004-10-05	40.670000000000002	41.390000000000001	40.670000000000002	41.18	6133000	VZ
2004-10-04	40.25	41.090000000000003	40.200000000000003	40.920000000000002	8004800	VZ
2004-10-01	39.75	40.039999999999999	39.57	40.039999999999999	6509100	VZ
2004-09-30	39.649999999999999	39.780000000000001	39.159999999999997	39.380000000000003	8497600	VZ
2004-09-29	39.700000000000003	39.950000000000003	39.450000000000003	39.780000000000001	5917400	VZ
2004-09-28	39.810000000000002	39.899999999999999	39.299999999999997	39.859999999999999	5817600	VZ
2004-09-27	40.119999999999997	40.119999999999997	39.649999999999999	39.799999999999997	6166800	VZ
2004-09-24	40.140000000000001	40.399999999999999	40.049999999999997	40.310000000000002	4705700	VZ
2004-09-23	40.350000000000001	40.5	40.060000000000002	40.140000000000001	8898600	VZ
2004-09-22	40.100000000000001	40.5	40.100000000000001	40.450000000000003	6657000	VZ
2004-09-21	40.100000000000001	40.729999999999997	40.100000000000001	40.549999999999997	6215900	VZ
2004-09-20	40.399999999999999	40.539999999999999	40.119999999999997	40.189999999999998	4358000	VZ
2004-09-17	40.43	40.649999999999999	40.32	40.57	6950700	VZ
2004-09-16	39.759999999999998	40.259999999999998	39.759999999999998	40.18	3999600	VZ
2004-09-15	40.5	40.549999999999997	39.609999999999999	39.950000000000003	7745400	VZ
2004-09-14	40.740000000000002	41.009999999999998	40.590000000000003	40.810000000000002	6560400	VZ
2004-09-13	40.450000000000003	40.729999999999997	40.210000000000001	40.549999999999997	4540100	VZ
2004-09-10	40.280000000000001	40.469999999999999	39.920000000000002	40.340000000000003	6005100	VZ
2004-09-09	40.520000000000003	40.740000000000002	40.18	40.289999999999999	5786200	VZ
2004-09-08	40.100000000000001	40.700000000000003	40.079999999999998	40.420000000000002	6259000	VZ
2004-09-07	40.350000000000001	40.75	40.289999999999999	40.399999999999999	6310200	VZ
2004-09-03	39.990000000000002	40.490000000000002	39.950000000000003	40.060000000000002	5991300	VZ
2004-09-02	39.700000000000003	40.07	39.420000000000002	39.950000000000003	7341400	VZ
2004-09-01	39.149999999999999	39.729999999999997	39	39.5	6378100	VZ
2004-08-31	39.030000000000001	39.25	38.939999999999998	39.25	6212300	VZ
2004-08-30	38.789999999999999	39.210000000000001	38.75	39.030000000000001	4485300	VZ
2004-08-27	38.840000000000003	39.049999999999997	38.719999999999999	38.960000000000001	4133400	VZ
2004-08-26	39.049999999999997	39.090000000000003	38.719999999999999	39.009999999999998	4328700	VZ
2004-08-25	39.020000000000003	39.289999999999999	38.549999999999997	39.170000000000002	6170300	VZ
2004-08-24	39.700000000000003	39.729999999999997	38.920000000000002	39.289999999999999	5624200	VZ
2004-08-23	39.729999999999997	39.740000000000002	39.259999999999998	39.460000000000001	4702000	VZ
2004-08-20	39.350000000000001	39.759999999999998	39.280000000000001	39.600000000000001	5784700	VZ
2004-08-19	39.130000000000003	39.490000000000002	39.049999999999997	39.25	5340200	VZ
2004-08-18	38.799999999999997	39.149999999999999	38.68	39.130000000000003	5081400	VZ
2004-08-17	39.159999999999997	39.289999999999999	38.649999999999999	38.920000000000002	4886600	VZ
2004-08-16	38.969999999999999	39.380000000000003	38.759999999999998	39.159999999999997	5755400	VZ
2004-08-13	39.189999999999998	39.189999999999998	38.789999999999999	39.07	4358600	VZ
2004-08-12	39.299999999999997	39.5	38.810000000000002	39	6404600	VZ
2004-08-11	38.939999999999998	39.670000000000002	38.859999999999999	39.399999999999999	8370200	VZ
2004-08-10	38.380000000000003	39.200000000000003	38.359999999999999	39.090000000000003	6994500	VZ
2004-08-09	38.450000000000003	38.82	38.189999999999998	38.340000000000003	5168000	VZ
2004-08-06	38.399999999999999	38.890000000000001	38.200000000000003	38.350000000000001	6085600	VZ
2004-08-05	38.770000000000003	39.009999999999998	38.539999999999999	38.640000000000001	7474600	VZ
2004-08-04	39.039999999999999	39.43	38.75	39.170000000000002	7375800	VZ
2004-08-03	38.899999999999999	39.799999999999997	38.829999999999998	39.039999999999999	12608100	VZ
2004-08-02	38.649999999999999	38.899999999999999	38.200000000000003	38.700000000000003	7443900	VZ
2004-07-30	38.869999999999997	38.869999999999997	38.159999999999997	38.539999999999999	6474500	VZ
2004-07-29	38.920000000000002	39	38.710000000000001	38.869999999999997	11114600	VZ
2004-07-28	37.880000000000003	38.799999999999997	37.869999999999997	38.700000000000003	15015700	VZ
2004-07-27	37.5	39.030000000000001	37.369999999999997	37.859999999999999	23371500	VZ
2004-07-26	35.700000000000003	36.75	35.670000000000002	36.5	11823600	VZ
2004-07-23	35.229999999999997	36.25	35.100000000000001	35.32	11547600	VZ
2004-07-22	34.200000000000003	35.049999999999997	34.170000000000002	34.609999999999999	7877100	VZ
2004-07-21	34.799999999999997	34.850000000000001	34.130000000000003	34.130000000000003	5528400	VZ
2004-07-20	34.399999999999999	34.729999999999997	34.299999999999997	34.729999999999997	7104200	VZ
2004-07-19	34.840000000000003	34.840000000000003	34.390000000000001	34.479999999999997	5209500	VZ
2004-07-16	35.149999999999999	35.149999999999999	34.409999999999997	34.600000000000001	6147200	VZ
2004-07-15	35.100000000000001	35.259999999999998	34.810000000000002	34.810000000000002	4184900	VZ
2004-07-14	35.060000000000002	35.5	35.020000000000003	35.159999999999997	5285900	VZ
2004-07-13	35.549999999999997	35.579999999999998	35.030000000000001	35.399999999999999	5321700	VZ
2004-07-12	35.600000000000001	35.939999999999998	35.409999999999997	35.75	4413000	VZ
2004-07-09	35.530000000000001	35.530000000000001	35.25	35.439999999999998	4614900	VZ
2004-07-08	36.079999999999998	36.18	35.350000000000001	35.479999999999997	5697700	VZ
2004-07-07	35.850000000000001	36.149999999999999	35.75	36.07	5769500	VZ
2004-07-06	36.039999999999999	36.189999999999998	35.829999999999998	36.060000000000002	4633200	VZ
2004-07-02	36.299999999999997	36.299999999999997	35.770000000000003	36.07	3501300	VZ
2004-07-01	36.5	36.600000000000001	35.799999999999997	36.049999999999997	6806900	VZ
2004-06-30	36.229999999999997	36.490000000000002	35.909999999999997	36.189999999999998	6814000	VZ
2004-06-29	36.079999999999998	36.170000000000002	35.969999999999999	36.039999999999999	5427200	VZ
2004-06-28	35.850000000000001	36.310000000000002	35.649999999999999	35.960000000000001	6795900	VZ
2004-06-25	35.549999999999997	36	35.490000000000002	35.770000000000003	8430700	VZ
2004-06-24	35.5	35.539999999999999	35.200000000000003	35.520000000000003	7332800	VZ
2004-06-23	35.380000000000003	35.670000000000002	35.329999999999998	35.450000000000003	5715400	VZ
2004-06-22	35.600000000000001	35.710000000000001	35.039999999999999	35.369999999999997	5795400	VZ
2004-06-21	35.990000000000002	35.990000000000002	35.450000000000003	35.729999999999997	6101200	VZ
2004-06-18	35.770000000000003	36.229999999999997	35.689999999999998	36.170000000000002	7159700	VZ
2004-06-17	35.450000000000003	35.909999999999997	35.399999999999999	35.880000000000003	5031000	VZ
2004-06-16	35.93	36.030000000000001	35.68	35.740000000000002	5301800	VZ
2004-06-15	36.25	36.43	35.649999999999999	35.939999999999998	7049600	VZ
2004-06-14	36.259999999999998	36.399999999999999	35.920000000000002	36.009999999999998	6246900	VZ
2004-06-10	36	36.479999999999997	35.920000000000002	36.259999999999998	8223000	VZ
2004-06-09	35.350000000000001	36.82	35.149999999999999	35.859999999999999	13309900	VZ
2004-06-08	35.159999999999997	35.619999999999997	35	35.549999999999997	5773900	VZ
2004-06-07	35.100000000000001	35.479999999999997	35	35.439999999999998	4730200	VZ
2004-06-04	34.960000000000001	35.280000000000001	34.880000000000003	34.960000000000001	5017000	VZ
2004-06-03	34.899999999999999	35.450000000000003	34.829999999999998	34.93	5836600	VZ
2004-06-02	34.890000000000001	35.25	34.75	35.18	7011900	VZ
2004-06-01	34.579999999999998	34.869999999999997	34.25	34.869999999999997	6633600	VZ
2004-05-28	35.18	35.18	34.43	34.579999999999998	5837800	VZ
2004-05-27	34.740000000000002	35.140000000000001	34.5	35.079999999999998	9180800	VZ
2004-05-26	35.200000000000003	35.270000000000003	34.390000000000001	34.399999999999999	9658700	VZ
2004-05-25	35.25	35.5	34.82	35.450000000000003	6813000	VZ
2004-05-24	35.950000000000003	35.960000000000001	35.140000000000001	35.359999999999999	5939600	VZ
2004-05-21	35.799999999999997	36.020000000000003	35.600000000000001	35.770000000000003	5735700	VZ
2004-05-20	35.979999999999997	36.130000000000003	35.649999999999999	35.799999999999997	5020200	VZ
2004-05-19	36.399999999999999	36.670000000000002	36	36.090000000000003	4459100	VZ
2004-05-18	36.049999999999997	36.420000000000002	35.899999999999999	36.109999999999999	4553900	VZ
2004-05-17	35.899999999999999	36.740000000000002	35.68	35.780000000000001	4756400	VZ
2004-05-14	36.100000000000001	36.670000000000002	35.890000000000001	36.359999999999999	5688200	VZ
2004-05-13	36.149999999999999	36.75	35.979999999999997	36.25	5719700	VZ
2004-05-12	35.979999999999997	36.43	35.700000000000003	36.280000000000001	5433200	VZ
2004-05-11	36.149999999999999	36.409999999999997	35.880000000000003	36.159999999999997	5995100	VZ
2004-05-10	36.700000000000003	37.049999999999997	36.090000000000003	36.350000000000001	6926400	VZ
2004-05-07	37.289999999999999	37.579999999999998	36.770000000000003	36.780000000000001	6214400	VZ
2004-05-06	37.659999999999997	37.719999999999999	37.07	37.560000000000002	5043700	VZ
2004-05-05	37.670000000000002	37.990000000000002	37.509999999999998	37.829999999999998	4566300	VZ
2004-05-04	37.799999999999997	38.200000000000003	37.619999999999997	37.890000000000001	6321000	VZ
2004-05-03	37.950000000000003	37.960000000000001	37.32	37.689999999999998	5755100	VZ
2004-04-30	37.850000000000001	37.979999999999997	37.670000000000002	37.740000000000002	6980700	VZ
2004-04-29	37.659999999999997	38.030000000000001	37.659999999999997	37.789999999999999	6580700	VZ
2004-04-28	37.700000000000003	37.759999999999998	37.289999999999999	37.659999999999997	7296900	VZ
2004-04-27	38	38.07	36.869999999999997	37.5	8914000	VZ
2004-04-26	37.920000000000002	37.920000000000002	37.409999999999997	37.740000000000002	3657300	VZ
2004-04-23	37.350000000000001	37.920000000000002	37.329999999999998	37.539999999999999	4543600	VZ
2004-04-22	37.450000000000003	38.200000000000003	37.299999999999997	37.759999999999998	6348700	VZ
2004-04-21	37.299999999999997	37.82	37.25	37.689999999999998	8294200	VZ
2004-04-20	37.479999999999997	37.880000000000003	37.210000000000001	37.259999999999998	7459700	VZ
2004-04-19	36.75	37.200000000000003	36.619999999999997	37.159999999999997	4367200	VZ
2004-04-16	37.399999999999999	37.399999999999999	36.640000000000001	36.75	7446600	VZ
2004-04-15	37.079999999999998	37.280000000000001	36.719999999999999	37.060000000000002	4561700	VZ
2004-04-14	37.200000000000003	37.289999999999999	36.75	37.079999999999998	4825600	VZ
2004-04-13	37.920000000000002	37.939999999999998	36.990000000000002	37.140000000000001	5956100	VZ
2004-04-12	37.5	37.649999999999999	37.310000000000002	37.57	4609500	VZ
2004-04-08	37.600000000000001	37.649999999999999	36.960000000000001	37.310000000000002	6877600	VZ
2004-04-07	37.700000000000003	37.770000000000003	36.890000000000001	37.310000000000002	13372700	VZ
2004-04-06	37.149999999999999	37.640000000000001	37.090000000000003	37.619999999999997	4241400	VZ
2004-04-05	37.420000000000002	37.950000000000003	37.359999999999999	37.649999999999999	7940800	VZ
2004-04-02	37.600000000000001	37.600000000000001	36.890000000000001	37.240000000000002	8230800	VZ
2004-04-01	37.25	37.590000000000003	36.850000000000001	36.899999999999999	14158900	VZ
2004-03-31	36.5	36.700000000000003	36.289999999999999	36.539999999999999	5953000	VZ
2004-03-30	36.149999999999999	36.450000000000003	35.950000000000003	36.310000000000002	5100500	VZ
2004-03-29	35.920000000000002	36.289999999999999	35.649999999999999	36.280000000000001	6228300	VZ
2004-03-26	36.149999999999999	36.25	35.770000000000003	36.020000000000003	5415700	VZ
2004-03-25	36.100000000000001	36.43	36.079999999999998	36.390000000000001	5960200	VZ
2004-03-24	35.850000000000001	36.640000000000001	35.600000000000001	36.039999999999999	7751300	VZ
2004-03-23	36.399999999999999	36.5	35.280000000000001	36.060000000000002	9775900	VZ
2004-03-22	37.100000000000001	37.119999999999997	36.189999999999998	36.590000000000003	5851300	VZ
2004-03-19	37.200000000000003	37.780000000000001	37.200000000000003	37.469999999999999	6095200	VZ
2004-03-18	36.950000000000003	37.609999999999999	36.93	37.369999999999997	5385600	VZ
2004-03-17	37.219999999999999	37.479999999999997	36.960000000000001	37.340000000000003	5647500	VZ
2004-03-16	37.700000000000003	37.740000000000002	36.799999999999997	37.25	4842900	VZ
2004-03-15	37.549999999999997	37.770000000000003	37.18	37.299999999999997	6397800	VZ
2004-03-12	37.450000000000003	38	37.149999999999999	37.909999999999997	6575300	VZ
2004-03-11	37.899999999999999	38.119999999999997	37.390000000000001	37.579999999999998	7728900	VZ
2004-03-10	39.049999999999997	39.109999999999999	38	38.270000000000003	7815900	VZ
2004-03-09	39.299999999999997	39.299999999999997	38.950000000000003	39.200000000000003	5852200	VZ
2004-03-08	39.119999999999997	39.469999999999999	39.060000000000002	39.299999999999997	5651600	VZ
2004-03-05	39.049999999999997	39.32	38.960000000000001	38.979999999999997	6196300	VZ
2004-03-04	38.990000000000002	39.25	38.909999999999997	39.25	6359300	VZ
2004-03-03	38.950000000000003	39.5	38.729999999999997	39	9264600	VZ
2004-03-02	38.560000000000002	39.539999999999999	37.899999999999999	39.460000000000001	11192300	VZ
2004-03-01	38.299999999999997	38.719999999999999	38.200000000000003	38.700000000000003	5452200	VZ
2004-02-27	38.340000000000003	38.439999999999998	37.960000000000001	38.329999999999998	5986500	VZ
2004-02-26	37.960000000000001	38.350000000000001	37.82	38.340000000000003	4649600	VZ
2004-02-25	38.109999999999999	38.329999999999998	37.880000000000003	38.020000000000003	5970500	VZ
2004-02-24	37.109999999999999	38.450000000000003	37.109999999999999	38.090000000000003	10147600	VZ
2004-02-23	37.25	37.289999999999999	36.850000000000001	37.009999999999998	5741700	VZ
2004-02-20	37.630000000000003	37.850000000000001	36.93	37.18	6603000	VZ
2004-02-19	38.109999999999999	38.149999999999999	37.259999999999998	37.350000000000001	7859900	VZ
2004-02-18	38.799999999999997	38.799999999999997	37.960000000000001	38.109999999999999	7213300	VZ
2004-02-17	38.5	39.200000000000003	37.759999999999998	39.200000000000003	9252100	VZ
2004-02-13	37.609999999999999	38.100000000000001	37.579999999999998	37.649999999999999	5987400	VZ
2004-02-12	37.649999999999999	37.899999999999999	37.43	37.609999999999999	5876700	VZ
2004-02-11	37.600000000000001	38.270000000000003	37.509999999999998	38.200000000000003	7890600	VZ
2004-02-10	37.369999999999997	37.740000000000002	37.119999999999997	37.600000000000001	7742400	VZ
2004-02-09	36.899999999999999	37.130000000000003	36.759999999999998	36.950000000000003	4396200	VZ
2004-02-06	36.619999999999997	37.240000000000002	36.299999999999997	37.149999999999999	4529500	VZ
2004-02-05	36.549999999999997	36.899999999999999	36.399999999999999	36.890000000000001	5159100	VZ
2004-02-04	36.799999999999997	37.149999999999999	36.350000000000001	36.689999999999998	6918000	VZ
2004-02-03	37.780000000000001	37.799999999999997	36.939999999999998	37.229999999999997	4987900	VZ
2004-02-02	36.75	37.75	36.25	37.5	7932600	VZ
2004-01-30	37.200000000000003	37.219999999999999	36.600000000000001	36.859999999999999	6210800	VZ
2004-01-29	36.899999999999999	37.149999999999999	36.200000000000003	37.090000000000003	8448500	VZ
2004-01-28	37.25	37.549999999999997	36.590000000000003	36.759999999999998	7944400	VZ
2004-01-27	37.770000000000003	37.770000000000003	37	37.079999999999998	7714900	VZ
2004-01-26	37.5	37.869999999999997	37.359999999999999	37.770000000000003	5837800	VZ
2004-01-23	37.490000000000002	37.649999999999999	37.369999999999997	37.600000000000001	5099500	VZ
2004-01-22	37	37.579999999999998	36.789999999999999	37.490000000000002	8247400	VZ
2004-01-21	37.18	37.18	36.600000000000001	37.020000000000003	8318900	VZ
2004-01-20	37	37.479999999999997	37	37.189999999999998	6593300	VZ
2004-01-16	37	37.240000000000002	36.710000000000001	36.950000000000003	6769100	VZ
2004-01-15	36.950000000000003	37.060000000000002	36.609999999999999	36.880000000000003	7618800	VZ
2004-01-14	36.75	36.969999999999999	36.57	36.859999999999999	5683800	VZ
2004-01-13	36.899999999999999	36.960000000000001	35.990000000000002	36.579999999999998	7871200	VZ
2004-01-12	35.850000000000001	36.859999999999999	35.700000000000003	36.729999999999997	7311500	VZ
2004-01-09	36.950000000000003	36.950000000000003	35.990000000000002	36.039999999999999	8487600	VZ
2004-01-08	36.799999999999997	37.119999999999997	36.619999999999997	37.119999999999997	9137600	VZ
2004-01-07	36.450000000000003	36.57	36	36.560000000000002	9367600	VZ
2004-01-06	36.25	36.939999999999998	36.149999999999999	36.869999999999997	9995600	VZ
2004-01-05	35.5	36.299999999999997	35.399999999999999	36.270000000000003	15214800	VZ
2004-01-02	35.100000000000001	35.469999999999999	35.079999999999998	35.25	7281300	VZ
2003-12-31	34.939999999999998	35.25	34.939999999999998	35.079999999999998	6573500	VZ
2003-12-30	34.420000000000002	35	34.350000000000001	35	9619500	VZ
2003-12-29	33.909999999999997	34.399999999999999	33.890000000000001	34.32	7129500	VZ
2003-12-26	33.920000000000002	33.960000000000001	33.799999999999997	33.909999999999997	2310800	VZ
2003-12-24	34	34.380000000000003	33.909999999999997	33.960000000000001	3064800	VZ
2003-12-23	34.130000000000003	34.520000000000003	34	34.170000000000002	6212200	VZ
2003-12-22	34.149999999999999	34.409999999999997	33.950000000000003	34.130000000000003	8202000	VZ
2003-12-19	34.439999999999998	34.710000000000001	33.759999999999998	34.149999999999999	11986300	VZ
2003-12-18	34.200000000000003	34.530000000000001	34.109999999999999	34.399999999999999	6668900	VZ
2003-12-17	33.950000000000003	34.240000000000002	33.799999999999997	34.200000000000003	8567300	VZ
2003-12-16	33.840000000000003	34.32	33.700000000000003	33.909999999999997	10632300	VZ
2003-12-15	33.649999999999999	33.829999999999998	33.170000000000002	33.520000000000003	8324400	VZ
2003-12-12	33.25	33.549999999999997	33.100000000000001	33.43	7038900	VZ
2003-12-11	33.100000000000001	33.530000000000001	33.020000000000003	33.340000000000003	9359900	VZ
2003-12-10	32.600000000000001	33.43	32.219999999999999	33.369999999999997	8234600	VZ
2003-12-09	33	33.020000000000003	32.590000000000003	32.590000000000003	8846900	VZ
2003-12-08	33.399999999999999	33.420000000000002	32.789999999999999	33.009999999999998	6509100	VZ
2003-12-05	33.340000000000003	33.740000000000002	33.159999999999997	33.399999999999999	8447100	VZ
2003-12-04	32.130000000000003	33.25	32.130000000000003	33.25	13712500	VZ
2003-12-03	32.5	32.689999999999998	32.189999999999998	32.240000000000002	7915400	VZ
2003-12-02	32.75	32.759999999999998	32.350000000000001	32.57	8122700	VZ
2003-12-01	32.670000000000002	32.82	32.450000000000003	32.770000000000003	6444200	VZ
2003-11-28	32.670000000000002	32.850000000000001	32.509999999999998	32.840000000000003	2425700	VZ
2003-11-26	33.100000000000001	33.149999999999999	32.350000000000001	32.759999999999998	7006700	VZ
2003-11-25	32.649999999999999	33.079999999999998	32.350000000000001	33.030000000000001	7335900	VZ
2003-11-24	32.399999999999999	32.789999999999999	32.369999999999997	32.5	7319300	VZ
2003-11-21	32.049999999999997	32.469999999999999	31.850000000000001	32.200000000000003	8381500	VZ
2003-11-20	31.890000000000001	32.189999999999998	31.809999999999999	31.829999999999998	7649700	VZ
2003-11-19	32.450000000000003	32.450000000000003	32.030000000000001	32.210000000000001	6866100	VZ
2003-11-18	32.899999999999999	32.990000000000002	32.420000000000002	32.460000000000001	7913300	VZ
2003-11-17	32.700000000000003	33.299999999999997	32.5	32.740000000000002	8626700	VZ
2003-11-14	31.93	32.630000000000003	31.800000000000001	32.609999999999999	8831900	VZ
2003-11-13	32.25	32.299999999999997	31.800000000000001	31.93	6108900	VZ
2003-11-12	32.439999999999998	32.539999999999999	32.170000000000002	32.439999999999998	4881500	VZ
2003-11-11	32.350000000000001	32.600000000000001	32.219999999999999	32.439999999999998	4268900	VZ
2003-11-10	32.159999999999997	32.719999999999999	32.079999999999998	32.469999999999999	6241400	VZ
2003-11-07	32.399999999999999	32.700000000000003	32.079999999999998	32.170000000000002	5988200	VZ
2003-11-06	32.450000000000003	33	32.270000000000003	32.450000000000003	6118900	VZ
2003-11-05	32.609999999999999	33.049999999999997	32.420000000000002	32.890000000000001	6013200	VZ
2003-11-04	33.149999999999999	33.350000000000001	32.829999999999998	32.890000000000001	5934900	VZ
2003-11-03	33.700000000000003	33.840000000000003	32.969999999999999	33.219999999999999	6828100	VZ
2003-10-31	33	33.740000000000002	32.600000000000001	33.600000000000001	8546300	VZ
2003-10-30	32.810000000000002	33.200000000000003	32.549999999999997	32.799999999999997	6883200	VZ
2003-10-29	33	33.380000000000003	32.75	32.810000000000002	9842200	VZ
2003-10-28	33.200000000000003	33.359999999999999	32.950000000000003	33.079999999999998	10034300	VZ
2003-10-27	33.240000000000002	33.5	33.039999999999999	33.229999999999997	9539400	VZ
2003-10-24	33.020000000000003	33.240000000000002	32.649999999999999	33.240000000000002	8414300	VZ
2003-10-23	32.270000000000003	33.240000000000002	32.270000000000003	33.240000000000002	10305800	VZ
2003-10-22	32.159999999999997	32.719999999999999	32.009999999999998	32.469999999999999	9567400	VZ
2003-10-21	32.759999999999998	32.759999999999998	31.920000000000002	32.159999999999997	8505600	VZ
2003-10-20	32.280000000000001	32.710000000000001	31.760000000000002	32.710000000000001	7255500	VZ
2003-10-17	32.210000000000001	32.350000000000001	31.809999999999999	32.119999999999997	6611900	VZ
2003-10-16	31.649999999999999	32.490000000000002	31.629999999999999	32.219999999999999	8310100	VZ
2003-10-15	31.800000000000001	32.350000000000001	31.420000000000002	32.170000000000002	10315300	VZ
2003-10-14	31.550000000000001	31.809999999999999	31.100000000000001	31.5	10612900	VZ
2003-10-13	32.25	32.5	31.57	31.879999999999999	8722300	VZ
2003-10-10	32.159999999999997	32.369999999999997	32.049999999999997	32.350000000000001	6801100	VZ
2003-10-09	32.600000000000001	32.840000000000003	32.219999999999999	32.359999999999999	9778400	VZ
2003-10-08	33.149999999999999	33.149999999999999	32.439999999999998	32.68	6598500	VZ
2003-10-07	33.299999999999997	33.539999999999999	33.030000000000001	33.5	9771200	VZ
2003-10-06	33.700000000000003	33.799999999999997	33.329999999999998	33.799999999999997	6270800	VZ
2003-10-03	34.25	34.25	33.469999999999999	33.740000000000002	10022000	VZ
2003-10-02	32.850000000000001	33.299999999999997	32.689999999999998	33.280000000000001	6988400	VZ
2003-10-01	32.560000000000002	33.009999999999998	32.289999999999999	32.979999999999997	7915400	VZ
2003-09-30	32.520000000000003	32.600000000000001	32.049999999999997	32.439999999999998	7638100	VZ
2003-09-29	32.450000000000003	32.759999999999998	32.399999999999999	32.68	6852400	VZ
2003-09-26	33.170000000000002	33.170000000000002	32.469999999999999	32.590000000000003	11001600	VZ
2003-09-25	32.5	32.850000000000001	32.399999999999999	32.649999999999999	11618200	VZ
2003-09-24	33.100000000000001	33.100000000000001	32.600000000000001	32.600000000000001	13672700	VZ
2003-09-23	33.149999999999999	33.770000000000003	32.799999999999997	33.130000000000003	22506400	VZ
2003-09-22	35	35	34.439999999999998	34.710000000000001	8018500	VZ
2003-09-19	35.420000000000002	35.5	35.149999999999999	35.25	8602500	VZ
2003-09-18	35.649999999999999	36.149999999999999	35.520000000000003	35.890000000000001	6955700	VZ
2003-09-17	35.600000000000001	35.700000000000003	35.420000000000002	35.549999999999997	5626700	VZ
2003-09-16	35.229999999999997	35.649999999999999	35.100000000000001	35.509999999999998	5645900	VZ
2003-09-15	35.399999999999999	35.509999999999998	35.009999999999998	35.030000000000001	5891700	VZ
2003-09-12	35.25	35.659999999999997	35.090000000000003	35.630000000000003	5639600	VZ
2003-09-11	35.899999999999999	36.100000000000001	35	35.289999999999999	6881400	VZ
2003-09-10	35.149999999999999	35.840000000000003	35.130000000000003	35.759999999999998	6933400	VZ
2003-09-09	35.43	35.560000000000002	35.100000000000001	35.149999999999999	6660400	VZ
2003-09-08	36.399999999999999	36.439999999999998	35.630000000000003	35.789999999999999	7673400	VZ
2003-09-05	36.799999999999997	37	36.200000000000003	36.299999999999997	7698600	VZ
2003-09-04	36.25	36.939999999999998	36.200000000000003	36.649999999999999	7699000	VZ
2003-09-03	35.799999999999997	36.259999999999998	35.649999999999999	36.25	7870800	VZ
2003-09-02	35.060000000000002	35.700000000000003	34.960000000000001	35.549999999999997	7194300	VZ
2003-08-29	35.399999999999999	35.409999999999997	34.979999999999997	35.32	4265000	VZ
2003-08-28	35.200000000000003	35.659999999999997	34.920000000000002	35.600000000000001	6076700	VZ
2003-08-27	34.75	35.399999999999999	34.75	35.07	4671800	VZ
2003-08-26	34.780000000000001	35.200000000000003	34.259999999999998	35.009999999999998	6410300	VZ
2003-08-25	35.020000000000003	35.259999999999998	34.590000000000003	34.799999999999997	5056700	VZ
2003-08-22	36.100000000000001	36.25	35.049999999999997	35.219999999999999	7230000	VZ
2003-08-21	36.049999999999997	36.549999999999997	35.810000000000002	36.049999999999997	6177700	VZ
2003-08-20	35.649999999999999	35.799999999999997	35	35.799999999999997	4670000	VZ
2003-08-19	36.229999999999997	36.229999999999997	35.409999999999997	35.780000000000001	5766000	VZ
2003-08-18	36.609999999999999	36.609999999999999	35.75	35.850000000000001	4196600	VZ
2003-08-15	35.75	35.850000000000001	35.259999999999998	35.82	3117000	VZ
2003-08-14	36.100000000000001	36.100000000000001	35.5	35.75	6283400	VZ
2003-08-13	36.399999999999999	36.399999999999999	35.399999999999999	35.619999999999997	5061100	VZ
2003-08-12	35.57	36.100000000000001	35.229999999999997	36.079999999999998	7718300	VZ
2003-08-11	35.240000000000002	35.5	34.920000000000002	35.200000000000003	4910200	VZ
2003-08-08	34.759999999999998	35.759999999999998	34.509999999999998	35	6045100	VZ
2003-08-07	35.969999999999999	36.060000000000002	35.259999999999998	35.350000000000001	6168500	VZ
2003-08-06	35.460000000000001	36.439999999999998	35.32	36.049999999999997	8215700	VZ
2003-08-05	35.850000000000001	35.850000000000001	34.960000000000001	35.049999999999997	7740800	VZ
2003-08-04	35.009999999999998	36.090000000000003	35.009999999999998	35.840000000000003	9828900	VZ
2003-08-01	35	35.009999999999998	34.200000000000003	34.380000000000003	8478000	VZ
2003-07-31	35.700000000000003	35.729999999999997	34.759999999999998	35	8207000	VZ
2003-07-30	35.420000000000002	35.899999999999999	35.229999999999997	35.229999999999997	6740400	VZ
2003-07-29	36.25	36.25	35.100000000000001	35.399999999999999	9358800	VZ
2003-07-28	35.399999999999999	36.439999999999998	35.020000000000003	35.979999999999997	9495300	VZ
2003-07-25	35.100000000000001	35.229999999999997	34.729999999999997	35.039999999999999	6958600	VZ
2003-07-24	35.210000000000001	35.68	34.659999999999997	34.689999999999998	6821500	VZ
2003-07-23	35.850000000000001	36.18	34.740000000000002	35.329999999999998	9509000	VZ
2003-07-22	35.240000000000002	35.899999999999999	35.100000000000001	35.670000000000002	8292000	VZ
2003-07-21	36	36.130000000000003	34.649999999999999	34.770000000000003	9300500	VZ
2003-07-18	36.060000000000002	36.07	35.509999999999998	36	7849800	VZ
2003-07-17	36	36.670000000000002	35.460000000000001	35.829999999999998	7931100	VZ
2003-07-16	36.950000000000003	37.049999999999997	35.899999999999999	36.229999999999997	9179400	VZ
2003-07-15	37.899999999999999	37.969999999999999	36.920000000000002	36.950000000000003	9670000	VZ
2003-07-14	38.780000000000001	38.840000000000003	37.280000000000001	37.5	12029700	VZ
2003-07-11	38.579999999999998	38.82	38	38.770000000000003	4741800	VZ
2003-07-10	38.479999999999997	38.649999999999999	38	38.100000000000001	5562500	VZ
2003-07-09	39.130000000000003	39.219999999999999	38.57	38.810000000000002	6127400	VZ
2003-07-08	39.649999999999999	39.710000000000001	38.710000000000001	39.509999999999998	7950400	VZ
2003-07-07	39.850000000000001	40.25	39.75	40.049999999999997	6609100	VZ
2003-07-03	40.210000000000001	40.25	39	39.850000000000001	3147600	VZ
2003-07-02	39.560000000000002	40.229999999999997	39.450000000000003	40.210000000000001	5753600	VZ
2003-07-01	39	39.549999999999997	38.5	39.5	7911400	VZ
2003-06-30	39.719999999999999	40.079999999999998	39.140000000000001	39.450000000000003	6363100	VZ
2003-06-27	40	40.240000000000002	39.399999999999999	39.659999999999997	5556200	VZ
2003-06-26	39.840000000000003	40.200000000000003	39.539999999999999	40.130000000000003	7729900	VZ
2003-06-25	40.850000000000001	40.990000000000002	39.68	39.850000000000001	7703400	VZ
2003-06-24	40.409999999999997	40.93	40.369999999999997	40.700000000000003	6956000	VZ
2003-06-23	41.100000000000001	41.170000000000002	40.490000000000002	40.640000000000001	6623400	VZ
2003-06-20	40.390000000000001	41.350000000000001	40.109999999999999	41.210000000000001	15442700	VZ
2003-06-19	40.399999999999999	40.619999999999997	39.899999999999999	40.109999999999999	6044500	VZ
2003-06-18	39.899999999999999	40.609999999999999	39.670000000000002	40.240000000000002	7040600	VZ
2003-06-17	39.850000000000001	40.130000000000003	39.450000000000003	39.969999999999999	5912800	VZ
2003-06-16	39.450000000000003	39.850000000000001	39.229999999999997	39.850000000000001	4824900	VZ
2003-06-13	39.789999999999999	39.93	38.799999999999997	39.450000000000003	5120600	VZ
2003-06-12	40.039999999999999	40.229999999999997	39.229999999999997	39.789999999999999	4971700	VZ
