AIM-PIbd-31-LOBASHOV-I-D/static/csv/FINAL_USO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume	SP_open	SP_high	SP_low	SP_close	SP_Ajclose	SP_volume	DJ_open	DJ_high	DJ_low	DJ_close	DJ_Ajclose	DJ_volume	EG_open	EG_high	EG_low	EG_close	EG_Ajclose	EG_volume	EU_Price	EU_open	EU_high	EU_low	EU_Trend	OF_Price	OF_Open	OF_High	OF_Low	OF_Volume	OF_Trend	OS_Price	OS_Open	OS_High	OS_Low	OS_Trend	SF_Price	SF_Open	SF_High	SF_Low	SF_Volume	SF_Trend	USB_Price	USB_Open	USB_High	USB_Low	USB_Trend	PLT_Price	PLT_Open	PLT_High	PLT_Low	PLT_Trend	PLD_Price	PLD_Open	PLD_High	PLD_Low	PLD_Trend	RHO_PRICE	USDI_Price	USDI_Open	USDI_High	USDI_Low	USDI_Volume	USDI_Trend	GDX_Open	GDX_High	GDX_Low	GDX_Close	GDX_Adj Close	GDX_Volume	USO_Open	USO_High	USO_Low	USO_Close	USO_Adj Close	USO_Volume
2	2011-12-15	154.740005	154.949997	151.71000700000005	152.330002	152.330002	21521900	123.029999	123.199997	121.989998	122.18	105.44123799999998	199109200	11825.29004	11967.83984	11825.21973	11868.80957	11868.80957	136930000	74.550003	76.150002	72.150002	72.900002	70.43175500000002	787900	1.3018	1.2982	1.3051	1.2957	1	105.09	104.88	106.5	104.88	14330	1	93.42	94.91	96.0	93.33	0	53604	54248	54248	52316	119440	1	1.911	1.911	1.911	1.911	1	1414.65	1420.3	1423.35	1376.85	0	618.85	614.7	615.0	614.6	1	1425	80.34100000000002	80.565	80.63	80.13	22850	0	53.009998	53.139999	51.57	51.68	48.973877	20605600	36.900002	36.939999	36.049999	36.130001	36.130001	12616700
3	2011-12-16	154.309998	155.369995	153.899994	155.229996	155.229996	18124300	122.230003	122.949997	121.300003	121.589996	105.597549	220481400	11870.25	11968.17969	11819.30957	11866.38965	11866.38965	389520000	73.599998	75.099998	73.349998	74.900002	72.364037	896600	1.3035	1.3019999999999998	1.3087	1.2997	1	103.35	103.51	104.56	102.46	140080	0	93.79	93.43	94.8	92.53	1	53458	53650	54030	52890	65390	0	1.851	1.851	1.851	1.851	0	1420.25	1414.75	1431.75	1400.7	1	623.65	622.6	623.45	622.3	1	1400	80.249	80.175	80.395	79.935	13150	0	52.5	53.18	52.040001	52.68	49.921513	16285400	36.18	36.5	35.73	36.27	36.27	12578800
4	2011-12-19	155.479996	155.860001	154.360001	154.869995	154.869995	12547200	122.059998	122.32	120.029999	120.290001	104.468536	183903000	11866.54004	11925.87988	11735.19043	11766.25977	11766.25977	135170000	69.099998	69.800003	64.199997	64.699997	62.509384	2096700	1.2995	1.3043	1.3044	1.2981	0	103.64	103.63	104.57	102.37	147880	1	94.09	93.77	94.43	92.55	1	52961	53400	53400	52544	67280	0	1.81	1.81	1.81	1.81	0	1411.1	1422.65	1427.6	1404.6	0	608.8	626.0	630.0	608.6	0	1400	80.207	80.3	80.47	80.125	970	0	52.490002	52.549999	51.029999	51.169998	48.490578	15120200	36.389998999999996	36.450001	35.93	36.200001	36.200001	7418200
5	2011-12-20	156.820007	157.429993	156.580002	156.979996	156.979996	9136300	122.18	124.139999	120.370003	123.93	107.629784	225418100	11769.20996	12117.12988	11768.83008	12103.58008	12103.58008	165180000	66.449997	68.099998	66.0	67.0	64.731514	875300	1.3079	1.3003	1.3133	1.2994	1	106.73	104.3	107.27	103.91	170240	1	95.55	96.39	99.7	96.39	1	53487	52795	53575	52595	55130	1	1.927	1.927	1.927	1.927	1	1434.75	1408.95	1436.55	1408.15	1	626.65	622.45	622.45	622.45	1	1400	80.273	80.89	80.94	80.035	22950	1	52.380001	53.25	52.369999	52.990002	50.215282	11644900	37.299999	37.610001000000004	37.220001	37.560001	37.560001	10041600
6	2011-12-21	156.979996	157.529999	156.130005	157.160004	157.160004	11996100	123.93	124.360001	122.75	124.169998	107.838242	194230900	12103.58008	12119.7002	11999.44043	12107.74023	12107.74023	163250000	67.099998	69.400002	66.900002	68.5	66.180725	837600	1.3045	1.3079	1.3197	1.3024	0	107.71	107.15	108.17	106.16	145090	1	99.01	97.54	99.26	96.81	1	53148	53519	54184	52937	75950	0	1.97	1.97	1.97	1.97	1	1429.05	1434.4	1453.75	1417.65	0	635.9	625.7	641.5	623.8	1	1400	80.35	80.105	80.445	79.55	24140	1	53.150002	53.43	52.419998	52.959999	50.186852	8724300	37.669998	38.240002000000004	37.52	38.110001000000004	38.110001000000004	10728000
7	2011-12-22	156.350006	156.800003	155.330002	156.03999299999995	156.03999299999995	9888400	124.629997	125.400002	124.230003	125.269997	108.793526	119465400	12107.58984	12182.70996	12107.37012	12169.65039	12169.65039	151610000	68.400002	70.0	66.699997	69.75	67.388397	780600	1.3051	1.3047	1.3121	1.3018	1	107.89	107.92	108.5	107.29	111160	1	99.47	99.04	100.06	98.52	1	52894	53000	53460	52690	56530	0	1.953	1.953	1.953	1.953	0	1425.9	1429.0	1435.25	1415.9	0	652.45	632.0	650.8	632.0	1	1400	80.306	80.36	80.505	79.955	13240	0	52.560001	52.619999	51.77	52.400002	49.656178	13179600	38.27	38.549999	38.209998999999996	38.279999	38.279999	5376800
8	2011-12-23	156.350006	156.490005	155.820007	156.309998	156.309998	3565100	125.669998	126.43	125.410004	126.389999	109.76622	92187200	12169.87988	12297.44043	12169.79981	12294.0	12294.0	80420000	70.050003	71.75	69.900002	71.599998	69.17576600000001	621200	1.3043	1.3051	1.3098	1.3026	0	107.96	107.77	108.55	107.4	64610	1	99.85	99.49	100.24	99.25	1	53067	53000	53348	52960	27510	1	2.021	2.021	2.021	2.021	1	1426.45	1425.55	1439.3	1424.2	1	665.55	664.95	665.05	664.95	1	1400	80.236	80.21	80.375	80.06	7170	0	52.59	52.790001	52.349998	52.790001	50.169365	4729000	38.470001	38.610001000000004	38.369999	38.490002000000004	38.490002000000004	2162200
9	2011-12-27	155.080002	155.550003	154.53999299999995	154.910004	154.910004	4918600	126.169998	126.82	126.059998	126.489998	109.853065	86075700	12293.46973	12328.46973	12269.96973	12291.34961	12291.34961	95980000	70.800003	71.150002	67.550003	67.650002	65.359505	510500	1.3068	1.3062	1.3083	1.3041	1	109.27	108.16	109.5	107.85	50680	1	101.28	99.94	101.79	99.39	1	52711	53014	53099	52588	27450	0	2.002	2.002	2.002	2.002	0	1438.55	1438.3	1442.85	1424.75	1	663.0	658.5	668.8	651.8	1	1400	80.135	80.15	80.235	80.04	5660	0	52.369999	52.52	51.68	51.869999	49.295036	4786400	38.490002000000004	39.209998999999996	38.459998999999996	39.060001	39.060001	7834100
10	2011-12-28	154.050003	154.259995	150.660004	151.029999	151.029999	16436100	126.510002	126.529999	124.730003	124.830002	108.411423	119107100	12288.84961	12299.11035	12140.16992	12151.41016	12151.41016	84010000	68.5	68.599998	66.050003	66.699997	64.441666	730700	1.2936	1.307	1.3081	1.291	0	107.56	108.93	109.5	106.77	114940	0	99.59	101.27	101.72	99.12	0	50636	52590	52806	50281	72550	0	1.921	1.921	1.921	1.921	0	1386.8	1437.35	1437.35	1384.65	0	638.8	662.6	667.2	631.6	0	1400	80.883	80.14	81.025	80.055	21110	1	51.77	51.869999	50.009998	50.060001	47.574883	14170400	38.880001	38.889998999999996	38.189999	38.34	38.34	5654300
11	2011-12-29	149.089996	150.720001	148.270004	150.339996	150.339996	19812200	125.239998	126.25	124.860001	126.120003	109.531738	123507200	12152.32031	12293.95996	12152.08984	12287.04004	12287.04004	8410000	66.0	67.800003	64.699997	67.75	65.45611600000001	632700	1.2962	1.2939	1.2965	1.2857	1	108.01	107.41	108.1	106.5	108320	1	99.82	99.6	99.93	98.31	1	50218	50505	50505	48562	106590	0	1.899	1.899	1.899	1.899	0	1379.0	1385.3	1389.4	1348.05	0	631.6	636.9	639.1	622.1	0	1400	80.911	81.085	81.31	80.77	15450	1	49.52	51.200001	49.220001	51.200001	48.658298	12196600	38.389998999999996	38.459998999999996	37.869999	38.41	38.41	8924300
12	2011-12-30	152.139999	153.75	151.78999299999995	151.990005	151.990005	10852700	126.019997	126.330002	125.5	125.5	108.993294	95599000	12286.28027	12290.05957	12213.78027	12217.55957	12217.55957	96670000	68.349998	69.849998	67.5	68.550003	66.229027	499400	1.2948	1.2963	1.3001	1.2904	0	107.38	108.0	108.25	106.62	87140	0	99.06	99.79	100.17	98.62	0	51445	50500	51951	50265	76050	1	1.876	1.876	1.876	1.876	0	1403.25	1379.95	1410.25	1376.1	1	656.3	631.7	657.9	626.3	1	1400	80.52199999999998	80.83	81.025	80.36	12440	0	51.619999	52.080002	51.09	51.43	48.876881	10001400	38.099998	38.490002000000004	37.990002000000004	38.110001000000004	38.110001000000004	4114300
13	2012-01-03	154.759995	156.300003	154.550003	155.919998	155.919998	13385800	127.760002	128.380005	127.43	127.5	110.730225	193697900	12221.19043	12479.65039	12221.19043	12397.37988	12397.37988	152560000	70.699997	73.75	70.699997	73.699997	71.204666	695400	1.3051	1.2933	1.3077	1.2931	1	112.13	108.35	112.44	108.35	178620	1	102.91	99.71	103.19	99.66	1	53109	51493	53500	51493	85070	1	1.956	1.956	1.956	1.956	1	1436.2	1408.55	1436.2	1405.8	1	664.8	656.6	671.3	651.4	1	1400	79.91199999999998	80.155	80.225	79.83	20040	0	52.790001	54.02	52.759998	53.799999	51.129227	13011400	39.240002000000004	39.75	39.240002000000004	39.689999	39.689999	12369900
14	2012-01-04	155.429993	157.380005	155.339996	156.71000700000005	156.71000700000005	11549700	127.199997	127.809998	126.709999	127.699997	110.90391499999998	127186500	12392.45996	12430.0	12337.25	12418.41992	12418.41992	145130000	73.699997	74.5	72.5	73.099998	70.624977	743500	1.2942	1.3051	1.3074	1.2898	0	113.7	112.1	113.97	111.27	221270	1	103.29	103.0	103.75	101.89	1	52761	53000	53420	52260	92990	0	1.984	1.984	1.984	1.984	1	1426.05	1434.5	1441.35	1419.0	0	649.9	664.9	668.1	646.1	0	1400	80.425	79.97	80.64	79.845	14080	1	53.610001	54.540001	53.34	53.740002	51.072212	8184000	39.5	39.959998999999996	39.380001	39.77	39.77	13812800
15	2012-01-05	155.369995	158.029999	155.25	157.779999	157.779999	11621600	127.010002	128.229996	126.43	128.03999299999998	111.199211	173895000	12418.41992	12435.98047	12283.90039	12415.7002	12415.7002	158440000	73.150002	73.800003	71.849998	73.199997	70.721588	534300	1.278	1.2944	1.2948	1.2769	0	112.74	113.5	114.64	112.1	205410	0	101.34	103.31	103.75	101.31	0	52740	52900	52988	51861	91540	0	1.996	1.996	1.996	1.996	1	1421.25	1426.15	1439.5	1409.95	0	640.4	649.7	657.6	635.8	0	1375	81.25	80.45	81.345	80.385	18590	1	53.259998	54.27	52.759998	53.900002	51.224262	7415800	39.490002000000004	39.849998	39.119999	39.169998	39.169998	11799600
16	2012-01-06	158.589996	158.630005	156.380005	157.199997	157.199997	9790500	128.199997	128.220001	127.290001	127.709999	110.912621	148050000	12407.4502	12415.24023	12332.41016	12359.91992	12359.91992	131120000	73.150002	74.099998	71.5	71.949997	69.513908	461500	1.2721	1.2788	1.2812	1.2696	0	113.06	112.85	113.68	112.03	190830	1	101.92	101.36	102.81	100.89	1	51868	52625	52758	51548	82730	0	1.958	1.958	1.958	1.958	0	1406.55	1419.1	1423.7	1401.35	0	616.1	639.7	642.4	612.6	0	1375	81.597	81.245	81.72	81.055	26720	1	54.130001	54.290001	53.220001	53.349998	50.701565	7757700	39.389998999999996	39.389998999999996	38.860001000000004	39.220001	39.220001	9760600
17	2012-01-09	157.360001	157.589996	156.190002	156.5	156.5	8771900	128.0	128.179993	127.410004	128.020004	111.181839	99530200	12359.30957	12409.08008	12333.84961	12392.69043	12392.69043	122200000	72.449997	73.300003	71.050003	71.949997	69.513908	615800	1.2767	1.2693	1.2788	1.2666	1	112.45	113.42	113.88	111.8	203390	0	101.31	101.94	102.17	100.11	0	51749	51940	52150	51366	69570	0	1.956	1.956	1.956	1.956	0	1426.15	1398.3	1434.0	1393.3	1	620.0	612.5	620.8	609.3	1	1350	81.388	81.67	81.855	81.255	16300	0	53.549999	53.950001	53.18	53.650002	50.986671	5513900	39.110001000000004	39.139998999999996	38.560001	39.080002	39.080002	7509300
18	2012-01-10	158.970001	159.470001	158.470001	158.639999	158.639999	8371400	129.389999	129.649994	128.949997	129.130005	112.145851	115282000	12394.50977	12514.69043	12394.50977	12462.46973	12462.46973	141230000	73.949997	74.199997	71.650002	71.849998	69.41729000000001	625600	1.2772	1.2766	1.2819	1.2742	1	113.28	112.5	114.01	112.43	186770	1	102.17	101.31	103.42	101.31	1	52566	51755	53019	51755	77990	1	1.963	1.963	1.963	1.963	1	1467.1	1426.2	1474.15	1425.75	1	636.9	619.5	645.2	619.5	1	1350	81.101	81.27	81.4	81.015	14030	0	54.799999	55.07	54.389999	54.470001	51.765972	6615000	39.57	39.73	39.330002	39.34	39.34	7062300
19	2012-01-11	159.339996	160.050003	158.910004	159.669998	159.669998	7968500	128.729996	129.369995	128.520004	129.199997	112.206642	111540700	12459.51953	12462.58008	12399.00977	12449.4502	12449.4502	130260000	72.099998	72.5	70.599998	71.699997	69.272377	641900	1.2704	1.2774	1.279	1.2662	0	112.24	113.12	113.76	112.11	191800	0	100.98	102.21	102.47	100.56	0	52607	52663	52968	52230	60640	1	1.905	1.905	1.905	1.905	0	1499.55	1467.55	1501.45	1465.55	1	643.6	637.9	648.9	632.0	1	1350	81.61399999999998	81.295	81.785	81.1	19400	1	54.459999	54.509998	53.669998	54.310001	51.613911	6838500	39.09	39.310001	38.740002000000004	38.919998	38.919998	8861100
20	2012-01-12	161.020004	161.619995	159.830002	160.380005	160.380005	8602500	129.570007	129.699997	128.53999299999998	129.509995	112.47583799999998	118983700	12449.91016	12483.7002	12385.08008	12471.01953	12471.01953	128230000	72.199997	73.050003	70.349998	70.650002	68.257919	629100	1.2826	1.2706	1.2845	1.2698	1	111.26	112.84	115.12	110.31	148850	0	99.25	101.01	102.99	98.51	0	52770	52710	53400	52603	67550	1	1.926	1.926	1.926	1.926	1	1498.95	1498.35	1512.45	1491.5	0	635.1	644.6	649.0	630.6	0	1350	81.036	81.535	81.645	80.95	21280	0	54.84	55.450001	54.310001	54.720001	52.003555	8358700	39.290001000000004	39.66	37.950001	38.060001	38.060001	18350600
21	2012-01-13	159.320007	159.589996	158.009995	159.259995	159.259995	8910300	128.639999	129.050003	127.720001	128.839996	111.893974	179836200	12469.95996	12470.12012	12311.79004	12422.05957	12422.05957	161470000	69.949997	70.199997	68.599998	70.0	67.629936	504000	1.2677	1.2822	1.2879	1.2624	0	110.44	111.21	112.5	109.71	108350	0	99.05	99.22	100.21	97.72	0	52001	52600	52600	51871	63940	0	1.871	1.871	1.871	1.871	0	1493.45	1498.35	1498.5	1472.0	0	639.8	635.4	640.9	623.6	1	1375	81.791	81.06	82.045	80.735	5650	1	54.040001	54.169998	53.23	54.049999	51.366817	7322500	37.900002	38.209998999999996	37.639998999999996	38.16	38.16	11269200
22	2012-01-17	161.169998	161.649994	160.419998	160.5	160.5	8313300	130.080002	130.320007	128.899994	129.339996	112.328224	132209200	12423.12012	12573.65039	12423.12012	12482.07031	12482.07031	148670000	71.099998	71.550003	69.599998	70.099998	67.726555	503100	1.274	1.2664	1.2811	1.2649	1	111.53	111.42	112.76	110.56	189960	1	101.0	98.96	101.02	98.61	1	53207	52392	53874	52392	88660	1	1.858	1.858	1.858	1.858	0	1528.4	1501.55	1538.4	1501.55	1	652.9	642.1	663.7	642.1	1	1375	81.429	81.67	81.68	81.01	20230	0	54.540001	54.540001	52.860001	53.18	50.540005	8412800	38.59	38.84	38.310001	38.790001000000004	38.790001000000004	10174500
23	2012-01-18	159.940002	161.639999	159.679993	161.600006	161.600006	9341200	129.309998	130.839996	129.080002	130.770004	113.570152	163395200	12474.69043	12582.28027	12453.2002	12578.9502	12578.9502	154170000	69.650002	71.099998	69.650002	69.949997	67.581627	506700	1.2854	1.2736	1.2864	1.2732	1	110.66	111.46	112.2	110.33	213900	0	101.14	100.92	102.08	99.86	1	53428	53099	53515	52845	70390	1	1.898	1.898	1.898	1.898	1	1527.95	1528.4	1530.35	1505.55	0	668.3	653.0	671.0	646.0	1	1375	80.822	81.28	81.375	80.665	22230	0	53.07	53.580002	52.950001	53.240002	50.597027	7007800	38.880001	39.029999	38.439999	38.830002	38.830002	12455200
24	2012-01-19	160.96000700000005	161.449997	160.330002	161.220001	161.220001	8114200	131.220001	131.570007	130.800003	131.46000700000002	114.16938	126328900	12578.19043	12625.79981	12563.58008	12623.98047	12623.98047	148030000	70.150002	70.599998	68.099998	68.599998	66.277336	498300	1.2965	1.2858	1.2971	1.2837	1	111.55	111.1	111.75	110.37	173950	1	100.36	101.16	102.08	100.0	0	53387	53428	53860	53232	58990	0	1.982	1.982	1.982	1.982	1	1524.75	1528.3	1541.4	1517.15	0	675.2	667.9	682.8	667.1	1	1375	80.405	80.715	80.805	80.23	21620	0	53.169998	53.419998	51.580002	52.150002	49.561138	12918900	39.080002	39.110001000000004	38.470001	38.689999	38.689999	10521700
25	2012-01-20	160.5	162.089996	160.0	162.070007	162.070007	11616700	131.240005	131.949997	130.919998	131.949997	114.594948	138230200	12623.83008	12720.48047	12620.75977	12720.48047	12720.48047	255110000	68.050003	69.25	67.349998	67.949997	65.649345	528800	1.2938	1.2967	1.2986	1.2887	0	109.86	111.53	112.06	109.42	161670	0	98.14	100.59	100.94	98.11	0	54825	53489	55024	53170	84030	1	2.025	2.025	2.025	2.025	1	1537.9	1524.8	1538.4	1506.7	1	678.2	674.5	679.3	663.8	1	1375	80.406	80.275	80.635	80.185	14820	0	52.07	52.779999	51.75	52.18	49.589649	8845400	38.169998	38.200001	37.68	37.779999	37.779999	13205600
26	2012-01-23	162.320007	163.470001	162.320007	163.160004	163.160004	8832100	131.509995	132.25	130.979996	131.610001	114.299622	129295800	12720.25	12764.49023	12665.83008	12708.82031	12708.82031	149860000	68.650002	69.25	67.650002	68.150002	65.84258299999999	615100	1.3030000000000002	1.2872	1.3054	1.2872	1	110.58	110.04	111.36	109.23	143540	1	99.93	98.37	100.26	97.43	1	55565	55666	56490	55232	95790	1	2.0580000000000003	2.0580000000000003	2.0580000000000003	2.0580000000000003	1	1568.65	1529.6	1570.75	1527.7	1	688.1	673.8	689.0	673.8	1	1400	79.934	80.535	80.585	79.755	24810	0	52.419998	53.27	52.419998	53.009998	50.378445	12818900	38.02	38.52	37.959998999999996	38.389998999999996	38.389998999999996	8470500
27	2012-01-24	161.809998	162.369995	161.529999	162.009995	162.009995	7502100	130.800003	131.5	130.600006	131.46000700000002	114.16938	103083300	12708.37012	12708.51953	12613.54004	12675.75	12675.75	125420000	67.699997	68.050003	66.25	66.599998	64.345062	503900	1.3022	1.3028	1.3064	1.2954	0	110.03	110.84	111.11	109.7	178430	0	99.23	99.89	100.19	98.26	0	55365	55700	55949	55235	59280	0	2.063	2.063	2.063	2.063	1	1550.75	1568.7	1570.55	1541.8	0	682.2	688.0	690.0	670.4	0	1400	80.02600000000002	79.925	80.345	79.785	24900	1	52.509998	52.580002	51.709999	51.82	49.24752	12761700	37.799999	38.200001	37.75	38.099998	38.099998	6466300
28	2012-01-25	161.070007	166.550003	160.28999299999995	166.419998	166.419998	28957700	131.259995	132.869995	130.75	132.559998	115.124702	198613200	12673.62988	12778.25977	12580.12012	12758.84961	12758.84961	135430000	66.150002	70.599998	65.25	70.300003	67.919785	1366800	1.311	1.3028	1.3121	1.2929	1	109.81	110.22	110.89	108.91	234590	0	99.75	99.22	100.42	97.55	1	56411	55555	56585	54671	93780	1	2.002	2.002	2.002	2.002	0	1583.65	1550.15	1586.35	1543.05	1	694.2	682.1	696.2	670.9	1	1400	79.717	79.965	80.505	79.515	36150	0	51.580002	55.41	51.27	55.23	52.488239	26995600	37.82	38.580002	37.490002000000004	38.349998	38.349998	14198600
29	2012-01-27	167.440002	169.0	167.410004	168.970001	168.970001	13030100	131.240005	132.050003	131.149994	131.820007	114.48203999999998	135259100	12733.9502	12733.9502	12630.71973	12660.45996	12660.45996	164410000	71.150002	76.050003	70.25	75.25	73.16755699999999	993200	1.3226	1.3106	1.3230000000000002	1.3077	1	111.46	111.0	111.99	110.49	218690	1	99.78	99.95	100.64	99.14	0	57165	56573	57396	56573	66450	1	1.891	1.891	1.891	1.891	0	1624.6	1609.85	1627.25	1603.65	1	690.6	691.0	694.5	681.5	0	1425	79.01100000000002	79.62	79.63	78.89	28700	0	55.799999	57.369999	55.720001	57.139999	54.30342099999999	14823200	38.279999	38.669998	38.09	38.299999	38.299999	7246800
30	2012-01-30	168.190002	168.53999299999995	167.740005	168.029999	168.029999	8438000	130.509995	131.440002	130.059998	131.369995	114.091202	147311800	12659.16992	12659.32031	12529.41016	12653.71973	12653.71973	130430000	73.800003	75.150002	72.900002	74.150002	72.098	695100	1.3127	1.3226	1.3232	1.3076	0	110.75	111.5	111.78	110.25	163790	0	98.95	100.01	100.06	98.44	0	56992	57090	57145	56425	59920	0	1.846	1.846	1.846	1.846	0	1612.8	1624.2	1626.25	1601.75	0	689.3	691.4	691.7	679.8	0	1450	79.30199999999998	78.96	79.57	78.96	22360	1	56.400002	56.91	55.799999	56.459999	53.657177	8660600	37.93	38.279999	37.830002	38.009997999999996	38.009997999999996	5349600
31	2012-01-31	169.770004	169.860001	167.720001	169.309998	169.309998	11192500	132.020004	132.179993	130.679993	131.320007	114.047813	157212000	12654.78027	12720.09961	12567.33008	12632.91016	12632.91016	168070000	75.949997	76.349998	73.900002	75.550003	73.459251	735400	1.3079	1.3135	1.3213	1.3041	0	110.98	110.98	113.9	110.5	238210	1	98.28	98.89	101.31	97.88	0	56422	57055	57490	56112	74590	0	1.795	1.795	1.795	1.795	0	1593.75	1612.9	1632.8	1583.2	0	685.2	689.2	697.0	684.5	0	1475	79.417	79.165	79.63	78.855	24950	1	57.52	57.709999	55.75	56.459999	53.657177	14442300	38.830002	38.84	37.610001000000004	37.82	37.82	9687300
32	2012-02-01	169.75	170.179993	169.080002	169.559998	169.559998	7734200	132.28999299999998	133.139999	132.130005	132.470001	115.046532	166234500	12632.75977	12784.62012	12632.75977	12716.45996	12716.45996	143500000	76.449997	76.75	75.0	75.800003	73.702339	617200	1.3159	1.3081	1.3218	1.3024	1	111.56	111.3	112.82	111.02	210930	1	97.16	98.39	99.5	97.12	0	56834	56520	57168	56356	67470	1	1.83	1.83	1.83	1.83	1	1620.95	1594.05	1627.9	1589.6	1	697.6	685.3	698.9	684.4	1	1475	79.033	79.48	79.665	78.745	34830	0	57.040001	57.150002	56.369999	56.560001	53.752213	8178400	38.130001	38.23	37.349998	37.380001	37.380001	10363300
33	2012-02-02	169.96000700000005	171.229996	169.679993	171.050003	171.050003	11509600	132.729996	133.020004	132.21000700000002	132.679993	115.228912	113090400	12716.54004	12741.88965	12676.04981	12705.41016	12705.41016	114360000	76.099998	78.099998	75.599998	77.5	75.355293	681800	1.3146	1.3161	1.3197	1.3085	0	112.07	111.51	112.56	111.04	213050	1	96.59	97.11	97.99	95.44	0	57023	56750	57381	56326	73400	1	1.823	1.823	1.823	1.823	0	1630.3	1621.1	1635.85	1617.6	1	709.6	697.7	709.6	693.1	1	1475	79.11	78.905	79.315	78.84	19650	1	57.09	57.939999	56.689999	57.470001	54.617039	10696000	37.16	37.32	36.68	37.130001	37.130001	9175800
34	2012-02-03	169.880005	170.139999	167.509995	167.639999	167.639999	23355300	134.0	134.619995	133.770004	134.53999299999998	116.844284	160598500	12705.04004	12869.9502	12704.95996	12862.23047	12862.23047	142840000	76.300003	76.449997	73.449997	73.800003	71.75769	700700	1.3144	1.3144	1.3205	1.3066	0	114.58	112.5	114.71	111.93	235990	1	97.77	96.62	98.05	96.03	1	56161	57257	57370	55650	97150	0	1.924	1.924	1.924	1.924	1	1625.35	1631.15	1638.55	1616.7	0	707.6	709.7	716.0	705.0	0	1475	79.057	79.125	79.485	78.815	25780	0	56.77	56.939999	55.950001	56.439999	53.638172	16557400	37.240002000000004	37.669998	37.07	37.59	37.59	11447300
35	2012-02-06	166.96000700000005	167.679993	166.610001	167.179993	167.179993	8807400	133.979996	134.509995	133.830002	134.449997	116.76613600000002	107694500	12860.71973	12860.79004	12793.42969	12845.12988	12845.12988	108040000	72.849998	73.900002	72.400002	72.900002	70.882599	426400	1.3134	1.3114	1.3144	1.3029	0	115.93	114.58	116.68	113.65	212320	1	97.08	97.75	97.77	96.39	0	56426	56207	56539	55675	67230	1	1.901	1.901	1.901	1.901	0	1623.95	1625.45	1631.8	1606.4	0	705.3	706.4	707.9	693.3	0	1475	79.186	79.19	79.645	79.1	18550	1	56.02	56.799999	55.860001	56.18	53.39107900000001	9668400	37.330002	37.529999	37.130001	37.330002	37.330002	6126100
36	2012-02-07	167.380005	170.089996	167.149994	169.699997	169.699997	11614300	134.169998	135.020004	133.639999	134.78999299999998	117.061401	135528100	12844.37012	12903.70996	12782.57031	12878.2002	12878.2002	116150000	73.400002	73.699997	71.599998	72.449997	70.445045	532800	1.3266	1.3135	1.3272	1.3087	1	116.23	116.64	117.5	115.6	245840	1	98.75	97.13	99.13	95.84	1	57265	56350	57400	56011	69910	1	1.977	1.977	1.977	1.977	1	1649.25	1623.9	1655.35	1614.95	1	708.7	705.2	710.1	696.2	1	1500	78.675	79.2	79.37	78.57	34450	0	56.09	56.650002	55.290001	55.880001	53.105972	13118400	37.07	38.080002	37.040001000000004	37.950001	37.950001	10237000
37	2012-02-08	169.259995	169.96000700000005	167.5	168.5	168.5	10655500	134.860001	135.220001	134.309998	135.190002	117.408775	139361400	12865.79004	12893.63965	12817.69043	12883.9502	12883.9502	138250000	72.650002	73.199997	70.199997	70.300003	68.354538	539800	1.3258	1.3259999999999998	1.3291	1.3218	0	117.2	116.01	117.97	115.9	217970	1	99.05	98.78	100.1	98.11	1	56821	57352	57777	56689	77350	0	1.982	1.982	1.982	1.982	1	1665.55	1650.2	1669.45	1645.25	1	715.0	708.8	717.0	704.7	1	1500	78.734	78.645	78.855	78.51	25580	1	56.139999	56.529999	55.369999	55.540001	52.782852	8798100	38.360001000000004	38.439999	37.689999	38.040001000000004	38.040001000000004	9045800
38	2012-02-09	170.009995	170.369995	167.669998	168.020004	168.020004	16085200	135.410004	135.589996	134.559998	135.360001	117.556435	148602900	12884.41016	12924.70996	12846.41016	12890.45996	12890.45996	157080000	71.199997	71.5	69.25	69.400002	67.479446	659900	1.3283	1.3262	1.3323	1.3215	1	118.59	117.7	118.79	117.28	189770	1	99.8	99.11	100.2	98.67	1	57177	56836	57724	56831	74380	1	2.036	2.036	2.036	2.036	1	1660.0	1665.05	1673.8	1656.85	0	711.5	714.8	718.8	708.2	0	1500	78.652	78.8	78.89	78.43	26570	0	56.200001	56.43	55.25	55.25	52.50724399999999	8596700	38.389998999999996	38.48	38.150002	38.330002	38.330002	4663500
39	2012-02-10	166.490005	167.639999	166.330002	167.139999	167.139999	10326800	134.160004	134.470001	133.839996	134.360001	116.687958	167907500	12889.54981	12889.62988	12743.55957	12801.23047	12801.23047	123620000	67.900002	68.199997	67.199997	67.349998	65.486183	595000	1.3175	1.3284	1.3293	1.3155	0	117.31	118.61	118.61	116.29	169310	0	99.05	99.89	99.89	97.32	0	56915	57221	57375	56378	67420	0	1.984	1.984	1.984	1.984	0	1661.75	1659.4	1663.0	1633.8	1	703.2	711.3	711.3	695.4	0	1525	79.226	78.655	79.315	78.655	28290	1	54.540001	54.84	54.080002	54.490002	51.78497700000001	9900900	37.549999	38.02	37.509997999999996	38.02	38.02	6008600
40	2012-02-13	167.330002	167.940002	166.740005	167.509995	167.509995	7088900	135.320007	135.520004	134.740005	135.360001	117.556435	115841900	12799.11035	12887.92969	12799.11035	12874.04004	12874.04004	112240000	68.099998	68.300003	66.349998	66.650002	64.805557	565400	1.3194	1.3208	1.3284	1.3187	1	117.93	117.69	118.61	117.35	120610	1	100.79	99.34	100.88	99.1	1	56664	56925	57038	56433	47150	0	1.978	1.978	1.978	1.978	0	1649.05	1666.5	1670.95	1643.9	0	698.0	703.1	706.6	696.1	0	1525	79.045	78.95	79.125	78.715	20790	0	54.759998	54.919998	54.130001	54.299999	51.604408	6050800	38.509997999999996	38.790001000000004	38.150002	38.689999	38.689999	14408000
41	2012-02-14	167.649994	167.929993	166.419998	167.119995	167.119995	7862500	135.0	135.270004	134.25	135.190002	117.408775	165329500	12871.76953	12878.87988	12786.92969	12878.28027	12878.28027	120050000	66.650002	67.0	64.349998	65.400002	63.590137	754700	1.3119	1.3193	1.3217	1.3079	0	118.16	117.64	118.28	117.0	24280	1	101.0	100.75	101.86	100.3	1	56416	56571	56956	56220	57600	0	1.938	1.938	1.938	1.938	0	1634.25	1649.1	1652.95	1624.5	0	686.7	697.8	700.8	684.0	0	1550	79.694	79.2	79.765	79.015	32500	1	54.299999	54.549999	53.189999	53.77	51.100712	10699100	39.060001	39.099998	38.509997999999996	38.84	38.84	8418600
42	2012-02-15	168.630005	168.75	167.190002	168.110001	168.110001	11638500	135.630005	135.830002	134.28999299999998	134.559998	116.861656	195195100	12864.65039	12899.46973	12753.62012	12780.9502	12780.9502	127560000	66.25	67.400002	65.949997	66.800003	64.95139300000001	711700	1.3071	1.3126	1.3191	1.3044	0	118.93	117.44	119.99	117.4	223490	1	101.87	100.91	102.55	100.62	1	56303	56475	56975	56250	54880	0	1.933	1.933	1.933	1.933	0	1635.0	1634.5	1645.6	1631.55	1	684.2	686.9	693.7	681.3	0	1550	79.783	79.56	79.86	79.2	33370	1	54.43	54.459999	53.52	53.560001	50.901142	10014200	39.060001	39.18	38.869999	39.18	39.18	8856600
43	2012-02-16	166.330002	168.139999	166.169998	168.0	168.0	10734000	134.570007	136.169998	134.330002	136.050003	118.155678	186567800	12779.80957	12914.0	12779.58008	12904.08008	12904.08008	134450000	66.099998	68.650002	65.5	68.099998	66.21543100000001	590500	1.3141	1.3067	1.3161	1.2975	1	120.11	118.9	120.38	118.32	205130	1	102.33	101.92	102.7	100.86	1	56216	56240	56396	55551	74030	0	1.984	1.984	1.984	1.984	1	1630.65	1635.85	1635.85	1604.9	0	696.5	683.7	698.8	676.9	1	1525	79.455	79.86	80.24	79.37	35090	0	52.939999	55.150002	52.689999	54.950001	52.222141	15885900	39.029999	39.400002	38.93	39.279999	39.279999	6360000
44	2012-02-17	168.28999299999995	168.330002	166.869995	167.350006	167.350006	7286900	136.520004	136.630005	135.96000700000002	136.410004	118.468315	129869400	12903.33008	12967.91992	12903.25	12949.87012	12949.87012	234650000	69.0	69.0	66.599998	67.75	65.875107	471100	1.3152	1.3133	1.3199	1.3114	1	119.58	120.13	120.7	118.85	183830	0	104.03	102.36	104.16	102.27	1	55926	56288	56499	55781	48010	0	2.0	2.0	2.0	2.0	1	1635.6	1629.6	1646.6	1627.95	1	685.9	696.7	699.0	685.6	0	1525	79.456	79.485	79.595	79.255	5530	0	55.299999	55.349998	54.040001	54.150002	51.46185300000001	9653200	39.709998999999996	39.75	39.43	39.75	39.75	7894800