2003-06-11	39.549999999999997	39.969999999999999	39.109999999999999	39.969999999999999	5539000	VZ
2003-06-10	38.93	39.549999999999997	38.149999999999999	39.549999999999997	5301900	VZ
2003-06-09	39.149999999999999	39.740000000000002	38.479999999999997	38.93	5561500	VZ
2003-06-06	39.979999999999997	40.130000000000003	39.109999999999999	39.229999999999997	6432400	VZ
2003-06-05	39.560000000000002	39.850000000000001	39.119999999999997	39.75	5676500	VZ
2003-06-04	38.950000000000003	39.729999999999997	38.880000000000003	39.57	7185000	VZ
2003-06-03	38.549999999999997	38.899999999999999	38.350000000000001	38.899999999999999	5621000	VZ
2003-06-02	38.149999999999999	38.990000000000002	37.770000000000003	38.509999999999998	7826000	VZ
2003-05-30	37.200000000000003	37.899999999999999	37.100000000000001	37.850000000000001	6889900	VZ
2003-05-29	37.420000000000002	37.979999999999997	36.969999999999999	37.039999999999999	6711800	VZ
2003-05-28	37.469999999999999	37.950000000000003	37.109999999999999	37.280000000000001	6506200	VZ
2003-05-27	36.579999999999998	37.469999999999999	36.329999999999998	37.469999999999999	7342600	VZ
2003-05-23	35.950000000000003	36.950000000000003	35.890000000000001	36.719999999999999	7724700	VZ
2003-05-22	35.530000000000001	36.439999999999998	35.420000000000002	36.149999999999999	7009900	VZ
2003-05-21	35.719999999999999	36.159999999999997	35.310000000000002	35.75	5245500	VZ
2003-05-20	36.07	36.25	35.200000000000003	35.789999999999999	5153200	VZ
2003-05-19	36.210000000000001	36.469999999999999	35.5	35.75	7048600	VZ
2003-05-16	37	37.340000000000003	36.149999999999999	36.149999999999999	7451200	VZ
2003-05-15	37.880000000000003	37.899999999999999	36.899999999999999	37.100000000000001	5433300	VZ
2003-05-14	37.950000000000003	37.950000000000003	37.030000000000001	37.420000000000002	4474400	VZ
2003-05-13	37.549999999999997	37.549999999999997	37.049999999999997	37.390000000000001	4192400	VZ
2003-05-12	37.090000000000003	37.850000000000001	36.829999999999998	37.5	4915900	VZ
2003-05-09	36.43	37.299999999999997	36.399999999999999	37.060000000000002	5151100	VZ
2003-05-08	36.850000000000001	37.170000000000002	36.299999999999997	36.329999999999998	6661600	VZ
2003-05-07	37.399999999999999	37.899999999999999	37.219999999999999	37.590000000000003	5464100	VZ
2003-05-06	37.350000000000001	38.18	37.25	37.789999999999999	6552500	VZ
2003-05-05	37.909999999999997	38.130000000000003	37.07	37.189999999999998	5914800	VZ
2003-05-02	37.450000000000003	38.5	37.119999999999997	38.159999999999997	6323700	VZ
2003-05-01	37	37.700000000000003	36.030000000000001	37.399999999999999	5674600	VZ
2003-04-30	37	37.909999999999997	36.700000000000003	37.380000000000003	10341800	VZ
2003-04-29	37.340000000000003	37.390000000000001	36.299999999999997	36.93	6117100	VZ
2013-03-15	22.34	22.390000000000001	21.969999999999999	22.07	33557400	YHOO
2013-03-14	22.469999999999999	22.75	22.41	22.43	12798500	YHOO
2013-03-13	22.48	22.48	22.16	22.34	13956200	YHOO
2013-03-12	22.510000000000002	22.579999999999998	22.190000000000001	22.399999999999999	12012300	YHOO
2013-03-11	22.800000000000001	23	22.57	22.600000000000001	16489200	YHOO
2013-03-08	22.920000000000002	22.960000000000001	22.710000000000001	22.899999999999999	10583500	YHOO
2013-03-07	22.920000000000002	23	22.649999999999999	22.699999999999999	12881800	YHOO
2013-03-06	23.079999999999998	23.09	22.710000000000001	22.800000000000001	15193900	YHOO
2013-03-05	22.91	23.079999999999998	22.609999999999999	22.949999999999999	30497400	YHOO
2013-03-04	22.370000000000001	22.739999999999998	22.199999999999999	22.699999999999999	30075300	YHOO
2013-03-01	21.359999999999999	22.280000000000001	21.260000000000002	21.940000000000001	33776700	YHOO
2013-02-28	21.059999999999999	21.57	21.050000000000001	21.309999999999999	18873700	YHOO
2013-02-27	20.809999999999999	21.309999999999999	20.690000000000001	21.16	15697300	YHOO
2013-02-26	20.68	20.850000000000001	20.579999999999998	20.760000000000002	14038200	YHOO
2013-02-25	21.260000000000002	21.32	20.719999999999999	20.73	13334900	YHOO
2013-02-22	20.870000000000001	21.309999999999999	20.850000000000001	21.219999999999999	13673300	YHOO
2013-02-21	20.920000000000002	21	20.739999999999998	20.829999999999998	13296100	YHOO
2013-02-20	21.309999999999999	21.449999999999999	20.899999999999999	20.920000000000002	14438900	YHOO
2013-02-19	21.030000000000001	21.41	20.969999999999999	21.289999999999999	16665800	YHOO
2013-02-15	21.149999999999999	21.25	20.899999999999999	21.02	12584000	YHOO
2013-02-14	21.100000000000001	21.260000000000002	21.059999999999999	21.18	12817900	YHOO
2013-02-13	21.149999999999999	21.43	21.07	21.149999999999999	18797900	YHOO
2013-02-12	20.940000000000001	21.399999999999999	20.890000000000001	21.210000000000001	27750200	YHOO
2013-02-11	20.440000000000001	20.98	20.390000000000001	20.899999999999999	22089900	YHOO
2013-02-08	20.379999999999999	20.609999999999999	20.300000000000001	20.5	22249700	YHOO
2013-02-07	20.100000000000001	20.43	19.93	20.32	24705600	YHOO
2013-02-06	19.629999999999999	19.899999999999999	19.59	19.850000000000001	15392300	YHOO
2013-02-05	19.489999999999998	19.780000000000001	19.420000000000002	19.66	13559800	YHOO
2013-02-04	19.760000000000002	19.809999999999999	19.309999999999999	19.34	23906500	YHOO
2013-02-01	19.77	19.829999999999998	19.579999999999998	19.760000000000002	27610600	YHOO
2013-01-31	19.920000000000002	19.989999999999998	19.57	19.629999999999999	34973700	YHOO
2013-01-30	19.920000000000002	20.120000000000001	19.690000000000001	20.120000000000001	36572300	YHOO
2013-01-29	20.870000000000001	20.879999999999999	19.68	19.699999999999999	57652300	YHOO
2013-01-28	20.5	20.5	20.199999999999999	20.309999999999999	39510100	YHOO
2013-01-25	20.43	20.48	20.23	20.370000000000001	14954300	YHOO
2013-01-24	20.079999999999998	20.52	20.07	20.440000000000001	13711400	YHOO
2013-01-23	19.98	20.190000000000001	19.91	20.109999999999999	13857900	YHOO
2013-01-22	19.91	19.949999999999999	19.719999999999999	19.899999999999999	13866900	YHOO
2013-01-18	20.07	20.170000000000002	19.969999999999999	20.02	13535100	YHOO
2013-01-17	20.140000000000001	20.210000000000001	20	20.129999999999999	14500600	YHOO
2013-01-16	19.91	20.140000000000001	19.620000000000001	20.07	33291700	YHOO
2013-01-15	19.280000000000001	19.539999999999999	19.280000000000001	19.52	16087600	YHOO
2013-01-14	19.329999999999998	19.539999999999999	19.25	19.43	13828400	YHOO
2013-01-11	19.050000000000001	19.379999999999999	18.890000000000001	19.289999999999999	21552200	YHOO
2013-01-10	19.190000000000001	19.379999999999999	18.93	18.989999999999998	30647000	YHOO
2013-01-09	19.73	19.75	19.219999999999999	19.32	21646700	YHOO
2013-01-08	19.32	19.68	19.300000000000001	19.66	16931700	YHOO
2013-01-07	19.559999999999999	19.579999999999998	19.280000000000001	19.399999999999999	23864500	YHOO
2013-01-04	19.760000000000002	19.949999999999999	19.719999999999999	19.859999999999999	12489600	YHOO
2013-01-03	20.050000000000001	20.100000000000001	19.719999999999999	19.780000000000001	19504400	YHOO
2013-01-02	20.199999999999999	20.32	20.010000000000002	20.079999999999998	20463100	YHOO
2012-12-31	19.43	19.969999999999999	19.399999999999999	19.899999999999999	20645100	YHOO
2012-12-28	19.440000000000001	19.57	19.280000000000001	19.5	16667800	YHOO
2012-12-27	19.539999999999999	19.670000000000002	19.440000000000001	19.600000000000001	13999400	YHOO
2012-12-26	19.699999999999999	19.75	19.52	19.57	9376200	YHOO
2012-12-24	19.449999999999999	19.66	19.379999999999999	19.649999999999999	11431500	YHOO
2012-12-21	19.489999999999998	19.489999999999998	19.23	19.350000000000001	32727700	YHOO
2012-12-20	19.579999999999998	19.710000000000001	19.41	19.690000000000001	24572800	YHOO
2012-12-19	19.59	19.690000000000001	19.579999999999998	19.600000000000001	12351400	YHOO
2012-12-18	19.719999999999999	19.760000000000002	19.579999999999998	19.620000000000001	17094600	YHOO
2012-12-17	19.719999999999999	19.739999999999998	19.530000000000001	19.690000000000001	14760300	YHOO
2012-12-14	19.399999999999999	19.719999999999999	19.399999999999999	19.640000000000001	19580400	YHOO
2012-12-13	19.440000000000001	19.539999999999999	19.260000000000002	19.350000000000001	20454600	YHOO
2012-12-12	19.559999999999999	19.600000000000001	19.34	19.379999999999999	22899200	YHOO
2012-12-11	19.530000000000001	19.629999999999999	19.43	19.52	19049500	YHOO
2012-12-10	19.18	19.469999999999999	19.149999999999999	19.43	24127800	YHOO
2012-12-07	19.16	19.300000000000001	19.059999999999999	19.199999999999999	19159700	YHOO
2012-12-06	18.780000000000001	19.280000000000001	18.77	19.199999999999999	25312800	YHOO
2012-12-05	18.98	19.030000000000001	18.77	18.890000000000001	24739100	YHOO
2012-12-04	18.640000000000001	18.960000000000001	18.600000000000001	18.93	30725600	YHOO
2012-12-03	18.550000000000001	18.84	18.34	18.550000000000001	29603000	YHOO
2012-11-30	18.899999999999999	18.949999999999999	18.690000000000001	18.77	24075300	YHOO
2012-11-29	18.949999999999999	19.030000000000001	18.850000000000001	18.870000000000001	27259800	YHOO
2012-11-28	18.780000000000001	18.949999999999999	18.530000000000001	18.91	30313200	YHOO
2012-11-27	18.870000000000001	19.16	18.800000000000001	18.93	29330500	YHOO
2012-11-26	18.879999999999999	19	18.699999999999999	18.760000000000002	34042700	YHOO
2012-11-23	18.5	18.59	18.399999999999999	18.57	7714800	YHOO
2012-11-21	18.239999999999998	18.5	18.199999999999999	18.399999999999999	19584800	YHOO
2012-11-20	18.440000000000001	18.5	18.190000000000001	18.239999999999998	26228200	YHOO
2012-11-19	18.02	18.370000000000001	17.870000000000001	18.359999999999999	32995900	YHOO
2012-11-16	17.91	18.02	17.760000000000002	17.859999999999999	31014300	YHOO
2012-11-15	17.82	18.16	17.739999999999998	17.890000000000001	35659000	YHOO
2012-11-14	17.899999999999999	18.079999999999998	17.75	17.829999999999998	36398900	YHOO
2012-11-13	17.420000000000002	17.850000000000001	17.379999999999999	17.850000000000001	29016900	YHOO
2012-11-12	17.18	17.559999999999999	17.170000000000002	17.510000000000002	22361500	YHOO
2012-11-09	17.219999999999999	17.52	17.18	17.260000000000002	23832100	YHOO
2012-11-08	17.300000000000001	17.5	17.23	17.239999999999998	20322000	YHOO
2012-11-07	17.239999999999998	17.559999999999999	17.18	17.390000000000001	24344200	YHOO
2012-11-06	17.440000000000001	17.530000000000001	17.32	17.460000000000001	26321200	YHOO
2012-11-05	17.100000000000001	17.43	17.010000000000002	17.370000000000001	31854300	YHOO
2012-11-02	17	17.140000000000001	16.949999999999999	17.109999999999999	27568700	YHOO
2012-11-01	16.899999999999999	17.050000000000001	16.859999999999999	16.949999999999999	19764900	YHOO
2012-10-31	16.809999999999999	16.890000000000001	16.600000000000001	16.84	21058800	YHOO
2012-10-26	16.539999999999999	16.82	16.52	16.789999999999999	23374200	YHOO
2012-10-25	16.719999999999999	16.77	16.489999999999998	16.609999999999999	23080800	YHOO
2012-10-24	16.780000000000001	16.800000000000001	16.48	16.550000000000001	25119700	YHOO
2012-10-23	16.530000000000001	16.789999999999999	16.260000000000002	16.670000000000002	71575400	YHOO
2012-10-22	15.81	15.949999999999999	15.74	15.77	32288000	YHOO
2012-10-19	16	16.030000000000001	15.83	15.84	32893100	YHOO
2012-10-18	16.23	16.239999999999998	15.83	16	26361000	YHOO
2012-10-17	15.85	16.120000000000001	15.83	16.09	19570500	YHOO
2012-10-16	15.82	15.98	15.76	15.92	20574100	YHOO
2012-10-15	15.85	15.869999999999999	15.65	15.68	20786500	YHOO
2012-10-12	15.9	16.02	15.859999999999999	15.880000000000001	12239100	YHOO
2012-10-11	15.94	16.02	15.84	15.92	12973000	YHOO
2012-10-10	15.83	15.99	15.800000000000001	15.83	14546300	YHOO
2012-10-09	16.030000000000001	16.050000000000001	15.81	15.85	14110000	YHOO
2012-10-08	16.02	16.16	16	16.030000000000001	11736700	YHOO
2012-10-05	16.27	16.379999999999999	16.09	16.09	9240400	YHOO
2012-10-04	16.219999999999999	16.350000000000001	16.149999999999999	16.27	17283900	YHOO
2012-10-03	16	16.239999999999998	15.99	16.210000000000001	20399000	YHOO
2012-10-02	16.030000000000001	16.039999999999999	15.880000000000001	15.94	13696700	YHOO
2012-10-01	16	16.09	15.77	15.83	20601900	YHOO
2012-09-28	16.010000000000002	16.09	15.93	15.98	19744300	YHOO
2012-09-27	15.9	16.199999999999999	15.789999999999999	16.039999999999999	24416200	YHOO
2012-09-26	15.710000000000001	15.81	15.550000000000001	15.609999999999999	12784100	YHOO
2012-09-25	16.09	16.09	15.67	15.68	22966300	YHOO
2012-09-24	15.69	16.039999999999999	15.6	16	23019900	YHOO
2012-09-21	15.720000000000001	15.82	15.66	15.74	49167000	YHOO
2012-09-20	15.76	15.859999999999999	15.65	15.789999999999999	18169800	YHOO
2012-09-19	15.960000000000001	16.129999999999999	15.84	15.859999999999999	30681100	YHOO
2012-09-18	15.65	16.170000000000002	15.6	15.91	42449600	YHOO
2012-09-17	15.81	15.84	15.630000000000001	15.68	11697700	YHOO
2012-09-14	15.699999999999999	15.84	15.619999999999999	15.77	17642600	YHOO
2012-09-13	15.380000000000001	15.69	15.369999999999999	15.6	12136300	YHOO
2012-09-12	15.300000000000001	15.550000000000001	15.279999999999999	15.4	22006000	YHOO
2012-09-11	15.09	15.25	15.06	15.16	8036400	YHOO
2012-09-10	15.19	15.279999999999999	15.109999999999999	15.109999999999999	10520100	YHOO
2012-09-07	15.119999999999999	15.289999999999999	15.1	15.220000000000001	12988700	YHOO
2012-09-06	15.130000000000001	15.15	14.960000000000001	15.109999999999999	18011600	YHOO
2012-09-05	14.859999999999999	15.140000000000001	14.85	15.09	21118800	YHOO
2012-09-04	14.640000000000001	14.98	14.59	14.890000000000001	18809200	YHOO
2012-08-31	14.789999999999999	14.82	14.59	14.65	11619700	YHOO
2012-08-30	14.81	14.84	14.640000000000001	14.67	10698800	YHOO
2012-08-29	14.73	14.94	14.699999999999999	14.84	21113600	YHOO
2012-08-28	14.84	14.869999999999999	14.69	14.720000000000001	12706400	YHOO
2012-08-27	14.92	14.93	14.77	14.85	10054000	YHOO
2012-08-24	14.82	14.94	14.77	14.92	8650400	YHOO
2012-08-23	14.9	14.970000000000001	14.82	14.869999999999999	12463000	YHOO
2012-08-22	14.949999999999999	14.99	14.859999999999999	14.92	9168400	YHOO
2012-08-21	14.949999999999999	15.01	14.880000000000001	14.970000000000001	27934700	YHOO
2012-08-20	14.99	15.050000000000001	14.880000000000001	14.960000000000001	11193900	YHOO
2012-08-17	15.02	15.07	14.85	15.029999999999999	19640700	YHOO
2012-08-16	14.81	15.01	14.75	14.99	24971900	YHOO
2012-08-15	14.77	14.859999999999999	14.65	14.76	20682900	YHOO
2012-08-14	15.039999999999999	15.050000000000001	14.69	14.73	29655200	YHOO
2012-08-13	15.029999999999999	15.210000000000001	15	15.02	20849400	YHOO
2012-08-10	15.25	15.35	15.01	15.15	61987300	YHOO
2012-08-09	16.16	16.16	15.98	16.010000000000002	8613100	YHOO
2012-08-08	16.149999999999999	16.32	16.09	16.170000000000002	7379000	YHOO
2012-08-07	16.09	16.370000000000001	16.07	16.219999999999999	17281700	YHOO
2012-08-06	16	16.07	15.949999999999999	16.039999999999999	8803900	YHOO
2012-08-03	15.890000000000001	16.030000000000001	15.82	15.970000000000001	9140800	YHOO
2012-08-02	15.859999999999999	16	15.640000000000001	15.75	12900500	YHOO
2012-08-01	15.859999999999999	16.07	15.83	15.99	14008000	YHOO
2012-07-31	16	16.059999999999999	15.81	15.84	13753800	YHOO
2012-07-30	16.149999999999999	16.149999999999999	15.9	15.98	10187600	YHOO
2012-07-27	15.880000000000001	16.170000000000002	15.84	16.109999999999999	14220800	YHOO
2012-07-26	15.69	15.880000000000001	15.619999999999999	15.800000000000001	11033300	YHOO
2012-07-25	15.52	15.640000000000001	15.4	15.5	15092000	YHOO
2012-07-24	15.74	15.76	15.23	15.43	19733400	YHOO
2012-07-23	15.699999999999999	15.81	15.59	15.76	14825800	YHOO
2012-07-20	15.75	15.94	15.68	15.92	16919700	YHOO
2012-07-19	15.710000000000001	15.859999999999999	15.640000000000001	15.73	15985300	YHOO
2012-07-18	15.640000000000001	15.75	15.51	15.699999999999999	19270600	YHOO
2012-07-17	15.85	15.890000000000001	15.42	15.6	30596300	YHOO
2012-07-16	15.69	15.800000000000001	15.6	15.65	14982900	YHOO
2012-07-13	15.699999999999999	15.84	15.69	15.74	11811600	YHOO
2012-07-12	15.630000000000001	15.81	15.539999999999999	15.69	18390200	YHOO
2012-07-11	15.82	15.94	15.68	15.800000000000001	16482300	YHOO
2012-07-10	15.83	15.98	15.710000000000001	15.82	15933900	YHOO
2012-07-09	15.779999999999999	15.84	15.699999999999999	15.75	10375900	YHOO
2012-07-06	15.800000000000001	15.91	15.68	15.779999999999999	12151600	YHOO
2012-07-05	15.9	15.99	15.81	15.85	11440800	YHOO
2012-07-03	15.83	15.99	15.82	15.98	8148400	YHOO
2012-07-02	15.800000000000001	15.94	15.76	15.84	7226600	YHOO
2012-06-29	15.609999999999999	15.83	15.529999999999999	15.83	13501800	YHOO
2012-06-28	15.41	15.48	15.289999999999999	15.449999999999999	12479200	YHOO
2012-06-27	15.41	15.630000000000001	15.380000000000001	15.52	11261800	YHOO
2012-06-26	15.4	15.470000000000001	15.19	15.35	13640400	YHOO
2012-06-25	15.51	15.550000000000001	15.31	15.44	13383100	YHOO
2012-06-22	15.529999999999999	15.699999999999999	15.52	15.609999999999999	11042700	YHOO
2012-06-21	15.74	15.800000000000001	15.470000000000001	15.52	13102700	YHOO
2012-06-20	15.69	15.75	15.58	15.74	11260700	YHOO
2012-06-19	15.52	15.69	15.51	15.65	10635800	YHOO
2012-06-18	15.33	15.539999999999999	15.27	15.49	9654000	YHOO
2012-06-15	15.44	15.44	15.33	15.359999999999999	11716500	YHOO
2012-06-14	15.300000000000001	15.460000000000001	15.25	15.359999999999999	11612700	YHOO
2012-06-13	15.470000000000001	15.49	15.27	15.34	16454100	YHOO
2012-06-12	15.35	15.52	15.26	15.470000000000001	17012500	YHOO
2012-06-11	15.73	15.73	15.27	15.300000000000001	17145100	YHOO
2012-06-08	15.52	15.68	15.4	15.65	16420600	YHOO
2012-06-07	15.470000000000001	15.5	15.33	15.359999999999999	12635700	YHOO
2012-06-06	15.140000000000001	15.41	15.140000000000001	15.359999999999999	18295500	YHOO
2012-06-05	15	15.140000000000001	14.91	15.1	9725400	YHOO
2012-06-04	14.9	15.029999999999999	14.81	15.01	15478000	YHOO
2012-06-01	15.039999999999999	15.119999999999999	14.85	14.92	16196700	YHOO
2012-05-31	15.23	15.369999999999999	15.119999999999999	15.24	17160000	YHOO
2012-05-30	15.300000000000001	15.34	15.16	15.25	14924600	YHOO
2012-05-29	15.4	15.550000000000001	15.279999999999999	15.470000000000001	18464900	YHOO
2012-05-25	15.4	15.48	15.279999999999999	15.359999999999999	13629000	YHOO
2012-05-24	15.34	15.51	15.220000000000001	15.35	13875600	YHOO
2012-05-23	15.19	15.43	15.140000000000001	15.380000000000001	18115300	YHOO
2012-05-22	15.58	15.609999999999999	15.19	15.289999999999999	33542000	YHOO
2012-05-21	16	16	15.1	15.58	51145800	YHOO
2012-05-18	15.779999999999999	15.869999999999999	15.359999999999999	15.42	32679400	YHOO
2012-05-17	15.26	15.369999999999999	14.85	14.869999999999999	17345100	YHOO
2012-05-16	15.4	15.57	15.26	15.279999999999999	17247400	YHOO
2012-05-15	15.470000000000001	15.550000000000001	15.34	15.4	13742500	YHOO
2012-05-14	15.48	15.77	15.4	15.5	30818600	YHOO
2012-05-11	14.880000000000001	15.44	14.800000000000001	15.19	21134300	YHOO
2012-05-10	15.4	15.539999999999999	15.300000000000001	15.44	11175700	YHOO
2012-05-09	15.17	15.449999999999999	15.029999999999999	15.300000000000001	19008500	YHOO
2012-05-08	15.31	15.44	15.09	15.359999999999999	18603600	YHOO
2012-05-07	15.34	15.49	15.16	15.35	13466000	YHOO
2012-05-04	15.25	15.289999999999999	15.09	15.15	13771300	YHOO
2012-05-03	15.65	15.65	15.33	15.4	10932700	YHOO
2012-05-02	15.58	15.77	15.539999999999999	15.67	10841000	YHOO
2012-05-01	15.51	15.73	15.5	15.630000000000001	9799300	YHOO
2012-04-30	15.550000000000001	15.57	15.449999999999999	15.539999999999999	10894600	YHOO
2012-04-27	15.51	15.619999999999999	15.49	15.57	9711600	YHOO
2012-04-26	15.44	15.550000000000001	15.380000000000001	15.529999999999999	12542800	YHOO
2012-04-25	15.43	15.51	15.380000000000001	15.5	13236900	YHOO
2012-04-24	15.33	15.52	15.33	15.43	12140200	YHOO
2012-04-23	15.41	15.470000000000001	15.289999999999999	15.33	21683700	YHOO
2012-04-20	15.41	15.699999999999999	15.390000000000001	15.6	24558400	YHOO
2012-04-19	15.44	15.57	15.359999999999999	15.4	18431200	YHOO
2012-04-18	15.4	15.57	15.300000000000001	15.49	36559000	YHOO
2012-04-17	14.82	15.18	14.82	15.01	20559000	YHOO
2012-04-16	15	15.039999999999999	14.73	14.789999999999999	13639200	YHOO
2012-04-13	14.99	15.18	14.859999999999999	14.869999999999999	15335800	YHOO
2012-04-12	14.9	15.1	14.84	15.06	9487500	YHOO
2012-04-11	15.08	15.08	14.84	14.880000000000001	11200900	YHOO
2012-04-10	15.08	15.18	14.91	14.99	15284200	YHOO
2012-04-09	15	15.25	14.960000000000001	15.1	11335400	YHOO
2012-04-05	15.140000000000001	15.26	15	15.07	11717000	YHOO
2012-04-04	15.15	15.34	15	15.27	20954600	YHOO
2012-04-03	15.359999999999999	15.43	15.06	15.18	18215000	YHOO
2012-04-02	15.19	15.51	15.109999999999999	15.460000000000001	14423800	YHOO
2012-03-30	15.369999999999999	15.42	15.18	15.220000000000001	15514100	YHOO
2012-03-29	15.19	15.34	15.109999999999999	15.300000000000001	9933800	YHOO
2012-03-28	15.449999999999999	15.48	15.140000000000001	15.32	18831800	YHOO
2012-03-27	15.529999999999999	15.550000000000001	15.41	15.43	11891000	YHOO
2012-03-26	15.460000000000001	15.56	15.359999999999999	15.539999999999999	11500800	YHOO
2012-03-23	15.52	15.59	15.31	15.390000000000001	8493700	YHOO
2012-03-22	15.51	15.56	15.380000000000001	15.49	14618600	YHOO
2012-03-21	15.42	15.609999999999999	15.17	15.51	25024100	YHOO
2012-03-20	15	15.609999999999999	14.92	15.41	22095600	YHOO
2012-03-19	15.08	15.220000000000001	14.92	15.15	16649600	YHOO
2012-03-16	14.949999999999999	15.18	14.92	15.18	28337600	YHOO
2012-03-15	14.640000000000001	14.98	14.57	14.890000000000001	19809800	YHOO
2012-03-14	14.539999999999999	14.640000000000001	14.42	14.630000000000001	14765500	YHOO
2012-03-13	14.539999999999999	14.619999999999999	14.390000000000001	14.550000000000001	17134400	YHOO
2012-03-12	14.66	14.76	14.48	14.49	11309200	YHOO
2012-03-09	14.630000000000001	14.699999999999999	14.609999999999999	14.630000000000001	9769900	YHOO
2012-03-08	14.699999999999999	14.77	14.52	14.619999999999999	11271400	YHOO
2012-03-07	14.48	14.710000000000001	14.44	14.619999999999999	10622500	YHOO
2012-03-06	14.609999999999999	14.69	14.35	14.42	12696600	YHOO
2012-03-05	14.66	14.949999999999999	14.52	14.619999999999999	11749700	YHOO
2012-03-02	14.890000000000001	14.92	14.66	14.720000000000001	9164900	YHOO
2012-03-01	14.890000000000001	14.960000000000001	14.789999999999999	14.93	12283300	YHOO
2012-02-29	14.890000000000001	14.93	14.779999999999999	14.83	19611100	YHOO
2012-02-28	14.93	14.99	14.76	14.9	15395600	YHOO
2012-02-27	14.74	14.91	14.720000000000001	14.859999999999999	13431000	YHOO
2012-02-24	14.859999999999999	14.970000000000001	14.83	14.890000000000001	12105400	YHOO
2012-02-23	14.550000000000001	14.81	14.369999999999999	14.779999999999999	15689700	YHOO
2012-02-22	14.68	14.75	14.43	14.5	27187200	YHOO
2012-02-21	15.039999999999999	15.07	14.75	14.75	29696600	YHOO
2012-02-17	15.41	15.44	15	15.01	22889500	YHOO
2012-02-16	15.25	15.380000000000001	15.1	15.359999999999999	15377400	YHOO
2012-02-15	15.23	15.300000000000001	15.08	15.119999999999999	25318400	YHOO
2012-02-14	16.07	16.100000000000001	14.92	15.369999999999999	88638700	YHOO
2012-02-13	16.129999999999999	16.239999999999998	16.050000000000001	16.120000000000001	10067300	YHOO
2012-02-10	16.02	16.309999999999999	16	16.140000000000001	27790100	YHOO
2012-02-09	16.100000000000001	16.100000000000001	15.9	16	22553000	YHOO
2012-02-08	15.960000000000001	15.970000000000001	15.720000000000001	15.779999999999999	13439400	YHOO
2012-02-07	15.84	15.890000000000001	15.74	15.83	13504500	YHOO
2012-02-06	15.94	15.949999999999999	15.76	15.82	11291100	YHOO
2012-02-03	15.94	15.98	15.83	15.92	13652100	YHOO
2012-02-02	15.76	15.82	15.69	15.720000000000001	9948800	YHOO
2012-02-01	15.57	15.800000000000001	15.529999999999999	15.73	13221000	YHOO
2012-01-31	15.539999999999999	15.619999999999999	15.41	15.470000000000001	10725500	YHOO
2012-01-30	15.609999999999999	15.65	15.5	15.550000000000001	11076900	YHOO
2012-01-27	15.5	15.800000000000001	15.460000000000001	15.74	10859000	YHOO
2012-01-26	15.630000000000001	15.69	15.42	15.529999999999999	15408400	YHOO
2012-01-25	15.6	15.710000000000001	15.460000000000001	15.56	23349500	YHOO
2012-01-24	15.57	15.81	15.550000000000001	15.69	17152200	YHOO
2012-01-23	15.85	15.93	15.640000000000001	15.68	17864500	YHOO
2012-01-20	16.109999999999999	16.109999999999999	15.85	15.960000000000001	22003800	YHOO
2012-01-19	15.9	16.149999999999999	15.890000000000001	16.120000000000001	22645000	YHOO
2012-01-18	15.869999999999999	16	15.69	15.92	35695800	YHOO
2012-01-17	15.630000000000001	15.66	15.390000000000001	15.43	15334200	YHOO
2012-01-13	15.65	15.67	15.43	15.48	11704700	YHOO
2012-01-12	15.58	15.73	15.449999999999999	15.66	12664600	YHOO
2012-01-11	15.56	15.619999999999999	15.35	15.529999999999999	10800800	YHOO
2012-01-10	15.57	15.710000000000001	15.5	15.51	14048800	YHOO
2012-01-09	15.59	15.609999999999999	15.35	15.460000000000001	13191900	YHOO
2012-01-06	15.640000000000001	15.66	15.4	15.52	13308400	YHOO
2012-01-05	15.6	15.69	15.44	15.640000000000001	19422800	YHOO
2012-01-04	16.120000000000001	16.16	15.74	15.779999999999999	35655300	YHOO
2012-01-03	16.27	16.390000000000001	16.199999999999999	16.289999999999999	19708600	YHOO
2011-12-30	16.18	16.210000000000001	16.030000000000001	16.129999999999999	10832800	YHOO
2011-12-29	15.949999999999999	16.23	15.800000000000001	16.129999999999999	15280900	YHOO
2011-12-28	16.030000000000001	16.050000000000001	15.67	15.779999999999999	14679900	YHOO
2011-12-27	16.16	16.170000000000002	16.010000000000002	16.09	9739500	YHOO
2011-12-23	16.050000000000001	16.260000000000002	15.869999999999999	16.190000000000001	17865900	YHOO
2011-12-22	16.359999999999999	16.399999999999999	15.949999999999999	16	33812800	YHOO
2011-12-21	15.15	16.239999999999998	14.74	15.99	47127600	YHOO
2011-12-20	14.68	15.19	14.68	15.109999999999999	15885700	YHOO
2011-12-19	14.949999999999999	15	14.57	14.619999999999999	21447300	YHOO
2011-12-16	15.050000000000001	15.26	14.92	14.960000000000001	32617200	YHOO
2011-12-15	15.210000000000001	15.289999999999999	15.01	15.16	14829800	YHOO
2011-12-14	15.19	15.279999999999999	14.800000000000001	15.02	27251100	YHOO
2011-12-13	15.539999999999999	15.74	15.35	15.42	15584400	YHOO
2011-12-12	15.710000000000001	15.720000000000001	15.41	15.470000000000001	14689400	YHOO
2011-12-09	15.609999999999999	15.960000000000001	15.6	15.94	13446300	YHOO
2011-12-08	15.6	15.76	15.529999999999999	15.609999999999999	18126100	YHOO
2011-12-07	15.82	15.859999999999999	15.56	15.619999999999999	19750500	YHOO
2011-12-06	15.9	16.050000000000001	15.84	15.84	17333200	YHOO
2011-12-05	16.109999999999999	16.140000000000001	15.83	15.890000000000001	19896500	YHOO
2011-12-02	16.309999999999999	16.41	16.030000000000001	16.050000000000001	22714500	YHOO
2011-12-01	16.420000000000002	16.460000000000001	16.09	16.23	47059800	YHOO
2011-11-30	15.9	16.039999999999999	15.65	15.710000000000001	34718200	YHOO
2011-11-29	15.6	15.94	15.449999999999999	15.699999999999999	29294000	YHOO
2011-11-28	15.24	15.470000000000001	15.210000000000001	15.35	19029000	YHOO
2011-11-25	15	15.25	14.9	15.1	10781800	YHOO
2011-11-23	15.199999999999999	15.24	14.83	14.94	20125200	YHOO
2011-11-22	14.880000000000001	15.08	14.75	14.970000000000001	14836000	YHOO
2011-11-21	15.19	15.19	14.77	14.99	23676900	YHOO
2011-11-18	15.57	15.69	15.369999999999999	15.380000000000001	17160300	YHOO
2011-11-17	15.69	15.77	15.199999999999999	15.34	17443700	YHOO
2011-11-16	15.800000000000001	16.100000000000001	15.699999999999999	15.720000000000001	14367600	YHOO
2011-11-15	15.93	16.050000000000001	15.699999999999999	15.93	17650700	YHOO
2011-11-14	16.170000000000002	16.309999999999999	15.93	16	14277600	YHOO
2011-11-11	15.960000000000001	16.309999999999999	15.91	16.27	14541600	YHOO
2011-11-10	16.18	16.219999999999999	15.84	15.949999999999999	15366400	YHOO
2011-11-09	16.170000000000002	16.5	15.869999999999999	15.92	45328300	YHOO
2011-11-08	15.869999999999999	16.18	15.81	15.970000000000001	25079700	YHOO
2011-11-07	15.26	15.699999999999999	15.25	15.69	22390700	YHOO
2011-11-04	15.390000000000001	15.539999999999999	14.949999999999999	15.24	41853000	YHOO
2011-11-03	15.199999999999999	15.5	15.029999999999999	15.48	16809500	YHOO
2011-11-02	15.1	15.300000000000001	15	15.1	20758800	YHOO
2011-11-01	14.949999999999999	15.08	14.75	14.93	41834700	YHOO
2011-10-31	16.059999999999999	16.07	15.449999999999999	15.640000000000001	39763700	YHOO
2011-10-28	16.41	16.699999999999999	16.25	16.559999999999999	20286900	YHOO
2011-10-27	16.559999999999999	16.699999999999999	16.449999999999999	16.629999999999999	19772200	YHOO
2011-10-26	16.329999999999998	16.440000000000001	15.859999999999999	16.300000000000001	23630100	YHOO
2011-10-25	16.66	16.699999999999999	16.18	16.239999999999998	24059700	YHOO
2011-10-24	16.57	16.75	16.309999999999999	16.710000000000001	29864000	YHOO
2011-10-21	16.379999999999999	16.390000000000001	16.059999999999999	16.120000000000001	29739400	YHOO
2011-10-20	16.199999999999999	16.489999999999998	15.970000000000001	16.18	40816900	YHOO
2011-10-19	16.039999999999999	16.789999999999999	15.73	15.94	54264500	YHOO
2011-10-18	15.720000000000001	15.74	15.109999999999999	15.470000000000001	31377900	YHOO
2011-10-17	15.949999999999999	16.039999999999999	15.65	15.699999999999999	21204000	YHOO
2011-10-14	16.129999999999999	16.149999999999999	15.66	15.91	23520100	YHOO
2011-10-13	15.76	16.370000000000001	15.539999999999999	15.93	32487300	YHOO
2011-10-12	15.93	15.949999999999999	15.67	15.77	20585400	YHOO
2011-10-11	15.789999999999999	15.949999999999999	15.59	15.859999999999999	18050300	YHOO
2011-10-10	15.859999999999999	16.039999999999999	15.619999999999999	15.84	33085000	YHOO
2011-10-07	15.640000000000001	15.75	15.380000000000001	15.470000000000001	27954000	YHOO
2011-10-06	15.16	15.800000000000001	14.92	15.65	49961100	YHOO
2011-10-05	14.66	16.149999999999999	14.390000000000001	15.92	97330200	YHOO