45	2012-02-21	169.649994	171.070007	169.589996	171.020004	171.020004	13611200	136.729996	137.050003	136.050003	136.470001	118.520416	134042300	12949.33984	13005.04004	12926.11035	12965.69043	12965.69043	164780000	68.349998	72.199997	68.349998	72.0	70.0075	1097600	1.3241	1.3246	1.3294	1.3186	1	121.66	120.07	121.88	119.21	156160	1	105.82	105.67	107.09	105.28	1	57157	56348	57300	56242	57250	1	2.061	2.061	2.061	2.061	1	1690.85	1647.55	1693.55	1646.1	1	709.7	695.7	714.0	694.5	1	1525	79.13600000000002	79.2	79.36	78.895	23770	1	55.009998	55.849998	54.700001	55.82	53.048946	11722700	40.130001	40.740002000000004	40.040001000000004	40.580002	40.580002	11389500
46	2012-02-22	170.399994	173.169998	170.190002	172.940002	172.940002	16676500	136.259995	136.550003	135.78999299999998	136.029999	118.13831299999998	124455300	12966.21973	12977.91016	12914.83008	12938.66992	12938.66992	124200000	71.849998	74.099998	70.75	73.849998	71.80630500000002	1095900	1.3245	1.3236	1.3268	1.3211	1	122.9	121.5	123.23	121.0	180940	1	105.95	106.02	106.73	105.62	1	57257	57171	57448	56856	60230	1	2.002	2.002	2.002	2.002	0	1725.25	1690.9	1729.05	1690.9	1	721.5	709.8	724.2	708.7	1	1525	79.303	79.2	79.465	79.08	22460	1	55.580002	57.0	55.310001	56.830002	54.008816	13146400	40.5	40.830002	40.43	40.59	40.59	8848200
47	2012-02-23	172.690002	173.770004	172.279999	173.020004	173.020004	11654200	135.96000700000002	136.729996	135.5	136.630005	118.65936299999998	137704300	12937.08008	12996.08008	12882.66992	12984.69043	12984.69043	120480000	73.949997	75.25	73.599998	74.400002	72.341087	1031600	1.3369	1.3245	1.3375	1.3230000000000002	1	123.62	122.73	124.5	122.1	214760	1	108.68	105.96	108.75	105.46	1	58677	57243	58784	57218	96110	1	1.996	1.996	1.996	1.996	0	1724.65	1725.2	1736.4	1716.05	0	718.0	721.8	725.8	713.2	0	1525	78.88600000000002	79.345	79.37	78.655	34290	0	57.040001	57.709999	56.77	57.259998	54.417465	14465100	40.560001	41.41	40.349998	41.369999	41.369999	9719900
48	2012-02-24	172.630005	173.03999299999995	172.0	172.229996	172.229996	9293700	136.929993	137.199997	136.630005	136.929993	118.919945	105539100	12981.2002	13013.82031	12950.58984	12982.9502	12982.9502	89440000	75.599998	76.449997	74.800003	75.349998	73.26479300000003	803800	1.3457	1.3375	1.3489	1.3357	1	125.47	124.01	125.55	123.3	146860	1	109.62	108.67	109.96	107.96	1	58404	58580	58888	58254	62130	0	1.977	1.977	1.977	1.977	0	1714.0	1724.7	1729.55	1708.6	0	711.8	717.8	719.9	708.6	0	1525	78.40100000000002	78.68	78.82	78.26	34100	0	57.150002	57.290001	56.18	56.459999	53.657177	9122200	41.599998	42.07	41.299999	42.009997999999996	42.009997999999996	12031900
49	2012-02-27	172.139999	172.919998	171.580002	171.699997	171.699997	7340900	136.020004	137.529999	135.800003	137.160004	119.119675	145728900	12981.12988	13027.51953	12882.58984	12981.50977	12981.50977	143530000	74.800003	76.949997	73.900002	76.0	73.896805	840100	1.34	1.3464	1.3479	1.3365	0	124.17	125.25	125.51	123.0	177940	0	107.88	109.68	109.78	107.28	0	58710	58540	58850	58311	51460	1	1.925	1.925	1.925	1.925	0	1704.6	1717.6	1718.9	1693.4	0	705.3	711.2	716.55	702.5	0	1525	78.578	78.45	78.715	78.4	34100	1	56.27	56.639999	55.73	56.060001	53.277035	8395400	41.529999	41.849998	41.029999	41.18	41.18	11337500
50	2012-02-28	172.839996	174.0	172.600006	173.490005	173.490005	12413000	137.199997	137.720001	136.929993	137.559998	119.467079	129355900	12976.74023	13021.50977	12952.82031	13005.12012	13005.12012	114490000	76.5	77.75	76.0	77.599998	75.45253000000002	837000	1.347	1.3396	1.3472	1.3388	1	121.55	123.39	123.95	121.5	195250	0	106.49	107.96	108.8	106.31	0	60883	58560	61119	58525	88430	1	1.941	1.941	1.941	1.941	1	1724.2	1704.55	1728.35	1695.05	1	723.6	705.1	725.5	703.5	1	1525	78.3	78.55	78.64	78.22	27920	0	56.549999	57.439999	56.200001	57.330002	54.483997	15019900	41.369999	41.610001000000004	40.66	40.790001000000004	40.790001000000004	9943300
51	2012-02-29	173.190002	173.589996	164.0	164.28999299999995	164.28999299999995	44149000	137.759995	138.190002	136.53999299999998	137.020004	118.998093	185934700	13005.41992	13055.75	12929.66016	12952.07031	12952.07031	182460000	77.900002	78.699997	74.25	76.550003	74.43158000000003	1525800	1.3326	1.3466	1.3487	1.3315	0	122.66	121.61	123.2	120.5	243680	1	106.91	106.47	107.44	104.84	1	57783	60687	61488	57230	85150	0	1.974	1.974	1.974	1.974	1	1678.35	1724.65	1738.85	1677.2	0	706.65	719.95	721.95	700.0	0	1525	78.794	78.22	78.93	78.12	36180	1	57.509998	57.91	54.869999	55.400002	52.64980300000001	34053800	40.849998	41.07	40.099998	40.919998	40.919998	19797400
52	2012-03-01	166.100006	167.720001	165.75	166.610001	166.610001	19200700	137.309998	137.990005	136.929993	137.729996	119.614723	145023500	12952.29004	13032.66992	12943.05957	12980.29981	12980.29981	139670000	76.75	77.849998	75.699997	77.0	74.869125	683100	1.3312	1.3327	1.3357	1.3281	0	126.2	123.0	128.4	122.49	260750	1	108.6	106.82	110.56	106.56	1	58332	58226	58771	57120	5100	1	2.03	2.03	2.03	2.03	1	1705.7	1677.55	1706.0	1677.55	1	716.0	704.5	719.5	699.3	1	1525	78.834	78.8	78.995	78.69	20820	1	55.540001	56.380001	55.209999	55.889999	53.115479	15032900	41.139998999999996	42.299999	40.82	41.75	41.75	24575900
53	2012-03-02	166.229996	166.830002	165.630005	166.339996	166.339996	9298100	137.639999	137.820007	137.0	137.309998	119.249947	120638300	12980.75	12997.50977	12927.76953	12977.57031	12977.57031	93900000	76.550003	76.949997	74.300003	74.5	72.438309	619500	1.3203	1.3314	1.3335	1.3188	0	123.65	126.16	126.16	123.12	196630	0	106.51	108.76	109.04	105.81	0	58056	58220	59376	57701	690	0	1.979	1.979	1.979	1.979	0	1700.6	1705.95	1714.75	1689.15	0	710.8	714.55	719.6	713.0	0	1525	79.462	78.825	79.515	78.79	30120	1	55.389999	55.529999	54.509998	54.790001	52.070087	12757700	41.279999	41.32	40.48	40.77	40.77	15442200
54	2012-03-05	165.770004	165.910004	164.550003	165.649994	165.649994	12071400	137.100006	137.199997	136.279999	136.75	118.763596	140765000	12977.33984	12977.33984	12883.91016	12962.80957	12962.80957	108630000	73.900002	74.050003	70.5	71.400002	69.42411	822700	1.3218	1.319	1.3241	1.3159	1	123.8	123.37	124.66	122.66	166570	1	107.13	106.76	107.43	105.51	1	56994	58204	58399	56810	440	0	2.007	2.007	2.007	2.007	1	1667.7	1699.15	1699.4	1656.15	0	707.4	713.8	715.1	704.6	0	1525	79.365	79.515	79.64	79.285	19120	0	54.34	54.439999	53.220001	53.619999	50.95816	13539600	40.93	40.990002000000004	40.57	40.970001	40.970001	7398900
55	2012-03-06	162.149994	162.809998	161.779999	162.699997	162.699997	15533200	135.350006	135.429993	134.360001	134.75	117.02668	202129900	12958.65039	12958.73047	12734.86035	12759.15039	12759.15039	142330000	69.400002	70.5	68.449997	70.449997	68.500389	772200	1.3115	1.3219999999999998	1.3227	1.3102	0	121.98	124.39	124.39	121.59	233270	0	104.98	107.12	107.36	104.53	0	57708	58770	58938	57370	89920	1	1.95	1.95	1.95	1.95	0	1619.15	1667.65	1672.0	1606.05	0	670.0	685.0	685.0	665.2	0	1525	79.926	79.37	79.935	79.345	28180	1	52.549999	52.580002	51.639999	52.470001	49.865253	20943600	40.099998	40.400002	39.970001	40.130001	40.130001	10091800
56	2012-03-07	162.759995	164.020004	162.509995	163.630005	163.630005	9553300	135.059998	135.910004	134.929993	135.690002	117.843025	143692200	12756.12012	12857.73047	12751.50977	12837.33008	12837.33008	175110000	70.25	70.900002	69.0	70.599998	68.646248	657600	1.315	1.3116	1.3165	1.3096	1	124.12	122.19	124.45	121.99	199250	1	106.16	104.94	106.55	104.35	1	58464	57989	58620	57622	59480	1	1.972	1.972	1.972	1.972	1	1634.3	1618.8	1634.7	1611.15	1	687.4	668.0	688.0	667.3	1	1525	79.763	79.83	79.98	79.645	25370	0	52.580002	52.919998	51.93	52.669998	50.055317	11751800	40.029999	40.740002000000004	39.91	40.610001000000004	40.610001000000004	8874300
57	2012-03-08	164.740005	165.550003	164.050003	165.279999	165.279999	8858200	136.520004	137.320007	136.240005	137.03999299999998	119.015457	116968900	12835.53027	12937.19043	12835.53027	12907.94043	12907.94043	103530000	71.849998	71.949997	70.400002	70.650002	68.69487	554900	1.3271	1.3147	1.3292	1.3134	1	125.44	124.05	126.34	123.8	191530	1	106.84	106.25	107.21	105.84	1	58775	58430	59165	58315	35630	1	2.016	2.016	2.016	2.016	1	1664.4	1634.45	1664.7	1630.5	1	697.4	696.4	702.2	688.7	1	1525	79.179	79.785	79.815	79.1	24710	0	53.23	53.709999	52.470001	53.32	50.673054	9950500	40.68	41.0	40.48	40.82	40.82	7290600
58	2012-03-09	163.639999	166.570007	163.25	166.380005	166.380005	13698200	137.300003	137.929993	137.130005	137.570007	119.475792	122836800	12908.62012	12968.79004	12906.42969	12922.01953	12922.01953	103240000	70.75	72.5	70.25	71.050003	69.083786	652300	1.3114	1.3281	1.3283	1.3096	0	125.98	125.48	126.37	124.69	140590	1	107.43	106.92	108.21	106.14	1	59221	58950	59370	57567	82970	1	2.03	2.03	2.03	2.03	1	1686.15	1664.45	1686.9	1649.35	1	708.2	702.5	702.5	702.5	1	1525	80.084	79.225	80.095	79.195	28390	1	52.950001	53.939999	52.639999	53.240002	50.597027	8384800	40.810001	41.360001000000004	40.740002000000004	41.09	41.09	7487200
59	2012-03-12	165.330002	165.580002	164.399994	165.070007	165.070007	6523800	137.550003	137.759995	137.089996	137.580002	119.48443600000002	104003500	12920.58008	12976.36035	12919.98047	12959.70996	12959.70996	100000000	70.699997	71.599998	69.949997	71.050003	69.083786	594500	1.3155	1.3112	1.3159999999999998	1.3079	1	125.34	125.84	125.98	124.2	151690	0	106.57	107.51	107.57	105.39	0	58392	58980	59173	58222	67150	0	2.037	2.037	2.037	2.037	1	1696.95	1690.4	1707.2	1674.6	1	702.75	703.55	704.0	703.55	0	1525	79.913	80.025	80.16	79.845	22990	0	52.950001	53.240002	52.220001	52.369999	49.770214	8761400	40.560001	40.759997999999996	40.299999	40.700001	40.700001	5160600
60	2012-03-13	163.940002	165.410004	161.429993	162.300003	162.300003	20047000	138.320007	140.130005	138.089996	140.059998	121.638229	184090500	12953.2002	13180.40039	12953.12988	13177.67969	13177.67969	163130000	70.050003	72.25	70.050003	70.75	68.792084	591100	1.3084	1.315	1.3193	1.3052	0	126.22	125.5	126.79	125.0	133720	1	106.71	106.56	107.36	105.68	1	58259	58479	58666	57815	68020	0	2.126	2.126	2.126	2.126	1	1692.9	1697.2	1704.25	1684.15	0	707.6	701.5	710.6	698.0	1	1525	80.21	79.82	80.345	79.69	38080	1	52.209999	52.860001	51.790001	52.110001	49.523121	13602500	40.580002	41.060001	40.439999	40.830002	40.830002	7147000
61	2012-03-14	159.610001	160.580002	158.800003	159.570007	159.570007	28822100	140.100006	140.449997	139.479996	139.910004	121.50798	145163600	13177.15039	13221.26953	13166.25	13194.09961	13194.09961	163610000	69.25	69.550003	66.25	67.199997	65.34034	1258700	1.3029	1.3078	1.3092	1.301	0	124.97	126.12	126.68	124.64	106670	0	105.55	106.7	107.03	105.13	0	57236	58200	58200	57027	79300	0	2.274	2.274	2.274	2.274	1	1673.35	1693.45	1705.45	1662.45	0	699.2	707.7	710.6	692.5	0	1500	80.536	80.15	80.62	80.135	38980	1	51.349998	51.349998	49.68	50.119999	47.631908	24309200	40.669998	40.939999	40.220001	40.41	40.41	8743000
62	2012-03-15	159.729996	161.979996	159.279999	161.080002	161.080002	12689300	140.119995	140.779999	139.759995	140.720001	122.211433	165118500	13192.96973	13253.50977	13170.19043	13252.75977	13252.75977	161650000	67.0	68.599998	67.0	67.300003	65.43755300000001	784300	1.3083	1.3030000000000002	1.3119999999999998	1.3003	1	123.55	125.12	125.35	120.97	20330	0	105.45	105.54	106.22	103.82	0	57979	57000	58084	56835	63690	1	2.279	2.279	2.279	2.279	1	1687.95	1673.15	1691.8	1661.55	1	708.4	689.55	695.75	689.0	1	1500	80.13600000000002	80.63	80.725	80.025	22100	0	50.23	50.939999	49.919998	50.139999	47.650917	11196700	40.41	40.560001	39.700001	40.279999	40.279999	27314800
63	2012-03-16	160.080002	161.53999299999995	159.919998	161.300003	161.300003	12549200	140.360001	140.479996	140.0	140.300003	122.380676	152893500	13253.50977	13289.08008	13231.4502	13232.62012	13232.62012	392620000	67.150002	67.5	65.699997	66.75	64.90277900000001	1745300	1.3175	1.3083	1.3189	1.3048	1	125.81	122.55	126.16	122.45	159880	1	107.17	105.45	107.36	105.14	1	57254	57944	58684	56673	81880	0	2.298	2.298	2.298	2.298	1	1672.4	1688.35	1693.35	1664.35	0	701.9	707.1	708.2	697.7	0	1475	79.734	80.23	80.385	79.73	21960	0	49.950001	50.310001	49.799999	49.93	47.451344	11395500	40.43	41.169998	40.34	41.029999	41.029999	8612400
64	2012-03-19	160.850006	162.300003	160.720001	161.589996	161.589996	9920800	140.21000700000002	141.279999	140.110001	140.850006	122.860443	125291100	13231.94043	13269.70996	13208.62988	13239.12988	13239.12988	147120000	67.449997	67.650002	66.0	66.050003	64.22216800000001	576800	1.3241	1.318	1.3266	1.3142	1	125.71	125.6	126.05	124.82	128750	0	107.86	107.2	108.26	106.57	1	57505	57349	57750	56838	47060	1	2.375	2.375	2.375	2.375	1	1679.75	1678.8	1686.1	1671.2	1	707.6	701.4	709.0	698.3	1	1475	79.712	80.065	80.185	79.605	20190	0	50.07	50.52	49.59	49.599998	47.137726	11432600	41.189999	41.380001	41.060001	41.290001000000004	41.290001000000004	5793500
65	2012-03-20	160.199997	161.080002	159.770004	160.130005	160.130005	11643700	140.050003	140.610001	139.639999	140.440002	122.5028	121729700	13238.4502	13238.4502	13123.37988	13170.19043	13170.19043	131660000	65.150002	66.449997	64.150002	65.599998	63.784607	906000	1.3225	1.3239	1.3253	1.3172	0	124.12	125.27	125.44	123.2	185590	0	105.67	108.42	108.51	105.95	0	56466	57395	57395	56300	65600	0	2.363	2.363	2.363	2.363	0	1656.45	1679.75	1680.85	1647.8	0	695.6	707.8	708.5	692.7	0	1475	79.825	79.755	80.1	79.685	13890	1	48.990002	49.990002	48.419998	49.860001	47.384819	15287200	40.779999	40.799999	40.23	40.43	40.43	9727300
66	2012-03-21	160.630005	161.479996	160.149994	160.21000700000005	160.21000700000005	6672700	140.520004	140.649994	139.919998	140.21000700000002	122.302139	122388400	13170.79004	13190.01953	13112.92969	13124.62012	13124.62012	124860000	66.150002	66.5	65.300003	65.550003	63.735989	779300	1.3212	1.3224	1.3285	1.3178	0	124.2	124.21	124.8	123.76	152410	1	106.91	106.34	107.66	106.08	1	56851	56655	57075	56510	63580	1	2.296	2.296	2.296	2.296	0	1640.95	1656.5	1664.05	1635.7	0	687.15	690.5	687.15	690.5	0	1475	79.896	79.805	80.07	79.53	15860	1	50.27	50.5	49.720001	49.759998	47.28978	14024800	40.529999	40.970001	40.43	40.66	40.66	8419200
67	2012-03-22	158.199997	159.71000700000005	158.130005	159.570007	159.570007	11107700	139.179993	139.550003	138.740005	139.199997	121.421143	135216700	13124.40039	13124.46973	13017.41992	13046.13965	13046.13965	122060000	64.0	65.150002	63.75	64.400002	62.617817	692500	1.3198	1.321	1.3256	1.3135	0	123.14	124.04	124.25	122.3	189190	0	105.59	106.81	107.12	104.5	0	56302	56960	56982	55901	80660	0	2.282	2.282	2.282	2.282	0	1624.15	1641.15	1644.65	1604.15	0	649.55	663.0	663.0	660.65	0	1475	79.998	79.77	80.195	79.65	21990	1	48.759998	49.130001	48.450001	48.75	46.329918	11460500	39.900002	40.18	39.779999	40.139998999999996	40.139998999999996	10619600
68	2012-03-23	160.880005	161.880005	160.520004	161.529999	161.529999	10689000	139.320007	139.809998	138.550003	139.649994	121.813698	120521000	13045.99023	13099.91016	13002.76953	13080.73047	13080.73047	129930000	64.75	67.75	64.150002	67.0	65.145866	887900	1.3273	1.3198	1.3295	1.319	1	125.13	123.3	127.06	123.1	207430	1	106.75	105.53	108.25	105.16	1	57203	56401	57275	56223	59430	1	2.233	2.233	2.233	2.233	0	1627.5	1624.4	1637.4	1614.9	1	658.4	659.6	659.65	659.6	1	1450	79.57600000000002	79.895	80.01	79.325	24700	0	49.080002	50.060001	48.830002	49.759998	47.28978	14594200	40.209998999999996	41.209998999999996	40.040001000000004	40.689999	40.689999	17600400
69	2012-03-26	163.169998	164.53999299999995	162.949997	164.399994	164.399994	13226700	140.649994	141.610001	140.600006	141.610001	123.523338	120164000	13082.62012	13243.86035	13082.38965	13241.62988	13241.62988	122080000	68.5	69.599998	67.949997	68.099998	66.21543100000001	836100	1.3358	1.3272	1.3368	1.3191	1	125.65	125.04	125.89	124.58	128770	1	107.11	106.81	107.33	106.2	1	57731	57056	57930	57040	53550	1	2.253	2.253	2.253	2.253	1	1654.35	1640.05	1654.6	1624.5	1	667.25	662.15	664.55	662.15	1	1450	79.179	79.495	79.94	79.06	19120	0	50.810001	50.950001	50.200001	50.630001	48.1166	12638700	40.709998999999996	40.84	40.580002	40.77	40.77	4348200
70	2012-03-27	164.520004	164.889999	163.130005	163.240005	163.240005	10908700	141.740005	141.830002	141.080002	141.169998	123.139542	119868500	13242.08984	13264.98047	13194.33008	13197.73047	13197.73047	129280000	68.699997	68.699997	67.349998	67.5	65.63202700000001	855000	1.3318	1.3354	1.3386	1.3311	0	125.54	125.74	126.18	124.91	211600	0	106.77	107.09	107.73	106.52	0	57405	57750	57949	57330	53630	0	2.187	2.187	2.187	2.187	0	1656.75	1655.45	1671.65	1655.45	1	662.1	660.0	661.0	657.0	0	1425	79.222	79.125	79.345	78.93	20780	1	50.84	50.860001	49.799999	49.91	47.432335	10166200	40.849998	41.0	40.540001000000004	40.709998999999996	40.709998999999996	7460100
71	2012-03-28	162.71000700000005	162.979996	160.660004	161.509995	161.509995	11008200	141.100006	141.320007	139.639999	140.470001	122.528969	148562100	13195.38965	13212.63965	13069.25977	13126.20996	13126.20996	141540000	67.0	67.599998	65.349998	66.199997	64.368011	483600	1.3317	1.3318	1.3376	1.3277	0	124.16	125.18	125.18	123.53	212670	0	105.55	106.83	106.96	104.69	0	56578	57341	57395	56467	60340	0	2.201	2.201	2.201	2.201	1	1641.75	1656.4	1656.95	1634.75	0	646.4	644.8	644.8	644.7	0	1425	79.29899999999998	79.29	79.515	79.05	27630	1	49.650002	49.75	48.630001	48.93	46.500984	14557900	40.130001	40.200001	39.849998	40.189999	40.189999	9820600
72	2012-03-29	161.139999	161.46000700000005	159.809998	161.279999	161.279999	11026900	139.639999	140.490005	139.089996	140.229996	122.319626	164963700	13125.99023	13151.57031	13032.66992	13145.82031	13145.82031	136250000	65.800003	67.150002	64.650002	67.0	65.145866	689200	1.3302	1.3316	1.3346	1.3251	0	122.39	124.23	124.64	121.37	224420	0	103.28	105.59	105.71	102.13	0	56771	56682	56884	56401	55080	1	2.1590000000000003	2.1590000000000003	2.1590000000000003	2.1590000000000003	0	1637.15	1641.85	1649.7	1626.25	0	646.9	648.8	655.0	641.7	1	1400	79.357	79.275	79.53	79.125	19450	1	48.759998	49.09	48.049999	49.060001	46.624531	12259600	40.029999	40.119999	38.869999	39.290001000000004	39.290001000000004	12803900
73	2012-03-30	161.669998	162.330002	161.220001	162.119995	162.119995	7534000	140.919998	141.050003	140.050003	140.809998	122.825531	135486800	13147.94043	13224.49023	13147.78027	13212.04004	13212.04004	171190000	67.449997	68.900002	67.449997	68.699997	66.79881999999999	605400	1.3344	1.3299	1.3377	1.3296	1	122.88	122.6	124.07	122.58	185190	1	102.93	103.3	104.16	102.78	0	56909	56825	57222	56727	41100	1	2.214	2.214	2.214	2.214	1	1643.15	1637.0	1652.2	1628.05	1	654.2	646.8	656.2	643.7	1	1400	79.138	79.225	79.225	78.87	24070	0	49.619999	49.630001	48.810001	49.540001	47.080704	9890400	39.380001	39.630001	39.119999	39.23	39.23	5883800
74	2012-04-02	161.96000700000005	163.559998	161.809998	162.940002	162.940002	7541700	140.639999	142.21000700000005	140.360001	141.839996	123.723953	151741100	13211.36035	13297.11035	13153.69043	13264.49023	13264.49023	108790000	68.650002	70.300003	68.25	70.25	68.305931	654500	1.3323	1.3359	1.3382	1.3277	0	125.43	122.94	125.63	121.7	229530	1	105.05	103.28	105.5	102.07	1	57595	56899	57737	56686	48940	1	2.18	2.18	2.18	2.18	0	1657.35	1650.0	1659.7	1640.55	1	655.9	654.3	666.3	653.9	1	1400	78.96300000000002	79.035	79.275	78.92	19340	0	49.540001	50.759998	49.419998	50.389999	47.888508	13114500	38.93	40.130001	38.880001	40.029999	40.029999	7676900
75	2012-04-03	163.229996	163.229996	159.169998	159.889999	159.889999	16822300	141.639999	141.880005	140.429993	141.259995	123.218033	155806700	13258.95996	13265.36035	13131.20996	13199.54981	13199.54981	123980000	70.349998	70.349998	68.150002	68.550003	66.652977	1338900	1.3234	1.332	1.3368	1.3213	0	124.86	125.3	125.97	124.3	197650	0	104.06	105.06	105.19	103.6	0	57567	57550	57695	57103	52880	0	2.293	2.293	2.293	2.293	1	1646.45	1657.4	1670.8	1642.4	0	653.7	656.5	664.3	651.5	0	1400	79.641	78.9	79.655	78.795	28230	1	50.470001	50.470001	48.349998	48.75	46.329918	17390400	39.950001	40.02	39.43	39.66	39.66	5029200
76	2012-04-04	157.699997	158.029999	156.580002	157.21000700000005	157.21000700000005	15975600	140.220001	140.339996	139.339996	139.860001	121.996834	146896000	13198.19043	13198.19043	13020.86035	13074.75	13074.75	125000000	66.5	66.849998	63.950001	65.099998	63.298443000000006	1042500	1.3142	1.3232	1.3238	1.3106	0	122.34	124.88	124.99	122.3	250190	0	102.04	104.1	104.13	101.09	0	55385	57480	57480	55027	96340	0	2.2230000000000003	2.2230000000000003	2.2230000000000003	2.2230000000000003	0	1603.05	1645.65	1648.45	1598.05	0	634.6	653.6	656.5	631.0	0	1400	79.949	79.565	80.095	79.54	22840	1	47.73	47.77	46.009998	46.709999	44.391193	27237700	39.119999	39.23	38.470001	38.84	38.84	8693400
77	2012-04-05	157.869995	158.679993	157.779999	158.309998	158.309998	8967700	139.380005	140.199997	139.259995	139.78999299999998	121.935814	137439400	13067.17969	13088.11035	13012.45996	13060.13965	13060.13965	109530000	65.699997	67.150002	63.950001	64.199997	62.42334399999999	764500	1.3064	1.314	1.3165	1.3034	0	123.43	122.54	123.54	121.8	183560	1	103.24	101.97	103.41	101.38	1	55976	55390	56135	55390	38630	1	2.18	2.18	2.18	2.18	0	1607.5	1602.35	1610.95	1589.85	1	645.7	634.5	647.0	629.7	1	1375	80.293	79.915	80.365	79.79	4130	1	46.950001	47.080002	46.0	46.200001	43.906509	11559200	38.73	39.349998	38.709998999999996	39.259997999999996	39.259997999999996	4258300
78	2012-04-09	159.720001	160.009995	158.910004	159.369995	159.369995	8245800	138.029999	139.839996	137.839996	138.220001	120.56633	127555900	13057.57031	13057.71973	12903.78027	12929.58984	12929.58984	105580000	64.449997	64.699997	63.25	63.75	61.985806	601400	1.3102	1.3102	1.3135	1.3034	1	122.67	122.85	122.86	121.02	91960	0	102.17	102.55	102.61	100.83	0	55902	56228	56460	55601	49490	0	2.047	2.047	2.047	2.047	1	1617.75	1622.7	1626.9	1611.25	0	645.8	651.0	652.9	642.1	1	1375	79.919	80.05	80.32	79.835	11580	0	46.59	47.130001	46.389999	46.48	44.172607	9302200	38.560001	39.040001000000004	38.360001000000004	38.970001	38.970001	5724000
79	2012-04-10	159.660004	161.580002	158.470001	161.100006	161.100006	14288500	137.949997	138.339996	135.759995	135.899994	118.542625	235360300	12929.44043	12929.58984	12710.55957	12715.92969	12715.92969	159290000	63.599998	64.25	62.200001	64.050003	62.277508	813600	1.3081	1.3107	1.3145	1.3053	0	119.88	122.53	122.83	119.49	223010	0	100.94	102.34	102.97	100.7	0	56267	56040	56400	55701	63790	1	1.986	1.986	1.986	1.986	0	1606.2	1617.8	1632.05	1584.85	0	641.4	645.6	653.4	629.3	0	1375	80.098	79.955	80.245	79.775	26100	1	46.439999	47.189999	45.98	47.040001	44.704815	18461300	38.880001	39.169998	38.310001	38.509997999999996	38.509997999999996	6602000
80	2012-04-11	161.199997	161.53999299999995	160.740005	161.070007	161.070007	10005400	137.28999299999998	137.53999299999998	136.75	137.0	119.502167	154133000	12716.91992	12844.82031	12716.91992	12805.38965	12805.38965	125210000	65.050003	65.199997	63.950001	64.25	62.471966	577800	1.311	1.3082	1.3157	1.3065	1	120.18	119.87	120.8	119.05	178710	1	102.56	100.95	103.14	100.86	1	56017	56110	56425	55851	56360	0	2.037	2.037	2.037	2.037	1	1589.35	1606.0	1607.65	1583.0	0	638.0	641.7	644.8	633.0	0	1375	79.993	80.105	80.15	79.71	18550	0	47.16	47.23	46.360001	46.490002	44.182117	10167900	38.68	39.23	38.57	39.009997999999996	39.009997999999996	8232700
81	2012-04-12	160.740005	163.199997	160.46000700000005	162.699997	162.699997	9229900	137.130005	138.899994	137.029999	138.78999299999998	121.063538	154321500	12806.4502	12986.95996	12806.29981	12986.58008	12986.58008	119780000	65.449997	72.5	65.150002	72.0	70.0075	2283600	1.3186	1.3108	1.3213	1.31	1	121.71	120.14	121.92	119.28	125980	1	103.63	102.56	104.25	102.4	1	56994	55988	57197	55901	70120	1	2.056	2.056	2.056	2.056	1	1609.4	1589.65	1609.45	1582.95	1	654.8	638.1	655.3	637.3	1	1375	79.449	79.92	79.955	79.365	25770	0	46.459999	48.330002	46.450001	48.150002	45.759712	14841700	39.150002	39.639998999999996	39.130001	39.439999	39.439999	5793600
82	2012-04-13	162.449997	162.46000700000005	160.169998	160.850006	160.850006	10041000	138.470001	138.820007	137.009995	137.139999	119.62426	169246700	12986.2002	12986.34961	12845.28027	12849.58984	12849.58984	140990000	72.300003	73.550003	70.550003	72.25	70.25057199999999	1576100	1.3077	1.3186	1.3203	1.307	0	121.83	121.88	122.0	120.77	15610	1	102.84	103.66	103.91	102.61	0	55809	56989	57065	55630	75060	0	1.989	1.989	1.989	1.989	0	1585.9	1609.45	1610.25	1583.0	0	644.1	655.4	655.9	641.8	0	1375	80.055	79.495	80.08	79.45	19560	1	47.919998	48.060001	47.25	47.5	45.141975	12925100	39.25	39.330002	39.02	39.150002	39.150002	4071700
83	2012-04-16	160.509995	161.179993	159.529999	160.46000700000005	160.46000700000005	6670500	137.839996	138.03999299999998	136.580002	137.050003	119.545753	147825300	12850.87988	12986.76953	12850.79981	12921.41016	12921.41016	120990000	72.5	73.0	70.300003	71.150002	69.181023	773600	1.3139	1.3066	1.3148	1.2994	1	118.68	121.0	121.0	118.2	232830	0	103.17	102.81	103.38	101.81	1	55920	55843	56199	55501	57360	0	1.982	1.982	1.982	1.982	0	1577.15	1583.05	1583.3	1562.8	0	652.9	642.7	653.9	636.7	1	1375	79.732	80.085	80.345	79.67	25310	0	47.34	47.740002	46.389999	46.639999	44.324665	12576000	39.130001	39.310001	38.73	39.18	39.18	5762700
84	2012-04-17	160.53999299999995	160.96000700000005	158.75	160.25	160.25	7587100	137.839996	139.360001	137.699997	139.080002	121.316505	147877600	12921.79004	13131.36035	12921.79004	13115.54004	13115.54004	115320000	71.75	73.599998	71.349998	72.449997	70.445045	691100	1.3125	1.3136	1.3174	1.3090000000000002	0	118.78	118.53	119.34	117.98	248480	1	104.27	103.17	105.08	102.67	1	56016	55870	56291	55666	59360	1	1.996	1.996	1.996	1.996	1	1584.1	1576.95	1588.05	1566.2	1	662.2	653.0	664.2	644.6	1	1375	79.627	79.775	79.94	79.56	15480	0	46.82	47.709999	46.48	47.110001	44.771336	10549000	39.830002	39.889998999999996	39.540001000000004	39.639998999999996	39.639998999999996	5407300
85	2012-04-18	159.490005	160.119995	159.070007	159.309998	159.309998	7463000	138.46000700000002	139.080002	138.380005	138.610001	120.906502	123884200	13114.55957	13114.55957	13027.49023	13032.75	13032.75	113520000	71.949997	72.099998	70.300003	71.099998	69.132401	661800	1.3121	1.3127	1.3142	1.3058	0	117.97	118.45	118.85	116.7	251110	0	102.77	104.22	104.52	102.19	0	56064	56150	56280	55905	44790	1	1.975	1.975	1.975	1.975	0	1581.05	1584.05	1595.35	1575.7	0	658.1	662.3	665.0	655.1	0	1385	79.67399999999998	79.7	80.025	79.63	15910	1	46.650002	47.259998	46.400002	46.630001	44.31517	10432800	39.470001	39.57	38.860001000000004	39.049999	39.049999	5135400
86	2012-04-19	160.0	160.639999	159.020004	159.429993	159.429993	9914400	138.630005	139.149994	137.070007	137.720001	120.13018	198666700	13028.73047	13080.2002	12896.82031	12964.09961	12964.09961	139810000	71.400002	72.599998	70.800003	71.25	69.278244	684000	1.3136	1.3122	1.3166	1.307	1	118.0	118.15	119.15	117.68	204710	1	102.64	102.75	103.23	101.69	0	56576	56097	56899	55921	66210	1	1.968	1.968	1.968	1.968	0	1578.8	1581.45	1597.05	1574.35	0	666.3	658.0	668.6	652.9	1	1385	79.707	79.725	79.98	79.515	19390	1	46.950001	47.27	46.439999	46.610001	44.29615	10358700	39.040001000000004	39.139998999999996	38.669998	38.959998999999996	38.959998999999996	5512700
87	2012-04-20	159.25	159.910004	159.199997	159.53999299999995	159.53999299999995	9148800	138.330002	138.830002	137.869995	137.949997	120.330811	143199600	12964.48047	13082.54004	12964.25	13029.25977	13029.25977	212080000	71.650002	72.349998	69.599998	69.800003	67.868378	510700	1.3224	1.3137	1.3228	1.3129	1	118.76	118.01	119.69	117.87	178700	1	102.94	104.01	105.71	103.89	1	56451	56510	56789	56307	38990	0	1.959	1.959	1.959	1.959	0	1581.4	1578.7	1586.75	1572.8	1	675.9	666.1	678.7	659.2	1	1385	79.313	79.675	79.745	79.225	23410	0	46.73	47.060001	46.099998	46.119999	43.830482	10535400	39.509997999999996	39.610001000000004	39.119999	39.389998999999996	39.389998999999996	5364200
88	2012-04-23	158.199997	159.179993	157.880005	159.070007	159.070007	8876800	136.53999299999998	136.910004	135.940002	136.78999299999998	119.318947	171844900	13028.2002	13028.2002	12845.58008	12927.16992	12927.16992	139370000	68.199997	68.349998	65.099998	65.800003	63.979076	1327700	1.3155	1.3192	1.3211	1.3104	0	118.71	118.7	118.91	117.21	203510	0	103.07	103.83	103.91	101.83	1	55553	56307	56425	55303	69710	0	1.94	1.94	1.94	1.94	0	1560.1	1584.8	1584.85	1553.05	0	671.6	677.8	678.0	665.1	0	1385	79.536	79.375	79.775	79.32	18450	1	45.41	45.450001	44.18	45.040001	42.8041	19325900	38.73	39.049999	38.549999	39.029999	39.029999	5551300
89	2012-04-24	159.630005	160.179993	159.28999299999995	159.300003	159.300003	5200600	136.910004	137.660004	136.800003	137.309998	119.772537	137484200	12927.76953	13050.29981	12926.49023	13001.55957	13001.55957	134110000	66.5	67.150002	65.849998	66.550003	64.708321	849700	1.3194	1.3157	1.3218	1.3144	1	118.16	118.75	118.94	117.85	173510	0	103.79	103.12	104.11	102.8	1	55697	55550	56121	55527	46760	1	1.974	1.974	1.974	1.974	1	1549.35	1560.15	1561.75	1545.1	0	668.6	671.5	677.8	665.6	0	1385	79.32600000000002	79.495	79.535	79.185	16020	0	45.349998	45.470001	44.790001	45.139999	42.899132	10375100	39.369999	39.389998999999996	39.009997999999996	39.169998	39.169998	4142800