2011-10-04	14	14.48	13.869999999999999	14.460000000000001	44487200	YHOO
2011-10-03	13.699999999999999	14.039999999999999	13.369999999999999	13.529999999999999	43196300	YHOO
2011-09-30	13.210000000000001	13.44	13.109999999999999	13.17	30232800	YHOO
2011-09-29	14.34	14.390000000000001	13.15	13.42	45776600	YHOO
2011-09-28	14.609999999999999	14.619999999999999	14.15	14.19	21284700	YHOO
2011-09-27	14.92	15	14.44	14.539999999999999	25084400	YHOO
2011-09-26	14.789999999999999	14.800000000000001	14.23	14.75	24466200	YHOO
2011-09-23	14.23	14.83	14.119999999999999	14.710000000000001	49333200	YHOO
2011-09-22	14.199999999999999	14.25	13.69	13.99	60456300	YHOO
2011-09-21	14.380000000000001	14.6	13.960000000000001	13.960000000000001	32012800	YHOO
2011-09-20	14.529999999999999	14.66	14.279999999999999	14.359999999999999	21767200	YHOO
2011-09-19	14.76	14.789999999999999	14.4	14.609999999999999	27290100	YHOO
2011-09-16	15.09	15.34	14.94	14.970000000000001	56827900	YHOO
2011-09-15	14.73	15.4	14.51	14.890000000000001	58585100	YHOO
2011-09-14	14.470000000000001	14.94	14.34	14.550000000000001	37385000	YHOO
2011-09-13	14.300000000000001	14.34	14.119999999999999	14.26	19928800	YHOO
2011-09-12	14.119999999999999	14.279999999999999	13.92	14.26	32692700	YHOO
2011-09-09	14.359999999999999	14.57	14.07	14.48	60031900	YHOO
2011-09-08	13.57	14.49	13.369999999999999	14.44	93972000	YHOO
2011-09-07	13.75	14	13.24	13.609999999999999	77324200	YHOO
2011-09-06	12.52	12.949999999999999	12.449999999999999	12.91	54455300	YHOO
2011-09-02	13.119999999999999	13.130000000000001	12.859999999999999	12.869999999999999	20508600	YHOO
2011-09-01	13.67	13.779999999999999	13.32	13.35	17962700	YHOO
2011-08-31	13.91	13.94	13.539999999999999	13.609999999999999	25390700	YHOO
2011-08-30	13.300000000000001	13.98	13.23	13.84	29162300	YHOO
2011-08-29	12.9	13.68	12.69	13.68	30990800	YHOO
2011-08-26	12.800000000000001	12.890000000000001	12.52	12.74	35882600	YHOO
2011-08-25	13.119999999999999	13.210000000000001	12.81	12.869999999999999	21811800	YHOO
2011-08-24	13.279999999999999	13.300000000000001	12.789999999999999	13.15	24967200	YHOO
2011-08-23	12.91	13.35	12.75	13.35	17186500	YHOO
2011-08-22	13.16	13.23	12.77	12.84	14199400	YHOO
2011-08-19	12.75	13.08	12.720000000000001	12.92	26183900	YHOO
2011-08-18	13.02	13.09	12.800000000000001	12.960000000000001	30447700	YHOO
2011-08-17	13.49	13.619999999999999	13.32	13.470000000000001	17006500	YHOO
2011-08-16	13.34	13.57	13.18	13.48	25581900	YHOO
2011-08-15	13.630000000000001	13.69	13.27	13.470000000000001	25682800	YHOO
2011-08-12	12.81	13.619999999999999	12.76	13.59	48472500	YHOO
2011-08-11	11.890000000000001	12.92	11.880000000000001	12.859999999999999	51098800	YHOO
2011-08-10	11.77	12.140000000000001	11.619999999999999	11.77	48027400	YHOO
2011-08-09	11.300000000000001	12.09	11.25	12.09	47484100	YHOO
2011-08-08	11.43	11.800000000000001	11.09	11.09	59577600	YHOO
2011-08-05	12.08	12.119999999999999	11.41	11.74	47066200	YHOO
2011-08-04	12.800000000000001	12.859999999999999	11.99	12	39442300	YHOO
2011-08-03	12.77	13.07	12.529999999999999	13.02	26161900	YHOO
2011-08-02	12.960000000000001	13.18	12.75	12.76	25800300	YHOO
2011-08-01	13.24	13.34	12.949999999999999	13.1	26880000	YHOO
2011-07-29	13.890000000000001	14.07	13.039999999999999	13.1	67798500	YHOO
2011-07-28	13.6	13.710000000000001	13.43	13.5	20636500	YHOO
2011-07-27	13.869999999999999	13.9	13.57	13.59	20559500	YHOO
2011-07-26	13.699999999999999	13.99	13.65	13.94	20934200	YHOO
2011-07-25	13.84	13.880000000000001	13.68	13.69	16725400	YHOO
2011-07-22	13.65	14.050000000000001	13.57	13.98	30144800	YHOO
2011-07-21	13.5	13.630000000000001	13.359999999999999	13.59	30487100	YHOO
2011-07-20	14.15	14.15	13.449999999999999	13.48	63098400	YHOO
2011-07-19	14.57	14.69	14.449999999999999	14.59	30168200	YHOO
2011-07-18	14.68	14.69	14.369999999999999	14.42	24504800	YHOO
2011-07-15	14.75	14.94	14.609999999999999	14.69	19745100	YHOO
2011-07-14	14.880000000000001	14.99	14.6	14.630000000000001	27078600	YHOO
2011-07-13	15.01	15.1	14.869999999999999	14.91	16646100	YHOO
2011-07-12	15.01	15.18	14.85	14.859999999999999	22791100	YHOO
2011-07-11	15.43	15.44	14.99	15.050000000000001	21486700	YHOO
2011-07-08	15.619999999999999	15.69	15.44	15.609999999999999	14364900	YHOO
2011-07-07	15.779999999999999	15.949999999999999	15.699999999999999	15.81	20991400	YHOO
2011-07-06	15.529999999999999	15.81	15.52	15.720000000000001	18287200	YHOO
2011-07-05	15.4	15.67	15.25	15.49	20481700	YHOO
2011-07-01	15.08	15.5	15.02	15.449999999999999	16272500	YHOO
2011-06-30	14.98	15.1	14.640000000000001	15.039999999999999	34905700	YHOO
2011-06-29	14.960000000000001	15.050000000000001	14.68	14.890000000000001	25465200	YHOO
2011-06-28	14.949999999999999	15.18	14.880000000000001	14.949999999999999	16056600	YHOO
2011-06-27	14.869999999999999	14.98	14.77	14.880000000000001	13836300	YHOO
2011-06-24	15.08	15.16	14.85	14.890000000000001	25340600	YHOO
2011-06-23	15.08	15.09	14.720000000000001	15.08	32524700	YHOO
2011-06-22	15.289999999999999	15.529999999999999	15.19	15.23	30154700	YHOO
2011-06-21	15.029999999999999	15.380000000000001	14.91	15.35	17507800	YHOO
2011-06-20	14.66	15.42	14.66	14.99	32646500	YHOO
2011-06-17	14.98	14.98	14.56	14.699999999999999	22963400	YHOO
2011-06-16	15.01	15.09	14.65	14.779999999999999	24446700	YHOO
2011-06-15	15.01	15.050000000000001	14.5	14.81	41286100	YHOO
2011-06-14	15.26	15.56	15.19	15.199999999999999	21994400	YHOO
2011-06-13	15.16	15.34	15.1	15.16	14582700	YHOO
2011-06-10	15.27	15.73	15.109999999999999	15.199999999999999	19452400	YHOO
2011-06-09	15.18	15.33	14.94	15.220000000000001	18681900	YHOO
2011-06-08	15.369999999999999	15.380000000000001	15.08	15.1	21986600	YHOO
2011-06-07	15.539999999999999	15.65	15.32	15.449999999999999	16516100	YHOO
2011-06-06	15.65	15.85	15.41	15.449999999999999	18200400	YHOO
2011-06-03	15.82	16	15.630000000000001	15.68	22245200	YHOO
2011-06-02	16	16.109999999999999	15.869999999999999	16.02	21005000	YHOO
2011-06-01	16.34	16.43	15.789999999999999	15.85	40295600	YHOO
2011-05-31	16.170000000000002	16.59	16.120000000000001	16.550000000000001	30266600	YHOO
2011-05-27	16.030000000000001	16.190000000000001	15.949999999999999	16.02	20091200	YHOO
2011-05-26	16.18	16.219999999999999	15.880000000000001	15.98	23999500	YHOO
2011-05-25	16.149999999999999	16.989999999999998	16.100000000000001	16.149999999999999	34172600	YHOO
2011-05-24	16.109999999999999	16.41	16.050000000000001	16.140000000000001	23150600	YHOO
2011-05-23	16.050000000000001	16.170000000000002	16	16.059999999999999	19300000	YHOO
2011-05-20	16.32	16.440000000000001	16.149999999999999	16.300000000000001	23582700	YHOO
2011-05-19	16.050000000000001	16.489999999999998	16.039999999999999	16.350000000000001	40356400	YHOO
2011-05-18	16.07	16.16	15.75	15.960000000000001	25880200	YHOO
2011-05-17	15.880000000000001	16.07	15.73	16	31205200	YHOO
2011-05-16	16.68	16.690000000000001	15.630000000000001	15.81	62082200	YHOO
2011-05-13	16.140000000000001	16.84	15.960000000000001	16.550000000000001	120057600	YHOO
2011-05-12	17.120000000000001	17.809999999999999	16.93	17.170000000000002	53000000	YHOO
2011-05-11	18.449999999999999	18.609999999999999	16.739999999999998	17.199999999999999	131200000	YHOO
2011-05-10	18.670000000000002	18.699999999999999	18.420000000000002	18.550000000000001	18475100	YHOO
2011-05-09	18.600000000000001	18.84	18.539999999999999	18.559999999999999	15595600	YHOO
2011-05-06	18.59	18.800000000000001	18.379999999999999	18.649999999999999	29690800	YHOO
2011-05-05	18.120000000000001	18.559999999999999	18.050000000000001	18.43	30800000	YHOO
2011-05-04	17.989999999999998	18.379999999999999	17.960000000000001	18.199999999999999	23584900	YHOO
2011-05-03	18.23	18.640000000000001	17.879999999999999	17.920000000000002	32600000	YHOO
2011-05-02	17.789999999999999	18.350000000000001	17.57	18.140000000000001	44030600	YHOO
2011-04-29	17.460000000000001	17.77	17.359999999999999	17.699999999999999	30800000	YHOO
2011-04-28	17.219999999999999	17.530000000000001	17.170000000000002	17.510000000000002	14400000	YHOO
2011-04-27	17.300000000000001	17.43	17.18	17.260000000000002	16642400	YHOO
2011-04-26	17.109999999999999	17.370000000000001	17.02	17.280000000000001	20000000	YHOO
2011-04-25	17.010000000000002	17.309999999999999	16.899999999999999	17.109999999999999	17771500	YHOO
2011-04-21	16.93	16.940000000000001	16.739999999999998	16.850000000000001	13985200	YHOO
2011-04-20	16.699999999999999	17.23	16.59	16.870000000000001	34310400	YHOO
2011-04-19	16.210000000000001	16.359999999999999	16.079999999999998	16.120000000000001	31547400	YHOO
2011-04-18	16.350000000000001	16.440000000000001	16.059999999999999	16.350000000000001	21935700	YHOO
2011-04-15	16.640000000000001	16.780000000000001	16.539999999999999	16.620000000000001	14756500	YHOO
2011-04-14	16.550000000000001	16.82	16.43	16.690000000000001	16595500	YHOO
2011-04-13	16.43	16.690000000000001	16.43	16.640000000000001	16700400	YHOO
2011-04-12	16.550000000000001	16.640000000000001	16.289999999999999	16.359999999999999	19783600	YHOO
2011-04-11	16.91	16.960000000000001	16.370000000000001	16.59	34841900	YHOO
2011-04-08	17.079999999999998	17.109999999999999	16.77	16.77	13114200	YHOO
2011-04-07	16.91	17.100000000000001	16.789999999999999	17	12778700	YHOO
2011-04-06	17.170000000000002	17.199999999999999	16.940000000000001	17.050000000000001	13298700	YHOO
2011-04-05	16.809999999999999	17.289999999999999	16.789999999999999	17.109999999999999	18464500	YHOO
2011-04-04	16.899999999999999	17.050000000000001	16.809999999999999	16.870000000000001	9560800	YHOO
2011-04-01	16.829999999999998	16.98	16.719999999999999	16.84	12487400	YHOO
2011-03-31	16.710000000000001	16.879999999999999	16.649999999999999	16.68	15131500	YHOO
2011-03-30	16.829999999999998	16.920000000000002	16.68	16.739999999999998	12944600	YHOO
2011-03-29	16.600000000000001	16.780000000000001	16.530000000000001	16.75	10037900	YHOO
2011-03-28	17.010000000000002	17.059999999999999	16.579999999999998	16.579999999999998	16066700	YHOO
2011-03-25	16.940000000000001	17.050000000000001	16.699999999999999	16.960000000000001	21047200	YHOO
2011-03-24	16.190000000000001	16.91	16.170000000000002	16.829999999999998	20120300	YHOO
2011-03-23	16.300000000000001	16.34	15.98	16.129999999999999	30842500	YHOO
2011-03-22	16.289999999999999	16.48	16.16	16.359999999999999	30692400	YHOO
2011-03-21	16.18	16.5	16.16	16.289999999999999	20613700	YHOO
2011-03-18	16.100000000000001	16.190000000000001	16.010000000000002	16.030000000000001	26660400	YHOO
2011-03-17	16.16	16.420000000000002	15.81	15.859999999999999	37548800	YHOO
2011-03-16	16.329999999999998	16.48	15.85	15.91	38378500	YHOO
2011-03-15	16.66	16.68	16.039999999999999	16.329999999999998	51489300	YHOO
2011-03-14	17.239999999999998	17.440000000000001	17.09	17.309999999999999	21615500	YHOO
2011-03-11	17	17.539999999999999	17	17.420000000000002	19454900	YHOO
2011-03-10	17.300000000000001	17.390000000000001	16.93	17.059999999999999	25659700	YHOO
2011-03-09	16.890000000000001	17.699999999999999	16.850000000000001	17.649999999999999	33798000	YHOO
2011-03-08	16.739999999999998	17.02	16.719999999999999	16.940000000000001	12717200	YHOO
2011-03-07	17.07	17.149999999999999	16.489999999999998	16.699999999999999	18770800	YHOO
2011-03-04	16.75	17.199999999999999	16.719999999999999	17.079999999999998	20274200	YHOO
2011-03-03	16.850000000000001	17.050000000000001	16.760000000000002	16.859999999999999	35202100	YHOO
2011-03-02	16.649999999999999	16.850000000000001	16.600000000000001	16.629999999999999	24521100	YHOO
2011-03-01	16.460000000000001	16.489999999999998	16.079999999999998	16.100000000000001	16702800	YHOO
2011-02-28	16.370000000000001	16.600000000000001	16.280000000000001	16.399999999999999	20210300	YHOO
2011-02-25	16.390000000000001	16.77	16.379999999999999	16.5	16939600	YHOO
2011-02-24	16.66	16.73	16.039999999999999	16.370000000000001	31570400	YHOO
2011-02-23	17.030000000000001	17.100000000000001	16.350000000000001	16.579999999999998	35225100	YHOO
2011-02-22	17.079999999999998	17.390000000000001	16.870000000000001	16.91	34759500	YHOO
2011-02-18	17.690000000000001	17.84	17.57	17.66	13729900	YHOO
2011-02-17	17.75	17.82	17.5	17.77	23566600	YHOO
2011-02-16	17.23	17.82	17.210000000000001	17.760000000000002	41824100	YHOO
2011-02-15	16.800000000000001	17.390000000000001	16.780000000000001	17.199999999999999	31395200	YHOO
2011-02-14	16.84	16.93	16.719999999999999	16.890000000000001	14503000	YHOO
2011-02-11	16.579999999999998	16.870000000000001	16.539999999999999	16.850000000000001	15386300	YHOO
2011-02-10	16.390000000000001	16.719999999999999	16.350000000000001	16.620000000000001	15430500	YHOO
2011-02-09	16.539999999999999	16.699999999999999	16.350000000000001	16.43	17778700	YHOO
2011-02-08	16.829999999999998	16.850000000000001	16.48	16.600000000000001	17932000	YHOO
2011-02-07	16.809999999999999	17	16.77	16.800000000000001	16046500	YHOO
2011-02-04	16.739999999999998	16.91	16.449999999999999	16.789999999999999	19127900	YHOO
2011-02-03	16.48	16.91	16.399999999999999	16.690000000000001	33314600	YHOO
2011-02-02	16.25	16.66	16.25	16.57	21106800	YHOO
2011-02-01	16.329999999999998	16.460000000000001	16.23	16.379999999999999	26938900	YHOO
2011-01-31	15.82	16.199999999999999	15.789999999999999	16.120000000000001	22911400	YHOO
2011-01-28	16.149999999999999	16.210000000000001	15.68	15.83	24734000	YHOO
2011-01-27	15.58	16.359999999999999	15.58	16.199999999999999	39067000	YHOO
2011-01-26	15.93	16.050000000000001	15.41	15.57	49690800	YHOO
2011-01-25	16.170000000000002	16.190000000000001	15.85	16.02	26673100	YHOO
2011-01-24	16	16.239999999999998	15.76	16.09	23375300	YHOO
2011-01-21	16.27	16.309999999999999	15.93	15.970000000000001	23366200	YHOO
2011-01-20	16.289999999999999	16.329999999999998	16.09	16.23	14622700	YHOO
2011-01-19	16.489999999999998	16.550000000000001	16.23	16.309999999999999	17130000	YHOO
2011-01-18	16.620000000000001	16.68	16.420000000000002	16.5	21392500	YHOO
2011-01-14	16.670000000000002	16.829999999999998	16.600000000000001	16.809999999999999	13593500	YHOO
2011-01-13	16.640000000000001	16.920000000000002	16.57	16.75	15961000	YHOO
2011-01-12	16.710000000000001	16.809999999999999	16.59	16.649999999999999	15066200	YHOO
2011-01-11	16.699999999999999	16.73	16.530000000000001	16.579999999999998	14615700	YHOO
2011-01-10	16.780000000000001	16.800000000000001	16.5	16.600000000000001	16176700	YHOO
2011-01-07	17.030000000000001	17.170000000000002	16.649999999999999	16.899999999999999	19869500	YHOO
2011-01-06	16.899999999999999	17.34	16.77	17.059999999999999	30656800	YHOO
2011-01-05	16.550000000000001	16.91	16.34	16.91	23447700	YHOO
2011-01-04	16.710000000000001	16.829999999999998	16.57	16.59	11092800	YHOO
2011-01-03	16.809999999999999	16.940000000000001	16.670000000000002	16.75	17684000	YHOO
2010-12-31	16.739999999999998	16.760000000000002	16.469999999999999	16.629999999999999	7754500	YHOO
2010-12-30	16.600000000000001	16.77	16.52	16.760000000000002	8318900	YHOO
2010-12-29	16.5	16.77	16.43	16.609999999999999	7668600	YHOO
2010-12-28	16.469999999999999	16.539999999999999	16.329999999999998	16.43	8389100	YHOO
2010-12-27	16.620000000000001	16.629999999999999	16.399999999999999	16.48	7492300	YHOO
2010-12-23	16.559999999999999	16.73	16.449999999999999	16.719999999999999	8889200	YHOO
2010-12-22	16.670000000000002	16.780000000000001	16.559999999999999	16.629999999999999	6767500	YHOO
2010-12-21	16.309999999999999	16.68	16.199999999999999	16.600000000000001	11394700	YHOO
2010-12-20	16.379999999999999	16.420000000000002	16.149999999999999	16.280000000000001	17566400	YHOO
2010-12-17	16.510000000000002	16.66	16.32	16.379999999999999	24896100	YHOO
2010-12-16	16.449999999999999	16.699999999999999	16.440000000000001	16.510000000000002	12940500	YHOO
2010-12-15	16.550000000000001	16.73	16.420000000000002	16.449999999999999	10944200	YHOO
2010-12-14	16.77	16.84	16.57	16.629999999999999	11429500	YHOO
2010-12-13	16.899999999999999	16.989999999999998	16.690000000000001	16.699999999999999	12755400	YHOO
2010-12-10	16.969999999999999	17.050000000000001	16.91	17.010000000000002	8985300	YHOO
2010-12-09	17.120000000000001	17.190000000000001	16.800000000000001	16.949999999999999	8673300	YHOO
2010-12-08	17.010000000000002	17.219999999999999	16.960000000000001	17.02	21773300	YHOO
2010-12-07	16.5	17.07	16.5	16.940000000000001	29056400	YHOO
2010-12-06	16.469999999999999	16.600000000000001	16.300000000000001	16.329999999999998	12063800	YHOO
2010-12-03	16.27	16.370000000000001	16.199999999999999	16.350000000000001	9228000	YHOO
2010-12-02	16.199999999999999	16.41	16.120000000000001	16.329999999999998	13167300	YHOO
2010-12-01	16	16.399999999999999	16	16.149999999999999	17435900	YHOO
2010-11-30	16.199999999999999	16.34	15.77	15.82	24981100	YHOO
2010-11-29	16.100000000000001	16.449999999999999	15.949999999999999	16.379999999999999	14653000	YHOO
2010-11-26	16.25	16.399999999999999	16.219999999999999	16.219999999999999	4953900	YHOO
2010-11-24	16.309999999999999	16.48	16.149999999999999	16.41	11561700	YHOO
2010-11-23	16.34	16.43	16.039999999999999	16.190000000000001	22437900	YHOO
2010-11-22	16.43	16.649999999999999	16.25	16.559999999999999	14316900	YHOO
2010-11-19	16.969999999999999	16.969999999999999	16.52	16.57	24036200	YHOO
2010-11-18	16.399999999999999	17.170000000000002	16.289999999999999	16.989999999999998	46500100	YHOO
2010-11-17	16.210000000000001	16.329999999999998	16.109999999999999	16.149999999999999	10305800	YHOO
2010-11-16	16.449999999999999	16.489999999999998	16.100000000000001	16.239999999999998	23484100	YHOO
2010-11-15	16.559999999999999	16.890000000000001	16.329999999999998	16.600000000000001	18934600	YHOO
2010-11-12	16.649999999999999	16.75	16.399999999999999	16.550000000000001	17703400	YHOO
2010-11-11	16.629999999999999	16.859999999999999	16.52	16.800000000000001	15310600	YHOO
2010-11-10	17	17.010000000000002	16.75	16.940000000000001	17012600	YHOO
2010-11-09	17.219999999999999	17.600000000000001	16.859999999999999	16.969999999999999	56218900	YHOO
2010-11-08	16.289999999999999	16.5	16.25	16.440000000000001	15561500	YHOO
2010-11-05	16.18	16.399999999999999	16.18	16.27	13414000	YHOO
2010-11-04	16.309999999999999	16.350000000000001	16.02	16.199999999999999	26484700	YHOO
2010-11-03	16.210000000000001	16.23	16.010000000000002	16.170000000000002	17325500	YHOO
2010-11-02	16.289999999999999	16.399999999999999	16.18	16.190000000000001	9964700	YHOO
2010-11-01	16.5	16.52	16.079999999999998	16.149999999999999	14360600	YHOO
2010-10-29	16.370000000000001	16.52	16.329999999999998	16.489999999999998	16013700	YHOO
2010-10-28	16.449999999999999	16.449999999999999	16.309999999999999	16.399999999999999	12689500	YHOO
2010-10-27	16.399999999999999	16.43	16.199999999999999	16.420000000000002	13764400	YHOO
2010-10-26	16.219999999999999	16.48	16.199999999999999	16.460000000000001	22349000	YHOO
2010-10-25	16.300000000000001	16.440000000000001	16.149999999999999	16.399999999999999	17251500	YHOO
2010-10-22	15.9	16.41	15.859999999999999	16.309999999999999	24264100	YHOO
2010-10-21	15.9	16	15.73	15.970000000000001	26935500	YHOO
2010-10-20	15.789999999999999	16.25	15.789999999999999	15.800000000000001	37790200	YHOO
2010-10-19	15.73	15.800000000000001	15.369999999999999	15.49	32678600	YHOO
2010-10-18	16.199999999999999	16.280000000000001	15.75	15.93	35876500	YHOO
2010-10-15	16.170000000000002	16.73	15.9	16.25	58481800	YHOO
2010-10-14	16.75	16.760000000000002	15.75	15.93	123449900	YHOO
2010-10-13	14.57	15.48	14.5	15.25	50773400	YHOO
2010-10-12	14.359999999999999	14.470000000000001	14.27	14.43	12465700	YHOO
2010-10-11	14.449999999999999	14.58	14.380000000000001	14.41	8348200	YHOO
2010-10-08	14.210000000000001	14.56	14.18	14.49	16102900	YHOO
2010-10-07	14.6	14.609999999999999	14.140000000000001	14.23	18068600	YHOO
2010-10-06	14.6	14.699999999999999	14.34	14.52	20297000	YHOO
2010-10-05	14.449999999999999	14.77	14.4	14.609999999999999	23988400	YHOO
2010-10-04	14.199999999999999	14.32	14.130000000000001	14.279999999999999	20557500	YHOO
2010-10-01	14.19	14.35	14.130000000000001	14.27	16096500	YHOO
2010-09-30	14.26	14.35	13.99	14.17	20376200	YHOO
2010-09-29	14.359999999999999	14.390000000000001	14.06	14.34	24475700	YHOO
2010-09-28	14.33	14.449999999999999	14.140000000000001	14.390000000000001	16074100	YHOO
2010-09-27	14.460000000000001	14.529999999999999	14.25	14.279999999999999	20674000	YHOO
2010-09-24	14.300000000000001	14.51	14.24	14.5	24154800	YHOO
2010-09-23	13.93	14.24	13.93	14.17	16931600	YHOO
2010-09-22	14.19	14.25	13.970000000000001	14.039999999999999	18567400	YHOO
2010-09-21	13.94	14.26	13.92	14.18	32048400	YHOO
2010-09-20	13.949999999999999	14.06	13.84	13.859999999999999	26234600	YHOO
2010-09-17	14.33	14.33	13.880000000000001	13.890000000000001	79565400	YHOO
2010-09-16	14.199999999999999	14.23	13.98	14.19	27281500	YHOO
2010-09-15	14.029999999999999	14.35	13.77	14.27	90035400	YHOO
2010-09-14	13.76	13.76	13.6	13.630000000000001	23064500	YHOO
2010-09-13	13.83	13.880000000000001	13.609999999999999	13.73	24261400	YHOO
2010-09-10	13.68	13.77	13.539999999999999	13.68	18590100	YHOO
2010-09-09	13.880000000000001	13.92	13.57	13.65	17735500	YHOO
2010-09-08	13.66	13.82	13.619999999999999	13.75	12102700	YHOO
2010-09-07	13.56	13.619999999999999	13.5	13.529999999999999	10240600	YHOO
2010-09-03	13.69	13.75	13.56	13.619999999999999	12478500	YHOO
2010-09-02	13.33	13.550000000000001	13.26	13.51	18190200	YHOO
2010-09-01	13.199999999999999	13.41	13.130000000000001	13.369999999999999	24616700	YHOO
2010-08-31	13.109999999999999	13.140000000000001	12.94	13.109999999999999	16489500	YHOO
2010-08-30	13.27	13.42	13.18	13.18	7120900	YHOO
2010-08-27	13.24	13.470000000000001	13.029999999999999	13.43	12705600	YHOO
2010-08-26	13.359999999999999	13.4	13.210000000000001	13.210000000000001	14602700	YHOO
2010-08-25	13.289999999999999	13.369999999999999	13.140000000000001	13.26	15556800	YHOO
2010-08-24	13.529999999999999	13.640000000000001	13.390000000000001	13.4	13425800	YHOO
2010-08-23	13.81	13.869999999999999	13.539999999999999	13.65	12297600	YHOO
2010-08-20	13.85	13.949999999999999	13.74	13.789999999999999	17192200	YHOO
2010-08-19	13.85	14	13.800000000000001	13.85	14100700	YHOO
2010-08-18	13.98	14.050000000000001	13.84	13.99	15533300	YHOO
2010-08-17	13.84	14	13.75	13.94	13298600	YHOO
2010-08-16	13.75	13.9	13.68	13.789999999999999	11416400	YHOO
2010-08-13	13.81	13.960000000000001	13.76	13.83	7845600	YHOO
2010-08-12	13.77	13.99	13.75	13.85	11659900	YHOO
2010-08-11	14.140000000000001	14.199999999999999	13.84	13.869999999999999	13235500	YHOO
2010-08-10	14.26	14.460000000000001	14.199999999999999	14.35	9658000	YHOO
2010-08-09	14.34	14.52	14.34	14.4	12202600	YHOO
2010-08-06	14.06	14.380000000000001	14	14.34	13394800	YHOO
2010-08-05	14.16	14.25	14.02	14.16	13072700	YHOO
2010-08-04	14	14.199999999999999	13.92	14.18	14297200	YHOO
2010-08-03	13.949999999999999	14.07	13.91	13.94	14098600	YHOO
2010-08-02	14.01	14.08	13.960000000000001	14	14167200	YHOO
2010-07-30	13.69	13.98	13.68	13.880000000000001	18380400	YHOO
2010-07-29	13.9	13.960000000000001	13.75	13.76	16703000	YHOO
2010-07-28	13.91	13.99	13.85	13.869999999999999	13522600	YHOO
2010-07-27	14.07	14.1	13.890000000000001	13.949999999999999	20971000	YHOO
2010-07-26	13.960000000000001	14.220000000000001	13.949999999999999	14.15	23247800	YHOO
2010-07-23	13.779999999999999	14.039999999999999	13.52	13.99	34318400	YHOO
2010-07-22	13.890000000000001	14.17	13.81	13.880000000000001	42677600	YHOO
2010-07-21	14.27	14.279999999999999	13.75	13.91	78035800	YHOO
2010-07-20	14.99	15.279999999999999	14.800000000000001	15.199999999999999	29578300	YHOO
2010-07-19	15.23	15.380000000000001	15.02	15.1	16168200	YHOO
2010-07-16	15.33	15.369999999999999	13.859999999999999	14.9	16829800	YHOO
2010-07-15	15.31	15.390000000000001	15.039999999999999	15.369999999999999	12626600	YHOO
2010-07-14	15.32	15.42	15.199999999999999	15.369999999999999	12255700	YHOO
2010-07-13	15.06	15.6	14.99	15.52	22328800	YHOO
2010-07-12	14.93	15.210000000000001	14.779999999999999	14.94	15585900	YHOO
2010-07-09	14.6	14.93	14.59	14.890000000000001	12682000	YHOO
2010-07-08	14.43	14.77	14.4	14.6	17088700	YHOO
2010-07-07	14.18	14.42	14.119999999999999	14.4	17417900	YHOO
2010-07-06	14.23	14.460000000000001	14	14.130000000000001	17334100	YHOO
2010-07-02	14.08	14.24	14.029999999999999	14.07	18564400	YHOO
2010-07-01	13.99	14.15	13.75	14.09	33222500	YHOO
2010-06-30	13.949999999999999	14.220000000000001	13.789999999999999	13.84	23912900	YHOO
2010-06-29	14.529999999999999	14.539999999999999	13.880000000000001	14.039999999999999	31825900	YHOO
2010-06-28	14.83	14.859999999999999	14.58	14.73	8175400	YHOO
2010-06-25	14.859999999999999	14.92	14.57	14.81	29817600	YHOO
2010-06-24	15.109999999999999	15.19	14.699999999999999	14.83	18287700	YHOO
2010-06-23	15.140000000000001	15.390000000000001	14.949999999999999	15.23	13374000	YHOO
2010-06-22	15.24	15.51	15.07	15.09	22418100	YHOO
2010-06-21	15.710000000000001	15.84	15.09	15.210000000000001	20412800	YHOO
2010-06-18	15.66	15.67	15.470000000000001	15.539999999999999	12767100	YHOO
2010-06-17	15.720000000000001	15.720000000000001	15.44	15.6	10769300	YHOO
2010-06-16	15.58	15.65	15.34	15.49	15920300	YHOO
2010-06-15	15.289999999999999	15.69	15.23	15.65	13888300	YHOO
2010-06-14	15.460000000000001	15.49	15.15	15.17	12493100	YHOO
2010-06-11	15.02	15.35	14.98	15.289999999999999	14056600	YHOO
2010-06-10	14.94	15.140000000000001	14.869999999999999	15.1	21249100	YHOO
2010-06-09	14.93	15.06	14.65	14.69	18108600	YHOO
2010-06-08	15.050000000000001	15.119999999999999	14.619999999999999	14.789999999999999	35500700	YHOO
2010-06-07	15.19	15.359999999999999	14.94	14.94	19153200	YHOO
2010-06-04	15.119999999999999	15.380000000000001	14.960000000000001	15	23606400	YHOO
2010-06-03	15.32	15.5	15.16	15.43	28395100	YHOO
2010-06-02	15.039999999999999	15.199999999999999	14.960000000000001	15.18	24993000	YHOO
2010-06-01	15.31	15.550000000000001	14.98	15.02	30475500	YHOO
2010-05-28	15.609999999999999	15.69	15	15.34	17619700	YHOO
2010-05-27	15.83	15.84	15.359999999999999	15.69	31091700	YHOO
2010-05-26	15.6	15.83	15.43	15.449999999999999	33656000	YHOO
2010-05-25	15.039999999999999	15.31	14.890000000000001	15.31	27856300	YHOO
2010-05-24	15.42	15.789999999999999	15.359999999999999	15.539999999999999	20116800	YHOO
2010-05-21	14.81	15.9	14.630000000000001	15.48	31215300	YHOO
2010-05-20	15.449999999999999	15.49	15.06	15.1	33789000	YHOO
2010-05-19	15.83	16	15.51	15.789999999999999	20485400	YHOO
2010-05-18	16.27	16.440000000000001	15.949999999999999	16.030000000000001	16182200	YHOO
2010-05-17	16.41	16.469999999999999	15.960000000000001	16.27	21935000	YHOO
2010-05-14	16.510000000000002	16.66	16.140000000000001	16.390000000000001	28111400	YHOO
2010-05-13	16.489999999999998	16.5	16.079999999999998	16.140000000000001	15363800	YHOO
2010-05-12	16.449999999999999	16.5	16.329999999999998	16.469999999999999	16405900	YHOO
2010-05-11	15.949999999999999	16.640000000000001	15.91	16.41	27786500	YHOO
2010-05-10	16.039999999999999	16.829999999999998	16	16.329999999999998	28103500	YHOO
2010-05-07	15.77	15.949999999999999	15.25	15.289999999999999	43941000	YHOO
2010-05-06	16.34	16.510000000000002	15.43	15.92	32125800	YHOO
2010-05-05	16.170000000000002	16.699999999999999	16.109999999999999	16.489999999999998	23004200	YHOO
2010-05-04	16.629999999999999	16.899999999999999	16.25	16.32	31375300	YHOO
2010-05-03	16.68	16.989999999999998	16.559999999999999	16.949999999999999	18162400	YHOO
2010-04-30	17.109999999999999	17.129999999999999	16.530000000000001	16.530000000000001	19688200	YHOO
2010-04-29	16.82	17.050000000000001	16.780000000000001	16.969999999999999	16788100	YHOO
2010-04-28	16.98	17	16.629999999999999	16.75	26452500	YHOO
2010-04-27	17.280000000000001	17.359999999999999	16.879999999999999	16.920000000000002	22851000	YHOO
2010-04-26	17.690000000000001	17.719999999999999	17.34	17.390000000000001	17363800	YHOO
2010-04-23	17.710000000000001	17.829999999999998	17.5	17.640000000000001	18901000	YHOO
2010-04-22	17.370000000000001	17.780000000000001	17.149999999999999	17.719999999999999	36231400	YHOO
2010-04-21	17.579999999999998	17.780000000000001	17.300000000000001	17.449999999999999	71686200	YHOO
2010-04-20	18.5	18.530000000000001	18.23	18.379999999999999	39171900	YHOO
2010-04-19	18.010000000000002	18.399999999999999	17.989999999999998	18.390000000000001	26971800	YHOO
2010-04-16	18.670000000000002	18.68	17.960000000000001	18.170000000000002	51424700	YHOO
2010-04-15	18.300000000000001	19.120000000000001	18.129999999999999	18.969999999999999	60024700	YHOO
2010-04-14	18.149999999999999	18.469999999999999	18.059999999999999	18.379999999999999	41024800	YHOO
2010-04-13	17.510000000000002	18.300000000000001	17.399999999999999	18.18	47514500	YHOO
2010-04-12	17.52	17.879999999999999	17.41	17.640000000000001	22828900	YHOO
2010-04-09	17.420000000000002	18.07	17.25	17.52	47732000	YHOO
2010-04-08	16.91	17.41	16.899999999999999	17.350000000000001	45369200	YHOO
2010-04-07	16.780000000000001	16.920000000000002	16.760000000000002	16.870000000000001	19921000	YHOO
2010-04-06	16.550000000000001	16.98	16.420000000000002	16.920000000000002	25696700	YHOO
2010-04-05	16.390000000000001	16.559999999999999	16.300000000000001	16.510000000000002	9220200	YHOO
2010-04-01	16.579999999999998	16.600000000000001	16.219999999999999	16.289999999999999	20103800	YHOO
2010-03-31	16.449999999999999	16.579999999999998	16.420000000000002	16.530000000000001	11996900	YHOO
2010-03-30	16.550000000000001	16.690000000000001	16.390000000000001	16.609999999999999	16204100	YHOO
2010-03-29	16.48	16.68	16.469999999999999	16.559999999999999	14902800	YHOO
2010-03-26	16.34	16.57	16.309999999999999	16.539999999999999	23224900	YHOO
2010-03-25	16.170000000000002	16.59	16.140000000000001	16.32	27487400	YHOO