90	2012-04-25	159.479996	159.96000700000005	157.759995	159.619995	159.619995	15093700	138.649994	139.25	138.529999	139.190002	121.412399	150252200	12997.69043	13105.7002	12993.59961	13090.71973	13090.71973	135260000	67.150002	70.25	66.849998	69.900002	67.965622	964900	1.3223	1.3195	1.3236	1.3174	1	119.12	118.38	119.25	117.45	242120	1	103.95	103.77	104.57	103.11	1	55194	55701	55797	54426	76820	0	1.988	1.988	1.988	1.988	1	1556.1	1549.25	1559.25	1543.15	1	662.6	668.7	672.0	652.8	0	1385	79.111	79.295	79.415	79.075	20420	0	45.470001	46.389999	45.099998	46.290001	43.992046	21177600	39.330002	39.59	39.040001000000004	39.41	39.41	8560500
91	2012-04-26	160.46000700000005	161.380005	160.100006	161.029999	161.029999	10918700	138.889999	140.320007	138.809998	140.160004	122.258545	136291600	13090.11035	13227.82031	13075.95996	13204.62012	13204.62012	107570000	70.75	71.5	70.150002	71.050003	69.083786	810400	1.3209	1.3222	1.3264	1.3199	0	119.92	119.05	120.17	118.78	225240	1	104.16	103.97	104.94	103.86	1	55924	55334	56048	55259	52290	1	1.947	1.947	1.947	1.947	0	1569.35	1556.4	1574.2	1554.6	1	668.8	662.7	674.4	656.4	1	1385	79.001	79.1	79.17	78.9	17260	0	46.32	46.450001	45.869999	46.25	43.954029	12882600	39.439999	39.720001	39.380001	39.529999	39.529999	5353300
92	2012-04-27	161.779999	161.970001	161.149994	161.380005	161.380005	8906600	140.580002	140.78999299999995	139.800003	140.389999	122.459175	130725000	13204.7002	13266.67969	13192.20996	13228.30957	13228.30957	110850000	71.849998	71.949997	70.900002	71.699997	69.715797	585100	1.3255	1.3191	1.3273	1.3157	1	119.83	119.6	119.95	119.06	173890	0	104.78	104.12	105.02	103.76	1	55983	55840	56196	55669	37840	1	1.937	1.937	1.937	1.937	0	1573.75	1569.2	1579.55	1563.05	1	683.1	668.3	683.7	668.1	1	1385	78.757	79.21	79.335	78.72	22820	0	46.860001	47.110001	46.509998	46.799999	44.476723	9498400	39.549999	39.75	39.380001	39.619999	39.619999	3845100
93	2012-04-30	160.490005	161.880005	160.309998	161.880005	161.880005	8007300	140.110001	140.21000700000002	139.490005	139.869995	122.005577	115092200	13228.30957	13228.75977	13176.00977	13213.62988	13213.62988	127870000	71.099998	71.599998	70.0	70.900002	68.937935	646500	1.3241	1.3239	1.3266	1.3207	0	119.47	119.7	119.79	118.73	174060	0	104.88	104.95	105.17	103.89	1	55318	55920	56036	54825	46310	0	1.919	1.919	1.919	1.919	0	1573.8	1576.45	1578.45	1566.6	0	683.5	683.0	684.8	675.8	1	1385	78.848	78.79	78.96	78.685	19460	1	46.369999	46.57	45.709999	46.389999	44.08707800000001	9197900	39.43	39.810001	39.369999	39.68	39.68	4873200
94	2012-05-01	162.089996	162.179993	160.889999	161.320007	161.320007	7414800	139.78999299999998	141.660004	139.630005	140.740005	122.764465	138832200	13214.16016	13338.66016	13174.65039	13279.32031	13279.32031	123400000	71.25	71.400002	69.599998	70.5	68.549011	543800	1.3239	1.3243	1.3285	1.3205	0	119.66	119.28	120.02	118.8	160250	1	105.98	104.91	106.45	104.41	1	55302	54805	55837	54805	6000	0	1.945	1.945	1.945	1.945	1	1573.1	1574.55	1578.75	1560.25	0	680.0	683.8	685.9	675.9	0	1385	78.935	78.875	79.05	78.665	13050	1	46.41	46.900002	46.119999	46.439999	44.13459	8883700	39.630001	40.290001000000004	39.630001	40.150002	40.150002	6059600
95	2012-05-02	160.740005	160.779999	159.759995	160.589996	160.589996	5632300	139.919998	140.46000700000002	139.46000700000002	140.320007	122.398117	121081000	13278.11035	13278.11035	13192.20996	13268.57031	13268.57031	100770000	69.699997	70.0	68.650002	69.0	67.090515	522400	1.3157	1.3239	1.3244	1.3124	0	118.2	119.7	119.8	117.64	216220	0	105.38	105.99	106.06	104.92	0	55147	55202	55570	54961	2130	0	1.928	1.928	1.928	1.928	0	1562.25	1572.65	1573.5	1559.5	0	668.7	679.8	681.3	667.3	0	1385	79.20100000000002	78.9	79.4	78.9	19300	1	46.07	46.099998	45.299999	45.66	43.393314	10172800	40.009997999999996	40.060001	39.709998999999996	39.889998999999996	39.889998999999996	5708100
96	2012-05-03	159.160004	159.479996	158.369995	158.970001	158.970001	13172000	140.339996	140.449997	138.990005	139.25	121.464783	143759700	13267.58984	13284.08984	13175.63965	13206.58984	13206.58984	102090000	68.199997	68.349998	64.550003	65.550003	63.735989	1097700	1.3152	1.3154	1.3182	1.3099	0	116.08	118.2	118.45	115.92	231990	0	102.44	105.41	105.44	102.38	0	55133	55128	55525	54950	1410	0	1.933	1.933	1.933	1.933	1	1538.1	1562.2	1565.15	1531.45	0	662.3	668.6	670.2	660.2	0	1385	79.293	79.26	79.535	79.15	20460	1	45.040001	45.150002	43.400002	43.880001	41.701687	19120600	39.43	39.439999	38.75	38.830002	38.830002	9079700
97	2012-05-04	158.820007	159.979996	158.570007	159.470001	159.470001	11389600	138.520004	139.300003	136.919998	137.0	119.502167	193927300	13204.62012	13205.0	13022.33984	13038.26953	13038.26953	113790000	65.800003	67.949997	65.0	65.949997	64.124924	782600	1.3083	1.3152	1.318	1.3079	0	113.18	115.91	116.29	111.76	323770	0	98.59	102.6	102.73	97.52	0	55282	55250	55401	54756	1810	1	1.879	1.879	1.879	1.879	0	1526.35	1538.35	1541.2	1521.3	0	651.2	662.2	666.0	649.7	0	1385	79.587	79.24	79.615	79.145	24760	1	43.82	44.740002	43.790001	44.049999	41.863247	14631400	37.84	37.990002000000004	36.919998	37.290001000000004	37.290001000000004	20087800
98	2012-05-07	159.309998	159.339996	158.449997	159.080002	159.080002	4927800	136.509995	137.559998	136.46000700000002	137.100006	119.589378	127765900	13035.84961	13049.08984	12970.0	13008.53027	13008.53027	110080000	65.599998	66.150002	63.75	64.099998	62.326111	723700	1.3054	1.3030000000000002	1.3067	1.2957	0	113.16	112.8	113.5	110.34	159880	0	97.98	98.06	98.25	95.35	0	55796	56511	56511	55267	63890	1	1.873	1.873	1.873	1.873	0	1524.0	1523.0	1532.85	1512.8	1	647.7	648.6	655.3	644.2	0	1385	79.715	79.79	80.135	79.63	21660	1	44.09	44.389999	43.09	43.669998	41.502106	13775000	36.860001000000004	37.16	36.5	37.049999	37.049999	10765200
99	2012-05-08	156.610001	156.729996	154.919998	156.0	156.0	17852300	136.279999	136.770004	134.919998	136.550003	119.109604	213377700	13000.73047	13000.73047	12810.38965	12932.08984	12932.08984	138620000	62.5	62.650002	58.25	58.349998	56.735237	1701300	1.3003	1.3058	1.3066	1.2982	0	112.73	113.16	113.64	110.53	252430	0	97.39	97.98	98.14	95.54	0	55135	55650	55650	54855	71600	0	1.842	1.842	1.842	1.842	0	1509.55	1523.95	1534.45	1501.5	0	622.3	647.8	651.1	619.3	0	1385	79.84899999999998	79.68	80.075	79.67	25490	1	42.740002	42.849998	41.73	42.169998	40.076572	23654800	36.73	36.900002	36.150002	36.869999	36.869999	10699100
100	2012-05-09	154.100006	154.979996	153.600006	154.470001	154.470001	13864000	135.100006	136.610001	134.490005	135.740005	118.403091	220752500	12921.80957	12921.80957	12748.48047	12835.05957	12835.05957	147460000	56.450001	61.450001	56.450001	59.25	57.610336	1449300	1.2933	1.2999	1.3005	1.291	0	113.2	113.05	113.27	111.31	239780	1	96.38	97.39	97.41	95.19	0	55159	55036	55290	54272	74380	1	1.826	1.826	1.826	1.826	0	1497.7	1509.5	1512.7	1490.6	0	613.5	622.4	624.8	609.1	0	1385	80.232	80.005	80.415	79.975	38810	1	41.389999	43.630001	41.099998	43.02	40.884373	28890800	36.240002000000004	36.66	36.029999	36.52	36.52	11412000
101	2012-05-10	155.160004	155.570007	154.639999	154.770004	154.770004	7460100	136.679993	136.850006	135.71000700000002	136.020004	118.647324	150600000	12831.58008	12931.70996	12820.29981	12855.04004	12855.04004	151650000	60.349998	61.5	58.549999	58.950001	57.318642	975700	1.2936	1.2931	1.298	1.2923	1	112.73	112.72	113.64	112.12	198340	0	96.55	96.46	97.7	96.09	1	54568	55000	55000	54370	45990	0	1.874	1.874	1.874	1.874	1	1487.85	1497.6	1508.95	1485.7	0	614.2	613.6	622.4	611.5	1	1375	80.257	80.295	80.34	80.085	28160	1	43.549999	43.889999	42.68	43.09	40.950897	18881400	36.860001000000004	36.970001	36.549999	36.610001000000004	36.610001000000004	4746600
102	2012-05-11	153.440002	154.470001	153.240005	153.559998	153.559998	8285600	135.169998	136.869995	135.110001	135.610001	118.289673	153032400	12851.79004	12918.00977	12779.28027	12820.59961	12820.59961	148370000	58.450001	59.299999	56.849998	57.349998	55.762913	1011900	1.2917	1.2933	1.2959	1.2905	0	112.26	112.05	112.8	111.4	189450	0	95.57	96.53	97.21	95.56	0	54140	54510	54510	53561	72160	0	1.841	1.841	1.841	1.841	0	1464.45	1487.7	1488.2	1461.05	0	602.4	614.4	616.7	600.0	0	1360	80.404	80.35	80.48	80.21	21690	1	42.580002	43.299999	42.330002	42.419998	40.314159	12632900	36.27	36.77	36.240002000000004	36.259997999999996	36.259997999999996	4507100
103	2012-05-14	151.580002	152.029999	151.0	151.330002	151.330002	13388200	134.309998	135.610001	133.910004	134.110001	116.981247	163910000	12818.49023	12818.86035	12661.48047	12695.34961	12695.34961	143190000	56.099998	56.400002	54.5	54.549999	53.04040500000001	954100	1.2826	1.2882	1.2905	1.2819999999999998	0	111.57	112.07	112.07	110.04	199080	0	94.09	95.8	95.84	93.66	0	53635	54039	54048	53463	59330	0	1.769	1.769	1.769	1.769	0	1441.55	1467.65	1476.8	1437.45	0	594.4	594.0	594.4	594.0	0	1360	80.748	80.56	80.86	80.49	30320	1	41.57	42.259998	40.950001	40.970001	38.936146	21789800	35.709998999999996	35.98	35.529999	35.610001000000004	35.610001000000004	5259700
104	2012-05-15	151.160004	151.440002	149.630005	149.740005	149.740005	13354500	134.020004	134.809998	133.130005	133.339996	116.309593	207629300	12695.04981	12758.42969	12608.16016	12632.0	12632.0	156060000	54.450001	55.75	51.0	51.400002	49.977577	1393200	1.2731	1.2824	1.287	1.2721	0	112.24	111.17	112.67	110.93	146270	1	93.09	93.92	95.49	93.03	0	52957	53575	53575	52820	71770	0	1.77	1.77	1.77	1.77	1	1436.3	1440.65	1454.3	1431.7	0	595.6	593.1	605.5	591.2	1	1360	81.38	80.825	81.45	80.63	49130	1	40.970001	41.34	39.25	39.34	37.387062	24527000	35.799999	35.970001	35.220001	35.279999	35.279999	6275000
105	2012-05-16	149.479996	150.699997	148.600006	149.46000700000005	149.46000700000005	16750700	133.940002	134.550003	132.800003	132.830002	115.864746	207265500	12617.32031	12722.62988	12597.33984	12598.54981	12598.54981	143130000	51.049999	53.849998	51.0	51.25	49.831722	1333900	1.2716	1.2732	1.276	1.268	0	111.71	112.02	112.1	110.41	22420	0	92.81	93.17	94.17	91.82	0	51559	52819	53118	51201	107620	0	1.759	1.759	1.759	1.759	0	1438.15	1436.2	1443.25	1422.75	1	596.1	595.5	600.5	587.4	1	1360	81.524	81.415	81.745	81.345	37930	1	39.450001	40.66	39.080002	39.560001	37.596138	28720000	35.189999	35.639998999999996	34.939999	35.049999	35.049999	10645100
106	2012-05-17	150.830002	153.399994	150.380005	152.800003	152.800003	18080700	132.860001	133.020004	130.78999299999998	130.860001	114.146362	247992900	12598.32031	12611.41992	12440.51953	12442.49023	12442.49023	147430000	52.5	55.25	52.299999	53.849998	52.359772	1606100	1.2694	1.2716	1.275	1.2666	0	107.49	109.43	110.15	106.58	293240	0	92.91	92.78	93.89	92.1	1	53134	51893	53608	51893	99350	1	1.69	1.69	1.69	1.69	0	1452.45	1438.2	1458.6	1436.55	1	603.3	596.3	609.6	595.6	1	1350	81.54	81.52	81.83	81.4	47980	1	40.18	41.970001	40.119999	41.34	39.287773	30740700	35.380001	35.450001	34.860001000000004	35.040001000000004	35.040001000000004	5773000
107	2012-05-18	154.46000700000005	155.130005	153.970001	154.550003	154.550003	12994200	131.369995	131.600006	129.550003	129.740005	113.16938799999998	319615900	12443.01953	12492.96973	12336.75977	12369.37988	12369.37988	240720000	55.5	56.75	54.299999	54.599998	53.089012	1224100	1.2783	1.2685	1.2795	1.2641	1	107.14	106.75	107.99	106.4	206500	0	91.34	92.86	92.88	90.94	0	54468	53471	54747	53170	90450	1	1.723	1.723	1.723	1.723	1	1455.75	1452.2	1466.25	1443.55	1	603.6	603.2	612.3	596.8	1	1350	81.42399999999998	81.65	81.93	81.155	31550	0	42.189999	42.810001	41.439999	41.619999	39.553875	21909600	34.889998999999996	35.040001000000004	34.43	34.43	34.43	7211400
108	2012-05-21	154.110001	154.949997	153.860001	154.649994	154.649994	7542400	130.160004	132.020004	129.949997	131.970001	115.11458600000002	177861100	12369.15039	12508.11035	12367.71973	12504.48047	12504.48047	142110000	54.900002	56.150002	54.5	55.950001	54.401665	495100	1.2814	1.2784	1.2827	1.2726	1	108.81	107.4	109.43	106.75	171290	1	92.58	91.28	93.08	90.86	1	54130	54525	54805	53865	66130	0	1.743	1.743	1.743	1.743	1	1472.6	1459.85	1473.3	1458.35	1	615.8	601.3	619.2	601.3	1	1335	81.232	81.295	81.56	81.025	28520	0	41.639999	43.119999	41.630001	43.009998	40.874866	13536300	34.68	35.189999	34.599998	35.150002	35.150002	5540200
109	2012-05-22	153.589996	154.419998	151.550003	152.080002	152.080002	11302700	132.309998	133.229996	131.339996	132.199997	115.315186	197531200	12505.37988	12575.95996	12447.33008	12502.80957	12502.80957	133650000	55.900002	56.700001	54.75	55.299999	53.76965	762900	1.2684	1.2814	1.2819	1.2658	0	108.41	109.25	109.36	107.79	180210	0	92.2	94.59	94.96	93.34	0	54392	54187	55119	53873	78150	1	1.777	1.777	1.777	1.777	1	1443.85	1472.55	1473.65	1443.1	0	610.5	615.7	616.7	607.2	0	1335	81.648	81.115	81.94	81.095	33090	1	42.959999	43.759998	42.200001	42.540001	40.4282	20767800	34.91	35.0	34.389998999999996	34.48	34.48	5284200
110	2012-05-23	151.5	151.839996	148.839996	151.619995	151.619995	18854500	131.25	132.46000700000002	129.990005	132.270004	115.376244	204958400	12501.51953	12508.29981	12311.55957	12496.15039	12496.15039	152190000	54.549999	57.0	52.299999	57.0	55.422611	1635200	1.2586	1.2687	1.2689	1.2546	0	105.56	108.11	108.16	105.39	227010	0	90.57	91.55	91.73	89.29	0	53818	54250	54250	53320	87070	0	1.733	1.733	1.733	1.733	0	1422.85	1444.15	1446.85	1406.95	0	591.8	610.6	611.8	586.7	0	1320	82.235	81.905	82.36	81.71	38280	1	42.119999	44.439999	41.299999	44.439999	42.233879	31400000	34.419998	34.459998999999996	33.66	34.09	34.09	9300000
111	2012-05-24	152.71000700000005	152.910004	150.619995	151.410004	151.410004	9697100	132.630005	132.839996	131.419998	132.529999	115.603043	167357600	12491.91016	12539.58984	12419.62988	12529.75	12529.75	126810000	58.450001	58.700001	56.549999	58.150002	56.540783	1284100	1.2536	1.259	1.262	1.2515	0	106.55	106.1	107.25	105.03	191100	1	90.8	90.55	91.53	89.83	1	54317	53999	54785	53980	74940	1	1.783	1.783	1.783	1.783	1	1421.15	1422.65	1434.5	1411.65	0	587.7	592.0	600.5	584.3	0	1320	82.48700000000002	82.28	82.535	81.995	35860	1	44.75	45.279999	43.700001	44.630001	42.414452	21742500	34.290001000000004	34.5	34.0	34.259997999999996	34.259997999999996	7171800