2010-03-24	16.100000000000001	16.199999999999999	15.92	16.09	32654500	YHOO
2010-03-23	16.34	16.34	15.970000000000001	16.030000000000001	31875700	YHOO
2010-03-22	16.370000000000001	16.539999999999999	16.32	16.34	18743500	YHOO
2010-03-19	16.620000000000001	16.809999999999999	16.34	16.440000000000001	17871000	YHOO
2010-03-18	16.460000000000001	16.57	16.32	16.559999999999999	12626200	YHOO
2010-03-17	16.280000000000001	16.629999999999999	16.280000000000001	16.5	13754600	YHOO
2010-03-16	16.469999999999999	16.59	16.23	16.359999999999999	18309900	YHOO
2010-03-15	16.350000000000001	16.640000000000001	16.280000000000001	16.460000000000001	18967700	YHOO
2010-03-12	16.510000000000002	16.59	16.260000000000002	16.32	23106400	YHOO
2010-03-11	16.57	16.649999999999999	16.100000000000001	16.530000000000001	21732900	YHOO
2010-03-10	16.510000000000002	16.940000000000001	16.510000000000002	16.789999999999999	33088600	YHOO
2010-03-09	16.41	16.719999999999999	16.399999999999999	16.530000000000001	20755200	YHOO
2010-03-08	16.32	16.609999999999999	16.300000000000001	16.52	30554000	YHOO
2010-03-05	15.890000000000001	16.379999999999999	15.890000000000001	16.059999999999999	21415000	YHOO
2010-03-04	15.550000000000001	15.85	15.52	15.81	22906000	YHOO
2010-03-03	15.85	15.85	15.550000000000001	15.57	20613800	YHOO
2010-03-02	15.869999999999999	15.960000000000001	15.67	15.73	20101800	YHOO
2010-03-01	15.43	15.83	15.4	15.789999999999999	17238000	YHOO
2010-02-26	15.27	15.41	15.16	15.31	14975600	YHOO
2010-02-25	15.32	15.35	15.130000000000001	15.24	20126900	YHOO
2010-02-24	15.48	15.710000000000001	15.33	15.59	19284200	YHOO
2010-02-23	15.449999999999999	15.51	15.140000000000001	15.380000000000001	18346700	YHOO
2010-02-22	15.609999999999999	15.68	15.44	15.49	10463500	YHOO
2010-02-19	15.49	15.710000000000001	15.33	15.58	15407900	YHOO
2010-02-18	15.4	15.6	15.32	15.539999999999999	13700100	YHOO
2010-02-17	15.5	15.52	15.32	15.44	12731900	YHOO
2010-02-16	15.23	15.48	15.18	15.41	21447200	YHOO
2010-02-12	15.07	15.19	14.85	15.17	18926400	YHOO
2010-02-11	14.869999999999999	15.25	14.77	15.220000000000001	24509500	YHOO
2010-02-10	15.02	15.02	14.48	14.800000000000001	36518100	YHOO
2010-02-09	15.199999999999999	15.24	14.94	15.07	16716900	YHOO
2010-02-08	15.18	15.470000000000001	14.949999999999999	14.99	19856400	YHOO
2010-02-05	15.01	15.25	14.92	15.19	20713800	YHOO
2010-02-04	15.34	15.52	14.99	15.01	27668100	YHOO
2010-02-03	15.119999999999999	15.6	15.119999999999999	15.460000000000001	24730600	YHOO
2010-02-02	15.1	15.32	15.029999999999999	15.17	27555200	YHOO
2010-02-01	15.140000000000001	15.300000000000001	14.869999999999999	15.050000000000001	29865700	YHOO
2010-01-29	15.51	15.67	14.9	15.01	39664600	YHOO
2010-01-28	15.93	15.960000000000001	15.44	15.44	30159500	YHOO
2010-01-27	16.460000000000001	16.489999999999998	15.77	15.98	41701000	YHOO
2010-01-26	15.82	16.170000000000002	15.699999999999999	15.99	43979400	YHOO
2010-01-25	16.07	16.109999999999999	15.74	15.859999999999999	19683700	YHOO
2010-01-22	16.079999999999998	16.210000000000001	15.81	15.880000000000001	25132800	YHOO
2010-01-21	16.390000000000001	16.579999999999998	16.100000000000001	16.199999999999999	21858400	YHOO
2010-01-20	16.649999999999999	16.68	16.25	16.379999999999999	14419500	YHOO
2010-01-19	16.780000000000001	16.960000000000001	16.640000000000001	16.75	15182600	YHOO
2010-01-15	17.25	17.25	16.75	16.82	18415000	YHOO
2010-01-14	16.809999999999999	17.23	16.800000000000001	17.120000000000001	16715600	YHOO
2010-01-13	16.879999999999999	16.98	16.649999999999999	16.899999999999999	16955600	YHOO
2010-01-12	16.649999999999999	16.859999999999999	16.600000000000001	16.68	15672400	YHOO
2010-01-11	16.77	16.829999999999998	16.48	16.739999999999998	16181900	YHOO
2010-01-08	16.68	16.760000000000002	16.620000000000001	16.699999999999999	15470000	YHOO
2010-01-07	16.809999999999999	16.899999999999999	16.57	16.699999999999999	31816300	YHOO
2010-01-06	17.170000000000002	17.300000000000001	17.07	17.170000000000002	16422000	YHOO
2010-01-05	17.219999999999999	17.23	17	17.23	11718100	YHOO
2010-01-04	16.940000000000001	17.199999999999999	16.879999999999999	17.100000000000001	16587400	YHOO
2009-12-31	16.920000000000002	16.960000000000001	16.77	16.780000000000001	9515600	YHOO
2009-12-30	16.829999999999998	16.989999999999998	16.809999999999999	16.98	8188000	YHOO
2009-12-29	16.84	16.969999999999999	16.68	16.920000000000002	13450200	YHOO
2009-12-28	16.739999999999998	16.940000000000001	16.68	16.879999999999999	11504300	YHOO
2009-12-24	16.690000000000001	16.75	16.649999999999999	16.719999999999999	4736600	YHOO
2009-12-23	16.350000000000001	16.699999999999999	16	16.670000000000002	23584100	YHOO
2009-12-22	15.880000000000001	16.079999999999998	15.82	15.98	10631600	YHOO
2009-12-21	16.109999999999999	16.170000000000002	15.85	15.880000000000001	17806100	YHOO
2009-12-18	15.94	16.140000000000001	15.779999999999999	16.140000000000001	30021100	YHOO
2009-12-17	15.720000000000001	15.960000000000001	15.640000000000001	15.82	26156700	YHOO
2009-12-16	15.57	15.82	15.470000000000001	15.789999999999999	20637500	YHOO
2009-12-15	15.77	15.880000000000001	15.65	15.74	13272900	YHOO
2009-12-14	15.9	15.970000000000001	15.640000000000001	15.81	18086300	YHOO
2009-12-11	15.85	15.9	15.619999999999999	15.74	22607500	YHOO
2009-12-10	15.34	15.57	15.24	15.49	18743000	YHOO
2009-12-09	15.52	15.539999999999999	15.119999999999999	15.18	25396900	YHOO
2009-12-08	15.449999999999999	15.9	15.23	15.449999999999999	31160600	YHOO
2009-12-07	15.359999999999999	15.65	15.32	15.449999999999999	18035200	YHOO
2009-12-04	15.32	15.380000000000001	15	15.19	17576000	YHOO
2009-12-03	15.33	15.380000000000001	15.1	15.109999999999999	17196200	YHOO
2009-12-02	15.17	15.5	15.16	15.31	17807800	YHOO
2009-12-01	15.029999999999999	15.19	14.85	15.130000000000001	17096500	YHOO
2009-11-30	14.9	15.1	14.800000000000001	14.970000000000001	17587000	YHOO
2009-11-27	15.039999999999999	15.09	14.880000000000001	15	11452900	YHOO
2009-11-25	15.289999999999999	15.35	15.17	15.300000000000001	21370600	YHOO
2009-11-24	15.380000000000001	15.49	15.199999999999999	15.24	19774000	YHOO
2009-11-23	15.58	15.65	15.34	15.449999999999999	24501400	YHOO
2009-11-20	15.6	15.74	15.359999999999999	15.380000000000001	16127300	YHOO
2009-11-19	15.83	15.85	15.52	15.609999999999999	26891000	YHOO
2009-11-18	16.02	16.129999999999999	15.84	15.98	12775400	YHOO
2009-11-17	15.890000000000001	16.109999999999999	15.73	16.050000000000001	22249500	YHOO
2009-11-16	16.079999999999998	16.190000000000001	15.92	16.07	26125200	YHOO
2009-11-13	16.039999999999999	16.100000000000001	15.92	15.93	26453800	YHOO
2009-11-12	16.100000000000001	16.280000000000001	15.970000000000001	16	10210100	YHOO
2009-11-11	16	16.16	15.92	16.09	16346100	YHOO
2009-11-10	16.079999999999998	16.359999999999999	16.010000000000002	16.039999999999999	24097400	YHOO
2009-11-09	16.129999999999999	16.190000000000001	15.970000000000001	16.02	14831900	YHOO
2009-11-06	15.890000000000001	16.030000000000001	15.76	15.94	13562500	YHOO
2009-11-05	15.800000000000001	16	15.74	15.9	27732500	YHOO
2009-11-04	15.9	15.9	15.66	15.69	18697100	YHOO
2009-11-03	15.710000000000001	15.789999999999999	15.630000000000001	15.699999999999999	17240200	YHOO
2009-11-02	15.75	15.9	15.59	15.85	15258200	YHOO
2009-10-30	16.059999999999999	16.370000000000001	15.800000000000001	15.9	22321700	YHOO
2009-10-29	16.190000000000001	16.379999999999999	15.74	16.129999999999999	39146700	YHOO
2009-10-28	16.690000000000001	16.77	16.02	16.039999999999999	25044800	YHOO
2009-10-27	16.690000000000001	16.870000000000001	16.350000000000001	16.690000000000001	19917800	YHOO
2009-10-26	17.050000000000001	17.199999999999999	16.670000000000002	16.870000000000001	21213100	YHOO
2009-10-23	17.710000000000001	17.75	17.09	17.219999999999999	17760400	YHOO
2009-10-22	17.539999999999999	17.75	17.300000000000001	17.670000000000002	16018100	YHOO
2009-10-21	17.98	18.02	17.57	17.66	46204500	YHOO
2009-10-20	17.370000000000001	17.41	16.870000000000001	17.170000000000002	38320400	YHOO
2009-10-19	16.800000000000001	17.289999999999999	16.699999999999999	17.219999999999999	17878000	YHOO
2009-10-16	16.609999999999999	16.850000000000001	16.399999999999999	16.809999999999999	20479000	YHOO
2009-10-15	16.84	16.890000000000001	16.460000000000001	16.52	24337300	YHOO
2009-10-14	16.93	17.030000000000001	16.82	16.949999999999999	17508000	YHOO
2009-10-13	16.949999999999999	17	16.809999999999999	16.879999999999999	19492500	YHOO
2009-10-12	16.960000000000001	17.109999999999999	16.66	16.75	16904700	YHOO
2009-10-09	17.43	17.48	16.84	16.870000000000001	29015700	YHOO
2009-10-08	17.629999999999999	17.859999999999999	17.539999999999999	17.579999999999998	27966900	YHOO
2009-10-07	17.219999999999999	17.489999999999998	17.149999999999999	17.489999999999998	12456700	YHOO
2009-10-06	16.960000000000001	17.350000000000001	16.949999999999999	17.300000000000001	21427600	YHOO
2009-10-05	16.850000000000001	17.129999999999999	16.66	16.800000000000001	22224900	YHOO
2009-10-02	17.23	17.350000000000001	16.780000000000001	16.84	32685300	YHOO
2009-10-01	17.649999999999999	17.719999999999999	17.199999999999999	17.390000000000001	24871600	YHOO
2009-09-30	17.48	17.940000000000001	17.239999999999998	17.809999999999999	39878200	YHOO
2009-09-29	17.5	17.66	17.210000000000001	17.449999999999999	31600100	YHOO
2009-09-28	16.98	17.469999999999999	16.949999999999999	17.469999999999999	26412200	YHOO
2009-09-25	16.800000000000001	17.149999999999999	16.75	17.079999999999998	20701400	YHOO
2009-09-24	17.309999999999999	17.32	16.649999999999999	16.890000000000001	26493700	YHOO
2009-09-23	17.100000000000001	17.600000000000001	16.969999999999999	17.210000000000001	36814300	YHOO
2009-09-22	17.170000000000002	17.219999999999999	16.75	16.859999999999999	30588800	YHOO
2009-09-21	17.23	17.23	16.960000000000001	17.039999999999999	26826900	YHOO
2009-09-18	17.699999999999999	17.699999999999999	16.850000000000001	17.390000000000001	86402600	YHOO
2009-09-17	17	17.789999999999999	16.960000000000001	17.5	62010000	YHOO
2009-09-16	16.57	17.109999999999999	16.52	16.989999999999998	53594700	YHOO
2009-09-15	16.010000000000002	16.489999999999998	15.869999999999999	16.41	64668200	YHOO
2009-09-14	15.449999999999999	15.58	15.279999999999999	15.57	19451200	YHOO
2009-09-11	15.529999999999999	15.68	15.41	15.59	26860700	YHOO
2009-09-10	15.279999999999999	15.630000000000001	15.15	15.449999999999999	49083300	YHOO
2009-09-09	14.449999999999999	14.859999999999999	14.42	14.779999999999999	19096300	YHOO
2009-09-08	14.65	14.66	14.369999999999999	14.49	17712200	YHOO
2009-09-04	14.26	14.640000000000001	14.23	14.5	17003900	YHOO
2009-09-03	14.359999999999999	14.43	14.16	14.279999999999999	14661900	YHOO
2009-09-02	14.08	14.33	13.970000000000001	14.23	23591500	YHOO
2009-09-01	14.5	14.68	14.15	14.18	30615300	YHOO
2009-08-31	14.74	14.800000000000001	14.56	14.609999999999999	15420500	YHOO
2009-08-28	14.98	15.08	14.800000000000001	14.85	33918200	YHOO
2009-08-27	14.92	15	14.710000000000001	14.93	30411000	YHOO
2009-08-26	15.09	15.140000000000001	14.859999999999999	14.93	15845300	YHOO
2009-08-25	15.119999999999999	15.210000000000001	14.94	15.07	22850600	YHOO
2009-08-24	14.890000000000001	15.19	14.83	14.99	26171000	YHOO
2009-08-21	14.880000000000001	14.960000000000001	14.73	14.789999999999999	23537700	YHOO
2009-08-20	14.75	14.9	14.699999999999999	14.77	15579900	YHOO
2009-08-19	14.58	14.91	14.550000000000001	14.789999999999999	15501500	YHOO
2009-08-18	14.640000000000001	14.779999999999999	14.56	14.75	14797300	YHOO
2009-08-17	14.69	14.779999999999999	14.51	14.56	29268300	YHOO
2009-08-14	14.98	15.140000000000001	14.85	15.039999999999999	28817100	YHOO
2009-08-13	14.74	15.07	14.609999999999999	15.039999999999999	40193000	YHOO
2009-08-12	14.470000000000001	14.76	14.41	14.68	24256200	YHOO
2009-08-11	14.539999999999999	14.65	14.33	14.460000000000001	17823200	YHOO
2009-08-10	14.66	14.68	14.49	14.630000000000001	18350900	YHOO
2009-08-07	14.859999999999999	14.9	14.56	14.619999999999999	28261000	YHOO
2009-08-06	14.76	14.859999999999999	14.630000000000001	14.74	35659500	YHOO
2009-08-05	14.76	14.91	14.609999999999999	14.67	50910100	YHOO
2009-08-04	14.44	14.68	14.369999999999999	14.51	43084800	YHOO
2009-08-03	14.56	14.619999999999999	14.300000000000001	14.34	43976900	YHOO
2009-07-31	14.720000000000001	14.890000000000001	14.289999999999999	14.32	62659900	YHOO
2009-07-30	15.130000000000001	15.140000000000001	14.24	14.6	100889000	YHOO
2009-07-29	16	16.199999999999999	15.050000000000001	15.140000000000001	126807700	YHOO
2009-07-28	16.969999999999999	17.489999999999998	16.52	17.219999999999999	36152600	YHOO
2009-07-27	17.370000000000001	17.48	16.850000000000001	17	19951800	YHOO
2009-07-24	17.43	17.59	17.02	17.48	19944700	YHOO
2009-07-23	17.41	17.68	17.16	17.359999999999999	37524900	YHOO
2009-07-22	16.190000000000001	17.48	16.120000000000001	17.370000000000001	53615500	YHOO
2009-07-21	17.050000000000001	17.109999999999999	16.440000000000001	16.75	33601800	YHOO
2009-07-20	17.18	17.43	16.649999999999999	17.010000000000002	27760800	YHOO
2009-07-17	16.75	16.91	16.449999999999999	16.84	32514700	YHOO
2009-07-16	15.800000000000001	16.25	15.779999999999999	16.190000000000001	21919500	YHOO
2009-07-15	15.23	15.74	15.15	15.710000000000001	18813600	YHOO
2009-07-14	15.07	15.220000000000001	14.98	15.18	13039500	YHOO
2009-07-13	14.949999999999999	15.06	14.640000000000001	15.01	13174400	YHOO
2009-07-10	14.779999999999999	15.18	14.75	14.93	23061200	YHOO
2009-07-09	14.48	14.68	14.25	14.550000000000001	15598200	YHOO
2009-07-08	14.44	14.69	14.220000000000001	14.380000000000001	15352700	YHOO
2009-07-07	14.92	14.93	14.359999999999999	14.44	22021700	YHOO
2009-07-06	14.83	14.93	14.550000000000001	14.91	13690700	YHOO
2009-07-02	15.24	15.279999999999999	14.880000000000001	14.99	16919900	YHOO
2009-07-01	15.49	15.69	15.35	15.41	12716100	YHOO
2009-06-30	15.85	15.9	15.35	15.66	16033900	YHOO
2009-06-29	15.859999999999999	16.010000000000002	15.6	15.9	12324000	YHOO
2009-06-26	15.6	15.800000000000001	15.48	15.74	26449100	YHOO
2009-06-25	15.44	15.67	15.25	15.529999999999999	19827800	YHOO
2009-06-24	14.76	15.6	14.76	15.449999999999999	30979700	YHOO
2009-06-23	14.75	14.9	14.550000000000001	14.68	15866300	YHOO
2009-06-22	15.550000000000001	15.609999999999999	14.710000000000001	14.710000000000001	26488700	YHOO
2009-06-19	15.5	15.84	15.4	15.800000000000001	20323100	YHOO
2009-06-18	15.619999999999999	15.640000000000001	15.23	15.34	16185400	YHOO
2009-06-17	15.91	16.030000000000001	15.460000000000001	15.6	16521300	YHOO
2009-06-16	16.329999999999998	16.379999999999999	15.9	15.960000000000001	15116000	YHOO
2009-06-15	16.559999999999999	16.68	16.129999999999999	16.399999999999999	23251700	YHOO
2009-06-12	16.170000000000002	16.469999999999999	16.100000000000001	16.399999999999999	16962900	YHOO
2009-06-11	16.260000000000002	16.460000000000001	16.149999999999999	16.190000000000001	15042300	YHOO
2009-06-10	16.699999999999999	16.719999999999999	16.100000000000001	16.32	15771200	YHOO
2009-06-09	16.23	16.5	16.18	16.399999999999999	13083200	YHOO
2009-06-08	16.469999999999999	16.489999999999998	16.039999999999999	16.190000000000001	13692600	YHOO
2009-06-05	16.77	16.989999999999998	16.300000000000001	16.640000000000001	17311400	YHOO
2009-06-04	16.399999999999999	16.710000000000001	16.039999999999999	16.649999999999999	19001400	YHOO
2009-06-03	16.5	16.5	15.67	16.300000000000001	26358100	YHOO
2009-06-02	16.600000000000001	16.75	16.25	16.620000000000001	15286700	YHOO
2009-06-01	16.170000000000002	16.649999999999999	16.129999999999999	16.579999999999998	27926100	YHOO
2009-05-29	15.19	15.84	15.109999999999999	15.84	29557500	YHOO
2009-05-28	15.09	15.24	14.69	15.09	19131600	YHOO
2009-05-27	15.27	15.529999999999999	14.880000000000001	14.94	18977400	YHOO
2009-05-26	14.68	15.44	14.67	15.279999999999999	19953000	YHOO
2009-05-22	14.890000000000001	15.17	14.75	14.98	19150500	YHOO
2009-05-21	14.92	15.119999999999999	14.619999999999999	14.869999999999999	15186800	YHOO
2009-05-20	15.08	15.31	14.800000000000001	14.960000000000001	15781600	YHOO
2009-05-19	15.06	15.34	15.02	15.18	13676000	YHOO
2009-05-18	15.1	15.18	14.74	15.17	18629500	YHOO
2009-05-15	15	15.1	14.859999999999999	14.91	22525900	YHOO
2009-05-14	14.5	14.859999999999999	14.4	14.76	20841800	YHOO
2009-05-13	14.92	14.949999999999999	14.5	14.52	23585400	YHOO
2009-05-12	15.5	15.5	14.9	15.1	31403300	YHOO
2009-05-11	14.9	15.83	14.81	15.539999999999999	39492400	YHOO
2009-05-08	14.880000000000001	15.300000000000001	14.699999999999999	15.15	22461200	YHOO
2009-05-07	15.029999999999999	15.1	14.380000000000001	14.800000000000001	24328500	YHOO
2009-05-06	14.800000000000001	15	14.52	14.85	19105800	YHOO
2009-05-05	14.550000000000001	14.99	14.18	14.74	35233200	YHOO
2009-05-04	14.199999999999999	14.25	13.960000000000001	14.18	25094600	YHOO
2009-05-01	14.5	14.5	13.91	14.140000000000001	23721700	YHOO
2009-04-30	14.119999999999999	14.6	14.119999999999999	14.289999999999999	25883300	YHOO
2009-04-29	13.699999999999999	14.35	13.699999999999999	14.02	16570900	YHOO
2009-04-28	13.74	14.050000000000001	13.6	13.640000000000001	18856500	YHOO
2009-04-27	14.48	14.550000000000001	13.880000000000001	13.890000000000001	22640600	YHOO
2009-04-24	14.789999999999999	14.94	14.359999999999999	14.73	25803000	YHOO
2009-04-23	14.56	14.74	14.109999999999999	14.550000000000001	32943200	YHOO
2009-04-22	14.619999999999999	15.390000000000001	14.41	14.48	65407800	YHOO
2009-04-21	13.94	14.59	13.710000000000001	14.380000000000001	54237700	YHOO
2009-04-20	14.16	14.25	13.6	13.66	13470500	YHOO
2009-04-17	14.43	14.52	14.029999999999999	14.390000000000001	19800400	YHOO
2009-04-16	14.15	14.529999999999999	14.050000000000001	14.43	19156500	YHOO
2009-04-15	13.93	14.09	13.77	14.02	12383200	YHOO
2009-04-14	14.4	14.42	14	14.07	15151700	YHOO
2009-04-13	14.02	14.539999999999999	13.859999999999999	14.42	35067600	YHOO
2009-04-09	13.140000000000001	13.59	13.07	13.470000000000001	17285800	YHOO
2009-04-08	12.9	13.01	12.75	12.92	11241000	YHOO
2009-04-07	13	13.1	12.68	12.81	12306400	YHOO
2009-04-06	13.08	13.24	12.99	13.23	11935700	YHOO
2009-04-03	12.949999999999999	13.390000000000001	12.779999999999999	13.34	18534900	YHOO
2009-04-02	13.039999999999999	13.140000000000001	12.800000000000001	12.949999999999999	28823100	YHOO
2009-04-01	12.699999999999999	13.119999999999999	12.6	12.75	14540400	YHOO
2009-03-31	12.76	13.1	12.67	12.81	11882100	YHOO
2009-03-30	12.93	13.140000000000001	12.51	12.699999999999999	16558800	YHOO
2009-03-27	13.17	13.609999999999999	13.119999999999999	13.18	22426200	YHOO
2009-03-26	13.550000000000001	13.609999999999999	13	13.35	24223400	YHOO
2009-03-25	13.69	13.880000000000001	13.35	13.550000000000001	16746400	YHOO
2009-03-24	13.98	14.02	13.56	13.630000000000001	17293600	YHOO
2009-03-23	13.789999999999999	14.119999999999999	13.619999999999999	14.09	18200000	YHOO
2009-03-20	13.630000000000001	13.869999999999999	13.51	13.6	22079300	YHOO
2009-03-19	13.68	14.140000000000001	13.609999999999999	13.74	25954300	YHOO
2009-03-18	13.81	13.949999999999999	13.23	13.42	26324300	YHOO
2009-03-17	13.35	14.039999999999999	13.220000000000001	13.99	16719400	YHOO
2009-03-16	13.66	13.66	13.199999999999999	13.220000000000001	19448800	YHOO
2009-03-13	13.58	13.640000000000001	13.27	13.51	12522600	YHOO
2009-03-12	13.35	13.6	13.1	13.6	16682500	YHOO
2009-03-11	13.31	13.5	13.029999999999999	13.390000000000001	17505000	YHOO
2009-03-10	12.81	13.4	12.75	13.23	22730900	YHOO
2009-03-09	12.85	13.449999999999999	12.550000000000001	12.66	23119700	YHOO
2009-03-06	12.6	13.18	12.52	13.050000000000001	30994200	YHOO
2009-03-05	12.77	13.07	12.48	12.529999999999999	18477000	YHOO
2009-03-04	12.720000000000001	13.49	12.51	13.16	24076200	YHOO
2009-03-03	12.789999999999999	12.869999999999999	12.31	12.5	16509700	YHOO
2009-03-02	12.85	12.970000000000001	12.470000000000001	12.58	20934900	YHOO
2009-02-27	12.66	13.33	12.609999999999999	13.23	20392600	YHOO
2009-02-26	12.880000000000001	13.390000000000001	12.74	12.98	26571900	YHOO
2009-02-25	12.449999999999999	12.789999999999999	12.300000000000001	12.48	16195700	YHOO
2009-02-24	12.57	12.859999999999999	12.27	12.75	22529300	YHOO
2009-02-23	12.199999999999999	12.35	11.83	11.970000000000001	16517300	YHOO
2009-02-20	11.9	12.27	11.75	12.140000000000001	16485500	YHOO
2009-02-19	12.35	12.59	11.93	11.98	12537600	YHOO
2009-02-18	12.119999999999999	12.529999999999999	12.07	12.220000000000001	12434300	YHOO
2009-02-17	12.31	12.58	12.01	12.02	15708400	YHOO
2009-02-13	12.67	12.99	12.59	12.84	11139300	YHOO
2009-02-12	12.5	12.66	12.140000000000001	12.66	15452500	YHOO
2009-02-11	12.869999999999999	12.91	12.380000000000001	12.630000000000001	13726600	YHOO
2009-02-10	13.539999999999999	13.9	12.720000000000001	12.75	24148400	YHOO
2009-02-09	13.59	14	13.470000000000001	13.9	15686200	YHOO
2009-02-06	13.41	13.84	13.199999999999999	13.630000000000001	17594600	YHOO
2009-02-05	12.93	13.52	12.85	13.51	17566800	YHOO
2009-02-04	12.67	13.23	12.550000000000001	13	22933800	YHOO
2009-02-03	12.300000000000001	12.710000000000001	12.01	12.68	18669700	YHOO
2009-02-02	11.5	12.32	11.49	12.15	21223000	YHOO
2009-01-30	11.859999999999999	12.15	11.51	11.73	21508900	YHOO
2009-01-29	12.02	12.24	11.73	11.74	22124100	YHOO
2009-01-28	12.23	12.380000000000001	11.92	12.24	35686800	YHOO
2009-01-27	11.199999999999999	11.369999999999999	10.85	11.34	33708200	YHOO
2009-01-26	11.26	11.279999999999999	10.81	11.17	16469800	YHOO
2009-01-23	10.9	11.550000000000001	10.859999999999999	11.32	15864000	YHOO
2009-01-22	11.35	11.51	10.9	11.279999999999999	17201700	YHOO
2009-01-21	11.17	11.59	11.08	11.59	15892200	YHOO
2009-01-20	11.720000000000001	11.800000000000001	11.01	11.01	18692000	YHOO
2009-01-16	11.869999999999999	11.970000000000001	11.44	11.59	24783700	YHOO
2009-01-15	12.32	12.35	11.220000000000001	11.609999999999999	25247500	YHOO
2009-01-14	12.26	12.529999999999999	11.81	12.41	23595200	YHOO
2009-01-13	12.09	12.789999999999999	11.779999999999999	12.1	25720400	YHOO
2009-01-12	13.09	13.1	12.08	12.220000000000001	19976900	YHOO
2009-01-09	13.42	13.56	12.9	13.130000000000001	19281000	YHOO
2009-01-08	12.369999999999999	13.07	12.31	13.07	13929800	YHOO
2009-01-07	12.710000000000001	13.16	12.449999999999999	12.710000000000001	24995900	YHOO
2009-01-06	12.960000000000001	13.24	12.880000000000001	13	10056000	YHOO
2009-01-05	12.720000000000001	13.01	12.390000000000001	12.859999999999999	11989900	YHOO
2009-01-02	12.17	12.85	12.119999999999999	12.85	9514600	YHOO
2008-12-31	11.949999999999999	12.300000000000001	11.92	12.199999999999999	9085500	YHOO
2008-12-30	11.91	12	11.720000000000001	11.970000000000001	7480600	YHOO
2008-12-29	12.460000000000001	12.460000000000001	11.449999999999999	11.880000000000001	9913500	YHOO
2008-12-26	12.300000000000001	12.380000000000001	12.18	12.34	3873900	YHOO
2008-12-24	12.41	12.48	12.289999999999999	12.32	2500100	YHOO
2008-12-23	12.470000000000001	12.65	12.25	12.42	7474700	YHOO
2008-12-22	13.029999999999999	13.08	12	12.35	12946400	YHOO
2008-12-19	12.92	13.32	12.720000000000001	13.029999999999999	17551900	YHOO
2008-12-18	13.130000000000001	13.27	12.699999999999999	12.720000000000001	14997900	YHOO
2008-12-17	13	13.43	12.83	13.109999999999999	12783000	YHOO
2008-12-16	12.880000000000001	13.48	12.880000000000001	13.359999999999999	18544100	YHOO
2008-12-15	13.1	13.289999999999999	12.550000000000001	12.73	20131100	YHOO
2008-12-12	12.31	13.23	12.15	13.15	24636700	YHOO
2008-12-11	13.16	13.359999999999999	12.57	12.73	26528700	YHOO
2008-12-10	12.67	13.57	12.35	13.4	46696000	YHOO
2008-12-09	11.9	12.539999999999999	11.77	12.19	28943400	YHOO
2008-12-08	12.17	12.49	11.789999999999999	12.199999999999999	33782200	YHOO
2008-12-05	10.960000000000001	11.699999999999999	10.619999999999999	11.66	19973900	YHOO
2008-12-04	11.380000000000001	11.48	10.699999999999999	11.050000000000001	18447800	YHOO
2008-12-03	11.119999999999999	11.5	10.74	11.5	24094600	YHOO
2008-12-02	10.81	12.5	10.5	11.5	46254900	YHOO
2008-12-01	11.82	11.98	10.73	10.74	26242500	YHOO
2008-11-28	10.76	11.59	10.65	11.51	12397600	YHOO
2008-11-26	9.9299999999999997	10.58	9.9199999999999999	10.58	13640000	YHOO
2008-11-25	10.119999999999999	10.199999999999999	9.8300000000000001	10.07	16889200	YHOO
2008-11-24	9.5600000000000005	10.27	9.4199999999999999	10.210000000000001	22452600	YHOO
2008-11-21	9.2799999999999994	9.4800000000000004	8.9499999999999993	9.3900000000000006	29895300	YHOO
2008-11-20	9.0999999999999996	10.01	8.9399999999999995	8.9499999999999993	37311800	YHOO
2008-11-19	11.539999999999999	11.58	9.0700000000000003	9.1400000000000006	57680800	YHOO
2008-11-18	11.93	12.4	11	11.550000000000001	51671000	YHOO
2008-11-17	10.5	10.94	10.32	10.630000000000001	14601400	YHOO
2008-11-14	10.84	11.5	10.630000000000001	10.82	19072400	YHOO
2008-11-13	10.32	11.17	9.7599999999999998	11.15	25212700	YHOO
2008-11-12	11.01	11.34	10.02	10.34	29046700	YHOO
2008-11-11	11.56	11.67	11.06	11.35	33294600	YHOO
2008-11-10	12.369999999999999	12.4	11.57	11.869999999999999	16708100	YHOO
2008-11-07	12.449999999999999	12.5	11.65	12.199999999999999	47280400	YHOO
2008-11-06	14.84	14.890000000000001	13.75	13.960000000000001	44431700	YHOO
2008-11-05	13.210000000000001	14.84	13.15	13.92	71264100	YHOO
2008-11-04	13.050000000000001	13.49	12.84	13.35	24980000	YHOO
2008-11-03	12.74	12.890000000000001	12.550000000000001	12.75	10385600	YHOO
2008-10-31	13.09	13.359999999999999	12.710000000000001	12.82	24017600	YHOO
2008-10-30	12.529999999999999	13.18	12.25	12.93	26757100	YHOO
2008-10-29	12.199999999999999	12.609999999999999	11.92	12.140000000000001	21443000	YHOO
2008-10-28	11.890000000000001	12.4	11.25	12.359999999999999	22795700	YHOO
2008-10-27	11.82	12.19	11.5	11.58	16372300	YHOO
2008-10-24	11.31	12.33	11.31	12.1	29718100	YHOO
2008-10-23	12.15	12.699999999999999	11.550000000000001	12.65	27751300	YHOO
2008-10-22	12.359999999999999	12.84	12.35	12.390000000000001	35671000	YHOO
2008-10-21	12.619999999999999	12.74	12.039999999999999	12.07	28385500	YHOO
2008-10-20	13.029999999999999	13.029999999999999	12.33	12.859999999999999	24999900	YHOO
2008-10-17	12.880000000000001	13.5	12.68	12.9	38974800	YHOO
2008-10-16	11.9	13.73	11.369999999999999	12.99	107674200	YHOO
2008-10-15	12.49	12.550000000000001	11.75	11.75	27529900	YHOO
2008-10-14	13.779999999999999	13.93	12.369999999999999	12.65	26909700	YHOO
2008-10-13	13.140000000000001	13.51	12.56	13.49	26049700	YHOO
2008-10-10	12.220000000000001	12.92	11.960000000000001	12.289999999999999	38683200	YHOO
2008-10-09	13.9	13.9	12.470000000000001	12.65	40808900	YHOO
2008-10-08	13.800000000000001	14.58	13.199999999999999	13.76	31651100	YHOO
2008-10-07	15.19	15.49	14.529999999999999	14.58	27696400	YHOO
2008-10-06	15.27	16.07	14.550000000000001	15.31	42862100	YHOO
2008-10-03	15.81	16.440000000000001	15.75	16	25824900	YHOO
2008-10-02	16.77	16.850000000000001	15.539999999999999	15.58	23416200	YHOO
2008-10-01	17.170000000000002	17.309999999999999	16.800000000000001	16.960000000000001	13725000	YHOO
2008-09-30	17.149999999999999	17.620000000000001	17	17.300000000000001	23672300	YHOO
2008-09-29	18.77	18.920000000000002	16.879999999999999	16.879999999999999	39570300	YHOO
2008-09-26	18.75	19.25	18.649999999999999	18.920000000000002	14922800	YHOO
2008-09-25	19.09	19.559999999999999	18.969999999999999	19.199999999999999	14512100	YHOO
2008-09-24	18.899999999999999	19.190000000000001	18.82	19.149999999999999	12766200	YHOO
2008-09-23	18.710000000000001	19.129999999999999	18.670000000000002	18.93	20230100	YHOO
2008-09-22	19.600000000000001	19.600000000000001	18.640000000000001	18.68	16911900	YHOO
2008-09-19	20.579999999999998	20.789999999999999	19.27	19.890000000000001	31649100	YHOO
2008-09-18	18.789999999999999	20.82	18.489999999999998	20.82	37286300	YHOO
2008-09-17	18.969999999999999	19.079999999999998	18.199999999999999	18.82	28819300	YHOO
2008-09-16	18.25	19.350000000000001	18.239999999999998	19.260000000000002	33897000	YHOO
2008-09-15	18.27	19.140000000000001	18.25	18.850000000000001	32567200	YHOO
2008-09-12	18.43	19.170000000000002	18.34	19.079999999999998	21301100	YHOO
2008-09-11	17.399999999999999	18.57	17.329999999999998	18.550000000000001	28408000	YHOO
2008-09-10	17.629999999999999	17.789999999999999	17.25	17.699999999999999	19619600	YHOO
2008-09-09	18.140000000000001	18.190000000000001	17.530000000000001	17.579999999999998	25271700	YHOO
2008-09-08	18.329999999999998	18.370000000000001	17.870000000000001	18.260000000000002	16447400	YHOO
2008-09-05	17.920000000000002	18.34	17.800000000000001	18.079999999999998	17089100	YHOO
2008-09-04	18.710000000000001	18.809999999999999	17.75	17.75	23892500	YHOO
2008-09-03	18.850000000000001	19	18.699999999999999	18.760000000000002	11557100	YHOO
2008-09-02	19.629999999999999	19.77	18.739999999999998	18.75	16943700	YHOO
2008-08-29	19.539999999999999	19.600000000000001	19.280000000000001	19.379999999999999	11204900	YHOO
2008-08-28	19.48	19.760000000000002	19.379999999999999	19.649999999999999	11729500	YHOO
2008-08-27	19.079999999999998	19.449999999999999	18.93	19.370000000000001	9300100	YHOO
2008-08-26	19.120000000000001	19.199999999999999	19	19.09	8770500	YHOO
2008-08-25	19.34	19.399999999999999	19.050000000000001	19.09	13779300	YHOO
2008-08-22	19.109999999999999	19.68	19.100000000000001	19.530000000000001	11087500	YHOO
2008-08-21	19.059999999999999	19.18	18.870000000000001	19.109999999999999	16995100	YHOO
2008-08-20	19.57	19.649999999999999	19.100000000000001	19.170000000000002	16426500	YHOO
2008-08-19	19.780000000000001	19.91	19.41	19.420000000000002	12851000	YHOO
2008-08-18	20.469999999999999	20.52	19.66	19.73	14867400	YHOO
2008-08-15	20.27	20.82	20.27	20.440000000000001	14945100	YHOO
2008-08-14	20.199999999999999	20.57	20.140000000000001	20.280000000000001	11103300	YHOO
2008-08-13	20.329999999999998	20.48	20.059999999999999	20.359999999999999	11954500	YHOO
2008-08-12	20.210000000000001	20.600000000000001	20.039999999999999	20.43	13883700	YHOO
2008-08-11	19.890000000000001	20.280000000000001	19.649999999999999	20.260000000000002	12903700	YHOO
2008-08-08	20.190000000000001	20.190000000000001	19.870000000000001	19.899999999999999	13640000	YHOO
2008-08-07	19.800000000000001	20.25	19.640000000000001	20.190000000000001	14017500	YHOO
2008-08-06	19.77	20.18	19.530000000000001	20	14699000	YHOO
2008-08-05	19.699999999999999	19.91	19.530000000000001	19.82	14415200	YHOO
2008-08-04	19.77	19.77	19.210000000000001	19.379999999999999	14064400	YHOO
2008-08-01	20.09	20.120000000000001	19.530000000000001	19.800000000000001	19777000	YHOO
2008-07-31	19.890000000000001	20.149999999999999	19.850000000000001	19.890000000000001	16621100	YHOO
2008-07-30	20.18	20.18	19.960000000000001	20.030000000000001	25016800	YHOO
2008-07-29	20.010000000000002	20.34	19.68	20.149999999999999	17023800	YHOO
2008-07-28	20.989999999999998	21.170000000000002	20.059999999999999	20.120000000000001	13733800	YHOO
2008-07-25	20.550000000000001	21.190000000000001	20.280000000000001	21.129999999999999	20406200	YHOO
2008-07-24	20.609999999999999	21.059999999999999	20.050000000000001	20.530000000000001	24422500	YHOO
2008-07-23	21.91	22.48	20	20.390000000000001	48279700	YHOO
2008-07-22	21.390000000000001	21.699999999999999	20.850000000000001	21.399999999999999	29786500	YHOO
2008-07-21	21.66	22.190000000000001	21.649999999999999	21.670000000000002	24645600	YHOO
2008-07-18	22.550000000000001	22.550000000000001	21.859999999999999	22.449999999999999	23375400	YHOO
2008-07-17	23.489999999999998	23.489999999999998	22.41	22.440000000000001	31947900	YHOO
2008-07-16	21.699999999999999	22.600000000000001	21.59	22.48	20738700	YHOO
2008-07-15	21.789999999999999	22.079999999999998	21.18	21.539999999999999	25740900	YHOO
2008-07-14	23.120000000000001	23.239999999999998	22.219999999999999	22.57	22785000	YHOO
2008-07-11	23	23.890000000000001	22.640000000000001	23.57	23141900	YHOO
2008-07-10	23.760000000000002	24.100000000000001	23.039999999999999	23.5	18501800	YHOO
2008-07-09	24.739999999999998	24.800000000000001	23.82	23.82	21980400	YHOO
2008-07-08	23.829999999999998	24.66	23.809999999999999	24.640000000000001	34234600	YHOO
2008-07-07	23.399999999999999	24.25	22.920000000000002	23.91	84245900	YHOO
2008-07-03	21.350000000000001	21.75	21.030000000000001	21.350000000000001	21923800	YHOO
2008-07-02	21.890000000000001	21.899999999999999	20.670000000000002	20.879999999999999	58418100	YHOO
2008-07-01	20.48	20.489999999999998	19.59	20.199999999999999	36634700	YHOO
2008-06-30	21.120000000000001	21.199999999999999	20.600000000000001	20.66	17173500	YHOO
2008-06-27	21.289999999999999	21.460000000000001	20.699999999999999	21.329999999999998	30236800	YHOO
2008-06-26	21.59	21.890000000000001	21.280000000000001	21.370000000000001	23993900	YHOO
2008-06-25	22	22.239999999999998	21.859999999999999	22.010000000000002	19530900	YHOO
2008-06-24	21.170000000000002	23.710000000000001	20.600000000000001	22.039999999999999	85211700	YHOO
2008-06-23	22.07	22.120000000000001	21.300000000000001	21.449999999999999	29819200	YHOO
2008-06-20	22.489999999999998	22.530000000000001	21.899999999999999	21.989999999999998	34606900	YHOO
2008-06-19	22.780000000000001	22.870000000000001	22.370000000000001	22.73	19001300	YHOO
2008-06-18	23.219999999999999	23.219999999999999	22.629999999999999	22.91	14255900	YHOO
2008-06-17	23.579999999999998	23.579999999999998	22.899999999999999	23.25	22808800	YHOO
2008-06-16	22.949999999999999	23.579999999999998	22.710000000000001	23.539999999999999	44711900	YHOO
2008-06-13	22.82	23.48	21.75	23.469999999999999	118467700	YHOO
2008-06-12	26.329999999999998	26.329999999999998	22.5	23.52	122412100	YHOO
2008-06-11	26.420000000000002	26.460000000000001	26	26.149999999999999	13315400	YHOO
2008-06-10	26.32	26.579999999999998	26.25	26.399999999999999	11854000	YHOO
2008-06-09	26.5	26.859999999999999	26.100000000000001	26.579999999999998	17278300	YHOO
2008-06-06	26.5	27.079999999999998	26.030000000000001	26.440000000000001	37746600	YHOO
2008-06-05	26.460000000000001	26.640000000000001	25.969999999999999	26.359999999999999	30167300	YHOO
2008-06-04	26.25	27.050000000000001	26.16	26.850000000000001	29973600	YHOO
2008-06-03	26.359999999999999	26.600000000000001	25.780000000000001	26.149999999999999	25586000	YHOO
2008-06-02	26.800000000000001	26.809999999999999	26.030000000000001	26.399999999999999	26379400	YHOO
2008-05-30	27.07	27.100000000000001	26.629999999999999	26.760000000000002	17771800	YHOO
2008-05-29	27.34	27.359999999999999	27	27.07	17905300	YHOO
2008-05-28	27.420000000000002	27.48	26.949999999999999	27.16	21785600	YHOO
2008-05-27	27.5	27.629999999999999	26.98	27	20703900	YHOO
2008-05-23	27.48	27.739999999999998	27.260000000000002	27.719999999999999	24035700	YHOO
2008-05-22	27.300000000000001	27.609999999999999	26.949999999999999	27.530000000000001	24737400	YHOO
2008-05-21	27.34	27.949999999999999	26.800000000000001	27.329999999999998	38317200	YHOO
2008-05-20	27.68	28.199999999999999	27.32	27.48	29450900	YHOO
2008-05-19	27.899999999999999	28.329999999999998	27.420000000000002	27.68	55348600	YHOO
2008-05-16	27.73	27.949999999999999	27.41	27.66	61318300	YHOO
2008-05-15	27.539999999999999	27.98	26.850000000000001	27.75	79748700	YHOO
2008-05-14	26.949999999999999	27.359999999999999	26.199999999999999	27.140000000000001	64571100	YHOO
2008-05-13	25.149999999999999	26.84	24.390000000000001	26.559999999999999	81351200	YHOO
2008-05-12	25.800000000000001	25.879999999999999	25.02	25.260000000000002	41319400	YHOO
2008-05-09	26.010000000000002	26.190000000000001	25.75	25.93	30686900	YHOO
2008-05-08	25.66	26.440000000000001	25.510000000000002	26.219999999999999	61308600	YHOO
2008-05-07	25.57	25.710000000000001	25.030000000000001	25.640000000000001	84698300	YHOO
2008-05-06	25.539999999999999	26.25	24.199999999999999	25.719999999999999	180100000	YHOO
2008-05-05	23.050000000000001	24.93	22.969999999999999	24.370000000000001	279318400	YHOO
2008-05-02	27.649999999999999	29.73	27.210000000000001	28.670000000000002	80447300	YHOO
2008-05-01	27.690000000000001	28.34	26.5	26.809999999999999	52071000	YHOO
2008-04-30	27.170000000000002	27.780000000000001	26.760000000000002	27.41	31034100	YHOO
2008-04-29	26.350000000000001	27.48	25.809999999999999	27.359999999999999	36678000	YHOO
2008-04-28	27	27.09	26.25	26.43	20869300	YHOO
2008-04-25	26.850000000000001	26.93	26.079999999999998	26.800000000000001	50523100	YHOO
2008-04-24	28.010000000000002	28.079999999999998	27.239999999999998	27.300000000000001	25944000	YHOO
2008-04-23	28.239999999999998	28.350000000000001	27.710000000000001	28.079999999999998	31134400	YHOO
2008-04-22	28.73	28.879999999999999	28.440000000000001	28.539999999999999	28564000	YHOO
2008-04-21	28.52	28.68	28.219999999999999	28.550000000000001	18368700	YHOO
2008-04-18	28.440000000000001	28.670000000000002	28.170000000000002	28.43	25292200	YHOO
2008-04-17	28.399999999999999	28.399999999999999	27.960000000000001	28.030000000000001	10848800	YHOO
2008-04-16	28.109999999999999	28.399999999999999	28.109999999999999	28.309999999999999	9204900	YHOO
2008-04-15	28.050000000000001	28.25	27.77	28.170000000000002	12096600	YHOO
2008-04-14	28.18	28.34	27.789999999999999	27.800000000000001	14159500	YHOO
2008-04-11	28.41	28.609999999999999	28.09	28.34	18433700	YHOO
2008-04-10	28.390000000000001	28.690000000000001	28.280000000000001	28.59	32671200	YHOO
2008-04-09	27.800000000000001	27.949999999999999	27.129999999999999	27.77	31768300	YHOO
2008-04-08	27.719999999999999	27.82	27.489999999999998	27.699999999999999	17935600	YHOO
2008-04-07	27.800000000000001	28.149999999999999	27.57	27.699999999999999	29455100	YHOO
2008-04-04	28	28.449999999999999	27.59	28.359999999999999	28290700	YHOO
2008-04-03	27.649999999999999	28.219999999999999	27.579999999999998	28.129999999999999	14535400	YHOO
2008-04-02	28.57	28.600000000000001	27.489999999999998	27.82	30180400	YHOO
2008-04-01	28.07	28.620000000000001	28.02	28.5	20483600	YHOO
2008-03-31	28.559999999999999	29.120000000000001	28.27	28.93	17224600	YHOO
2008-03-28	28.32	29.09	28.149999999999999	28.989999999999998	34274200	YHOO
2008-03-27	28.489999999999998	28.5	27.899999999999999	28.09	15558400	YHOO
2008-03-26	28.629999999999999	28.780000000000001	28.190000000000001	28.489999999999998	15271500	YHOO
2008-03-25	28.140000000000001	28.75	27.699999999999999	28.73	33759600	YHOO
2008-03-24	27.559999999999999	28.07	27.449999999999999	27.52	17360800	YHOO
2008-03-20	27.359999999999999	27.91	26.98	27.66	29864500	YHOO
2008-03-19	27.559999999999999	27.789999999999999	26.91	27.07	23317500	YHOO
2008-03-18	26.940000000000001	27.719999999999999	26.25	27.66	38074400	YHOO
2008-03-17	26.5	26.640000000000001	25.719999999999999	25.850000000000001	33771900	YHOO
2008-03-14	27.850000000000001	27.960000000000001	26.5	26.710000000000001	44386000	YHOO
2008-03-13	28.07	28.27	27.379999999999999	27.5	75429000	YHOO
2008-03-12	28.890000000000001	29.02	28.390000000000001	28.449999999999999	18338300	YHOO
2008-03-11	28.91	29.16	28.43	29	22077400	YHOO
2008-03-10	28.870000000000001	28.98	28.510000000000002	28.510000000000002	29698500	YHOO
2008-03-07	28.579999999999998	29.18	28.5	29.030000000000001	28266000	YHOO
2008-03-06	28.640000000000001	28.98	28.440000000000001	28.699999999999999	34591000	YHOO
2008-03-05	28	28.780000000000001	28	28.670000000000002	30280100	YHOO
2008-03-04	27.800000000000001	28.07	27.43	28.059999999999999	28305000	YHOO
2008-03-03	27.73	28.079999999999998	27.66	27.77	22765100	YHOO
2008-02-29	27.940000000000001	28.41	27.5	27.780000000000001	23860500	YHOO
2008-02-28	27.98	28.82	27.960000000000001	28.149999999999999	30113200	YHOO
2008-02-27	28.329999999999998	28.489999999999998	27.75	28.370000000000001	27664100	YHOO
2008-02-26	27.93	28.550000000000001	27.809999999999999	28.219999999999999	26013000	YHOO
2008-02-25	28.420000000000002	28.57	27.75	28.129999999999999	32470600	YHOO
2008-02-22	28.359999999999999	28.640000000000001	27.98	28.420000000000002	26157800	YHOO
2008-02-21	28.760000000000002	29.170000000000002	28.25	28.420000000000002	34681900	YHOO
2008-02-20	28.710000000000001	29.039999999999999	28.390000000000001	28.829999999999998	29338800	YHOO
2008-02-19	29.34	29.420000000000002	28.75	29.010000000000002	38679600	YHOO
2008-02-15	29.949999999999999	30.149999999999999	29.43	29.66	40125200	YHOO
2008-02-14	29.98	30.25	29.75	29.98	38045600	YHOO
2008-02-13	29.780000000000001	30.07	29.600000000000001	29.879999999999999	57047700	YHOO
2008-02-12	29.809999999999999	29.84	29.399999999999999	29.57	42445600	YHOO
2008-02-11	29.890000000000001	30.050000000000001	29.32	29.870000000000001	67253700	YHOO
2008-02-08	28.98	29.219999999999999	28.710000000000001	29.199999999999999	55618900	YHOO
2008-02-07	28.629999999999999	29.190000000000001	28.600000000000001	29.039999999999999	44248800	YHOO
2008-02-06	29.109999999999999	29.329999999999998	28.530000000000001	28.57	55648800	YHOO
2008-02-05	28.780000000000001	29.57	28.75	28.98	68583700	YHOO
2008-02-04	28.329999999999998	29.5	28.329999999999998	29.329999999999998	144814000	YHOO
2008-02-01	28.68	29.829999999999998	27.34	28.379999999999999	438248800	YHOO
2008-01-31	18.870000000000001	19.350000000000001	18.719999999999999	19.18	41449800	YHOO
2008-01-30	18.620000000000001	20.809999999999999	18.579999999999998	19.050000000000001	115993300	YHOO
2008-01-29	20.870000000000001	20.899999999999999	20.050000000000001	20.809999999999999	79230000	YHOO
2008-01-28	21.559999999999999	21.899999999999999	20.420000000000002	20.780000000000001	32473100	YHOO
2008-01-25	22.239999999999998	22.370000000000001	21.32	21.940000000000001	28386800	YHOO
2008-01-24	20.440000000000001	21.75	20.420000000000002	21.690000000000001	39823300	YHOO
2008-01-23	19.25	20.34	18.719999999999999	20.010000000000002	42064200	YHOO
2008-01-22	19.289999999999999	21.030000000000001	19.260000000000002	19.859999999999999	38126200	YHOO
2008-01-18	21.27	21.609999999999999	20.07	20.780000000000001	41239300	YHOO
2008-01-17	22	22.170000000000002	21.140000000000001	21.219999999999999	28812600	YHOO
2008-01-16	22.199999999999999	22.75	21.73	21.949999999999999	38155300	YHOO
2008-01-15	23	23.489999999999998	22.57	22.91	31911000	YHOO
2008-01-14	23.510000000000002	23.760000000000002	23.18	23.699999999999999	18552900	YHOO
2008-01-11	23.809999999999999	24.129999999999999	22.98	23.359999999999999	27297400	YHOO
2008-01-10	23.190000000000001	24.57	22.829999999999998	24.09	52342100	YHOO
2008-01-09	22.469999999999999	22.800000000000001	21.370000000000001	22.559999999999999	46662700	YHOO
2008-01-08	23.280000000000001	23.649999999999999	22.5	22.609999999999999	22974000	YHOO
2008-01-07	23.120000000000001	23.559999999999999	22.73	23.18	24769400	YHOO
2008-01-04	23.809999999999999	23.809999999999999	23.100000000000001	23.16	20745800	YHOO
2008-01-03	23.859999999999999	24.190000000000001	23.699999999999999	23.84	20179700	YHOO
2008-01-02	23.800000000000001	24.149999999999999	23.600000000000001	23.719999999999999	25671700	YHOO
2007-12-31	23.219999999999999	23.43	23.109999999999999	23.260000000000002	14782600	YHOO
2007-12-28	23.66	23.710000000000001	23.210000000000001	23.449999999999999	13773000	YHOO
2007-12-27	23.600000000000001	24.149999999999999	23.57	23.710000000000001	16041500	YHOO
2007-12-26	23.850000000000001	24.25	23.850000000000001	23.960000000000001	9821600	YHOO
2007-12-24	24.010000000000002	24.190000000000001	23.940000000000001	24.050000000000001	24861800	YHOO
2007-12-21	23.879999999999999	24.100000000000001	23.739999999999998	24.010000000000002	24094600	YHOO
2007-12-20	23.5	23.800000000000001	23.239999999999998	23.640000000000001	21030700	YHOO
2007-12-19	22.920000000000002	23.690000000000001	22.920000000000002	23.309999999999999	26547300	YHOO
2007-12-18	23.219999999999999	23.350000000000001	22.800000000000001	23.02	27735600	YHOO
2007-12-17	23.800000000000001	24.030000000000001	22.940000000000001	23.039999999999999	37877100	YHOO
2007-12-14	24.129999999999999	24.469999999999999	24	24.059999999999999	15125500	YHOO
2007-12-13	24.390000000000001	24.75	24.190000000000001	24.379999999999999	23787400	YHOO
2007-12-12	24.82	25	24.109999999999999	24.539999999999999	20241200	YHOO
2007-12-11	25.149999999999999	25.649999999999999	24.359999999999999	24.469999999999999	28579100	YHOO
2007-12-10	25.510000000000002	25.57	24.920000000000002	25.199999999999999	26074900	YHOO
2007-12-07	25.859999999999999	26.109999999999999	25.5	25.629999999999999	11443200	YHOO
2007-12-06	25.879999999999999	26.02	25.390000000000001	25.960000000000001	19236500	YHOO
2007-12-05	26.629999999999999	26.73	25.73	25.98	21170900	YHOO
2007-12-04	26.140000000000001	26.73	26.109999999999999	26.420000000000002	14668800	YHOO
2007-12-03	26.640000000000001	27.199999999999999	26.559999999999999	26.609999999999999	15250100	YHOO
2007-11-30	26.960000000000001	27.329999999999998	26.510000000000002	26.809999999999999	23994000	YHOO
2007-11-29	26.010000000000002	26.710000000000001	25.91	26.629999999999999	17929700	YHOO
2007-11-28	26.030000000000001	26.699999999999999	25.93	26.199999999999999	23239300	YHOO
2007-11-27	25.18	26	25.170000000000002	25.59	19484500	YHOO
2007-11-26	26.079999999999998	26.25	25.199999999999999	25.219999999999999	24174600	YHOO
2007-11-23	25.98	26.399999999999999	25.760000000000002	26.129999999999999	9249400	YHOO
2007-11-21	26.109999999999999	26.579999999999998	25.52	25.710000000000001	23320100	YHOO
2007-11-20	26.93	27.25	25.98	26.719999999999999	25672500	YHOO
2007-11-19	27.109999999999999	27.350000000000001	26.350000000000001	26.760000000000002	33066200	YHOO
2007-11-16	25.66	27.129999999999999	25.100000000000001	26.82	53013100	YHOO
2007-11-15	24.940000000000001	25.75	24.899999999999999	25.420000000000002	27920800	YHOO
2007-11-14	26.420000000000002	26.440000000000001	25	25.07	38154800	YHOO
2007-11-13	25.530000000000001	26.239999999999998	25.300000000000001	26.100000000000001	34123300	YHOO
2007-11-12	25.800000000000001	26.199999999999999	24.690000000000001	24.780000000000001	31264200	YHOO
2007-11-09	26.129999999999999	26.379999999999999	25.399999999999999	25.789999999999999	45199700	YHOO
2007-11-08	28.109999999999999	28.239999999999998	25.82	26.699999999999999	58160600	YHOO
2007-11-07	29.27	29.300000000000001	27.559999999999999	27.629999999999999	57069800	YHOO
2007-11-06	31.760000000000002	31.789999999999999	29	29.93	63664400	YHOO
2007-11-05	30.710000000000001	32.369999999999997	30.350000000000001	31.359999999999999	43520300	YHOO
2007-11-02	30.539999999999999	31.210000000000001	29.640000000000001	31.109999999999999	34090300	YHOO
2007-11-01	30.859999999999999	31.100000000000001	30.039999999999999	30.219999999999999	26913300	YHOO
2007-10-31	31.5	31.75	30.5	31.100000000000001	34762000	YHOO
2007-10-30	31.550000000000001	31.640000000000001	30.120000000000001	30.829999999999998	52417300	YHOO
2007-10-29	34.07	34.079999999999998	31.18	31.789999999999999	83685800	YHOO
2007-10-26	32.43	33.990000000000002	31.609999999999999	33.630000000000003	66018100	YHOO
2007-10-25	30.75	31.620000000000001	30.5	31.34	38706600	YHOO
2007-10-24	30.68	30.98	30	30.68	33603100	YHOO
2007-10-23	30.120000000000001	30.879999999999999	30.030000000000001	30.640000000000001	45406200	YHOO
2007-10-22	28.93	30	28.800000000000001	29.850000000000001	27750100	YHOO
2007-10-19	29.359999999999999	29.960000000000001	28.850000000000001	29.030000000000001	41933000	YHOO
2007-10-18	28.59	29.600000000000001	28.469999999999999	29.350000000000001	28152200	YHOO
2007-10-17	29.100000000000001	29.199999999999999	28	28.82	75067700	YHOO
2007-10-16	27.370000000000001	27.48	26.550000000000001	26.690000000000001	56275300	YHOO
2007-10-15	28.32	28.399999999999999	27.460000000000001	27.859999999999999	22994100	YHOO
2007-10-12	27.760000000000002	28.510000000000002	27.649999999999999	28.48	22130500	YHOO
2007-10-11	28.440000000000001	28.68	27.5	27.649999999999999	25298300	YHOO
2007-10-10	28.43	28.699999999999999	27.899999999999999	28.359999999999999	14847100	YHOO
2007-10-09	28.350000000000001	28.760000000000002	27.940000000000001	28.370000000000001	19539500	YHOO
2007-10-08	28.010000000000002	28.170000000000002	27.75	28.050000000000001	15060700	YHOO
2007-10-05	27.780000000000001	28.16	27.75	27.879999999999999	28389600	YHOO
2007-10-04	27.190000000000001	27.289999999999999	26.899999999999999	27.149999999999999	19203600	YHOO
2007-10-03	27.16	27.379999999999999	26.82	27.170000000000002	18052500	YHOO
2007-10-02	27.199999999999999	27.239999999999998	26.620000000000001	26.949999999999999	15133400	YHOO
2007-10-01	26.760000000000002	27.100000000000001	26.73	27.039999999999999	16938700	YHOO
2007-09-28	26.489999999999998	26.890000000000001	26.199999999999999	26.84	22155600	YHOO
2007-09-27	26.949999999999999	26.949999999999999	26.170000000000002	26.27	21365200	YHOO
2007-09-26	26.699999999999999	27.07	26.5	26.699999999999999	18692400	YHOO
2007-09-25	25.699999999999999	26.649999999999999	25.629999999999999	26.510000000000002	33721300	YHOO
2007-09-24	26.129999999999999	26.399999999999999	25.510000000000002	25.73	27597800	YHOO
2007-09-21	25.539999999999999	26.210000000000001	25.289999999999999	26.050000000000001	53074900	YHOO
2007-09-20	25.280000000000001	25.609999999999999	25.16	25.289999999999999	17312000	YHOO
2007-09-19	25.09	25.370000000000001	24.809999999999999	25.289999999999999	25867900	YHOO
2007-09-18	25.059999999999999	25.210000000000001	24.530000000000001	25.059999999999999	28121000	YHOO
2007-09-17	24.5	25.100000000000001	24.379999999999999	24.949999999999999	20594000	YHOO
2007-09-14	23.690000000000001	25	23.649999999999999	24.73	28868600	YHOO
2007-09-13	23.600000000000001	23.960000000000001	23.600000000000001	23.719999999999999	10309000	YHOO
2007-09-12	23.640000000000001	23.940000000000001	23.530000000000001	23.559999999999999	16553700	YHOO
2007-09-11	23.309999999999999	23.84	23.309999999999999	23.710000000000001	17207500	YHOO
2007-09-10	23.850000000000001	23.850000000000001	23.100000000000001	23.300000000000001	15246000	YHOO
2007-09-07	23.760000000000002	24.050000000000001	23.600000000000001	23.760000000000002	12591900	YHOO
2007-09-06	24.219999999999999	24.32	23.620000000000001	24.149999999999999	13922100	YHOO
2007-09-05	24.100000000000001	24.399999999999999	23.91	24.100000000000001	23071000	YHOO
2007-09-04	23.300000000000001	24.5	23.199999999999999	23.969999999999999	43598600	YHOO
2007-08-31	22.809999999999999	22.829999999999998	22.510000000000002	22.73	13052500	YHOO
2007-08-30	22.489999999999998	22.91	22.379999999999999	22.609999999999999	18172500	YHOO
2007-08-29	22.600000000000001	22.690000000000001	22.27	22.550000000000001	24599900	YHOO
2007-08-28	22.949999999999999	23.100000000000001	22.5	22.52	18030600	YHOO
2007-08-27	23.59	23.760000000000002	23.010000000000002	23.030000000000001	16523800	YHOO
2007-08-24	23.030000000000001	23.73	23.030000000000001	23.59	11191100	YHOO
2007-08-23	23.350000000000001	23.359999999999999	22.949999999999999	23.129999999999999	15603000	YHOO
2007-08-22	23.219999999999999	23.52	23.18	23.23	18763700	YHOO
2007-08-21	23.25	23.48	22.91	23.039999999999999	25962900	YHOO
2007-08-20	23.640000000000001	23.739999999999998	23.18	23.34	13338900	YHOO
2007-08-17	23.260000000000002	23.629999999999999	22.760000000000002	23.539999999999999	19528200	YHOO
2007-08-16	23	23.149999999999999	22.5	22.760000000000002	29652200	YHOO
2007-08-15	23.559999999999999	24	23.25	23.32	18767700	YHOO
2007-08-14	24.690000000000001	24.699999999999999	23.690000000000001	23.719999999999999	18707100	YHOO
2007-08-13	24.210000000000001	24.739999999999998	24.010000000000002	24.57	21317600	YHOO
2007-08-10	23.93	24.219999999999999	23.52	23.940000000000001	22939800	YHOO
2007-08-09	23.670000000000002	24.449999999999999	23.510000000000002	23.800000000000001	24052500	YHOO
2007-08-08	23.460000000000001	23.870000000000001	23.43	23.870000000000001	17198000	YHOO
2007-08-07	22.75	23.699999999999999	22.690000000000001	23.440000000000001	20075300	YHOO
2007-08-06	23.030000000000001	23.149999999999999	22.440000000000001	22.969999999999999	28948000	YHOO
2007-08-03	23.199999999999999	23.390000000000001	22.870000000000001	22.920000000000002	19702100	YHOO
2007-08-02	22.649999999999999	23.699999999999999	22.649999999999999	23.359999999999999	21098900	YHOO
2007-08-01	23.170000000000002	23.399999999999999	22.850000000000001	23.25	22030400	YHOO
2007-07-31	23.879999999999999	23.93	23.239999999999998	23.25	21575800	YHOO
2007-07-30	23.550000000000001	23.879999999999999	23.379999999999999	23.620000000000001	20976600	YHOO
2007-07-27	23.98	24.489999999999998	23.469999999999999	23.489999999999998	35783800	YHOO
2007-07-26	24.399999999999999	24.489999999999998	23.620000000000001	24.030000000000001	33373300	YHOO
2007-07-25	25.010000000000002	25.32	24.59	24.68	21882400	YHOO
2007-07-24	24.800000000000001	25.34	24.73	24.84	28981000	YHOO
2007-07-23	25.43	25.460000000000001	24.98	24.989999999999998	26631500	YHOO
2007-07-20	25.699999999999999	25.890000000000001	25.199999999999999	25.350000000000001	38056100	YHOO
2007-07-19	26.32	26.34	25.920000000000002	26.030000000000001	29537900	YHOO
2007-07-18	26.07	26.719999999999999	26.02	26.199999999999999	65125900	YHOO
2007-07-17	26.739999999999998	27.800000000000001	26.699999999999999	27.530000000000001	53656100	YHOO
2007-07-16	26.48	26.739999999999998	26.129999999999999	26.699999999999999	30804500	YHOO
2007-07-13	26.870000000000001	26.969999999999999	26.5	26.579999999999998	18522700	YHOO
2007-07-12	26.699999999999999	26.969999999999999	26.34	26.960000000000001	20082300	YHOO
2007-07-11	27.030000000000001	27.050000000000001	26.550000000000001	26.690000000000001	21970700	YHOO
2007-07-10	27.09	27.57	26.960000000000001	26.969999999999999	24635500	YHOO
2007-07-09	26.920000000000002	27.329999999999998	26.82	27.199999999999999	17515800	YHOO
2007-07-06	27.010000000000002	27.140000000000001	26.93	27.100000000000001	12284500	YHOO
2007-07-05	26.920000000000002	27.140000000000001	26.899999999999999	26.989999999999998	16071900	YHOO
2007-07-03	26.949999999999999	27.25	26.899999999999999	27	11643400	YHOO
2007-07-02	27.190000000000001	27.27	26.760000000000002	26.859999999999999	21011000	YHOO
2007-06-29	27.210000000000001	27.379999999999999	26.93	27.129999999999999	13842500	YHOO
2007-06-28	27.440000000000001	27.489999999999998	27.120000000000001	27.25	17124500	YHOO
2007-06-27	27.510000000000002	27.66	27.399999999999999	27.579999999999998	13997000	YHOO
2007-06-26	27.73	28.18	27.359999999999999	27.710000000000001	25324000	YHOO
2007-06-25	27.600000000000001	27.77	27.34	27.640000000000001	21232200	YHOO
2007-06-22	27.68	27.789999999999999	27.309999999999999	27.379999999999999	33796900	YHOO
2007-06-21	27.690000000000001	27.940000000000001	27.550000000000001	27.670000000000002	17885800	YHOO
2007-06-20	27.890000000000001	28.170000000000002	27.66	27.66	33496400	YHOO
2007-06-19	29.399999999999999	29.399999999999999	27.539999999999999	27.629999999999999	65967500	YHOO
2007-06-18	27.719999999999999	28.34	27.5	28.120000000000001	70919400	YHOO
2007-06-15	27.489999999999998	27.52	27.190000000000001	27.309999999999999	23816900	YHOO
2007-06-14	27.379999999999999	27.640000000000001	27.149999999999999	27.300000000000001	18919400	YHOO
2007-06-13	27.120000000000001	27.41	26.609999999999999	27.379999999999999	31210700	YHOO
2007-06-12	27.300000000000001	27.66	26.98	27.050000000000001	22203600	YHOO
2007-06-11	27.27	27.52	27.149999999999999	27.350000000000001	14856500	YHOO
2007-06-08	27.02	27.449999999999999	26.960000000000001	27.390000000000001	18618500	YHOO
2007-06-07	27.34	27.73	26.98	26.98	34232300	YHOO
2007-06-06	28.050000000000001	28.109999999999999	27.300000000000001	27.440000000000001	33508200	YHOO
2007-06-05	28.399999999999999	28.59	28.100000000000001	28.23	20494800	YHOO
2007-06-04	28.600000000000001	28.780000000000001	28.399999999999999	28.59	13428800	YHOO
2007-06-01	28.899999999999999	29.129999999999999	28.609999999999999	28.780000000000001	12398800	YHOO
2007-05-31	28.760000000000002	28.850000000000001	28.489999999999998	28.699999999999999	15859100	YHOO
2007-05-30	28.190000000000001	28.379999999999999	28	28.379999999999999	16046800	YHOO
2007-05-29	28.359999999999999	28.73	28.199999999999999	28.399999999999999	13981500	YHOO
2007-05-25	28.440000000000001	28.73	28.34	28.579999999999998	10334600	YHOO
2007-05-24	28.649999999999999	28.879999999999999	28.25	28.41	19122900	YHOO
2007-05-23	29.100000000000001	29.370000000000001	28.530000000000001	28.609999999999999	27964400	YHOO
2007-05-22	29.329999999999998	29.350000000000001	28.780000000000001	28.920000000000002	19131300	YHOO
2007-05-21	29.620000000000001	29.859999999999999	29.32	29.350000000000001	18955900	YHOO
2007-05-18	28.899999999999999	29.800000000000001	28.780000000000001	29.75	35487200	YHOO
2007-05-17	28.989999999999998	29.129999999999999	28.489999999999998	28.57	23535000	YHOO
2007-05-16	28.890000000000001	29.370000000000001	28.25	29.210000000000001	32944800	YHOO
2007-05-15	29.16	29.420000000000002	28.75	28.809999999999999	22226800	YHOO
2007-05-14	29.789999999999999	30	29.079999999999998	29.309999999999999	20895900	YHOO
2007-05-11	29.620000000000001	30.079999999999998	29.530000000000001	30.050000000000001	13838800	YHOO
2007-05-10	30.52	30.690000000000001	29.609999999999999	29.699999999999999	26570200	YHOO
2007-05-09	30.170000000000002	30.440000000000001	29.949999999999999	30.219999999999999	23533100	YHOO
2007-05-08	30.239999999999998	31.100000000000001	30.210000000000001	30.41	28018200	YHOO
2007-05-07	30.129999999999999	30.98	29.859999999999999	30.379999999999999	41243900	YHOO
2007-05-04	33.270000000000003	33.609999999999999	29.579999999999998	30.98	245611400	YHOO
2007-05-03	28.25	28.5	28.010000000000002	28.18	20119500	YHOO
2007-05-02	27.719999999999999	28.260000000000002	27.719999999999999	28.120000000000001	16911800	YHOO
2007-05-01	28.25	28.350000000000001	27.530000000000001	27.73	18310900	YHOO
2007-04-30	28.32	28.5	28	28.039999999999999	17596300	YHOO
2007-04-27	28.350000000000001	28.859999999999999	28.170000000000002	28.34	21097000	YHOO
2007-04-26	27.98	28.649999999999999	27.73	28.489999999999998	32331000	YHOO
2007-04-25	28.219999999999999	28.27	27.68	28.059999999999999	35568600	YHOO
2007-04-24	28.030000000000001	28.260000000000002	27.690000000000001	28.02	25964000	YHOO
2007-04-23	27.530000000000001	28.140000000000001	27.370000000000001	27.879999999999999	27262400	YHOO
2007-04-20	27.859999999999999	27.859999999999999	27.370000000000001	27.460000000000001	39123300	YHOO
2007-04-19	28.100000000000001	28.23	27.460000000000001	27.510000000000002	45664700	YHOO
2007-04-18	28.420000000000002	28.899999999999999	27.890000000000001	28.309999999999999	127875300	YHOO
2007-04-17	31.98	32.140000000000001	31.710000000000001	32.090000000000003	43223800	YHOO
2007-04-16	31.68	31.789999999999999	31.239999999999998	31.609999999999999	14359100	YHOO
2007-04-13	31.149999999999999	31.5	30.960000000000001	31.41	12006300	YHOO
2007-04-12	31.260000000000002	31.420000000000002	31.100000000000001	31.210000000000001	13904800	YHOO
2007-04-11	31.649999999999999	31.73	30.899999999999999	31.170000000000002	16141100	YHOO
2007-04-10	31.640000000000001	32.020000000000003	31.600000000000001	31.690000000000001	12797600	YHOO
2007-04-09	32.009999999999998	32.240000000000002	31.600000000000001	31.640000000000001	12408000	YHOO
2007-04-05	32	32.090000000000003	31.719999999999999	31.960000000000001	13878100	YHOO
2007-04-04	31.609999999999999	31.870000000000001	31.48	31.620000000000001	7836200	YHOO
2007-04-03	31.41	32	31.41	31.719999999999999	12324600	YHOO
2007-04-02	31.219999999999999	31.399999999999999	30.93	31.280000000000001	8668800	YHOO
2007-03-30	31.210000000000001	31.600000000000001	31.02	31.289999999999999	9425000	YHOO
2007-03-29	31.710000000000001	31.73	30.829999999999998	31.34	13815000	YHOO
2007-03-28	31.449999999999999	31.699999999999999	31.25	31.41	13162500	YHOO