112	2012-05-25	151.889999	152.850006	151.630005	152.679993	152.679993	6212900	132.479996	132.850006	131.779999	132.100006	115.227974	135465600	12530.74023	12533.12012	12421.53027	12454.83008	12454.83008	93000000	58.549999	59.099998	57.650002	58.099998	56.49215699999999	701000	1.2517	1.2541	1.2604	1.2497	0	106.83	106.55	107.24	106.02	145990	1	90.72	90.8	91.33	90.21	0	54426	54250	54500	53882	61460	1	1.746	1.746	1.746	1.746	0	1431.5	1421.25	1435.05	1412.05	1	589.5	587.8	594.6	584.8	1	1300	82.523	82.445	82.61	82.125	10960	1	44.740002	45.150002	44.389999	44.91	42.68055	12572600	34.209998999999996	34.369999	34.16	34.220001	34.220001	3102000
113	2012-05-29	153.470001	153.619995	150.25	151.020004	151.020004	11243100	133.160004	133.929993	131.169998	133.699997	116.623619	152883500	12454.83008	12611.61035	12454.59961	12580.69043	12580.69043	107510000	59.299999	60.200001	57.75	58.200001	56.58939399999999	1109800	1.2498	1.2542	1.2576	1.2463	0	106.68	107.45	107.95	106.06	223910	0	90.91	91.01	92.22	90.26	1	53964	54448	54885	53790	82450	0	1.7480000000000002	1.7480000000000002	1.7480000000000002	1.7480000000000002	1	1428.6	1437.4	1448.7	1423.85	0	603.55	594.1	613.55	588.7	0	1280	82.581	82.415	82.71	82.13	25450	1	45.419998	45.48	43.68	44.09	41.90126	16699100	34.529999	34.759997999999996	34.029999	34.23	34.23	6223500
114	2012-05-30	149.740005	152.380005	148.529999	151.910004	151.910004	16764800	132.559998	133.690002	131.490005	131.759995	114.931389	162370400	12579.01953	12579.09961	12396.40039	12419.86035	12419.86035	122830000	56.849998	57.900002	54.25	57.299999	55.714298	1188200	1.237	1.2485	1.2494	1.2361	0	103.47	106.82	106.82	102.85	225430	0	87.47	90.88	90.94	87.28	0	54483	53900	54578	53560	87320	1	1.619	1.619	1.619	1.619	0	1407.3	1428.9	1431.65	1387.2	0	604.7	603.6	606.9	590.0	1	1260	83.086	82.605	83.175	82.57	28930	1	43.43	44.830002	42.720001	44.240002	42.043808	20220700	33.52	33.540001000000004	32.93	33.02	33.02	7279100
115	2012-05-31	152.029999	152.71000700000005	150.619995	151.619995	151.619995	10114300	131.71000700000002	132.449997	130.339996	131.470001	114.678444	196186000	12414.41016	12489.87012	12316.48047	12393.4502	12393.4502	205140000	57.349998	57.950001	54.099998	55.150002	53.623798	1042200	1.2359	1.2367	1.243	1.2338	0	101.87	103.23	104.16	101.27	258760	0	86.5	87.56	88.28	85.87	0	54110	54377	54465	53820	72230	0	1.5630000000000002	1.5630000000000002	1.5630000000000002	1.5630000000000002	0	1406.75	1407.4	1419.6	1393.45	0	612.1	607.25	611.6	602.0	1	1250	83.12899999999998	83.13	83.295	82.805	31360	1	44.32	44.849998	43.139999	43.779999	41.60664000000001	15763700	33.040001000000004	33.09	32.369999	32.610001000000004	32.610001000000004	10904000
116	2012-06-01	155.410004	158.309998	154.869995	157.5	157.5	27399400	129.410004	131.5	128.160004	128.160004	111.791191	253240900	12391.55957	12391.62988	12107.48047	12118.57031	12118.57031	162940000	56.5	58.049999	56.25	57.150002	55.568451	1323400	1.2435	1.2361	1.2458	1.2288	1	98.43	101.69	101.95	97.54	324330	0	83.28	86.45	86.61	82.31	0	54445	54002	54682	52813	107050	1	1.459	1.459	1.459	1.459	0	1444.05	1406.15	1447.55	1388.7	1	612.3	605.65	614.15	605.65	1	1250	82.973	83.21	83.67	82.7	57680	0	44.830002	46.869999	44.779999	46.580002	44.267654	35430300	31.700001	31.870001000000002	31.030001000000002	31.43	31.43	14618000
117	2012-06-04	157.259995	157.440002	156.160004	157.320007	157.320007	11462100	128.389999	128.740005	127.139999	128.100006	111.738869	202545800	12119.84961	12143.69043	12035.08984	12101.45996	12101.45996	126440000	57.700001	60.049999	57.099998	60.049999	58.388195	1113200	1.2498	1.2433	1.2511	1.2386	1	98.85	98.43	99.15	95.63	174170	1	84.11	82.97	84.39	81.22	1	53839	54407	54564	53759	60330	0	1.524	1.524	1.524	1.524	1	1432.55	1438.65	1448.95	1423.5	0	612.25	606.0	610.5	606.0	0	1250	82.661	82.885	83.15	82.545	26980	0	46.919998	47.349998	45.860001	47.330002	44.980419	20460800	31.34	31.809998999999998	31.23	31.76	31.76	11859500
118	2012-06-05	156.919998	157.270004	156.419998	157.139999	157.139999	8095300	127.849998	129.259995	127.779999	129.070007	112.584969	164149400	12101.08008	12147.54981	12072.16992	12127.9502	12127.9502	108970000	59.849998	60.75	59.200001	60.299999	58.631279000000006	944400	1.2454	1.2494	1.2543	1.241	0	98.84	99.16	99.63	97.68	145830	0	84.06	84.16	84.94	83.33	0	54442	53953	54500	53905	46480	1	1.5730000000000002	1.5730000000000002	1.5730000000000002	1.5730000000000002	1	1440.1	1432.8	1448.7	1430.8	1	618.05	612.45	620.65	612.05	1	1250	82.913	82.495	83.035	82.4	28850	1	47.099998	47.599998	46.849998	47.529999	45.170483	14154900	31.610001	31.83	31.559998999999998	31.76	31.76	7431400
119	2012-06-06	158.899994	159.199997	156.589996	157.21000700000005	157.21000700000005	15771600	129.970001	132.029999	129.929993	131.970001	115.11458600000002	184202800	12125.0	12414.79004	12125.0	12414.79004	12414.79004	140110000	62.25	63.349998	61.299999	62.200001	60.478703	1312100	1.2572	1.2452	1.2586	1.2439	1	100.64	98.9	101.39	98.71	238420	1	85.53	84.12	86.28	84.03	1	55841	54565	56337	54565	88920	1	1.661	1.661	1.661	1.661	1	1464.3	1439.3	1470.35	1433.65	1	631.25	623.1	628.85	623.1	1	1250	82.37899999999998	82.82	82.905	82.17	33400	0	48.380001	48.720001	46.91	47.619999	45.256016	24414600	32.09	32.509997999999996	31.950001	32.150002	32.150002	10490600
120	2012-06-07	157.820007	157.839996	153.190002	154.5	154.5	18921600	133.470001	133.529999	131.779999	132.050003	115.184349	184772700	12416.53027	12555.25977	12416.53027	12460.95996	12460.95996	131150000	63.349998	63.349998	59.549999	60.049999	58.388195	966400	1.2562	1.2579	1.2627	1.254	0	99.93	100.91	102.45	99.07	284010	0	83.62	85.5	87.03	83.44	0	54091	55700	55750	53840	105990	0	1.644	1.644	1.644	1.644	0	1445.0	1464.15	1470.95	1436.05	0	624.35	623.5	625.0	621.4	0	1250	82.10600000000002	82.25	82.455	81.96	27250	0	47.700001	47.75	45.43	45.990002	43.70694	28584100	32.77	32.799999	31.610001	31.719998999999998	31.719998999999998	8172300
121	2012-06-08	153.020004	154.830002	153.0	154.729996	154.729996	11074800	131.71000700000002	133.130005	131.28999299999998	133.100006	116.100296	143915400	12460.80957	12554.2002	12398.44043	12554.2002	12554.2002	111810000	58.950001	59.150002	57.75	58.849998	57.221405	1188100	1.2517	1.2563	1.2576	1.2435	0	99.47	99.3	99.99	97.19	252950	0	84.32	83.63	84.68	82.0	1	54296	53751	54364	53557	59030	1	1.632	1.632	1.632	1.632	0	1433.75	1444.6	1446.3	1413.95	0	610.65	623.0	623.0	612.6	0	1250	82.56200000000003	82.28	82.945	82.27	30050	1	45.360001	46.639999	45.07	46.330002	44.03006	14443000	31.190001000000002	31.9	31.129998999999998	31.799999	31.799999	8895600
122	2012-06-11	154.830002	155.399994	153.550003	155.360001	155.360001	9166600	134.169998	134.25	131.279999	131.410004	114.626129	169756100	12553.80957	12650.46973	12398.48047	12411.23047	12411.23047	121060000	59.700001	59.849998	58.0	58.049999	56.443535	612100	1.2475	1.2658	1.2668	1.2471	0	98.0	100.24	102.21	96.46	233780	0	81.12	85.72	86.65	81.12	0	54694	54315	54940	54280	56430	1	1.586	1.586	1.586	1.586	0	1437.8	1446.1	1456.9	1437.8	0	620.8	624.3	630.4	618.6	1	1250	82.54799999999999	82.0	82.65	81.72	30960	0	46.66	46.709999	45.529999	45.66	43.393314	13785700	31.9	31.9	30.67	30.700001	30.700001	9981000
123	2012-06-12	155.490005	157.03999299999995	155.449997	156.46000700000005	156.46000700000005	13241100	131.78999299999998	133.009995	131.160004	132.919998	115.943237	181931800	12412.07031	12577.01953	12411.91016	12573.79981	12573.79981	111360000	59.349998	60.849998	58.900002	60.650002	58.971596	595800	1.2513	1.2466	1.253	1.2441	1	97.14	96.81	97.97	96.62	245700	0	83.47	81.21	83.75	81.09	1	55076	54668	55240	54500	59390	1	1.664	1.664	1.664	1.664	1	1451.7	1437.6	1456.35	1423.6	1	622.45	616.6	622.2	616.6	1	1250	82.449	82.63	82.755	82.35	41580	0	46.119999	46.939999	46.009998	46.759998	44.438713	13719300	31.32	31.540001	31.120001000000002	31.42	31.42	6772900
124	2012-06-13	157.610001	157.649994	156.419998	157.119995	157.119995	10109800	132.529999	133.360001	131.619995	132.070007	115.201836	172223900	12566.37988	12598.25	12453.69043	12496.37988	12496.37988	125780000	61.099998	62.450001	60.450001	61.950001	60.235622	1125100	1.2556	1.2506	1.2611	1.2473	1	97.13	97.24	98.38	96.67	138290	0	82.39	83.53	84.03	82.17	0	55015	54952	55369	54836	54440	0	1.599	1.599	1.599	1.599	0	1459.3	1451.4	1469.65	1446.55	1	618.8	623.1	628.3	617.6	0	1250	82.057	82.445	82.59	81.92	44600	0	47.130001	47.48	46.619999	46.790001	44.46722800000001	13250500	31.040001	31.65	30.959999	31.1	31.1	7133200
125	2012-06-14	157.639999	157.940002	156.240005	157.75	157.75	11502400	132.339996	134.0	131.979996	133.470001	116.423027	230615500	12497.88965	12698.67969	12497.66016	12651.91016	12651.91016	128640000	62.450001	63.650002	61.950001	62.950001	61.20794300000001	1147200	1.2631	1.2565	1.2638	1.2542	1	97.03	97.2	97.8	96.33	35170	0	84.36	82.45	84.43	82.28	1	54441	55131	55361	53951	67260	0	1.642	1.642	1.642	1.642	1	1491.65	1459.8	1494.75	1458.2	1	633.6	628.0	634.1	628.0	1	1250	81.988	82.125	82.295	81.805	29760	0	47.139999	47.169998	46.200001	46.93	44.600266	15090600	31.190001000000002	31.799999	31.040001	31.73	31.73	4941300
126	2012-06-15	157.75	158.46000700000005	157.419998	157.839996	157.839996	13099300	133.380005	134.259995	133.100006	134.139999	117.613701	169444500	12652.20996	12774.7002	12651.37988	12767.16992	12767.16992	284290000	63.049999	65.5	62.049999	64.300003	62.520588	2662300	1.2638	1.2628	1.2666	1.2592	1	97.61	97.9	98.1	96.97	148880	1	84.19	84.34	84.81	83.43	0	54554	54574	54839	54400	43140	1	1.586	1.586	1.586	1.586	0	1482.6	1491.9	1498.85	1481.25	0	629.1	623.6	630.25	623.3	0	1250	81.605	81.905	81.935	81.255	12980	0	47.09	47.119999	46.560001	46.919998	44.590763	12873200	31.639999	31.790001	31.450001	31.629998999999998	31.629998999999998	4882600
127	2012-06-18	157.46000700000005	158.21000700000005	156.53999299999995	157.929993	157.929993	6733000	133.580002	134.729996	133.279999	134.399994	117.841667	131360900	12767.01953	12781.92969	12696.17969	12741.82031	12741.82031	111280000	63.349998	65.949997	63.049999	65.800003	63.979076	886300	1.2576	1.2721	1.2748	1.2557	0	96.05	98.04	99.5	95.38	233810	0	83.04	85.1	85.61	82.05	0	54923	54450	55023	54253	55740	1	1.574	1.574	1.574	1.574	0	1487.6	1493.45	1504.15	1479.45	0	633.9	630.7	636.4	626.6	1	1250	81.854	81.235	81.915	81.225	110	1	46.330002	47.919998	46.150002	47.73	45.36055800000001	13099100	31.02	31.610001	30.93	31.32	31.32	5550600
128	2012-06-19	158.0	158.139999	156.970001	157.160004	157.160004	6945900	135.080002	136.25	134.369995	135.699997	118.981483	137382600	12744.62012	12898.94043	12744.46973	12837.33008	12837.33008	125180000	66.099998	66.349998	64.25	64.849998	63.055363	775900	1.2688	1.2575	1.2731	1.2568	1	95.76	95.91	96.8	94.44	276700	0	83.98	83.06	84.41	82.28	1	54465	55025	55197	54250	53010	0	1.62	1.62	1.62	1.62	1	1484.8	1487.5	1492.55	1477.75	0	630.0	634.0	635.8	626.3	0	1250	81.586	82.11	82.28	81.39	34980	0	47.779999	47.889999	47.220001	47.68	45.313046	10395000	31.74	31.809998999999998	31.49	31.68	31.68	7323500
129	2012-06-20	156.0	157.369995	154.259995	155.970001	155.970001	16970200	135.71000700000002	136.100006	134.270004	135.479996	118.788589	206451800	12837.09961	12877.17969	12744.91992	12824.38965	12824.38965	119110000	64.449997	66.400002	63.549999	64.75	62.958134	886200	1.2704	1.2687	1.2744	1.2637	1	92.69	95.71	96.04	92.38	328770	0	82.5	86.03	86.33	82.89	0	54570	54455	54950	53813	93980	1	1.65	1.65	1.65	1.65	1	1457.8	1484.9	1487.3	1452.3	0	618.35	617.05	621.6	617.05	0	1250	81.734	81.65	81.96	81.405	42480	1	47.099998	48.349998	46.5	47.27	44.923393	21410300	31.549999	31.58	30.360001	30.49	30.49	21889300
130	2012-06-21	153.729996	154.229996	151.800003	152.020004	152.020004	14447500	135.639999	135.779999	132.330002	132.440002	116.123146	205272200	12823.09961	12857.38965	12561.45996	12573.57031	12573.57031	146750000	63.299999	63.599998	61.150002	61.25	59.554989	1074500	1.2544	1.2706	1.2706	1.2531	0	89.23	92.55	92.76	88.9	351700	0	78.25	81.09	81.21	77.94	0	52898	54450	54450	52815	90650	0	1.62	1.62	1.62	1.62	0	1435.9	1457.6	1462.2	1431.65	0	607.4	607.8	607.8	607.8	0	1250	82.488	81.69	82.615	81.66	29680	1	46.27	46.380001	44.799999	44.82	42.595016	17763000	30.299999	30.4	29.309998999999998	29.459999	29.459999	18460600
131	2012-06-22	152.03999299999995	152.699997	151.21000700000005	152.639999	152.639999	6755200	133.130005	133.71000700000002	132.619995	133.46000700000002	117.01748700000002	130029200	12574.82031	12674.08008	12574.66992	12640.78027	12640.78027	209990000	62.0	62.75	60.5	61.950001	60.235622	619900	1.257	1.2548	1.2585	1.252	1	90.98	89.38	91.7	88.49	238670	1	80.12	78.12	80.39	77.58	1	52864	52871	53190	52554	55420	0	1.676	1.676	1.676	1.676	1	1435.8	1436.15	1439.15	1421.3	0	609.3	609.2	612.7	605.6	1	1250	82.44200000000002	82.49	82.67	82.34	22110	0	44.740002	45.349998	44.029999	44.580002	42.366936	13971400	29.57	30.18	29.450001	30.1	30.1	10231100
132	2012-06-25	152.580002	154.160004	152.25	153.759995	153.759995	6183600	132.050003	132.100006	130.850006	131.320007	115.14113600000002	146375700	12639.79981	12639.87012	12458.00977	12502.66016	12502.66016	134090000	60.700001	61.950001	60.150002	61.599998	59.89530600000001	696200	1.2505	1.2553	1.2559	1.2471	0	91.01	91.65	91.75	89.6	211660	1	79.17	80.22	80.7	78.05	0	53675	52880	53889	52307	66090	1	1.604	1.604	1.604	1.604	0	1444.9	1437.75	1447.3	1432.25	1	606.2	606.9	606.9	606.9	0	1250	82.662	82.49	82.825	82.46	18420	1	44.119999	45.450001	43.869999	45.16	42.91814	11187900	29.68	29.84	29.299999	29.799999	29.799999	8658200
133	2012-06-26	153.029999	153.300003	152.130005	152.619995	152.619995	6123400	131.699997	132.380005	130.929993	131.979996	115.719803	141634000	12503.57031	12576.41016	12452.03027	12534.66992	12534.66992	109270000	61.25	61.5	60.25	61.150002	59.45776	539300	1.249	1.2502	1.2531	1.2442	0	93.02	91.3	93.25	90.7	236480	1	79.48	79.23	79.69	78.36	1	52963	53601	53733	52703	54970	0	1.628	1.628	1.628	1.628	1	1431.65	1445.9	1446.8	1428.65	0	592.65	601.1	601.1	601.1	0	1250	82.539	82.65	82.865	82.43	25700	0	44.759998	45.23	43.900002	44.450001	42.243385	10339500	29.790001	29.91	29.43	29.809998999999998	29.809998999999998	6897600