2007-03-27	31.559999999999999	31.66	31.239999999999998	31.550000000000001	9403100	YHOO
2007-03-26	31.25	31.739999999999998	31.239999999999998	31.66	12907000	YHOO
2007-03-23	31.329999999999998	31.699999999999999	31.16	31.359999999999999	12727900	YHOO
2007-03-22	31.359999999999999	31.440000000000001	30.850000000000001	31.260000000000002	12989800	YHOO
2007-03-21	30.329999999999998	31.390000000000001	30.210000000000001	31.289999999999999	26667300	YHOO
2007-03-20	30	30.350000000000001	29.940000000000001	30.329999999999998	12203800	YHOO
2007-03-19	30	30.190000000000001	29.920000000000002	30.030000000000001	9983800	YHOO
2007-03-16	30.02	30.109999999999999	29.719999999999999	29.879999999999999	19799300	YHOO
2007-03-15	29.809999999999999	30.07	29.780000000000001	30.059999999999999	15440900	YHOO
2007-03-14	29.629999999999999	30.039999999999999	29.260000000000002	29.859999999999999	23604900	YHOO
2007-03-13	29.77	30.239999999999998	29.420000000000002	29.559999999999999	18263800	YHOO
2007-03-12	29.300000000000001	30.109999999999999	29.289999999999999	29.989999999999998	35991600	YHOO
2007-03-09	29.850000000000001	30.149999999999999	28.789999999999999	29.120000000000001	72749900	YHOO
2007-03-08	30.82	31.039999999999999	30.579999999999998	30.710000000000001	13715100	YHOO
2007-03-07	30.949999999999999	31.030000000000001	30.329999999999998	30.390000000000001	16014300	YHOO
2007-03-06	30.890000000000001	31.059999999999999	30.52	30.800000000000001	33472600	YHOO
2007-03-05	30.18	31.899999999999999	30.140000000000001	30.309999999999999	21469000	YHOO
2007-03-02	30.539999999999999	30.890000000000001	30.280000000000001	30.420000000000002	18136600	YHOO
2007-03-01	30.129999999999999	31.23	30	30.859999999999999	24012900	YHOO
2007-02-28	30.859999999999999	31.469999999999999	30.09	30.859999999999999	30487800	YHOO
2007-02-27	31.379999999999999	31.640000000000001	30.239999999999998	30.949999999999999	31505200	YHOO
2007-02-26	32.799999999999997	32.840000000000003	30.850000000000001	32.109999999999999	28295200	YHOO
2007-02-23	31.600000000000001	32.18	31.41	32.100000000000001	21533500	YHOO
2007-02-22	31.600000000000001	32.079999999999998	31.32	31.600000000000001	15485100	YHOO
2007-02-21	31.739999999999998	31.77	31.219999999999999	31.649999999999999	27999200	YHOO
2007-02-20	31.800000000000001	32.210000000000001	31.390000000000001	32.009999999999998	20026500	YHOO
2007-02-16	31	32	31	31.91	36774800	YHOO
2007-02-15	30.82	31.649999999999999	30.690000000000001	31.25	28160300	YHOO
2007-02-14	29.690000000000001	30.859999999999999	29.640000000000001	30.66	30821100	YHOO
2007-02-13	29.370000000000001	29.68	29.260000000000002	29.559999999999999	12802300	YHOO
2007-02-12	29.289999999999999	29.77	29.050000000000001	29.170000000000002	18316200	YHOO
2007-02-09	30.07	30.16	29.510000000000002	29.739999999999998	18172200	YHOO
2007-02-08	29.75	30.239999999999998	29.73	30.079999999999998	15561700	YHOO
2007-02-07	29.350000000000001	30.149999999999999	29.120000000000001	29.890000000000001	29162600	YHOO
2007-02-06	28.609999999999999	29.559999999999999	28.600000000000001	29.350000000000001	24506800	YHOO
2007-02-05	28.670000000000002	28.800000000000001	28.359999999999999	28.559999999999999	11163300	YHOO
2007-02-02	28.57	28.920000000000002	28.449999999999999	28.77	16483100	YHOO
2007-02-01	28.68	28.710000000000001	28.149999999999999	28.350000000000001	17905200	YHOO
2007-01-31	28.039999999999999	28.48	27.82	28.309999999999999	14100300	YHOO
2007-01-30	27.870000000000001	28.390000000000001	27.609999999999999	28.039999999999999	13576600	YHOO
2007-01-29	28.050000000000001	28.210000000000001	27.73	27.870000000000001	16859000	YHOO
2007-01-26	28.329999999999998	28.52	27.960000000000001	28.039999999999999	21334800	YHOO
2007-01-25	28.68	29.050000000000001	28.129999999999999	28.210000000000001	28356200	YHOO
2007-01-24	28.34	29.199999999999999	28.219999999999999	28.940000000000001	81017500	YHOO
2007-01-23	27.420000000000002	27.539999999999999	26.879999999999999	26.960000000000001	43728100	YHOO
2007-01-22	27.850000000000001	27.899999999999999	27.18	27.420000000000002	23199800	YHOO
2007-01-19	27.93	28.34	27.550000000000001	27.640000000000001	24757700	YHOO
2007-01-18	28.920000000000002	28.989999999999998	27.82	28.120000000000001	23869400	YHOO
2007-01-17	29.399999999999999	29.399999999999999	28.809999999999999	29.050000000000001	17796100	YHOO
2007-01-16	29.879999999999999	29.879999999999999	28.789999999999999	29.289999999999999	24448400	YHOO
2007-01-12	28.98	29.5	28.489999999999998	29.449999999999999	20971100	YHOO
2007-01-11	28.760000000000002	29.370000000000001	28.699999999999999	29.199999999999999	28457500	YHOO
2007-01-10	27.48	28.920000000000002	27.440000000000001	28.699999999999999	40240000	YHOO
2007-01-09	28	28.050000000000001	27.41	27.579999999999998	25621500	YHOO
2007-01-08	27.699999999999999	28.039999999999999	27.43	27.920000000000002	25713700	YHOO
2007-01-05	26.699999999999999	27.870000000000001	26.66	27.739999999999998	64264600	YHOO
2007-01-04	25.640000000000001	26.920000000000002	25.52	26.850000000000001	32512200	YHOO
2007-01-03	25.850000000000001	26.260000000000002	25.260000000000002	25.609999999999999	26352700	YHOO
2006-12-29	25.420000000000002	25.82	25.329999999999998	25.539999999999999	16297800	YHOO
2006-12-28	25.620000000000001	25.719999999999999	25.300000000000001	25.359999999999999	11908400	YHOO
2006-12-27	25.469999999999999	25.879999999999999	25.449999999999999	25.75	12421800	YHOO
2006-12-26	25.489999999999998	25.609999999999999	25.34	25.449999999999999	8400500	YHOO
2006-12-22	25.670000000000002	25.879999999999999	25.449999999999999	25.550000000000001	14666100	YHOO
2006-12-21	25.710000000000001	25.75	25.129999999999999	25.48	27050600	YHOO
2006-12-20	26.239999999999998	26.309999999999999	25.539999999999999	25.59	24905600	YHOO
2006-12-19	26.050000000000001	26.5	25.91	26.41	18973800	YHOO
2006-12-18	26.890000000000001	26.969999999999999	26.07	26.300000000000001	19431200	YHOO
2006-12-15	27	27.219999999999999	26.760000000000002	26.899999999999999	27227300	YHOO
2006-12-14	26.629999999999999	26.969999999999999	26.5	26.870000000000001	14400300	YHOO
2006-12-13	27.050000000000001	27.23	26.510000000000002	26.600000000000001	20428600	YHOO
2006-12-12	26.629999999999999	27.379999999999999	26.600000000000001	26.75	31971600	YHOO
2006-12-11	26.370000000000001	26.699999999999999	26.120000000000001	26.489999999999998	12916900	YHOO
2006-12-08	26.649999999999999	26.780000000000001	26.27	26.34	19262200	YHOO
2006-12-07	26.949999999999999	27.16	26.600000000000001	26.629999999999999	22407000	YHOO
2006-12-06	27.25	27.449999999999999	26.600000000000001	26.859999999999999	35202800	YHOO
2006-12-05	26.870000000000001	27.609999999999999	26.859999999999999	27.43	27118200	YHOO
2006-12-04	26.489999999999998	27.300000000000001	26.489999999999998	26.890000000000001	28012700	YHOO
2006-12-01	27	27.25	26	26.489999999999998	20055800	YHOO
2006-11-30	27	27.149999999999999	26.73	27.010000000000002	14916300	YHOO
2006-11-29	27.399999999999999	27.399999999999999	26.710000000000001	27.039999999999999	19375100	YHOO
2006-11-28	27.030000000000001	27.239999999999998	26.850000000000001	27	14940800	YHOO
2006-11-27	27.5	28.5	27.170000000000002	27.27	19922300	YHOO
2006-11-24	28.219999999999999	28.489999999999998	27.699999999999999	28.030000000000001	9384400	YHOO
2006-11-22	27.510000000000002	28.559999999999999	27.289999999999999	28.489999999999998	32055800	YHOO
2006-11-21	26.5	27.34	26.5	27.140000000000001	21138300	YHOO
2006-11-20	26.960000000000001	27.039999999999999	26.629999999999999	26.719999999999999	20272000	YHOO
2006-11-17	26.68	27.050000000000001	26.629999999999999	26.91	17955200	YHOO
2006-11-16	27.309999999999999	27.329999999999998	26.199999999999999	26.640000000000001	38508500	YHOO
2006-11-15	27.18	27.5	27.030000000000001	27.149999999999999	22112700	YHOO
2006-11-14	27.399999999999999	27.5	27.109999999999999	27.239999999999998	20145700	YHOO
2006-11-13	27.170000000000002	27.620000000000001	27.149999999999999	27.399999999999999	16876500	YHOO
2006-11-10	27.399999999999999	27.5	27.030000000000001	27.390000000000001	21366600	YHOO
2006-11-09	27.18	27.649999999999999	26.960000000000001	27.449999999999999	27428600	YHOO
2006-11-08	26.359999999999999	27.25	26.309999999999999	26.899999999999999	23384800	YHOO
2006-11-07	26.690000000000001	27.149999999999999	26.579999999999998	26.609999999999999	28442700	YHOO
2006-11-06	26.34	26.699999999999999	26.100000000000001	26.59	22563600	YHOO
2006-11-03	26.629999999999999	26.699999999999999	26.039999999999999	26.18	15313800	YHOO
2006-11-02	25.940000000000001	26.600000000000001	25.77	26.530000000000001	34824500	YHOO
2006-11-01	26.5	26.620000000000001	25.82	25.989999999999998	26300200	YHOO
2006-10-31	26.440000000000001	26.699999999999999	26.100000000000001	26.34	33492800	YHOO
2006-10-30	25.870000000000001	26.399999999999999	25.66	25.949999999999999	35295800	YHOO
2006-10-27	25.23	25.600000000000001	24.899999999999999	25.34	29647200	YHOO
2006-10-26	24.699999999999999	25.329999999999998	24.359999999999999	25.280000000000001	38435800	YHOO
2006-10-25	23.73	24.640000000000001	23.690000000000001	24.489999999999998	40110600	YHOO
2006-10-24	23.350000000000001	23.640000000000001	23.149999999999999	23.530000000000001	31704000	YHOO
2006-10-23	23.140000000000001	23.5	23.100000000000001	23.370000000000001	26301200	YHOO
2006-10-20	23.219999999999999	23.27	22.649999999999999	23.210000000000001	49795600	YHOO
2006-10-19	23.02	23.59	23	23.140000000000001	42280400	YHOO
2006-10-18	24.57	24.75	22.879999999999999	22.989999999999998	111660900	YHOO
2006-10-17	23.739999999999998	24.350000000000001	23.68	24.149999999999999	67417200	YHOO
2006-10-16	24.34	24.52	23.75	24.18	36496400	YHOO
2006-10-13	23.899999999999999	24.5	23.57	24.420000000000002	51338900	YHOO
2006-10-12	24.32	24.379999999999999	24.100000000000001	24.120000000000001	25824500	YHOO
2006-10-11	24.289999999999999	24.640000000000001	23.800000000000001	24.239999999999998	39356300	YHOO
2006-10-10	24.940000000000001	25.030000000000001	24.32	24.469999999999999	30371900	YHOO
2006-10-09	25.449999999999999	25.719999999999999	25	25.030000000000001	15729500	YHOO
2006-10-06	25.09	25.5	25.010000000000002	25.469999999999999	20847000	YHOO
2006-10-05	25.16	25.25	24.879999999999999	25.18	17634000	YHOO
2006-10-04	24.890000000000001	25.260000000000002	24.739999999999998	25.210000000000001	21717900	YHOO
2006-10-03	24.809999999999999	25	24.699999999999999	24.84	21148300	YHOO
2006-10-02	25.449999999999999	25.460000000000001	24.75	24.879999999999999	19641300	YHOO
2006-09-29	25.5	25.59	25.239999999999998	25.280000000000001	18982600	YHOO
2006-09-28	24.870000000000001	25.5	24.84	25.329999999999998	35331200	YHOO
2006-09-27	25	25.010000000000002	24.600000000000001	24.649999999999999	29835900	YHOO
2006-09-26	25.440000000000001	25.48	24.809999999999999	25.050000000000001	34950100	YHOO
2006-09-25	25.640000000000001	25.870000000000001	25.199999999999999	25.289999999999999	19992400	YHOO
2006-09-22	25.34	25.690000000000001	25.18	25.52	20667400	YHOO
2006-09-21	25.530000000000001	25.949999999999999	25.210000000000001	25.34	28584500	YHOO
2006-09-20	26.039999999999999	26.09	25.379999999999999	25.640000000000001	55636600	YHOO
2006-09-19	29.09	29.129999999999999	25.100000000000001	25.75	127718600	YHOO
2006-09-18	29.370000000000001	29.390000000000001	28.579999999999998	29	15685000	YHOO
2006-09-15	29.300000000000001	29.57	29.219999999999999	29.32	19550300	YHOO
2006-09-14	29.100000000000001	29.239999999999998	28.890000000000001	29.030000000000001	9565500	YHOO
2006-09-13	29.059999999999999	29.370000000000001	28.800000000000001	29.170000000000002	15248400	YHOO
2006-09-12	28.550000000000001	29.219999999999999	28.460000000000001	29.09	10005000	YHOO
2006-09-11	28.050000000000001	28.73	27.670000000000002	28.609999999999999	12936000	YHOO
2006-09-08	28.039999999999999	28.32	27.969999999999999	28.140000000000001	9781800	YHOO
2006-09-07	28.399999999999999	28.510000000000002	27.82	27.859999999999999	18434400	YHOO
2006-09-06	28.940000000000001	29.010000000000002	28.489999999999998	28.5	12800600	YHOO
2006-09-05	29.449999999999999	29.48	28.949999999999999	29.07	11425600	YHOO
2006-09-01	28.91	29.530000000000001	28.91	29.489999999999998	11573600	YHOO
2006-08-31	28.989999999999998	29.02	28.59	28.829999999999998	8879300	YHOO
2006-08-30	29	29.140000000000001	28.710000000000001	29.02	13119300	YHOO
2006-08-29	28.859999999999999	29.010000000000002	28.510000000000002	28.960000000000001	9888800	YHOO
2006-08-28	28.75	29.25	28.699999999999999	28.91	10404700	YHOO
2006-08-25	28.949999999999999	29.280000000000001	28.739999999999998	28.77	6203800	YHOO
2006-08-24	28.75	29.129999999999999	28.699999999999999	28.989999999999998	8983600	YHOO
2006-08-23	29.34	29.469999999999999	28.68	28.699999999999999	8837400	YHOO
2006-08-22	28.84	29.649999999999999	28.800000000000001	29.260000000000002	10891800	YHOO
2006-08-21	29.219999999999999	29.52	28.829999999999998	28.899999999999999	11575200	YHOO
2006-08-18	28.899999999999999	29.969999999999999	28.77	29.780000000000001	19611300	YHOO
2006-08-17	28.379999999999999	29.32	28.34	28.91	17251600	YHOO
2006-08-16	28.350000000000001	28.460000000000001	27.969999999999999	28.390000000000001	12589400	YHOO
2006-08-15	27.579999999999998	28.199999999999999	27.48	28.170000000000002	15298500	YHOO
2006-08-14	27.710000000000001	27.800000000000001	27	27.260000000000002	10640100	YHOO
2006-08-11	27.52	27.719999999999999	27.399999999999999	27.5	9252200	YHOO
2006-08-10	26.949999999999999	27.800000000000001	26.850000000000001	27.489999999999998	12597900	YHOO
2006-08-09	27.75	27.850000000000001	27	27.219999999999999	14736100	YHOO
2006-08-08	26.949999999999999	27.699999999999999	26.629999999999999	27.440000000000001	19332800	YHOO
2006-08-07	26.920000000000002	27.109999999999999	26.579999999999998	27.079999999999998	12847200	YHOO
2006-08-04	27.199999999999999	27.579999999999998	26.829999999999998	26.989999999999998	11607900	YHOO
2006-08-03	26.5	27.050000000000001	26.399999999999999	26.899999999999999	15468500	YHOO
2006-08-02	27.010000000000002	27.100000000000001	26.449999999999999	26.629999999999999	18116200	YHOO
2006-08-01	27.059999999999999	27.120000000000001	26.739999999999998	26.940000000000001	18613100	YHOO
2006-07-31	27.460000000000001	27.550000000000001	26.989999999999998	27.140000000000001	16492600	YHOO
2006-07-28	26.899999999999999	27.5	26.329999999999998	27.469999999999999	21584800	YHOO
2006-07-27	27.350000000000001	27.5	26.640000000000001	26.699999999999999	25153000	YHOO
2006-07-26	26.780000000000001	27.510000000000002	26.57	27.079999999999998	20073800	YHOO
2006-07-25	26.75	27.190000000000001	26.57	26.949999999999999	21388800	YHOO
2006-07-24	26.239999999999998	27.23	25.890000000000001	26.940000000000001	42631300	YHOO
2006-07-21	24.989999999999998	26.059999999999999	24.91	25.890000000000001	36187100	YHOO
2006-07-20	25.550000000000001	26.210000000000001	24.91	25.27	54659700	YHOO
2006-07-19	26.41	26.699999999999999	25.039999999999999	25.199999999999999	204339000	YHOO
2006-07-18	32.079999999999998	32.259999999999998	31.25	32.240000000000002	39767700	YHOO
2006-07-17	31.98	32.399999999999999	31.690000000000001	31.84	16369600	YHOO
2006-07-14	32.340000000000003	32.479999999999997	31.850000000000001	32.079999999999998	12484700	YHOO
2006-07-13	32.850000000000001	33.159999999999997	32.07	32.229999999999997	19463500	YHOO
2006-07-12	33.030000000000001	33.740000000000002	32.990000000000002	33.380000000000003	18708400	YHOO
2006-07-11	32.789999999999999	33.350000000000001	32.32	33.170000000000002	11285900	YHOO
2006-07-10	32.909999999999997	33.140000000000001	32.729999999999997	32.850000000000001	15317600	YHOO
2006-07-07	32.939999999999998	33.049999999999997	32.369999999999997	32.5	12372500	YHOO
2006-07-06	32.770000000000003	33.219999999999999	32.700000000000003	33.109999999999999	13801500	YHOO
2006-07-05	32.850000000000001	32.990000000000002	32.329999999999998	32.469999999999999	13453900	YHOO
2006-07-03	32.899999999999999	33.439999999999998	32.899999999999999	33.299999999999997	8067100	YHOO
2006-06-30	33.009999999999998	33.119999999999997	32.539999999999999	33	22566600	YHOO
2006-06-29	32.259999999999998	33	32.200000000000003	32.969999999999999	15745900	YHOO
2006-06-28	31.75	32.170000000000002	31.699999999999999	31.920000000000002	14032800	YHOO
2006-06-27	31.850000000000001	32.219999999999999	31.32	31.510000000000002	16589400	YHOO
2006-06-26	31.449999999999999	31.699999999999999	31.16	31.550000000000001	11457000	YHOO
2006-06-23	31.079999999999998	31.760000000000002	30.82	31.370000000000001	17378500	YHOO
2006-06-22	30.850000000000001	31.16	30.440000000000001	30.68	11500300	YHOO
2006-06-21	30.77	31.539999999999999	30.649999999999999	31.059999999999999	18252900	YHOO
2006-06-20	30.420000000000002	30.649999999999999	30.100000000000001	30.600000000000001	12613200	YHOO
2006-06-19	30.510000000000002	30.75	30.059999999999999	30.350000000000001	12236700	YHOO
2006-06-16	30.699999999999999	30.859999999999999	30.149999999999999	30.359999999999999	12951700	YHOO
2006-06-15	29.98	30.960000000000001	29.719999999999999	30.789999999999999	22375000	YHOO
2006-06-14	29.809999999999999	30	29.25	29.620000000000001	19257500	YHOO
2006-06-13	29.77	30.199999999999999	29.510000000000002	29.649999999999999	16435700	YHOO
2006-06-12	30.370000000000001	30.649999999999999	29.66	29.780000000000001	14344600	YHOO
2006-06-09	30.699999999999999	30.800000000000001	30.23	30.370000000000001	10044700	YHOO
2006-06-08	30.43	30.989999999999998	29.829999999999998	30.449999999999999	20538600	YHOO
2006-06-07	30.800000000000001	31.25	30.359999999999999	30.539999999999999	17470100	YHOO
2006-06-06	30.829999999999998	30.969999999999999	30.350000000000001	30.699999999999999	15615600	YHOO
2006-06-05	31.190000000000001	31.43	30.789999999999999	30.82	17188500	YHOO
2006-06-02	32.109999999999999	32.189999999999998	31.300000000000001	31.52	16470900	YHOO
2006-06-01	31.829999999999998	32	31.489999999999998	31.989999999999998	16652400	YHOO
2006-05-31	32.189999999999998	32.32	31.109999999999999	31.59	21306700	YHOO
2006-05-30	32.729999999999997	32.890000000000001	31.789999999999999	32	16247600	YHOO
2006-05-26	32.859999999999999	33.020000000000003	32.350000000000001	33.020000000000003	13842600	YHOO
2006-05-25	32.939999999999998	33.5	32.5	32.920000000000002	34732700	YHOO
2006-05-24	30.949999999999999	32.020000000000003	30.710000000000001	31.789999999999999	27286300	YHOO
2006-05-23	31.039999999999999	31.629999999999999	30.760000000000002	30.760000000000002	28583400	YHOO
2006-05-22	30.420000000000002	30.98	29.890000000000001	30.460000000000001	35089300	YHOO
2006-05-19	29.050000000000001	29.75	28.600000000000001	29.530000000000001	33121900	YHOO
2006-05-18	30.100000000000001	30.359999999999999	28.93	29	38254000	YHOO
2006-05-17	30.609999999999999	31.260000000000002	30.039999999999999	30.109999999999999	39847500	YHOO
2006-05-16	31.100000000000001	31.219999999999999	30.629999999999999	30.969999999999999	15333700	YHOO
2006-05-15	30.850000000000001	31.25	30.600000000000001	31.030000000000001	13350700	YHOO
2006-05-12	30.710000000000001	31.18	30.379999999999999	30.809999999999999	16745600	YHOO
2006-05-11	31.960000000000001	32.170000000000002	30.870000000000001	30.989999999999998	24277000	YHOO
2006-05-10	32.479999999999997	32.560000000000002	32	32.090000000000003	13797500	YHOO
2006-05-09	32.68	34	32.350000000000001	32.490000000000002	13396400	YHOO
2006-05-08	33.090000000000003	33.43	32.630000000000003	32.869999999999997	18188200	YHOO
2006-05-05	32.630000000000003	32.75	32.219999999999999	32.659999999999997	14689200	YHOO
2006-05-04	32.399999999999999	32.560000000000002	32.079999999999998	32.189999999999998	10402300	YHOO
2006-05-03	32.399999999999999	33	31.75	32.170000000000002	23292600	YHOO
2006-05-02	32.200000000000003	32.909999999999997	31.719999999999999	31.850000000000001	16276000	YHOO
2006-05-01	32.990000000000002	33.100000000000001	31.859999999999999	32.079999999999998	19752200	YHOO
2006-04-28	32.880000000000003	33.450000000000003	32.780000000000001	32.780000000000001	13283500	YHOO
2006-04-27	32.789999999999999	33.5	32.399999999999999	33.200000000000003	19635700	YHOO
2006-04-26	32.299999999999997	33.090000000000003	32.100000000000001	33	24426400	YHOO
2006-04-25	32.990000000000002	33.060000000000002	31.879999999999999	31.989999999999998	22363200	YHOO
2006-04-24	33.009999999999998	33.450000000000003	32.899999999999999	33.009999999999998	15441600	YHOO
2006-04-21	33.359999999999999	34.090000000000003	32.700000000000003	32.890000000000001	25215000	YHOO
2006-04-20	33.479999999999997	33.700000000000003	32.93	33.369999999999997	23403900	YHOO
2006-04-19	33.469999999999999	33.979999999999997	32.759999999999998	33.539999999999999	77253600	YHOO
2006-04-18	31.170000000000002	31.379999999999999	30.530000000000001	31.300000000000001	38604500	YHOO
2006-04-17	31.16	31.789999999999999	30.66	30.969999999999999	18239900	YHOO
2006-04-13	31.140000000000001	31.399999999999999	30.850000000000001	31.129999999999999	15609800	YHOO
2006-04-12	31.440000000000001	31.5	30.890000000000001	31.100000000000001	14926900	YHOO
2006-04-11	32.450000000000003	32.600000000000001	31.149999999999999	31.390000000000001	22105600	YHOO
2006-04-10	32.280000000000001	32.630000000000003	32.119999999999997	32.549999999999997	9618000	YHOO
2006-04-07	32.850000000000001	32.969999999999999	32.210000000000001	32.270000000000003	12980200	YHOO
2006-04-06	32.119999999999997	33.140000000000001	32.109999999999999	32.789999999999999	21572600	YHOO
2006-04-05	32.299999999999997	32.5	31.960000000000001	32.109999999999999	11982500	YHOO
2006-04-04	31.690000000000001	32.25	31.66	32.100000000000001	16232700	YHOO
2006-04-03	32.409999999999997	32.530000000000001	31.789999999999999	31.890000000000001	14887900	YHOO
2006-03-31	32.450000000000003	32.630000000000003	32.009999999999998	32.259999999999998	12677300	YHOO
2006-03-30	32.75	32.829999999999998	32.090000000000003	32.420000000000002	14314000	YHOO
2006-03-29	32.439999999999998	32.909999999999997	32.140000000000001	32.560000000000002	25508200	YHOO
2006-03-28	31.449999999999999	32.5	31.41	32.390000000000001	25981500	YHOO
2006-03-27	31.84	32.079999999999998	31.300000000000001	31.449999999999999	14858500	YHOO
2006-03-24	32.280000000000001	32.310000000000002	31.530000000000001	31.77	17816500	YHOO
2006-03-23	31.52	31.949999999999999	31.48	31.829999999999998	33834000	YHOO
2006-03-22	30.329999999999998	30.91	30.309999999999999	30.75	23147400	YHOO
2006-03-21	30.109999999999999	30.780000000000001	30.02	30.109999999999999	18876400	YHOO
2006-03-20	30.379999999999999	30.93	30.199999999999999	30.440000000000001	21455200	YHOO
2006-03-17	30.350000000000001	30.359999999999999	29.829999999999998	30.07	23629700	YHOO
2006-03-16	30.77	30.879999999999999	30.100000000000001	30.129999999999999	17108000	YHOO
2006-03-15	31.25	31.280000000000001	30.469999999999999	30.530000000000001	20758000	YHOO
2006-03-14	30.100000000000001	31	30.100000000000001	30.989999999999998	19294700	YHOO
2006-03-13	30.719999999999999	30.969999999999999	30.120000000000001	30.149999999999999	18437700	YHOO
2006-03-10	30.399999999999999	31.100000000000001	29.75	30.579999999999998	28991400	YHOO
2006-03-09	31.050000000000001	31.32	30.25	30.280000000000001	18277000	YHOO
2006-03-08	31.309999999999999	31.550000000000001	30.82	30.989999999999998	20910200	YHOO
2006-03-07	31.420000000000002	32.200000000000003	31.309999999999999	31.43	23365100	YHOO
2006-03-06	31.530000000000001	31.940000000000001	31.449999999999999	31.57	17211200	YHOO
2006-03-03	31.699999999999999	32.07	31.379999999999999	31.449999999999999	23196000	YHOO
2006-03-02	32.009999999999998	32.109999999999999	31.579999999999998	31.699999999999999	23487300	YHOO
2006-03-01	32.210000000000001	32.420000000000002	31.719999999999999	32.18	18466100	YHOO
2006-02-28	32.630000000000003	32.979999999999997	31.34	32.060000000000002	39926200	YHOO
2006-02-27	33.109999999999999	33.210000000000001	32.57	32.740000000000002	11821900	YHOO
2006-02-24	33.200000000000003	33.340000000000003	32.920000000000002	33.009999999999998	10136400	YHOO
2006-02-23	33.009999999999998	33.659999999999997	32.880000000000003	33.149999999999999	14947600	YHOO
2006-02-22	32.490000000000002	33.340000000000003	32.399999999999999	33.159999999999997	18433500	YHOO
2006-02-21	32.899999999999999	33.07	32.380000000000003	32.390000000000001	14328100	YHOO
2006-02-17	32.880000000000003	33.140000000000001	32.710000000000001	32.759999999999998	12620200	YHOO
2006-02-16	33.299999999999997	33.399999999999999	32.600000000000001	32.75	19500100	YHOO
2006-02-15	32.619999999999997	33.329999999999998	32.549999999999997	33.020000000000003	19542100	YHOO
2006-02-14	32.140000000000001	32.829999999999998	32.049999999999997	32.719999999999999	26198600	YHOO
2006-02-13	32.210000000000001	32.439999999999998	31.699999999999999	32.039999999999999	26139300	YHOO
2006-02-10	32.579999999999998	32.600000000000001	32.100000000000001	32.509999999999998	19628600	YHOO
2006-02-09	33.009999999999998	33.359999999999999	32.399999999999999	32.5	25335200	YHOO
2006-02-08	33.240000000000002	33.399999999999999	32.509999999999998	33	28112900	YHOO
2006-02-07	33.009999999999998	33.100000000000001	32.32	33.020000000000003	37236800	YHOO
2006-02-06	33.899999999999999	33.950000000000003	32.780000000000001	32.920000000000002	23523100	YHOO
2006-02-03	34	34.049999999999997	33.259999999999998	33.539999999999999	32639600	YHOO
2006-02-02	35.009999999999998	35.100000000000001	34.100000000000001	34.25	18323500	YHOO
2006-02-01	34.450000000000003	35	34.350000000000001	35	43600400	YHOO
2006-01-31	35.200000000000003	35.200000000000003	34.310000000000002	34.380000000000003	36538000	YHOO
2006-01-30	35.090000000000003	35.229999999999997	34.880000000000003	35.049999999999997	29030600	YHOO
2006-01-27	35.259999999999998	35.270000000000003	34.659999999999997	35.090000000000003	24317400	YHOO
2006-01-26	34.939999999999998	35.25	34.490000000000002	35.170000000000002	28471400	YHOO
2006-01-25	35.43	35.479999999999997	34.380000000000003	34.490000000000002	23779200	YHOO
2006-01-24	34.549999999999997	35.200000000000003	34.509999999999998	34.869999999999997	31667800	YHOO
2006-01-23	34.219999999999999	34.399999999999999	33.979999999999997	34.170000000000002	30887600	YHOO
2006-01-20	34.439999999999998	34.659999999999997	33.210000000000001	33.740000000000002	57644600	YHOO
2006-01-19	35.82	35.840000000000003	34.240000000000002	34.329999999999998	60913000	YHOO
2006-01-18	35.009999999999998	36.159999999999997	34.740000000000002	35.18	118556100	YHOO
2006-01-17	39.090000000000003	40.390000000000001	38.960000000000001	40.109999999999999	41797000	YHOO
2006-01-13	41	41.079999999999998	39.619999999999997	39.899999999999999	30960800	YHOO
2006-01-12	41.920000000000002	41.990000000000002	40.759999999999998	40.890000000000001	18921700	YHOO
2006-01-11	42.189999999999998	42.310000000000002	41.719999999999999	41.869999999999997	26191400	YHOO
2006-01-10	42.960000000000001	43.340000000000003	42.340000000000003	42.979999999999997	16287200	YHOO
2006-01-09	43.100000000000001	43.659999999999997	42.82	43.420000000000002	16266900	YHOO
2006-01-06	42.880000000000003	43.57	42.799999999999997	43.210000000000001	29418400	YHOO
2006-01-05	40.93	41.729999999999997	40.850000000000001	41.530000000000001	12829100	YHOO
2006-01-04	41.219999999999999	41.899999999999999	40.770000000000003	40.969999999999999	20549000	YHOO
2006-01-03	39.689999999999998	41.219999999999999	38.789999999999999	40.909999999999997	24227700	YHOO
2005-12-30	39.399999999999999	39.560000000000002	39.049999999999997	39.18	12233000	YHOO
2005-12-29	40.25	40.350000000000001	39.409999999999997	39.560000000000002	10116600	YHOO
2005-12-28	40.100000000000001	40.479999999999997	39.770000000000003	40.25	11567900	YHOO
2005-12-27	40.649999999999999	40.939999999999998	39.850000000000001	39.939999999999998	11672900	YHOO
2005-12-23	41.090000000000003	41.100000000000001	40.450000000000003	40.630000000000003	5070200	YHOO
2005-12-22	40.689999999999998	41.68	40.549999999999997	40.829999999999998	9548300	YHOO
2005-12-21	40.520000000000003	41.049999999999997	40.350000000000001	40.469999999999999	11626900	YHOO
2005-12-20	41.259999999999998	41.359999999999999	40.479999999999997	40.68	15269500	YHOO
2005-12-19	42.159999999999997	42.890000000000001	40.880000000000003	41.049999999999997	18563700	YHOO
2005-12-16	41.859999999999999	42.670000000000002	41.75	42.32	21805000	YHOO
2005-12-15	41.229999999999997	41.840000000000003	41.140000000000001	41.75	20900800	YHOO
2005-12-14	41.119999999999997	41.68	40.840000000000003	41.299999999999997	23034200	YHOO
2005-12-13	40.009999999999998	41.399999999999999	40	41.200000000000003	17264700	YHOO
2005-12-12	40.409999999999997	40.539999999999999	39.810000000000002	40.079999999999998	9776300	YHOO
2005-12-09	40.5	40.869999999999997	40.200000000000003	40.310000000000002	11116900	YHOO
2005-12-08	40.25	40.539999999999999	39.950000000000003	40.350000000000001	12851600	YHOO
2005-12-07	40.310000000000002	40.630000000000003	39.57	40.109999999999999	15644900	YHOO
2005-12-06	40.780000000000001	41.18	40.119999999999997	40.189999999999998	16356800	YHOO
2005-12-05	40.880000000000003	41.030000000000001	40.369999999999997	40.469999999999999	15389400	YHOO
2005-12-02	41.219999999999999	41.850000000000001	40.890000000000001	41.210000000000001	14411400	YHOO
2005-12-01	40.740000000000002	41.25	40.539999999999999	41.07	20069600	YHOO
2005-11-30	39.380000000000003	40.840000000000003	39.090000000000003	40.229999999999997	31608700	YHOO
2005-11-29	41.009999999999998	41.590000000000003	39.82	40.189999999999998	28698200	YHOO
2005-11-28	41.630000000000003	41.770000000000003	40.659999999999997	41.109999999999999	23190900	YHOO
2005-11-25	42.710000000000001	42.840000000000003	41.939999999999998	42.130000000000003	8253000	YHOO