134	2012-06-27	153.300003	153.449997	152.149994	152.830002	152.830002	4840700	132.419998	133.429993	131.970001	133.169998	116.763191	108088000	12532.92969	12646.87012	12532.70996	12627.00977	12627.00977	97950000	61.349998	61.650002	59.450001	60.950001	59.263287	637200	1.247	1.2492	1.2511	1.2445	0	93.5	92.81	93.95	91.7	231830	1	80.53	79.48	80.93	78.69	1	52767	53059	53397	52463	65650	0	1.621	1.621	1.621	1.621	0	1416.6	1431.0	1432.2	1406.65	0	577.75	594.75	594.75	571.2	0	1250	82.81	82.585	82.905	82.47	19500	1	44.700001	44.799999	43.68	44.279999	42.081825	9853800	30.120001000000002	30.370001000000002	29.950001	30.200001	30.200001	9332000
135	2012-06-28	151.899994	152.160004	150.149994	151.050003	151.050003	8755600	132.28999299999998	132.990005	131.279999	132.78999299999998	116.42997	169242100	12626.25	12626.25	12450.16992	12602.25977	12602.25977	125870000	60.099998	60.849998	58.700001	60.099998	58.436813	625600	1.244	1.2471	1.2526	1.2407	0	91.36	93.32	93.85	90.88	235160	0	78.44	80.5	80.86	77.3	0	51756	52812	52916	51660	57020	0	1.584	1.584	1.584	1.584	0	1391.1	1416.55	1421.2	1386.45	0	562.4	561.3	561.3	561.2	0	1250	83.007	82.755	83.07	82.41	31160	1	43.720001	44.0	42.599998	43.310001	41.159981	15493700	29.940001000000002	30.02	29.02	29.5	29.5	14080600
136	2012-06-29	155.130005	155.949997	154.520004	155.190002	155.190002	10378200	135.199997	136.270004	134.850006	136.100006	119.332214	212250900	12604.59961	12880.38965	12604.53027	12880.08984	12880.08984	191630000	62.400002	62.75	60.700001	61.599998	59.89530600000001	738200	1.266	1.2441	1.2694	1.2434	1	97.8	92.06	98.29	91.73	275790	1	84.88	78.47	85.36	78.3	1	52421	51987	52780	51751	66900	1	1.643	1.643	1.643	1.643	1	1449.35	1391.0	1453.3	1385.4	1	582.5	565.2	585.9	564.8	1	1250	81.753	82.885	82.905	81.56	40490	0	44.990002	45.080002	44.139999	44.77	42.547501	12481800	30.76	32.029999	30.559998999999998	31.83	31.83	20413600
137	2012-07-02	154.669998	155.550003	154.339996	155.089996	155.089996	3654200	136.479996	136.649994	135.520004	136.509995	119.691673	129524500	12879.70996	12902.12012	12795.48047	12871.38965	12871.38965	109640000	61.099998	63.5	61.049999	63.349998	61.596874	394400	1.2586	1.2671	1.2673	1.2567	0	97.34	97.6	97.87	95.3	245470	0	83.65	84.66	85.06	82.11	0	52143	52001	52300	51912	8430	1	1.587	1.587	1.587	1.587	0	1450.75	1449.55	1459.05	1435.3	1	575.8	585.2	585.9	575.7	0	1250	82.008	81.73	82.095	81.655	17070	1	44.450001	45.040001	44.380001	44.759998	42.537994	6302200	31.43	31.700001	30.82	31.43	31.43	17550700
138	2012-07-03	156.970001	157.720001	156.770004	157.46000700000005	157.46000700000005	5037700	136.479996	137.509995	136.339996	137.410004	120.480865	80450000	12868.05957	12946.2002	12845.28027	12943.66016	12943.66016	63850000	64.599998	65.150002	63.900002	64.699997	62.909519	527100	1.2607	1.2584	1.263	1.2559	1	100.68	97.24	101.58	97.12	289690	1	87.72	83.69	88.06	83.35	1	52512	52360	52700	52200	1680	1	1.628	1.628	1.628	1.628	1	1487.2	1450.9	1492.9	1449.3	1	599.5	576.1	600.1	574.3	1	1250	81.872	82.025	82.145	81.815	14990	0	45.48	46.57	45.459999	46.450001	44.1441	11298800	32.689999	33.040001000000004	32.540001000000004	32.939999	32.939999	13959000
139	2012-07-05	155.440002	156.399994	154.449997	155.679993	155.679993	5359900	136.899994	137.800003	136.28999299999998	136.78999299999998	119.93721	126177500	12941.84961	12961.29981	12852.24023	12896.66992	12896.66992	97800000	62.0	62.75	60.900002	62.400002	60.673164	974600	1.2393	1.2527	1.2539	1.2363	0	100.7	99.75	102.34	99.3	314930	1	86.8	87.75	88.98	86.5	0	52560	52629	53200	52257	470	1	1.599	1.599	1.599	1.599	0	1477.6	1484.0	1493.5	1466.5	0	585.3	596.8	601.8	584.6	0	1250	82.94200000000002	82.34	83.085	82.18	27610	1	46.0	46.419998	45.68	45.77	43.497856	8584600	32.689999	33.080002	32.470001	32.619999	32.619999	9915900
140	2012-07-06	154.229996	154.490005	152.949997	153.71000700000005	153.71000700000005	7045700	135.470001	135.770004	134.850006	135.490005	118.797394	151192100	12889.40039	12889.40039	12702.99023	12772.46973	12772.46973	96760000	61.450001	62.299999	60.700001	61.0	59.311913	804200	1.2288	1.2392	1.2403	1.226	0	98.19	100.4	100.4	97.73	223920	0	84.12	86.86	87.25	84.14	0	53061	53673	53742	52960	69520	1	1.5490000000000002	1.5490000000000002	1.5490000000000002	1.5490000000000002	0	1445.85	1477.65	1478.95	1440.45	0	577.2	587.5	588.4	574.4	0	1250	83.561	82.91	83.605	82.885	30580	1	45.009998	45.41	44.25	44.43	42.224377	12260200	31.77	31.99	31.549999	31.59	31.59	9573900
141	2012-07-09	153.610001	154.580002	153.429993	154.03999299999995	154.03999299999995	4468500	135.380005	135.570007	134.699997	135.320007	118.648331	103780500	12772.01953	12772.01953	12686.57031	12736.29004	12736.29004	100150000	60.900002	61.150002	59.700001	60.5	58.825745	552600	1.2319	1.2271	1.2325	1.2256	1	100.32	98.15	101.06	97.92	225170	1	85.71	84.34	86.62	84.14	1	53544	53260	53580	53174	42530	1	1.513	1.513	1.513	1.513	0	1446.6	1441.55	1450.9	1435.05	1	583.2	578.1	584.9	575.5	1	1250	83.351	83.56	83.63	83.265	23710	0	44.310001	44.509998	43.799999	44.25	42.053314	8547200	31.709999	32.459998999999996	31.66	32.169998	32.169998	6693700
142	2012-07-10	155.130005	155.179993	151.779999	152.149994	152.149994	9747900	136.009995	136.229996	133.679993	134.139999	117.613701	167884800	12733.87012	12830.29004	12606.91016	12653.12012	12653.12012	114760000	61.0	61.5	56.599998	57.200001	55.617065	801200	1.2252	1.2317	1.2336	1.2235	0	97.97	99.5	99.65	97.73	201850	0	83.98	86.02	86.12	83.83	0	52648	53551	53551	52580	65660	0	1.5019999999999998	1.5019999999999998	1.5019999999999998	1.5019999999999998	0	1428.35	1446.45	1454.35	1423.05	0	576.7	583.1	588.0	573.4	0	1235	83.559	83.305	83.65	83.135	18930	1	44.669998	44.84	42.650002	42.869999	40.741821	14906800	32.150002	32.169998	31.4	31.52	31.52	8195000
143	2012-07-11	152.580002	153.449997	152.020004	152.990005	152.990005	6838500	134.21000700000002	134.600006	133.380005	134.160004	117.631233	141733400	12653.04004	12661.96973	12534.33008	12604.53027	12604.53027	128420000	57.049999	57.200001	53.799999	55.25	53.721031	1255000	1.2239	1.2252	1.2298	1.2213	0	100.23	97.97	100.83	97.83	171820	1	86.16	84.14	86.61	84.14	1	52735	52722	52912	52456	50580	1	1.515	1.515	1.515	1.515	1	1427.6	1428.4	1436.15	1420.8	0	581.6	576.6	583.6	575.0	1	1235	83.728	83.54	83.76	83.25	19050	1	42.540001	42.549999	41.490002	41.970001	39.886501	16633700	31.950001	32.450001	31.780001000000002	32.330002	32.330002	12335300
144	2012-07-12	151.259995	153.070007	150.850006	152.589996	152.589996	11394800	133.380005	134.229996	132.600006	133.509995	117.061317	143583200	12602.70996	12630.63965	12492.25	12573.26953	12573.26953	142760000	54.5	54.599998	52.200001	53.799999	52.311157	1229100	1.2198	1.2239	1.225	1.2167	0	101.07	100.64	101.36	98.51	175040	1	85.76	86.31	86.48	84.32	0	53017	52656	53300	52202	72390	1	1.4780000000000002	1.4780000000000002	1.4780000000000002	1.4780000000000002	0	1419.0	1427.6	1429.55	1405.75	0	579.6	581.5	581.9	572.2	0	1235	83.809	83.6	83.985	83.58	18840	1	41.200001	42.060001	40.459999	41.709999	39.639408	24067000	31.84	32.41	31.620001000000002	32.200001	32.200001	7590800
145	2012-07-13	153.449997	154.940002	153.440002	154.139999	154.139999	5080300	133.860001	135.889999	133.839996	135.75	119.025352	129642600	12573.73047	12784.73047	12573.04004	12777.08984	12777.08984	121080000	54.349998	54.5	53.200001	53.900002	52.40839	526200	1.2252	1.2197	1.2258	1.2161	1	102.4	100.53	103.44	100.51	110860	1	86.98	85.94	87.69	85.66	1	52807	52903	53211	52718	46880	0	1.491	1.491	1.491	1.491	1	1432.5	1419.1	1435.9	1417.1	1	585.4	579.7	586.0	577.8	1	1235	83.47399999999998	83.855	83.935	83.38	23230	0	42.060001	42.509998	41.75	42.310001	40.209618	13690600	32.389998999999996	32.869999	32.389998999999996	32.68	32.68	4922500
146	2012-07-16	154.429993	154.75	153.979996	154.21000700000005	154.21000700000005	5710900	135.440002	135.830002	134.899994	135.429993	118.744736	97525200	12776.33008	12779.58008	12690.04981	12727.20996	12727.20996	93500000	54.200001	54.200001	52.75	53.400002	51.92223	493300	1.2273	1.2255	1.2291	1.2174	1	103.55	102.76	103.69	102.07	18630	1	88.23	87.21	88.56	86.49	1	52745	52721	52835	52413	40770	0	1.471	1.471	1.471	1.471	0	1422.6	1436.8	1437.7	1415.45	0	577.9	584.6	585.3	575.7	0	1235	83.21799999999998	83.4	83.77	83.13	15630	0	42.369999	42.43	41.900002	42.16	40.06707	7989500	32.799999	33.200001	32.59	33.119999	33.119999	6852200
147	2012-07-17	154.009995	154.5	152.449997	153.470001	153.470001	13021800	135.970001	136.639999	134.550003	136.360001	119.560173	138860300	12728.73047	12829.23047	12645.09961	12805.54004	12805.54004	119620000	53.25	53.25	51.400002	51.849998	50.415112	670100	1.2294	1.2273	1.2317	1.2188	1	104.0	103.32	104.75	102.77	186280	1	89.12	88.33	89.53	87.48	1	52890	52793	53072	52370	65660	1	1.508	1.508	1.508	1.508	1	1420.8	1422.65	1432.0	1408.2	0	584.0	578.0	586.7	574.3	1	1235	83.16799999999998	83.26	83.69	83.03	19750	0	42.110001	42.189999	41.0	41.700001	39.629902	12185200	33.400002	33.540001000000004	32.799999	33.380001	33.380001	9198100
148	2012-07-18	152.669998	153.600006	152.399994	153.050003	153.050003	6807600	136.03999299999998	137.639999	135.96000700000002	137.369995	120.44574	113349700	12796.98047	12921.94043	12754.61035	12908.7002	12908.7002	130070000	51.599998	52.099998	51.200001	51.75	50.317894	385400	1.2284	1.2296	1.2307	1.2216	0	105.16	103.58	105.6	103.22	198740	1	89.97	89.23	90.14	88.69	1	52706	52801	52919	52535	39850	0	1.494	1.494	1.494	1.494	0	1408.9	1420.65	1420.75	1403.8	0	575.6	584.1	584.2	574.7	0	1235	83.196	83.12	83.46	83.045	14570	1	41.290001	41.580002	41.0	41.119999	39.078697	8492600	33.48	33.75	33.380001	33.689999	33.689999	6966100
149	2012-07-19	153.729996	154.320007	152.929993	153.380005	153.380005	6070000	137.649994	138.179993	137.21000700000002	137.729996	120.761414	129847300	12909.61035	12977.57031	12889.92969	12943.36035	12943.36035	139480000	52.299999	53.150002	52.0	52.299999	50.852669	381600	1.228	1.2284	1.2322	1.2228	0	107.8	105.32	108.18	105.28	199490	1	92.56	90.52	93.38	90.3	1	52670	52745	53098	52609	43090	0	1.511	1.511	1.511	1.511	1	1420.45	1409.0	1427.6	1406.55	1	584.7	575.8	586.2	575.8	1	1235	82.98	83.105	83.255	82.8	18930	0	41.549999	41.880001	41.360001	41.59	39.52536	7725100	34.240002000000004	34.84	34.209998999999996	34.639998999999996	34.639998999999996	11888800
150	2012-07-20	152.970001	154.0	152.75	153.669998	153.669998	8583800	136.949997	137.160004	136.320007	136.470001	119.65663899999998	142904500	12942.67969	12942.83008	12810.34961	12822.57031	12822.57031	210770000	51.349998	52.549999	51.25	51.700001	50.269268	518000	1.2157	1.2279	1.2283	1.2144	0	106.83	107.5	107.7	105.6	168460	0	88.9	96.22	96.3	94.66	0	52872	52720	52970	52305	55240	1	1.4580000000000002	1.4580000000000002	1.4580000000000002	1.4580000000000002	0	1415.35	1420.25	1420.25	1407.75	0	575.9	583.8	584.3	574.3	0	1225	83.573	83.015	83.665	82.975	22200	1	41.349998	41.869999	41.310001	41.720001	39.648911	8173800	34.16	34.419998	33.959998999999996	34.200001	34.200001	8440300
151	2012-07-23	152.5	153.330002	152.28999299999995	153.029999	153.029999	5256700	134.470001	136.380005	133.839996	135.089996	118.446625	145210900	12820.4502	12820.4502	12583.41016	12721.45996	12721.45996	137760000	50.549999	50.549999	48.900002	49.0	47.64399	873300	1.2115	1.2119	1.2146	1.2069	0	103.26	106.9	106.94	102.42	215640	0	88.02	91.68	91.71	87.98	0	52923	52805	53070	52502	45850	1	1.4380000000000002	1.4380000000000002	1.4380000000000002	1.4380000000000002	0	1399.4	1407.85	1407.85	1389.25	0	573.3	575.2	576.5	563.6	0	1225	83.815	83.75	84.14	83.72	22950	1	40.990002	41.060001	40.509998	40.700001	38.679546	10124000	33.02	33.529999	32.830002	33.0	33.0	9779200
152	2012-07-24	153.630005	153.800003	152.199997	153.520004	153.520004	6538900	135.190002	135.25	133.029999	133.929993	117.429565	173301200	12720.92969	12730.08984	12521.83984	12617.32031	12617.32031	131530000	51.0	51.450001	49.950001	50.75	49.345558	921400	1.206	1.2116	1.2138	1.2041	0	103.42	103.09	104.48	102.53	221460	1	88.19	88.13	89.18	87.52	1	52828	52914	53078	52570	47540	0	1.391	1.391	1.391	1.391	0	1387.95	1400.75	1405.95	1380.5	0	564.2	573.5	575.1	556.4	0	1210	84.145	83.835	84.245	83.76	18640	1	41.049999	41.169998	40.400002	40.720001	38.698551	8483400	33.099998	33.27	32.849998	33.150002	33.150002	8374500
153	2012-07-25	155.330002	156.28999299999995	155.050003	155.669998	155.669998	9355900	134.21000700000002	134.559998	133.25	133.96000700000002	117.455833	129122300	12617.76953	12732.76953	12617.62012	12676.04981	12676.04981	127320000	52.200001	52.5	50.950001	51.950001	50.512356	679700	1.2159	1.206	1.2172	1.2052	1	104.38	103.16	104.71	102.1	217390	1	89.0	88.21	89.37	86.84	1	53453	52861	53519	52861	59850	1	1.3969999999999998	1.3969999999999998	1.3969999999999998	1.3969999999999998	1	1399.15	1387.9	1406.65	1383.55	1	565.8	563.9	569.0	560.8	1	1210	83.641	84.135	84.175	83.625	18750	0	41.549999	42.630001	41.150002	41.959999	39.876991	14456000	33.099998	33.380001	32.450001	33.209998999999996	33.209998999999996	8850200
154	2012-07-26	156.699997	157.259995	156.050003	156.770004	156.770004	7343500	135.889999	136.46000700000002	135.259995	136.169998	119.393593	156526500	12680.58984	12931.21973	12680.58984	12887.92969	12887.92969	133620000	52.650002	52.950001	50.700001	51.950001	50.512356	812700	1.2283	1.2159	1.233	1.2117	1	105.26	104.15	106.18	103.47	218010	1	89.34	89.16	90.53	88.13	1	53217	53370	53589	53150	57180	0	1.4380000000000002	1.4380000000000002	1.4380000000000002	1.4380000000000002	1	1405.3	1400.25	1415.4	1396.35	1	570.6	565.9	573.9	564.6	1	1200	82.859	83.755	83.85	82.66	35680	0	42.080002	42.959999	41.810001	42.830002	40.703804	13397600	33.650002	33.75	33.27	33.41	33.41	5639000
155	2012-07-27	157.639999	157.96000700000005	156.660004	157.53999299999995	157.53999299999995	9772600	136.889999	139.070007	136.139999	138.679993	121.594353	236768900	12888.91016	13117.74023	12888.53027	13075.66016	13075.66016	161510000	49.900002	55.900002	49.900002	55.099998	53.57518	1189800	1.2319	1.2283	1.239	1.2241	1	106.47	105.19	106.73	105.02	185600	1	90.18	89.56	90.59	89.26	1	53201	53220	53474	53001	50440	0	1.545	1.545	1.545	1.545	1	1411.45	1405.2	1420.05	1405.2	1	571.05	563.7	563.7	561.95	1	1185	82.765	82.93	83.065	82.4	34350	0	43.029999	43.290001	42.400002	43.130001	40.988918	12202100	33.509997999999996	33.790001000000004	33.380001	33.669998	33.669998	5816600