2005-11-23	42.210000000000001	43.450000000000003	42.170000000000002	42.5	21471000	YHOO
2005-11-22	41.729999999999997	42.649999999999999	41.649999999999999	42.359999999999999	26389500	YHOO
2005-11-21	41.259999999999998	42.979999999999997	41.210000000000001	42.270000000000003	27915500	YHOO
2005-11-18	42.039999999999999	42.409999999999997	41.289999999999999	41.539999999999999	30747600	YHOO
2005-11-17	40.32	42.5	40.030000000000001	42.229999999999997	44796000	YHOO
2005-11-16	37.899999999999999	40.07	37.859999999999999	40.039999999999999	39464600	YHOO
2005-11-15	38.259999999999998	38.609999999999999	37.539999999999999	37.649999999999999	11981600	YHOO
2005-11-14	38.43	38.719999999999999	37.960000000000001	38.450000000000003	10112500	YHOO
2005-11-11	38.689999999999998	39.049999999999997	38.340000000000003	38.490000000000002	12234400	YHOO
2005-11-10	37.520000000000003	38.75	37.520000000000003	38.689999999999998	13722400	YHOO
2005-11-09	37.759999999999998	38.039999999999999	37.43	37.75	12217600	YHOO
2005-11-08	37.75	38.5	37.600000000000001	37.969999999999999	14434400	YHOO
2005-11-07	37.689999999999998	38.18	37.409999999999997	37.899999999999999	11652700	YHOO
2005-11-04	37.590000000000003	37.990000000000002	37.369999999999997	37.869999999999997	11656100	YHOO
2005-11-03	38.259999999999998	38.280000000000001	37.329999999999998	37.450000000000003	16880800	YHOO
2005-11-02	37.490000000000002	38.039999999999999	37.43	37.990000000000002	17886200	YHOO
2005-11-01	36.619999999999997	38.710000000000001	36.590000000000003	37.719999999999999	41932100	YHOO
2005-10-31	35.600000000000001	37.270000000000003	35.600000000000001	36.969999999999999	24867100	YHOO
2005-10-28	35.619999999999997	35.920000000000002	35.25	35.579999999999998	14123800	YHOO
2005-10-27	35.340000000000003	35.659999999999997	35.299999999999997	35.450000000000003	11605000	YHOO
2005-10-26	35.060000000000002	35.75	34.969999999999999	35.460000000000001	17125600	YHOO
2005-10-25	35.189999999999998	35.380000000000003	34.890000000000001	35.119999999999997	14441100	YHOO
2005-10-24	35.299999999999997	35.490000000000002	34.939999999999998	35.280000000000001	19591900	YHOO
2005-10-21	35.990000000000002	36.329999999999998	35.189999999999998	35.289999999999999	28423400	YHOO
2005-10-20	35.899999999999999	36.939999999999998	35.049999999999997	35.259999999999998	29267000	YHOO
2005-10-19	34.619999999999997	35.939999999999998	34.590000000000003	35.909999999999997	63254000	YHOO
2005-10-18	34.399999999999999	34.759999999999998	33.640000000000001	33.700000000000003	35010300	YHOO
2005-10-17	33.850000000000001	34.299999999999997	33.799999999999997	34.159999999999997	21994600	YHOO
2005-10-14	33.619999999999997	33.619999999999997	32.770000000000003	33.520000000000003	17425200	YHOO
2005-10-13	33.799999999999997	33.850000000000001	32.969999999999999	33.369999999999997	16254600	YHOO
2005-10-12	33.990000000000002	34.710000000000001	33.909999999999997	33.93	16089600	YHOO
2005-10-11	34.549999999999997	34.840000000000003	33.659999999999997	34.100000000000001	16504700	YHOO
2005-10-10	34.200000000000003	34.899999999999999	34.119999999999997	34.530000000000001	15227800	YHOO
2005-10-07	34.030000000000001	34.289999999999999	33.969999999999999	34.159999999999997	12253200	YHOO
2005-10-06	33.950000000000003	34.299999999999997	33.539999999999999	33.799999999999997	21836100	YHOO
2005-10-05	33.789999999999999	33.93	33.359999999999999	33.490000000000002	14642000	YHOO
2005-10-04	33.75	34.369999999999997	33.509999999999998	33.57	14331000	YHOO
2005-10-03	33.799999999999997	34.119999999999997	33.710000000000001	33.770000000000003	13184500	YHOO
2005-09-30	33.590000000000003	34.100000000000001	33.560000000000002	33.840000000000003	15697000	YHOO
2005-09-29	32.399999999999999	33.700000000000003	32.119999999999997	33.460000000000001	22209100	YHOO
2005-09-28	32.670000000000002	32.799999999999997	32.270000000000003	32.350000000000001	11622800	YHOO
2005-09-27	32.170000000000002	32.609999999999999	32.170000000000002	32.479999999999997	12246900	YHOO
2005-09-26	32.479999999999997	32.549999999999997	31.989999999999998	32.18	13548200	YHOO
2005-09-23	32.119999999999997	32.25	31.75	32.130000000000003	14903700	YHOO
2005-09-22	32.090000000000003	32.409999999999997	31.760000000000002	32.039999999999999	18259400	YHOO
2005-09-21	32.530000000000001	33.100000000000001	31.600000000000001	31.969999999999999	21896000	YHOO
2005-09-20	32.880000000000003	33.109999999999999	32.359999999999999	32.640000000000001	14578900	YHOO
2005-09-19	33.270000000000003	33.469999999999999	32.25	32.75	15429900	YHOO
2005-09-16	33.740000000000002	33.770000000000003	33.049999999999997	33.170000000000002	20858300	YHOO
2005-09-15	33.950000000000003	33.990000000000002	33.5	33.57	10404800	YHOO
2005-09-14	34.299999999999997	34.5	33.640000000000001	33.799999999999997	15017400	YHOO
2005-09-13	33.93	34.710000000000001	33.729999999999997	34.299999999999997	19346600	YHOO
2005-09-12	33.420000000000002	34.340000000000003	33.409999999999997	33.909999999999997	18580300	YHOO
2005-09-09	33.350000000000001	33.600000000000001	33.020000000000003	33.460000000000001	15247900	YHOO
2005-09-08	33.740000000000002	33.93	33.200000000000003	33.340000000000003	17464400	YHOO
2005-09-07	33.5	34.259999999999998	33.299999999999997	34.060000000000002	12545300	YHOO
2005-09-06	33.18	33.780000000000001	33.18	33.68	12513300	YHOO
2005-09-02	33.200000000000003	33.369999999999997	33.100000000000001	33.170000000000002	6849000	YHOO
2005-09-01	33.280000000000001	33.509999999999998	33.039999999999999	33.240000000000002	11848500	YHOO
2005-08-31	33.229999999999997	33.390000000000001	32.990000000000002	33.32	13035500	YHOO
2005-08-30	33.5	33.670000000000002	33	33.18	13496000	YHOO
2005-08-29	33.399999999999999	33.780000000000001	33.310000000000002	33.68	11427600	YHOO
2005-08-26	33.509999999999998	33.810000000000002	33.380000000000003	33.57	9833400	YHOO
2005-08-25	33.539999999999999	33.619999999999997	33.200000000000003	33.479999999999997	12564900	YHOO
2005-08-24	32.920000000000002	33.68	32.880000000000003	33.469999999999999	23249500	YHOO
2005-08-23	33.289999999999999	33.329999999999998	32.649999999999999	33.109999999999999	16912700	YHOO
2005-08-22	34.07	34.100000000000001	33.07	33.200000000000003	21054400	YHOO
2005-08-19	34.390000000000001	34.469999999999999	33.979999999999997	34	12810400	YHOO
2005-08-18	34.130000000000003	34.729999999999997	34.119999999999997	34.359999999999999	12154200	YHOO
2005-08-17	34.299999999999997	34.729999999999997	34.229999999999997	34.390000000000001	10443700	YHOO
2005-08-16	34.57	34.659999999999997	34.210000000000001	34.229999999999997	11867100	YHOO
2005-08-15	34.799999999999997	34.869999999999997	34.490000000000002	34.600000000000001	11244500	YHOO
2005-08-12	34.859999999999999	34.880000000000003	34.450000000000003	34.600000000000001	13306100	YHOO
2005-08-11	34.539999999999999	35	34.32	34.939999999999998	22391900	YHOO
2005-08-10	34.280000000000001	34.770000000000003	34	34.189999999999998	18047900	YHOO
2005-08-09	34.149999999999999	34.32	33.909999999999997	34.060000000000002	9987400	YHOO
2005-08-08	33.859999999999999	34.18	33.659999999999997	33.939999999999998	13066200	YHOO
2005-08-05	34.090000000000003	34.280000000000001	33.490000000000002	33.520000000000003	11873800	YHOO
2005-08-04	34.259999999999998	34.600000000000001	34	34.060000000000002	11143400	YHOO
2005-08-03	33.75	34.68	33.729999999999997	34.509999999999998	18240600	YHOO
2005-08-02	33.460000000000001	34.200000000000003	33.390000000000001	33.880000000000003	17581900	YHOO
2005-08-01	33.630000000000003	33.689999999999998	33.310000000000002	33.329999999999998	12637100	YHOO
2005-07-29	34.009999999999998	34.060000000000002	33.340000000000003	33.340000000000003	16236100	YHOO
2005-07-28	34.229999999999997	34.310000000000002	33.979999999999997	34.009999999999998	11871600	YHOO
2005-07-27	34.219999999999999	34.369999999999997	33.950000000000003	34.289999999999999	20497500	YHOO
2005-07-26	34.049999999999997	34.299999999999997	33.909999999999997	34.149999999999999	16819200	YHOO
2005-07-25	33.880000000000003	34.079999999999998	33.590000000000003	33.850000000000001	23252600	YHOO
2005-07-22	33.350000000000001	33.770000000000003	33.170000000000002	33.530000000000001	27561500	YHOO
2005-07-21	33.75	33.759999999999998	32.75	32.939999999999998	37778500	YHOO
2005-07-20	34.210000000000001	34.350000000000001	33.310000000000002	33.399999999999999	82623300	YHOO
2005-07-19	37.020000000000003	38.020000000000003	36.560000000000002	37.729999999999997	32685500	YHOO
2005-07-18	36.450000000000003	36.780000000000001	36.369999999999997	36.579999999999998	11019300	YHOO
2005-07-15	37.049999999999997	37.159999999999997	36.5	36.579999999999998	12372200	YHOO
2005-07-14	37.399999999999999	37.5	36.770000000000003	36.859999999999999	14722200	YHOO
2005-07-13	36.420000000000002	36.979999999999997	36.409999999999997	36.729999999999997	16897500	YHOO
2005-07-12	36.200000000000003	36.490000000000002	35.939999999999998	36.229999999999997	19665800	YHOO
2005-07-11	34.899999999999999	35.810000000000002	34.780000000000001	35.759999999999998	20233000	YHOO
2005-07-08	34.770000000000003	34.869999999999997	34.25	34.619999999999997	15515400	YHOO
2005-07-07	33.869999999999997	34.770000000000003	33.719999999999999	34.630000000000003	16354300	YHOO
2005-07-06	34.640000000000001	34.969999999999999	34.030000000000001	34.119999999999997	13585700	YHOO
2005-07-05	34.25	35.079999999999998	34.200000000000003	34.600000000000001	16086700	YHOO
2005-07-01	34.759999999999998	34.850000000000001	34.219999999999999	34.439999999999998	9861600	YHOO
2005-06-30	34.840000000000003	35.170000000000002	34.439999999999998	34.649999999999999	16699500	YHOO
2005-06-29	35.799999999999997	35.939999999999998	34.880000000000003	34.939999999999998	16481900	YHOO
2005-06-28	35.950000000000003	36.240000000000002	35.509999999999998	35.799999999999997	13346200	YHOO
2005-06-27	35.880000000000003	36.109999999999999	35.200000000000003	35.68	12044700	YHOO
2005-06-24	36.259999999999998	36.399999999999999	35.600000000000001	36.090000000000003	13468200	YHOO
2005-06-23	36.850000000000001	37.310000000000002	36.200000000000003	36.200000000000003	15547700	YHOO
2005-06-22	36.909999999999997	37.32	36.840000000000003	36.899999999999999	12148100	YHOO
2005-06-21	36.369999999999997	37.310000000000002	36.359999999999999	36.950000000000003	16219200	YHOO
2005-06-20	35.960000000000001	36.840000000000003	35.789999999999999	36.450000000000003	12753200	YHOO
2005-06-17	36.759999999999998	36.979999999999997	36.119999999999997	36.299999999999997	15952800	YHOO
2005-06-16	36.460000000000001	36.740000000000002	36.219999999999999	36.399999999999999	12228700	YHOO
2005-06-15	36.969999999999999	37.109999999999999	35.909999999999997	36.32	22753900	YHOO
2005-06-14	36.560000000000002	37.049999999999997	36.43	36.799999999999997	12781200	YHOO
2005-06-13	36.659999999999997	37.509999999999998	36.530000000000001	36.899999999999999	11586300	YHOO
2005-06-10	37.479999999999997	37.5	36.32	36.810000000000002	14216900	YHOO
2005-06-09	36.810000000000002	37.479999999999997	36.380000000000003	37.450000000000003	18455100	YHOO
2005-06-08	37.420000000000002	37.450000000000003	36.32	36.630000000000003	20121100	YHOO
2005-06-07	38.719999999999999	38.950000000000003	37.32	37.439999999999998	22848300	YHOO
2005-06-06	37.789999999999999	38.740000000000002	37.75	38.520000000000003	12416000	YHOO
2005-06-03	38.240000000000002	38.789999999999999	37.600000000000001	37.920000000000002	12813300	YHOO
2005-06-02	38.200000000000003	38.710000000000001	38.130000000000003	38.5	13150700	YHOO
2005-06-01	37.310000000000002	38.899999999999999	37.170000000000002	38.420000000000002	28153800	YHOO
2005-05-31	37.030000000000001	37.350000000000001	36.850000000000001	37.200000000000003	12498300	YHOO
2005-05-27	36.979999999999997	37.469999999999999	36.950000000000003	37.270000000000003	10256600	YHOO
2005-05-26	36.450000000000003	37.189999999999998	36.350000000000001	37.140000000000001	15547700	YHOO
2005-05-25	36.25	36.420000000000002	36.060000000000002	36.270000000000003	14995100	YHOO
2005-05-24	36.869999999999997	37.100000000000001	36.450000000000003	36.630000000000003	17421300	YHOO
2005-05-23	36.100000000000001	37.100000000000001	36.039999999999999	36.799999999999997	21616200	YHOO
2005-05-20	36.600000000000001	36.640000000000001	36.130000000000003	36.329999999999998	13771900	YHOO
2005-05-19	36.130000000000003	36.990000000000002	36.109999999999999	36.75	21267100	YHOO
2005-05-18	35.789999999999999	36.579999999999998	35.689999999999998	35.950000000000003	23769000	YHOO
2005-05-17	35.200000000000003	35.799999999999997	35.140000000000001	35.68	13178400	YHOO
2005-05-16	34.780000000000001	35.5	34.740000000000002	35.450000000000003	15473900	YHOO
2005-05-13	34.710000000000001	35.350000000000001	34.350000000000001	34.82	15855900	YHOO
2005-05-12	34.950000000000003	35.369999999999997	34.539999999999999	34.710000000000001	18906700	YHOO
2005-05-11	34.090000000000003	34.880000000000003	33.689999999999998	34.880000000000003	19537100	YHOO
2005-05-10	34.299999999999997	34.369999999999997	33.859999999999999	34.060000000000002	13227000	YHOO
2005-05-09	34.479999999999997	34.649999999999999	34.25	34.590000000000003	9991700	YHOO
2005-05-06	35	35.079999999999998	34.450000000000003	34.520000000000003	14202200	YHOO
2005-05-05	35.100000000000001	35.289999999999999	34.43	34.710000000000001	16926300	YHOO
2005-05-04	34.43	35.5	34.380000000000003	35.18	23410900	YHOO
2005-05-03	34.049999999999997	34.600000000000001	33.899999999999999	34.280000000000001	22042800	YHOO
2005-05-02	34.439999999999998	34.850000000000001	34.030000000000001	34.380000000000003	13231500	YHOO
2005-04-29	34.600000000000001	34.75	33.920000000000002	34.5	15666100	YHOO
2005-04-28	34.700000000000003	34.93	34.020000000000003	34.329999999999998	16159300	YHOO
2005-04-27	34.700000000000003	35.140000000000001	34.590000000000003	34.950000000000003	14861300	YHOO
2005-04-26	35.119999999999997	35.420000000000002	34.799999999999997	35	17921200	YHOO
2005-04-25	34.579999999999998	35.590000000000003	34.579999999999998	35.490000000000002	23883600	YHOO
2005-04-22	35.210000000000001	35.880000000000003	34.5	34.869999999999997	31869800	YHOO
2005-04-21	35.119999999999997	35.909999999999997	34.710000000000001	35.869999999999997	27731600	YHOO
2005-04-20	34.960000000000001	35.25	34.359999999999999	34.649999999999999	50104400	YHOO
2005-04-19	32.960000000000001	33.329999999999998	32.420000000000002	33.219999999999999	34158500	YHOO
2005-04-18	32.43	33.090000000000003	32.399999999999999	32.549999999999997	19201200	YHOO
2005-04-15	32.960000000000001	33.409999999999997	32.289999999999999	32.460000000000001	27008500	YHOO
2005-04-14	33.630000000000003	34.200000000000003	33.399999999999999	33.460000000000001	19855300	YHOO
2005-04-13	34.159999999999997	34.460000000000001	33.399999999999999	33.600000000000001	16886100	YHOO
2005-04-12	34.350000000000001	34.5	33.740000000000002	34.280000000000001	22681900	YHOO
2005-04-11	34.969999999999999	35.090000000000003	34.539999999999999	34.600000000000001	11758500	YHOO
2005-04-08	35.039999999999999	35.140000000000001	34.649999999999999	34.759999999999998	11106300	YHOO
2005-04-07	34.450000000000003	35.25	34.450000000000003	35.07	20575000	YHOO
2005-04-06	35.140000000000001	35.420000000000002	34.119999999999997	34.490000000000002	23574000	YHOO
2005-04-05	35.149999999999999	35.399999999999999	34.840000000000003	35.149999999999999	20275900	YHOO
2005-04-04	34.340000000000003	35.270000000000003	33.75	35.07	27853300	YHOO
2005-04-01	34.18	34.770000000000003	34.149999999999999	34.280000000000001	27955400	YHOO
2005-03-31	33.549999999999997	34.200000000000003	33.200000000000003	33.899999999999999	25390000	YHOO
2005-03-30	32.310000000000002	33.600000000000001	32.270000000000003	33.479999999999997	28267900	YHOO
2005-03-29	32.18	32.840000000000003	31.789999999999999	32.159999999999997	23544700	YHOO
2005-03-28	32.210000000000001	32.5	32.100000000000001	32.25	20624400	YHOO
2005-03-24	31.940000000000001	32.090000000000003	31.41	31.41	23162000	YHOO
2005-03-23	30.91	31.329999999999998	30.850000000000001	30.870000000000001	13917100	YHOO
2005-03-22	31.699999999999999	31.98	30.859999999999999	30.989999999999998	19570600	YHOO
2005-03-21	31.289999999999999	31.77	30.98	31.620000000000001	18449400	YHOO
2005-03-18	31.530000000000001	31.73	30.91	31.109999999999999	20796400	YHOO
2005-03-17	31.800000000000001	31.98	31.539999999999999	31.609999999999999	13760200	YHOO
2005-03-16	31.870000000000001	32.350000000000001	31.399999999999999	31.579999999999998	17952000	YHOO
2005-03-15	31.609999999999999	32.280000000000001	31.530000000000001	31.940000000000001	20880800	YHOO
2005-03-14	31.739999999999998	31.829999999999998	30.649999999999999	31.32	19762000	YHOO
2005-03-11	31.859999999999999	32.210000000000001	31.649999999999999	31.649999999999999	13364800	YHOO
2005-03-10	32.43	32.560000000000002	31.600000000000001	31.91	19381200	YHOO
2005-03-09	33.009999999999998	33.149999999999999	32.009999999999998	32.32	21824400	YHOO
2005-03-08	33.549999999999997	33.729999999999997	33.140000000000001	33.159999999999997	17839300	YHOO
2005-03-07	32.399999999999999	33.310000000000002	32.359999999999999	33.090000000000003	17679200	YHOO
2005-03-04	32.359999999999999	32.57	31.760000000000002	32.359999999999999	17499800	YHOO
2005-03-03	32.25	32.479999999999997	31.800000000000001	32.310000000000002	17896100	YHOO
2005-03-02	32.07	32.600000000000001	31.75	32.229999999999997	15357200	YHOO
2005-03-01	32.369999999999997	32.670000000000002	32.049999999999997	32.299999999999997	20222500	YHOO
2005-02-28	31.739999999999998	33.770000000000003	31.620000000000001	32.270000000000003	25266400	YHOO
2005-02-25	31.530000000000001	31.960000000000001	31.43	31.73	20114900	YHOO
2005-02-24	30.43	31.489999999999998	30.300000000000001	31.48	55457300	YHOO
2005-02-23	32.82	32.920000000000002	31.399999999999999	32.119999999999997	34757100	YHOO
2005-02-22	33.25	33.82	32.659999999999997	32.789999999999999	18142600	YHOO
2005-02-18	33.840000000000003	33.979999999999997	33.380000000000003	33.600000000000001	12436100	YHOO
2005-02-17	34.420000000000002	34.789999999999999	33.759999999999998	33.82	16203500	YHOO
2005-02-16	33.810000000000002	34.82	33.75	34.420000000000002	22176200	YHOO
2005-02-15	34.340000000000003	34.920000000000002	33.810000000000002	33.979999999999997	20391900	YHOO
2005-02-14	34.009999999999998	34.409999999999997	33.780000000000001	34.329999999999998	20065300	YHOO
2005-02-11	33.450000000000003	34.700000000000003	33.310000000000002	34.149999999999999	20005800	YHOO
2005-02-10	33.719999999999999	33.719999999999999	32.469999999999999	33.439999999999998	32637400	YHOO
2005-02-09	34.600000000000001	34.659999999999997	33.450000000000003	33.590000000000003	18285100	YHOO
2005-02-08	34.640000000000001	34.909999999999997	34.32	34.359999999999999	17321500	YHOO
2005-02-07	35.07	35.189999999999998	34.359999999999999	34.469999999999999	14588900	YHOO
2005-02-04	34.710000000000001	35.299999999999997	34.710000000000001	35.020000000000003	16850200	YHOO
2005-02-03	35.270000000000003	35.670000000000002	35	35.090000000000003	16742400	YHOO
2005-02-02	36.020000000000003	36.340000000000003	35.289999999999999	35.539999999999999	33495200	YHOO
2005-02-01	35.130000000000003	35.280000000000001	34.460000000000001	34.75	18633600	YHOO
2005-01-31	35.039999999999999	35.439999999999998	34.530000000000001	35.210000000000001	20712200	YHOO
2005-01-28	34.899999999999999	35.240000000000002	34.119999999999997	34.619999999999997	17853700	YHOO
2005-01-27	35.380000000000003	35.490000000000002	34.350000000000001	34.729999999999997	21450800	YHOO
2005-01-26	34.710000000000001	35.740000000000002	34.390000000000001	35.469999999999999	25767500	YHOO
2005-01-25	34.549999999999997	34.759999999999998	33.939999999999998	34.039999999999999	26521400	YHOO
2005-01-24	35.479999999999997	35.520000000000003	33.75	33.93	31477400	YHOO
2005-01-21	36.07	36.109999999999999	35.289999999999999	35.299999999999997	26608000	YHOO
2005-01-20	35.390000000000001	36.420000000000002	35.049999999999997	35.780000000000001	30239100	YHOO
2005-01-19	38.079999999999998	38.200000000000003	36.420000000000002	36.450000000000003	44303200	YHOO
2005-01-18	37.100000000000001	37.460000000000001	36.600000000000001	37.18	42709600	YHOO
2005-01-14	35.859999999999999	36.700000000000003	35.829999999999998	36.700000000000003	27697700	YHOO
2005-01-13	36.119999999999997	36.32	35.259999999999998	35.329999999999998	18526500	YHOO
2005-01-12	35.880000000000003	36.18	34.799999999999997	36.140000000000001	23274700	YHOO
2005-01-11	36.310000000000002	36.579999999999998	35.390000000000001	35.659999999999997	19711900	YHOO
2005-01-10	36	36.759999999999998	35.509999999999998	36.32	17482800	YHOO
2005-01-07	35.990000000000002	36.460000000000001	35.409999999999997	35.960000000000001	18596300	YHOO
2005-01-06	36.32	36.5	35.210000000000001	35.43	20835300	YHOO
2005-01-05	36.689999999999998	36.979999999999997	36.060000000000002	36.130000000000003	18469100	YHOO
2005-01-04	38.450000000000003	38.539999999999999	36.460000000000001	36.579999999999998	26625300	YHOO
2005-01-03	38.359999999999999	38.899999999999999	37.649999999999999	38.18	25482800	YHOO
2004-12-31	38.039999999999999	38.200000000000003	37.5	37.68	7556600	YHOO
2004-12-30	38.030000000000001	38.210000000000001	37.82	37.869999999999997	6955700	YHOO
2004-12-29	37.829999999999998	38.399999999999999	37.75	37.850000000000001	10160200	YHOO
2004-12-28	37.850000000000001	37.990000000000002	37.649999999999999	37.899999999999999	11291000	YHOO
2004-12-27	37.450000000000003	38	37.399999999999999	37.740000000000002	11095800	YHOO
2004-12-23	37.43	37.5	37.210000000000001	37.25	6045500	YHOO
2004-12-22	36.469999999999999	37.350000000000001	36.409999999999997	37.289999999999999	11297700	YHOO
2004-12-21	36.979999999999997	37.159999999999997	36.240000000000002	36.659999999999997	12393500	YHOO
2004-12-20	36.890000000000001	37.530000000000001	36.210000000000001	36.659999999999997	18330400	YHOO
2004-12-17	36.770000000000003	37.539999999999999	36.609999999999999	36.770000000000003	13640900	YHOO
2004-12-16	38.329999999999998	38.359999999999999	36.899999999999999	37.079999999999998	18292300	YHOO
2004-12-15	38.130000000000003	38.590000000000003	37.950000000000003	38.289999999999999	9710500	YHOO
2004-12-14	37.979999999999997	38.469999999999999	37.82	38.259999999999998	10088500	YHOO
2004-12-13	38.259999999999998	38.32	37.549999999999997	38.090000000000003	10266600	YHOO
2004-12-10	38.020000000000003	38.579999999999998	37.93	38.020000000000003	10019700	YHOO
2004-12-09	36.829999999999998	38.640000000000001	36.82	38.310000000000002	18900700	YHOO
2004-12-08	37.350000000000001	37.439999999999998	36.780000000000001	37.049999999999997	14006800	YHOO
2004-12-07	38.75	38.93	37	37.079999999999998	17718900	YHOO
2004-12-06	38.710000000000001	39	38.509999999999998	38.840000000000003	12007500	YHOO
2004-12-03	39.140000000000001	39.789999999999999	38.710000000000001	39.020000000000003	15890900	YHOO
2004-12-02	37.960000000000001	39.399999999999999	37.890000000000001	39.140000000000001	22437500	YHOO
2004-12-01	37.899999999999999	38.030000000000001	37.350000000000001	38	13204800	YHOO
2004-11-30	37.920000000000002	38.189999999999998	37.520000000000003	37.619999999999997	10965100	YHOO
2004-11-29	38.090000000000003	38.240000000000002	37.5	38.119999999999997	13895100	YHOO
2004-11-26	37.829999999999998	38.149999999999999	37.57	37.810000000000002	6230900	YHOO
2004-11-24	37.149999999999999	37.640000000000001	36.659999999999997	37.609999999999999	16495200	YHOO
2004-11-23	36.700000000000003	37.049999999999997	36.100000000000001	36.399999999999999	14691000	YHOO
2004-11-22	35.990000000000002	36.5	35.350000000000001	36.450000000000003	17256100	YHOO
2004-11-19	37.240000000000002	37.409999999999997	35.899999999999999	36.149999999999999	15936600	YHOO
2004-11-18	37.43	37.780000000000001	37.100000000000001	37.189999999999998	15401000	YHOO
2004-11-17	36.950000000000003	37.369999999999997	36.479999999999997	36.950000000000003	15189100	YHOO
2004-11-16	37.289999999999999	37.409999999999997	36.560000000000002	36.740000000000002	15160100	YHOO
2004-11-15	37.770000000000003	38	37.310000000000002	37.630000000000003	13108100	YHOO
2004-11-12	37.869999999999997	38.299999999999997	37.530000000000001	37.799999999999997	16545200	YHOO
2004-11-11	36.899999999999999	37.82	36.460000000000001	37.789999999999999	16640100	YHOO
2004-11-10	36.850000000000001	37.189999999999998	36.369999999999997	36.659999999999997	14160400	YHOO
2004-11-09	37.240000000000002	37.630000000000003	36.859999999999999	37.030000000000001	14937800	YHOO
2004-11-08	36.789999999999999	37.32	36.710000000000001	37.140000000000001	15368500	YHOO
2004-11-05	37.68	37.850000000000001	35.759999999999998	36.350000000000001	25428100	YHOO
2004-11-04	37.57	37.950000000000003	36.75	37.659999999999997	19812300	YHOO
2004-11-03	39.200000000000003	39.25	37.539999999999999	37.969999999999999	25377500	YHOO
2004-11-02	37.030000000000001	38.149999999999999	36.890000000000001	37.740000000000002	22925400	YHOO
2004-11-01	35.909999999999997	37	35.859999999999999	36.920000000000002	16436900	YHOO
2004-10-29	36.079999999999998	36.719999999999999	35.859999999999999	36.189999999999998	13432500	YHOO
2004-10-28	35.82	36.5	35.82	36.450000000000003	13245200	YHOO
2004-10-27	34.899999999999999	36.520000000000003	34.850000000000001	36.18	20968100	YHOO
2004-10-26	35.119999999999997	35.390000000000001	34.75	35.090000000000003	15698700	YHOO
2004-10-25	34.829999999999998	35.240000000000002	34.5	35.200000000000003	17718300	YHOO
2004-10-22	36.57	36.75	34.93	34.960000000000001	35643200	YHOO
2004-10-21	35.399999999999999	35.93	34.899999999999999	35.700000000000003	27937000	YHOO
2004-10-20	34.380000000000003	34.57	34	34.490000000000002	15943900	YHOO
2004-10-19	35.439999999999998	35.689999999999998	34.530000000000001	34.640000000000001	22291600	YHOO
2004-10-18	34.32	35.399999999999999	34.109999999999999	35.299999999999997	19801400	YHOO
2004-10-15	34.890000000000001	35.030000000000001	34.409999999999997	34.520000000000003	19657500	YHOO
2004-10-14	34.979999999999997	35.149999999999999	34.219999999999999	34.960000000000001	22861600	YHOO
2004-10-13	35.950000000000003	36.280000000000001	34.840000000000003	34.960000000000001	49492300	YHOO
2004-10-12	33.710000000000001	34.479999999999997	33.600000000000001	34.229999999999997	31284000	YHOO
2004-10-11	34.399999999999999	34.549999999999997	33.649999999999999	34.020000000000003	12664400	YHOO
2004-10-08	34.479999999999997	35	34.100000000000001	34.170000000000002	16152700	YHOO
2004-10-07	34.880000000000003	35.490000000000002	34.719999999999999	34.780000000000001	16233700	YHOO
2004-10-06	34.719999999999999	35.149999999999999	34.509999999999998	34.960000000000001	17118000	YHOO
2004-10-05	34.520000000000003	35	34.43	34.960000000000001	14934400	YHOO
2004-10-04	35.049999999999997	35.450000000000003	34.729999999999997	34.909999999999997	21264100	YHOO
2004-10-01	34.350000000000001	35.140000000000001	34.119999999999997	35.030000000000001	22100300	YHOO
2004-09-30	33.590000000000003	34.490000000000002	33.560000000000002	33.909999999999997	25706900	YHOO
2004-09-29	32.780000000000001	34.149999999999999	32.770000000000003	34	30183700	YHOO
2004-09-28	32.270000000000003	33	31.670000000000002	32.799999999999997	18218200	YHOO
2004-09-27	32.539999999999999	32.719999999999999	31.649999999999999	31.82	15218800	YHOO
2004-09-24	33.189999999999998	33.25	32.560000000000002	32.579999999999998	11285600	YHOO
2004-09-23	32.710000000000001	33.329999999999998	32.329999999999998	33.039999999999999	15695100	YHOO
2004-09-22	32.810000000000002	33.75	32.380000000000003	32.469999999999999	22239800	YHOO
2004-09-21	33.350000000000001	33.479999999999997	32.799999999999997	33.259999999999998	17063500	YHOO
2004-09-20	32.850000000000001	34.039999999999999	32.850000000000001	33.259999999999998	18702200	YHOO
2004-09-17	33	33.5	32.659999999999997	33.460000000000001	15049000	YHOO
2004-09-16	32.890000000000001	33.939999999999998	32.520000000000003	32.789999999999999	23336100	YHOO
2004-09-15	32.700000000000003	33.399999999999999	32.409999999999997	32.899999999999999	16915900	YHOO
2004-09-14	31.620000000000001	33.549999999999997	31.440000000000001	33.200000000000003	28245600	YHOO
2004-09-13	31.010000000000002	31.989999999999998	31.010000000000002	31.870000000000001	17476400	YHOO
2004-09-10	30.239999999999998	31.120000000000001	30.210000000000001	31.079999999999998	11312500	YHOO
2004-09-09	30.199999999999999	30.699999999999999	29.829999999999998	30.489999999999998	16353800	YHOO
2004-09-08	29.609999999999999	30.469999999999999	29.57	30.379999999999999	18660200	YHOO
2004-09-07	29.870000000000001	30.100000000000001	29.27	29.640000000000001	16331200	YHOO
2004-09-03	29.75	30.309999999999999	29.27	29.460000000000001	12782700	YHOO
2004-09-02	28.699999999999999	30.16	28.66	29.84	17247700	YHOO
2004-09-01	28.390000000000001	29.039999999999999	28.129999999999999	29.010000000000002	16668100	YHOO
2004-08-31	28.48	28.699999999999999	28.079999999999998	28.510000000000002	11381700	YHOO
2004-08-30	29.07	29.07	28.350000000000001	28.460000000000001	12762700	YHOO
2004-08-27	29.43	29.57	29.190000000000001	29.300000000000001	8327500	YHOO
2004-08-26	29	29.489999999999998	28.960000000000001	29.170000000000002	9756000	YHOO
2004-08-25	28.359999999999999	29.5	28.210000000000001	29.370000000000001	15518100	YHOO
2004-08-24	28.989999999999998	29.079999999999998	28.050000000000001	28.41	16537400	YHOO
2004-08-23	29.100000000000001	29.190000000000001	28.559999999999999	28.629999999999999	13024400	YHOO
2004-08-20	27.879999999999999	28.829999999999998	27.829999999999998	28.609999999999999	17228700	YHOO
2004-08-19	28.34	28.969999999999999	27.899999999999999	28.109999999999999	27657500	YHOO
2004-08-18	27.460000000000001	28.539999999999999	27.420000000000002	28.48	22358300	YHOO
2004-08-17	28.629999999999999	29.16	28.170000000000002	28.34	19609800	YHOO
2004-08-16	27.390000000000001	28.77	27.300000000000001	28.25	15923600	YHOO
2004-08-13	27.829999999999998	27.879999999999999	26.899999999999999	27.489999999999998	16278400	YHOO
2004-08-12	27.43	27.93	27.190000000000001	27.550000000000001	18779300	YHOO
2004-08-11	26.399999999999999	27.809999999999999	26.239999999999998	27.420000000000002	24805300	YHOO
2004-08-10	26.16	27.239999999999998	26	27.149999999999999	24449700	YHOO
2004-08-09	26.289999999999999	26.390000000000001	25.52	25.699999999999999	18997700	YHOO
2004-08-06	26.469999999999999	26.699999999999999	25.77	26.02	30177200	YHOO
2004-08-05	28.460000000000001	28.460000000000001	26.699999999999999	26.800000000000001	27642000	YHOO
2004-08-04	27.98	28.23	27.579999999999998	27.91	30154500	YHOO
2004-08-03	30.41	30.59	28.98	29.149999999999999	17729200	YHOO
2004-08-02	30.57	30.609999999999999	30.129999999999999	30.420000000000002	12250800	YHOO
2004-07-30	30.25	31.120000000000001	30.190000000000001	30.800000000000001	16265700	YHOO
2004-07-29	30.559999999999999	30.800000000000001	30	30.489999999999998	18747300	YHOO
2004-07-28	29.789999999999999	30.379999999999999	28.859999999999999	29.699999999999999	24592700	YHOO
2004-07-27	28.600000000000001	30.219999999999999	28.449999999999999	30	25597200	YHOO
2004-07-26	28.449999999999999	28.75	27.579999999999998	28.210000000000001	21484500	YHOO
2004-07-23	28.199999999999999	28.969999999999999	28.030000000000001	28.190000000000001	15762300	YHOO
2004-07-22	27.82	29.32	27.510000000000002	29.260000000000002	26079400	YHOO
2004-07-21	30.109999999999999	30.149999999999999	28.100000000000001	28.129999999999999	19493300	YHOO
2004-07-20	28.199999999999999	29.629999999999999	28.16	29.390000000000001	19513500	YHOO
2004-07-19	28.899999999999999	29	27.539999999999999	28.109999999999999	32020300	YHOO
2004-07-16	30.719999999999999	30.75	29.149999999999999	29.190000000000001	18654300	YHOO
2004-07-15	31	31.010000000000002	30.09	30.25	13566000	YHOO
2004-07-14	29.739999999999998	31.149999999999999	29.300000000000001	30.66	18758700	YHOO
2004-07-13	30.59	30.800000000000001	30.010000000000002	30.34	19083300	YHOO
2004-07-12	29.66	30.359999999999999	29.530000000000001	30.260000000000002	19661900	YHOO
2004-07-09	30.879999999999999	30.98	29.629999999999999	30.109999999999999	26462600	YHOO
2004-07-08	29.420000000000002	31.239999999999998	28.989999999999998	30.079999999999998	87532700	YHOO
2004-07-07	33.07	33.140000000000001	32.299999999999997	32.600000000000001	35597600	YHOO
2004-07-06	34	34	32.299999999999997	33.219999999999999	27496900	YHOO
2004-07-02	34.460000000000001	34.539999999999999	33.57	33.939999999999998	16242300	YHOO
2004-07-01	35.140000000000001	35.340000000000003	34.109999999999999	34.299999999999997	28525400	YHOO
2004-06-30	35.990000000000002	36.509999999999998	35.700000000000003	36.399999999999999	21374100	YHOO
2004-06-29	35.380000000000003	35.770000000000003	35.079999999999998	35.350000000000001	15009200	YHOO
2004-06-28	35.079999999999998	36.270000000000003	34.979999999999997	35.479999999999997	24739200	YHOO
2004-06-25	34.369999999999997	35.359999999999999	33.5	34.909999999999997	20260800	YHOO
2004-06-24	33.640000000000001	34.380000000000003	33.640000000000001	34.109999999999999	15620000	YHOO
2004-06-23	32.539999999999999	34.189999999999998	32.520000000000003	33.969999999999999	27370700	YHOO
2004-06-22	31.960000000000001	32.549999999999997	31.77	32.539999999999999	15136600	YHOO
2004-06-21	32.200000000000003	32.380000000000003	31.559999999999999	31.670000000000002	12367400	YHOO
2004-06-18	32.109999999999999	32.869999999999997	31.949999999999999	32.07	15809400	YHOO
2004-06-17	32.390000000000001	32.530000000000001	31.960000000000001	32.380000000000003	11658700	YHOO
2004-06-16	32.409999999999997	32.770000000000003	32.07	32.469999999999999	11281800	YHOO
2004-06-15	31.989999999999998	32.579999999999998	31.969999999999999	32.100000000000001	14796000	YHOO
2004-06-14	32.18	32.240000000000002	31.440000000000001	31.649999999999999	11766900	YHOO
2004-06-10	32.729999999999997	32.740000000000002	31.859999999999999	32.399999999999999	17537700	YHOO
2004-06-09	32.950000000000003	33.009999999999998	32.079999999999998	32.32	16989900	YHOO
2004-06-08	32.32	33	32.280000000000001	32.990000000000002	18337200	YHOO
2004-06-07	32.359999999999999	32.520000000000003	32.030000000000001	32.509999999999998	17988200	YHOO
2004-06-04	31.879999999999999	32.200000000000003	31.449999999999999	31.870000000000001	16267800	YHOO
2004-06-03	31.66	31.809999999999999	31.059999999999999	31.190000000000001	18500900	YHOO
2004-06-02	32.450000000000003	32.840000000000003	31.489999999999998	31.550000000000001	30055600	YHOO
2004-06-01	30.489999999999998	32.82	30.43	32.479999999999997	28801700	YHOO
2004-05-28	30.41	31.16	30.300000000000001	30.66	16671800	YHOO
2004-05-27	30.41	30.800000000000001	30	30.559999999999999	18645100	YHOO
2004-05-26	29.780000000000001	30.399999999999999	29.77	30.109999999999999	20933100	YHOO
2004-05-25	28.940000000000001	30.5	28.879999999999999	30.280000000000001	25008100	YHOO
2004-05-24	28.84	29.760000000000002	28.84	29.43	23701900	YHOO
2004-05-21	28.300000000000001	28.850000000000001	28.149999999999999	28.550000000000001	15443000	YHOO
2004-05-20	28.120000000000001	28.300000000000001	27.510000000000002	28.030000000000001	16537200	YHOO
2004-05-19	28.609999999999999	28.899999999999999	27.82	27.949999999999999	25635100	YHOO
2004-05-18	27.489999999999998	27.98	27.309999999999999	27.77	19084700	YHOO
2004-05-17	26.350000000000001	27.66	26.210000000000001	27.02	13986900	YHOO
2004-05-14	27.539999999999999	27.670000000000002	26.75	26.969999999999999	19204900	YHOO
2004-05-13	27.18	28.100000000000001	26.780000000000001	27.100000000000001	19947800	YHOO
2004-05-12	26.809999999999999	27.18	25.760000000000002	27.079999999999998	26108100	YHOO
2004-05-11	52.350000000000001	54	52.18	53.530000000000001	34553400	YHOO
2004-05-10	52.390000000000001	52.399999999999999	50.670000000000002	51.329999999999998	31360600	YHOO
2004-05-07	52.420000000000002	53.740000000000002	52.280000000000001	52.799999999999997	22879000	YHOO
2004-05-06	53.200000000000003	53.200000000000003	51.630000000000003	52.359999999999999	20360600	YHOO
2004-05-05	52.969999999999999	53.920000000000002	52.909999999999997	53.159999999999997	15579000	YHOO
2004-05-04	52.340000000000003	53.859999999999999	52.25	52.850000000000001	24891800	YHOO
2004-05-03	50.530000000000001	52.399999999999999	50.509999999999998	52.299999999999997	29483200	YHOO
2004-04-30	54.409999999999997	54.590000000000003	50.020000000000003	50.530000000000001	53096600	YHOO
2004-04-29	55.780000000000001	56.399999999999999	53.549999999999997	54.710000000000001	29266400	YHOO
2004-04-28	57.770000000000003	58.32	55.75	55.829999999999998	20569400	YHOO
2004-04-27	56.979999999999997	58.25	56.57	57.539999999999999	20146600	YHOO
2004-04-26	56.450000000000003	58.350000000000001	55.950000000000003	57	21909400	YHOO
2004-04-23	57.350000000000001	57.5	55.909999999999997	56.75	19840200	YHOO
2004-04-22	54.780000000000001	57.969999999999999	54.509999999999998	57.590000000000003	32878000	YHOO
2004-04-21	53.899999999999999	54.759999999999998	53.090000000000003	54.579999999999998	20465200	YHOO
2004-04-20	55.869999999999997	55.950000000000003	53.5	53.549999999999997	20080800	YHOO
2004-04-19	53.869999999999997	55.840000000000003	53.75	55.689999999999998	19227800	YHOO
2004-04-16	53.93	54.780000000000001	53.350000000000001	54.140000000000001	19200600	YHOO
2004-04-15	54.810000000000002	54.869999999999997	53.75	53.899999999999999	17628400	YHOO
2004-04-14	53.670000000000002	54.950000000000003	53.43	54.689999999999998	20407400	YHOO
2004-04-13	54.990000000000002	55.079999999999998	53.850000000000001	54.140000000000001	26006600	YHOO
2004-04-12	55.780000000000001	55.969999999999999	54.869999999999997	55.140000000000001	34690800	YHOO
2004-04-08	55.719999999999999	56.240000000000002	54.5	56.210000000000001	90565800	YHOO
2004-04-07	48.450000000000003	49.25	47.890000000000001	48.350000000000001	33223600	YHOO
2004-04-06	49.109999999999999	49.299999999999997	48.219999999999999	48.770000000000003	23672800	YHOO
2004-04-05	50.060000000000002	50.990000000000002	49.299999999999997	49.990000000000002	22794400	YHOO
2004-04-02	50.520000000000003	50.630000000000003	49.259999999999998	50.149999999999999	22649600	YHOO
2004-04-01	48.82	49.710000000000001	48.420000000000002	49.450000000000003	22423000	YHOO
2004-03-31	48.740000000000002	49.299999999999997	48.329999999999998	48.469999999999999	21079800	YHOO
2004-03-30	47.600000000000001	48.859999999999999	47.549999999999997	48.789999999999999	17370400	YHOO
2004-03-29	47.200000000000003	47.899999999999999	47.109999999999999	47.689999999999998	17705600	YHOO
2004-03-26	46.75	47.530000000000001	46.729999999999997	47.130000000000003	16950800	YHOO
2004-03-25	44.979999999999997	46.990000000000002	44.960000000000001	46.939999999999998	23709000	YHOO
2004-03-24	44.270000000000003	44.57	43.490000000000002	44.5	17418400	YHOO
2004-03-23	44.75	44.840000000000003	43.840000000000003	44.079999999999998	18597400	YHOO
2004-03-22	45	45.149999999999999	43.759999999999998	44.469999999999999	24057600	YHOO
2004-03-19	44.859999999999999	46.689999999999998	44.840000000000003	45.75	28441000	YHOO
2004-03-18	44.789999999999999	45.289999999999999	44.359999999999999	45.049999999999997	20207200	YHOO
2004-03-17	44.159999999999997	45.049999999999997	44.049999999999997	44.850000000000001	32029200	YHOO
2004-03-16	42.090000000000003	42.969999999999999	42	42.57	20002800	YHOO
2004-03-15	43.149999999999999	43.369999999999997	41.619999999999997	41.75	14253200	YHOO
2004-03-12	41.880000000000003	43.259999999999998	41.719999999999999	43.020000000000003	17305800	YHOO
2004-03-11	41.289999999999999	42.560000000000002	41.140000000000001	41.649999999999999	28028800	YHOO
2004-03-10	43.329999999999998	43.75	41.509999999999998	41.700000000000003	26451600	YHOO
2004-03-09	43.869999999999997	44.280000000000001	42.909999999999997	43.350000000000001	20994200	YHOO
2004-03-08	44.329999999999998	45.43	43.700000000000003	43.840000000000003	20297600	YHOO
2004-03-05	43.590000000000003	44.780000000000001	43.469999999999999	44.399999999999999	20294600	YHOO
2004-03-04	43.460000000000001	44.210000000000001	43.350000000000001	44.130000000000003	18474400	YHOO
2004-03-03	42.829999999999998	43.57	42.189999999999998	43.359999999999999	20006400	YHOO
2004-03-02	44.119999999999997	44.600000000000001	42.979999999999997	43	21491200	YHOO
2004-03-01	44.549999999999997	44.880000000000003	43.909999999999997	44.079999999999998	26580200	YHOO
2004-02-27	43.450000000000003	44.399999999999999	43.409999999999997	44.340000000000003	30877600	YHOO
2004-02-26	43.18	43.82	43.060000000000002	43.549999999999997	27284200	YHOO
2004-02-25	44.390000000000001	44.5	42.829999999999998	43.340000000000003	33120000	YHOO
2004-02-24	44.859999999999999	44.859999999999999	43.520000000000003	43.759999999999998	22020200	YHOO
2004-02-23	46.439999999999998	46.509999999999998	44.479999999999997	44.909999999999997	18639400	YHOO
2004-02-20	45.939999999999998	47	45.549999999999997	46.509999999999998	16215000	YHOO
2004-02-19	46.420000000000002	46.729999999999997	46	46	12007800	YHOO
2004-02-18	46.600000000000001	46.740000000000002	46	46.090000000000003	10064000	YHOO
2004-02-17	46.780000000000001	47.18	46.049999999999997	46.57	11648800	YHOO
2004-02-13	47.609999999999999	47.869999999999997	46.350000000000001	46.399999999999999	14322400	YHOO
2004-02-12	47.57	48.07	47.229999999999997	47.520000000000003	9577000	YHOO
2004-02-11	47.030000000000001	47.939999999999998	46.520000000000003	47.869999999999997	15619200	YHOO
2004-02-10	46.759999999999998	47.399999999999999	46.560000000000002	46.890000000000001	7743800	YHOO
2004-02-09	46.280000000000001	47.25	46.229999999999997	46.920000000000002	11495600	YHOO
2004-02-06	46.219999999999999	46.57	45.880000000000003	46.490000000000002	14507600	YHOO
2004-02-05	45.280000000000001	46.700000000000003	45.130000000000003	46.100000000000001	18855400	YHOO
2004-02-04	44.82	46.039999999999999	44.799999999999997	44.950000000000003	17276400	YHOO
2004-02-03	46.670000000000002	46.68	45.079999999999998	45.490000000000002	20293400	YHOO
2004-02-02	47.100000000000001	47.450000000000003	45.969999999999999	46.700000000000003	20970400	YHOO
2004-01-30	46.759999999999998	47.140000000000001	46.140000000000001	46.979999999999997	16523400	YHOO
2004-01-29	46.539999999999999	46.57	44.25	46.090000000000003	31658200	YHOO
2004-01-28	47.039999999999999	47.299999999999997	45.590000000000003	46.189999999999998	16625200	YHOO
2004-01-27	48.07	48.450000000000003	47	47.039999999999999	14656800	YHOO
2004-01-26	46.82	48.229999999999997	46.590000000000003	48.159999999999997	15649000	YHOO
2004-01-23	47.240000000000002	47.350000000000001	46.75	47.090000000000003	11179400	YHOO
2004-01-22	47.770000000000003	48.210000000000001	46.909999999999997	47.18	14775000	YHOO
2004-01-21	47.240000000000002	47.969999999999999	46.909999999999997	47.380000000000003	15065800	YHOO
2004-01-20	47.899999999999999	48	46.759999999999998	47.659999999999997	21289000	YHOO
2004-01-16	48.460000000000001	48.5	47.100000000000001	48.109999999999999	24108600	YHOO
2004-01-15	46.560000000000002	48.799999999999997	45.859999999999999	48.090000000000003	54017800	YHOO
2004-01-14	49.380000000000003	49.619999999999997	47.689999999999998	48.390000000000001	34347200	YHOO
2004-01-13	49.729999999999997	50.409999999999997	48.210000000000001	48.799999999999997	28687400	YHOO
2004-01-12	48.25	49.859999999999999	48.200000000000003	49.740000000000002	29919400	YHOO
2004-01-09	48.039999999999999	48.759999999999998	48	48.119999999999997	19043400	YHOO
2004-01-08	48	48.969999999999999	47.869999999999997	48.579999999999998	25469200	YHOO
2004-01-07	46.899999999999999	47.759999999999998	46.850000000000001	47.670000000000002	19229000	YHOO
2004-01-06	46.439999999999998	47.450000000000003	46.350000000000001	47.240000000000002	20527800	YHOO
2004-01-05	45.759999999999998	47.109999999999999	45.350000000000001	46.899999999999999	23107800	YHOO
2004-01-02	45.5	45.829999999999998	45.119999999999997	45.399999999999999	16480000	YHOO
2003-12-31	45.049999999999997	45.479999999999997	44.619999999999997	45.030000000000001	18878600	YHOO
2003-12-30	44.93	45.159999999999997	44.5	44.93	10980200	YHOO
2003-12-29	44.450000000000003	45.100000000000001	43.810000000000002	44.969999999999999	13772400	YHOO
2003-12-26	44.799999999999997	45.25	44.25	44.289999999999999	8493400	YHOO
2003-12-24	43.460000000000001	45.340000000000003	43.439999999999998	44.770000000000003	18166400	YHOO
2003-12-23	42.350000000000001	43.740000000000002	42.25	43.68	16710800	YHOO
2003-12-22	41.829999999999998	42.609999999999999	41.770000000000003	42.600000000000001	14952400	YHOO
2003-12-19	41.93	42.299999999999997	41.149999999999999	42.109999999999999	19387800	YHOO
2003-12-18	41.060000000000002	42.049999999999997	40.759999999999998	41.890000000000001	16245800	YHOO
2003-12-17	40.579999999999998	40.829999999999998	39.960000000000001	40.729999999999997	21553600	YHOO
2003-12-16	41.939999999999998	42.189999999999998	40.210000000000001	40.700000000000003	29586600	YHOO
2003-12-15	43.840000000000003	44	42.100000000000001	42.25	19726000	YHOO
2003-12-12	43	43	42.009999999999998	42.979999999999997	15672800	YHOO
2003-12-11	41.07	43.039999999999999	41.07	42.780000000000001	18270000	YHOO
2003-12-10	41.560000000000002	42.090000000000003	40.530000000000001	41.159999999999997	20578400	YHOO
2003-12-09	43.039999999999999	43.100000000000001	41.43	41.57	17286000	YHOO
2003-12-08	42.780000000000001	43.07	41.609999999999999	42.780000000000001	19364600	YHOO
2003-12-05	42.789999999999999	43.689999999999998	42.649999999999999	42.850000000000001	16190000	YHOO
2003-12-04	42.950000000000003	43.609999999999999	42.100000000000001	43.130000000000003	20857800	YHOO
2003-12-03	43.670000000000002	43.979999999999997	42.350000000000001	42.5	18848400	YHOO
2003-12-02	43.859999999999999	44.18	43.469999999999999	43.509999999999998	17536400	YHOO
2003-12-01	43.420000000000002	44.289999999999999	43.32	44.210000000000001	20852000	YHOO
2003-11-28	42.850000000000001	43.25	42.689999999999998	42.990000000000002	6470200	YHOO
2003-11-26	42.770000000000003	43.450000000000003	41.939999999999998	43.079999999999998	25370600	YHOO
2003-11-25	41.859999999999999	42.700000000000003	41.770000000000003	42.049999999999997	22863800	YHOO
2003-11-24	40.200000000000003	41.869999999999997	40.200000000000003	41.780000000000001	24679000	YHOO
2003-11-21	39.289999999999999	39.719999999999999	38.700000000000003	39.479999999999997	20227200	YHOO
2003-11-20	38.909999999999997	39.960000000000001	38.630000000000003	38.689999999999998	21760400	YHOO
2003-11-19	38.479999999999997	39.609999999999999	38.200000000000003	39.270000000000003	37942000	YHOO
2003-11-18	40.75	40.990000000000002	37.950000000000003	38.009999999999998	35245800	YHOO
2003-11-17	40.920000000000002	41.079999999999998	38.68	40.359999999999999	42204400	YHOO
2003-11-14	42.880000000000003	43.369999999999997	41.520000000000003	41.630000000000003	18739600	YHOO
2003-11-13	42.359999999999999	43.590000000000003	42.060000000000002	43.299999999999997	19295200	YHOO
2003-11-12	40.57	42.579999999999998	40.530000000000001	42.530000000000001	21975800	YHOO
2003-11-11	41.25	41.630000000000003	40.219999999999999	40.619999999999997	19698600	YHOO
2003-11-10	42.299999999999997	42.5	41.200000000000003	41.240000000000002	17051200	YHOO
2003-11-07	43.189999999999998	43.350000000000001	42.229999999999997	42.350000000000001	18215600	YHOO
2003-11-06	43	43.719999999999999	42.549999999999997	42.969999999999999	23257200	YHOO
2003-11-05	43	44.259999999999998	42.899999999999999	44.039999999999999	15054200	YHOO
2003-11-04	43.899999999999999	44.030000000000001	43.299999999999997	43.43	17291800	YHOO
2003-11-03	43.740000000000002	44.770000000000003	43.600000000000001	43.93	21367400	YHOO
2003-10-31	43.460000000000001	44	43.189999999999998	43.710000000000001	19394000	YHOO
2003-10-30	43.799999999999997	44.549999999999997	43.259999999999998	43.719999999999999	33259800	YHOO
2003-10-29	42.939999999999998	43.979999999999997	42.719999999999999	43.079999999999998	27784800	YHOO
2003-10-28	41.490000000000002	43.07	41.399999999999999	43.020000000000003	25868600	YHOO
2003-10-27	40.799999999999997	41.460000000000001	40.609999999999999	41.170000000000002	17490000	YHOO
2003-10-24	39.960000000000001	40.780000000000001	39.359999999999999	40.530000000000001	28786600	YHOO
2003-10-23	41.009999999999998	41.25	39.859999999999999	40.399999999999999	34960400	YHOO
2003-10-22	42.149999999999999	42.590000000000003	41.560000000000002	41.770000000000003	23981000	YHOO
2003-10-21	42.100000000000001	43.289999999999999	42	42.82	22456400	YHOO
2003-10-20	42.5	42.740000000000002	41.810000000000002	42.369999999999997	17092600	YHOO
2003-10-17	42.530000000000001	42.899999999999999	41.609999999999999	42.240000000000002	26315000	YHOO
2003-10-16	41.630000000000003	42.5	41.549999999999997	42.210000000000001	19299800	YHOO
2003-10-15	42.810000000000002	42.810000000000002	41.329999999999998	41.43	23228600	YHOO
2003-10-14	42.299999999999997	42.850000000000001	42.25	42.299999999999997	21432800	YHOO
2003-10-13	42.899999999999999	43	42.090000000000003	42.899999999999999	25207800	YHOO
2003-10-10	42.600000000000001	43.310000000000002	42.289999999999999	43.159999999999997	36079200	YHOO
2003-10-09	41.399999999999999	43.719999999999999	41.200000000000003	42.75	110624800	YHOO
2003-10-08	39.060000000000002	39.439999999999998	38.409999999999997	38.789999999999999	46509600	YHOO
2003-10-07	39.380000000000003	39.899999999999999	38.380000000000003	38.93	43982000	YHOO
2003-10-06	39.350000000000001	39.880000000000003	38.899999999999999	39.780000000000001	20135400	YHOO
2003-10-03	38.960000000000001	39.549999999999997	38.490000000000002	39.240000000000002	33854800	YHOO
2003-10-02	36.509999999999998	38	36.329999999999998	37.909999999999997	30040000	YHOO
2003-10-01	36.100000000000001	36.719999999999999	35	36.399999999999999	35383400	YHOO
2003-09-30	36.030000000000001	36.25	35.310000000000002	35.390000000000001	21203000	YHOO
2003-09-29	35.420000000000002	36.25	34.960000000000001	36.189999999999998	23433600	YHOO
2003-09-26	36.579999999999998	36.840000000000003	34.909999999999997	35.079999999999998	24548000	YHOO
2003-09-25	36.119999999999997	37.450000000000003	35.719999999999999	36.530000000000001	27535000	YHOO
2003-09-24	37.840000000000003	38.25	36.609999999999999	36.609999999999999	31594000	YHOO
2003-09-23	36.700000000000003	38.060000000000002	36.649999999999999	37.82	31720600	YHOO
2003-09-22	36.689999999999998	36.909999999999997	36.020000000000003	36.579999999999998	23126000	YHOO
2003-09-19	37.149999999999999	37.799999999999997	36.799999999999997	37.240000000000002	23608800	YHOO
2003-09-18	35.799999999999997	37.829999999999998	35.719999999999999	37.579999999999998	35570800	YHOO
2003-09-17	35.710000000000001	36.479999999999997	35.359999999999999	36	25265000	YHOO
2003-09-16	34.75	35.869999999999997	34.700000000000003	35.82	24541600	YHOO
2003-09-15	34.899999999999999	35.07	34.579999999999998	34.630000000000003	12989400	YHOO
2003-09-12	34.390000000000001	35.25	33.899999999999999	34.82	22852400	YHOO
2003-09-11	34.75	34.969999999999999	34.060000000000002	34.590000000000003	26116000	YHOO
2003-09-10	34.490000000000002	35.200000000000003	34.130000000000003	34.43	28382200	YHOO
2003-09-09	35.259999999999998	36.799999999999997	34.770000000000003	34.990000000000002	47070200	YHOO
2003-09-08	34.649999999999999	35.670000000000002	34.579999999999998	35.539999999999999	22017600	YHOO
2003-09-05	34.350000000000001	35.950000000000003	34.299999999999997	34.890000000000001	33720800	YHOO
2003-09-04	33.609999999999999	35.210000000000001	33.530000000000001	34.829999999999998	30600200	YHOO
2003-09-03	34	34.399999999999999	33.43	33.57	22407600	YHOO
2003-09-02	33.340000000000003	34.240000000000002	33.119999999999997	34.189999999999998	27526000	YHOO
2003-08-29	32.399999999999999	33.399999999999999	32.340000000000003	33.390000000000001	16074400	YHOO
2003-08-28	32.399999999999999	32.600000000000001	31.829999999999998	32.350000000000001	10648400	YHOO
2003-08-27	31.890000000000001	32.43	31.829999999999998	32.399999999999999	11914800	YHOO
2003-08-26	31.84	32.149999999999999	31.34	32.060000000000002	10715400	YHOO
2003-08-25	31.890000000000001	32.079999999999998	31.27	32.060000000000002	10210800	YHOO
2003-08-22	33.020000000000003	33.350000000000001	31.75	31.82	20877000	YHOO
2003-08-21	32.299999999999997	32.990000000000002	31.98	32.82	25279000	YHOO
2003-08-20	31.489999999999998	32.340000000000003	31.48	31.989999999999998	15894200	YHOO
2003-08-19	31.550000000000001	32.289999999999999	31.350000000000001	32.030000000000001	27413600	YHOO
2003-08-18	29.969999999999999	31.370000000000001	29.940000000000001	31.289999999999999	20156800	YHOO
2003-08-15	29.890000000000001	30.120000000000001	29.579999999999998	29.879999999999999	9426000	YHOO
2003-08-14	29.75	29.850000000000001	29.300000000000001	29.77	12646400	YHOO
2003-08-13	29.93	30	29.32	29.530000000000001	18916400	YHOO
2003-08-12	29.149999999999999	29.949999999999999	28.879999999999999	29.850000000000001	21168200	YHOO
2003-08-11	28.899999999999999	29.199999999999999	28.100000000000001	28.899999999999999	17036400	YHOO
2003-08-08	29.120000000000001	29.329999999999998	28.670000000000002	29	17129000	YHOO
2003-08-07	29.300000000000001	29.399999999999999	28.760000000000002	28.870000000000001	20955600	YHOO
2003-08-06	29.640000000000001	30.050000000000001	28.649999999999999	29.460000000000001	32332000	YHOO
2003-08-05	30.66	31.140000000000001	29.710000000000001	29.82	16673200	YHOO
2003-08-04	31.09	31.219999999999999	30.079999999999998	30.780000000000001	18394200	YHOO
2003-08-01	31.629999999999999	31.800000000000001	31.010000000000002	31.460000000000001	15927200	YHOO
2003-07-31	31.190000000000001	31.879999999999999	30.850000000000001	31.129999999999999	17567000	YHOO
2003-07-30	31.710000000000001	31.949999999999999	30.609999999999999	30.789999999999999	17340800	YHOO
2003-07-29	32.57	32.689999999999998	31.5	31.559999999999999	16949200	YHOO
2003-07-28	32.920000000000002	32.979999999999997	32.149999999999999	32.560000000000002	13811800	YHOO
2003-07-25	32.549999999999997	32.939999999999998	31.859999999999999	32.799999999999997	24687800	YHOO
2003-07-24	32.649999999999999	33.869999999999997	32.409999999999997	33.200000000000003	35844000	YHOO
2003-07-23	31.859999999999999	32.149999999999999	31.219999999999999	32.119999999999997	20317400	YHOO
2003-07-22	31.280000000000001	31.399999999999999	30.219999999999999	31.25	25113400	YHOO
2003-07-21	30.699999999999999	31.539999999999999	30.300000000000001	31.050000000000001	32138800	YHOO
2003-07-18	30.989999999999998	31.050000000000001	29.559999999999999	29.899999999999999	26502200	YHOO
2003-07-17	31.649999999999999	31.649999999999999	30.329999999999998	30.609999999999999	26308600	YHOO
2003-07-16	32.75	32.799999999999997	31.550000000000001	31.850000000000001	19096000	YHOO
2003-07-15	32.32	32.770000000000003	32.119999999999997	32.359999999999999	26509200	YHOO
2003-07-14	32.899999999999999	33.049999999999997	31.510000000000002	32.200000000000003	59770600	YHOO
2003-07-11	32.840000000000003	32.920000000000002	31.600000000000001	32.189999999999998	37147000	YHOO
2003-07-10	32.469999999999999	33	32.149999999999999	32.560000000000002	68416800	YHOO
2003-07-09	35.07	35.789999999999999	34.009999999999998	35.289999999999999	45663200	YHOO
2003-07-08	35.240000000000002	35.439999999999998	34.109999999999999	35.100000000000001	32377200	YHOO
2003-07-07	35.5	35.719999999999999	35	35.270000000000003	25475200	YHOO
2003-07-03	33.600000000000001	35	33.600000000000001	34.700000000000003	15900600	YHOO
2003-07-02	33.719999999999999	34.409999999999997	33.600000000000001	34.350000000000001	19565800	YHOO
2003-07-01	32.859999999999999	33.649999999999999	32.200000000000003	33.640000000000001	20227600	YHOO
2003-06-30	32.659999999999997	33.359999999999999	31.75	32.700000000000003	21051200	YHOO
2003-06-27	33.100000000000001	33.490000000000002	32.18	32.219999999999999	25943200	YHOO
2003-06-26	31.699999999999999	33	31.41	32.899999999999999	28344600	YHOO
2003-06-25	31.199999999999999	32.100000000000001	31.170000000000002	31.350000000000001	20055600	YHOO
2003-06-24	31.440000000000001	31.940000000000001	30.57	31.359999999999999	21847600	YHOO
2003-06-23	31.899999999999999	32.149999999999999	31.120000000000001	31.52	17155200	YHOO
2003-06-20	32.299999999999997	32.490000000000002	31.629999999999999	32.140000000000001	25535800	YHOO
2003-06-19	32.109999999999999	33.189999999999998	31.5	31.629999999999999	27878200	YHOO
2003-06-18	30.989999999999998	32.82	30.940000000000001	32.299999999999997	32913800	YHOO
2003-06-17	30.949999999999999	31.620000000000001	30.670000000000002	31.420000000000002	27192600	YHOO
2003-06-16	29.850000000000001	30.789999999999999	29.600000000000001	30.66	38891000	YHOO
2003-06-13	29.629999999999999	29.75	28.559999999999999	28.719999999999999	21168000	YHOO
2003-06-12	29.73	29.890000000000001	29.16	29.699999999999999	26566000	YHOO
2003-06-11	28.32	29.949999999999999	28.199999999999999	29.600000000000001	39347800	YHOO
2003-06-10	27.600000000000001	27.989999999999998	27.050000000000001	27.899999999999999	20410600	YHOO
2003-06-09	28.550000000000001	28.66	27.350000000000001	27.5	36217400	YHOO
2003-06-06	30.010000000000002	30.199999999999999	27.5	27.949999999999999	42757200	YHOO
2003-06-05	29.5	29.530000000000001	28.98	29.390000000000001	19126800	YHOO
2003-06-04	28.449999999999999	29.66	28.390000000000001	29.59	42710000	YHOO
2003-06-03	28.93	28.98	28.23	28.550000000000001	42024400	YHOO
2003-06-02	30.309999999999999	30.399999999999999	28.550000000000001	28.66	34546600	YHOO
2003-05-30	30.300000000000001	30.359999999999999	29.510000000000002	29.84	32082800	YHOO
2003-05-29	29.949999999999999	30.719999999999999	29.75	30.149999999999999	22298800	YHOO
2003-05-28	30.010000000000002	30.289999999999999	29.579999999999998	29.899999999999999	26365200	YHOO
2003-05-27	27.879999999999999	30.190000000000001	27.52	29.969999999999999	44754600	YHOO
2003-05-23	27	28.510000000000002	26.899999999999999	28.489999999999998	30364200	YHOO
2003-05-22	26.300000000000001	27.010000000000002	26.030000000000001	26.899999999999999	16879600	YHOO
2003-05-21	26.579999999999998	26.649999999999999	25.989999999999998	26.18	19526400	YHOO
2003-05-20	26.34	26.91	26.100000000000001	26.579999999999998	34828400	YHOO
2003-05-19	27.469999999999999	27.609999999999999	25.75	25.949999999999999	31976400	YHOO
2003-05-16	27.420000000000002	28	27.309999999999999	27.75	20265200	YHOO
2003-05-15	27.079999999999998	27.629999999999999	26.780000000000001	27.510000000000002	19305400	YHOO
2003-05-14	27.210000000000001	27.550000000000001	26.98	27.09	24530400	YHOO
2003-05-13	25.960000000000001	27.68	25.870000000000001	27.219999999999999	40806200	YHOO
2003-05-12	24.98	26.23	24.899999999999999	26.170000000000002	22603200	YHOO
2003-05-09	25.129999999999999	25.359999999999999	24.73	25.039999999999999	14930000	YHOO
2003-05-08	24.649999999999999	25.34	24.469999999999999	25.079999999999998	16335200	YHOO
2003-05-07	25.010000000000002	25.07	24.609999999999999	24.760000000000002	14273200	YHOO
2003-05-06	25.079999999999998	25.5	24.879999999999999	25.149999999999999	19928600	YHOO
2003-05-05	25.34	25.52	24.890000000000001	25.030000000000001	17909600	YHOO
2003-05-02	24.75	25.27	24.579999999999998	25.149999999999999	17471000	YHOO
2003-05-01	24.789999999999999	24.789999999999999	24.039999999999999	24.550000000000001	17440600	YHOO
2003-04-30	24.920000000000002	25.25	24.629999999999999	24.77	16177800	YHOO
2003-04-29	25.219999999999999	25.57	24.760000000000002	25.010000000000002	15976400	YHOO