156	2012-07-30	156.839996	157.660004	154.809998	157.429993	157.429993	7212100	138.520004	139.339996	138.270004	138.679993	121.594353	106782000	13075.34961	13128.63965	13042.84961	13073.00977	13073.00977	91730000	55.25	57.049999	55.25	56.75	55.179523	760000	1.226	1.234	1.234	1.2224	0	106.2	106.37	106.99	105.58	128630	0	89.55	90.2	91.01	89.39	0	53827	53125	53900	53125	51030	1	1.5	1.5	1.5	1.5	0	1416.05	1410.9	1420.1	1398.2	1	588.2	578.0	591.3	569.3	1	1165	82.868	82.755	83.045	82.73	13970	1	43.009998	43.77	42.91	43.720001	41.549625	7071700	33.599998	33.740002000000004	33.369999	33.450001	33.450001	5197000
157	2012-07-31	157.600006	157.720001	156.259995	156.490005	156.490005	10919700	138.490005	138.869995	137.71000700000002	137.71000700000002	120.743851	120575900	13071.71973	13082.66016	13006.48047	13008.67969	13008.67969	125980000	56.650002	56.900002	53.700001	54.049999	52.554237	823600	1.2304	1.2262	1.233	1.2247	1	104.92	106.12	106.52	104.1	210360	0	87.84	89.68	90.31	87.31	0	53974	53920	54319	53920	47420	1	1.47	1.47	1.47	1.47	0	1410.5	1415.85	1434.4	1409.85	0	588.0	588.0	593.8	586.9	0	1165	82.71	82.865	82.935	82.56	14740	0	43.740002	43.98	42.779999	42.830002	40.703804	9413800	33.450001	33.509997999999996	32.650002	32.68	32.68	9083300
158	2012-08-01	155.179993	155.78999299999995	154.410004	155.139999	155.139999	12714500	138.699997	138.729996	137.399994	137.589996	120.638641	138293800	13007.46973	13074.83008	12951.16016	12976.12988	12976.12988	132780000	54.150002	54.349998	51.549999	53.25	51.776382	884600	1.2226	1.2304	1.2338	1.2218	0	105.96	104.4	106.92	104.06	206850	1	88.8	88.17	89.61	87.66	1	53172	53900	53900	52662	70640	0	1.524	1.524	1.524	1.524	1	1402.2	1410.15	1418.35	1387.8	0	583.4	587.9	592.2	578.9	0	1165	83.178	82.78	83.27	82.54	20040	1	42.59	43.049999	41.09	42.25	40.152596	30714900	33.029999	33.41	32.84	33.169998	33.169998	8895700
159	2012-08-02	154.660004	155.139999	153.610001	154.130005	154.130005	11538800	136.550003	137.570007	135.580002	136.639999	119.80571	199556600	12969.7002	12969.84961	12778.90039	12878.87988	12878.87988	112770000	52.849998	54.5	52.150002	52.450001	50.998516	731400	1.218	1.2224	1.2405	1.2132	0	105.9	105.8	107.3	104.97	259590	0	87.31	88.96	89.72	87.0	0	52905	53157	53519	52818	63710	0	1.4780000000000002	1.4780000000000002	1.4780000000000002	1.4780000000000002	0	1388.7	1402.15	1409.75	1383.7	0	568.6	583.1	589.2	564.2	0	1165	83.45100000000002	83.17	83.61	82.225	37920	1	41.990002	42.889999	41.650002	42.040001	39.953022	11901900	32.599998	33.040001000000004	32.459998999999996	32.599998	32.599998	8292200
160	2012-08-03	154.649994	155.889999	154.419998	155.550003	155.550003	10670700	138.559998	139.639999	136.679993	139.350006	122.181831	157825000	12884.82031	13133.17969	12884.82031	13096.16992	13096.16992	112390000	54.049999	54.950001	53.450001	54.150002	52.65147	760000	1.2387	1.218	1.2394	1.2166	1	108.94	105.93	109.13	105.8	215450	1	91.34	87.42	91.9	87.39	1	53317	52997	53429	52708	54050	1	1.568	1.568	1.568	1.568	1	1406.05	1388.2	1420.85	1384.4	1	579.6	568.8	583.2	567.8	1	1165	82.446	83.43	83.47	82.36	24430	0	42.549999	43.009998	42.330002	42.860001	40.732319	14580100	33.529999	34.259997999999996	33.470001	34.07	34.07	11879600
161	2012-08-06	155.919998	156.729996	155.740005	156.300003	156.300003	4610800	139.720001	140.169998	139.559998	139.619995	122.418549	86326200	13099.87988	13187.28027	13099.71973	13117.50977	13117.50977	84270000	54.75	56.75	54.5	55.349998	53.81826	568100	1.2401	1.2379	1.2444	1.2341	1	109.55	108.6	109.77	107.9	149980	1	92.08	91.39	92.38	90.68	1	53344	53265	53445	53151	32800	1	1.565	1.565	1.565	1.565	0	1401.3	1407.15	1408.55	1393.05	0	579.0	577.4	582.4	573.7	0	1150	82.304	82.405	82.625	82.125	15130	0	42.93	44.16	42.84	43.73	41.559124	12916100	33.950001	34.48	33.900002	34.419998	34.419998	6693600
162	2012-08-07	156.369995	156.630005	156.009995	156.279999	156.279999	5923300	140.179993	140.919998	140.029999	140.320007	123.032303	109545100	13118.65039	13215.96973	13118.41992	13168.59961	13168.59961	95240000	56.0	58.700001	55.900002	57.400002	55.811531	936200	1.2401	1.2401	1.2442	1.2375	1	112.0	109.43	112.56	109.13	177350	1	93.62	92.06	94.43	91.78	1	53368	53309	53497	53261	35090	1	1.628	1.628	1.628	1.628	1	1409.4	1401.1	1414.25	1400.25	1	585.8	578.8	588.8	578.6	1	1150	82.25	82.33	82.425	82.065	16550	0	44.040001	44.25	43.77	44.23	42.034302	8880400	34.639998999999996	35.25	34.540001000000004	34.91	34.91	6784300
163	2012-08-08	156.490005	156.860001	156.259995	156.479996	156.479996	3620500	139.850006	140.649994	139.809998	140.490005	123.181374	89754700	13158.09961	13202.65039	13115.24023	13175.63965	13175.63965	84910000	57.400002	58.099998	55.400002	55.650002	54.394253000000006	716300	1.2365	1.2401	1.2403	1.2327	0	112.14	111.58	113.27	110.85	188640	1	93.38	93.51	94.82	92.92	0	53409	53399	53620	53087	43850	1	1.651	1.651	1.651	1.651	1	1409.25	1409.0	1411.65	1399.1	0	586.8	585.7	588.2	581.5	1	1135	82.439	82.375	82.57	82.295	15850	1	44.07	44.889999	43.919998	43.990002	41.806221	10652200	35.029999	35.369999	34.700001	34.869999	34.869999	6055600
164	2012-08-09	156.360001	157.0	156.279999	156.990005	156.990005	3177800	140.28999299999998	140.889999	140.149994	140.610001	123.286575	90291700	13174.73047	13200.23047	13125.08984	13165.19043	13165.19043	84350000	55.799999	57.25	55.299999	56.700001	55.420563	310600	1.2306	1.2367	1.2388	1.2266	0	113.22	111.99	113.53	111.6	141860	1	93.65	93.58	94.36	93.22	1	53512	53450	53608	53322	32310	1	1.695	1.695	1.695	1.695	1	1413.2	1409.15	1418.95	1408.6	1	586.2	586.9	590.4	583.9	0	1135	82.71	82.355	82.865	82.27	17790	1	44.0	44.73	43.73	44.560001	42.347923	8443400	34.959998999999996	35.169998	34.799999	34.93	34.93	2836500
165	2012-08-10	156.899994	157.820007	156.649994	157.179993	157.179993	4608000	140.03999299999998	140.889999	139.809998	140.839996	123.488235	99792700	13163.15039	13208.21973	13094.95996	13207.9502	13207.9502	86640000	56.5	57.450001	56.299999	57.200001	55.90927900000001	321800	1.229	1.2306	1.2317	1.2239	0	112.95	113.28	113.54	111.31	139050	0	93.41	93.5	93.91	91.75	0	53499	53450	53735	53027	52700	0	1.659	1.659	1.659	1.659	0	1400.95	1412.85	1412.85	1393.1	0	582.1	586.1	587.2	575.5	0	1120	82.631	82.7	82.945	82.5	16660	0	44.48	44.900002	44.349998	44.849998	42.623524	5845300	34.48	34.869999	34.34	34.849998	34.849998	3512300
166	2012-08-13	157.050003	157.449997	155.899994	155.990005	155.990005	4573300	140.600006	140.839996	140.03999299999998	140.770004	123.426857	79426900	13204.92969	13205.00977	13112.94043	13169.42969	13169.42969	67550000	57.25	58.25	56.400002	56.5	55.225071	444700	1.2332	1.228	1.2374	1.226	1	113.6	113.4	115.11	113.09	146510	1	92.81	93.38	94.27	92.18	0	53348	53582	53708	53312	29700	0	1.666	1.666	1.666	1.666	1	1388.85	1401.1	1404.2	1385.95	0	574.8	581.5	583.0	572.5	0	1120	82.486	82.64	82.765	82.285	13100	0	45.0	45.34	44.07	44.240002	42.043808	8020400	34.959998999999996	35.0	34.380001	34.66	34.66	4096800
167	2012-08-14	155.059998	155.580002	154.830002	155.130005	155.130005	5075200	141.28999299999995	141.380005	140.369995	140.78999299999995	123.444382	102379400	13168.11035	13223.00977	13142.09961	13172.13965	13172.13965	84430000	56.25	57.049999	55.900002	56.099998	54.834099	328100	1.2322	1.2332	1.2386	1.2316	0	114.03	113.47	114.3	113.22	103780	1	93.35	92.85	94.06	92.7	1	53433	53448	53599	53309	34860	1	1.733	1.733	1.733	1.733	1	1396.85	1390.1	1412.9	1389.7	1	579.3	575.2	581.0	573.5	1	1100	82.527	82.525	82.615	82.25	15660	1	44.07	44.540001	43.860001	43.93	41.749203	6268600	34.889998999999996	35.09	34.720001	34.919998	34.919998	4291400
168	2012-08-16	155.850006	157.089996	155.5	156.559998	156.559998	8838300	141.149994	142.160004	140.800003	141.990005	124.496574	112014200	13163.24023	13269.34961	13145.84961	13250.11035	13250.11035	114580000	57.299999	59.549999	56.849998	59.450001	58.10850500000001	618000	1.2355	1.2292	1.2374	1.2256	1	116.9	116.55	117.03	115.5	14430	1	95.34	94.41	95.96	94.14	1	53750	53510	53795	53385	43380	1	1.835	1.835	1.835	1.835	1	1436.65	1396.25	1443.9	1396.1	1	582.5	575.5	587.8	574.8	1	1100	82.417	82.695	82.96	82.375	19640	0	44.389999	45.669998	44.259998	45.650002	43.383816	14382600	35.330002	35.759997999999996	35.169998	35.560001	35.560001	7147500
169	2012-08-17	157.059998	157.070007	156.220001	156.720001	156.720001	7812100	142.229996	142.300003	141.860001	142.179993	124.663124	90813700	13251.2002	13281.32031	13244.84961	13275.2002	13275.2002	138550000	58.849998	59.549999	58.5	59.049999	57.717533	457000	1.2334	1.2355	1.2382	1.2288	0	113.71	114.48	114.77	112.7	178790	0	96.03	95.49	96.53	95.24	1	53631	53723	53890	53610	36760	0	1.814	1.814	1.814	1.814	0	1474.75	1437.0	1475.6	1437.0	1	607.2	582.8	607.9	582.7	1	1100	82.663	82.445	82.825	82.38	15870	1	45.75	45.900002	45.060001	45.34	43.08920300000001	7456000	35.759997999999996	35.950001	35.52	35.950001	35.950001	5130700
170	2012-08-20	156.520004	157.399994	156.470001	157.259995	157.259995	7846200	141.979996	142.220001	141.589996	142.190002	124.671921	78255700	13274.58008	13276.15039	13230.05957	13271.63965	13271.63965	87590000	59.450001	60.0	58.599998	59.599998	58.255116	415100	1.2344	1.2344	1.2369	1.2294	1	113.7	113.83	114.7	112.87	162570	0	95.8	96.66	96.83	95.32	0	54313	53646	54405	53520	37210	1	1.81	1.81	1.81	1.81	0	1489.65	1477.75	1498.45	1461.25	1	606.8	606.3	608.3	597.1	0	1100	82.5	82.56	82.765	82.435	11080	0	45.32	45.77	44.849998	45.619999	43.355305	6397600	35.82	35.880001	35.490002000000004	35.830002	35.830002	5292000
171	2012-08-21	158.809998	159.199997	158.690002	158.830002	158.830002	11833100	142.53999299999995	143.089996	141.449997	141.759995	124.294899	105581100	13272.09961	13330.75977	13186.59961	13203.58008	13203.58008	117060000	61.25	63.799999	61.0	62.75	61.334038	1092400	1.2472	1.2347	1.249	1.2342	1	114.64	113.65	115.58	113.65	172400	1	96.44	96.13	97.76	95.97	1	55240	54315	55293	54315	60710	1	1.802	1.802	1.802	1.802	0	1508.9	1489.45	1511.55	1479.85	1	625.1	605.3	626.2	600.1	1	1100	81.92	82.485	82.51	81.805	27410	0	46.360001	47.23	46.080002	46.380001	44.077568	16393800	36.330002	36.419998	35.93	35.98	35.98	6949700
172	2012-08-22	159.190002	160.630005	158.509995	160.53999299999995	160.53999299999995	13605900	141.399994	142.050003	141.070007	141.820007	124.347504	133243500	13198.30957	13205.05957	13120.33984	13172.75977	13172.75977	111220000	62.900002	66.050003	62.5	65.599998	64.11972800000001	1258000	1.2528	1.2473	1.254	1.2431	1	114.91	114.71	115.27	113.53	203760	1	97.32	97.03	97.62	96.34	1	55309	55227	55568	55115	54000	1	1.695	1.695	1.695	1.695	0	1539.1	1508.95	1540.8	1505.45	1	631.9	625.0	634.4	621.9	1	1100	81.497	81.9	82.135	81.47	26960	0	46.450001	47.5	45.950001	47.5	45.141975	15922200	35.970001	36.299999	35.91	36.220001	36.220001	7176900
173	2012-08-23	161.410004	162.449997	161.229996	161.889999	161.889999	17237600	141.470001	141.479996	140.440002	140.660004	123.330429	111466400	13171.37012	13171.37012	13046.45996	13057.45996	13057.45996	108800000	67.599998	67.949997	64.849998	65.099998	63.631012	1173400	1.2564	1.2528	1.2591	1.2524	1	115.01	114.84	116.38	114.33	196030	1	95.97	97.41	98.4	95.85	0	56778	55425	57180	55425	107340	1	1.675	1.675	1.675	1.675	0	1542.25	1539.6	1563.3	1531.0	1	652.0	631.8	657.3	628.9	1	1100	81.359	81.48	81.535	81.22	22210	0	47.959999	48.150002	47.349998	47.419998	45.065945	14891700	36.349998	36.450001	35.650002	35.759997999999996	35.759997999999996	9755100
174	2012-08-24	161.869995	162.350006	161.330002	161.970001	161.970001	8497200	140.309998	141.830002	140.220001	141.509995	124.075722	99481200	13052.82031	13175.50977	13027.2002	13157.96973	13157.96973	88030000	65.150002	65.550003	64.25	65.050003	63.58215	519600	1.2513	1.2563	1.2569	1.2483	0	113.59	114.59	115.28	113.0	215530	0	96.06	96.31	97.42	95.66	1	56949	56768	57024	56389	71330	1	1.6869999999999998	1.6869999999999998	1.6869999999999998	1.6869999999999998	1	1550.45	1542.1	1555.45	1533.3	1	652.5	652.2	656.3	634.9	1	1120	81.60300000000002	81.39	81.75	81.365	15490	1	47.34	47.779999	47.060001	47.57	45.2085	7617800	35.93	36.169998	35.610001000000004	35.68	35.68	4281800
175	2012-08-27	161.770004	162.28999299999995	161.339996	161.360001	161.360001	5380200	141.889999	142.080002	141.339996	141.53999299999995	124.101974	68785900	13157.74023	13176.16992	13115.45996	13124.66992	13124.66992	96070000	65.199997	65.349998	63.150002	64.050003	62.60471	662900	1.25	1.2511	1.2536	1.2489	0	112.26	113.8	115.5	111.56	171390	0	95.67	96.77	97.82	94.51	0	58039	57670	58445	57409	78720	1	1.652	1.652	1.652	1.652	0	1545.3	1550.7	1557.55	1540.65	0	653.1	656.5	657.5	646.5	1	1120	81.691	81.615	81.73	81.505	9520	1	47.59	47.669998	46.790001	46.900002	44.571758	8282900	35.450001	35.619999	35.139998999999996	35.610001000000004	35.610001000000004	7410800
176	2012-08-28	161.630005	162.190002	161.300003	161.639999	161.639999	5074200	141.179993	141.839996	140.970001	141.399994	123.979202	75689600	13122.74023	13147.32031	13081.12012	13102.99023	13102.99023	81630000	64.449997	64.949997	63.900002	64.199997	62.751316	378200	1.2565	1.2498	1.2576	1.2464	1	112.58	112.68	113.1	111.71	191610	1	96.14	95.69	96.57	95.17	1	57609	58115	58144	57351	48880	0	1.6369999999999998	1.6369999999999998	1.6369999999999998	1.6369999999999998	0	1518.2	1545.55	1545.55	1514.0	0	635.9	653.2	653.2	635.2	0	1120	81.381	81.7	81.84	81.275	12830	0	47.07	47.389999	46.799999	46.849998	44.524242	7093000	35.73	35.900002	35.52	35.790001000000004	35.790001000000004	5587500
177	2012-08-29	161.600006	161.679993	160.179993	160.589996	160.589996	9287700	141.520004	141.889999	141.119995	141.509995	124.075722	65421300	13103.45996	13144.80957	13081.26953	13107.48047	13107.48047	91530000	64.449997	64.949997	63.599998	64.0	62.555836	505100	1.2529	1.2565	1.2574	1.2517	0	112.54	112.34	113.3	111.5	181930	0	95.19	96.17	96.47	94.86	0	57559	57525	57861	57160	54930	0	1.652	1.652	1.652	1.652	1	1517.35	1518.15	1525.15	1510.45	0	630.1	635.7	639.4	630.1	0	1120	81.564	81.365	81.605	81.35	11040	1	46.959999	47.009998	46.259998	46.389999	44.08707800000001	8076100	35.740002000000004	35.740002000000004	35.27	35.380001	35.380001	7633500
178	2012-08-30	161.259995	161.309998	160.009995	160.520004	160.520004	5813700	140.899994	140.940002	140.190002	140.490005	123.181374	96589900	13101.29004	13101.37012	12978.91016	13000.70996	13000.70996	89980000	63.799999	64.699997	63.25	63.950001	62.50696600000001	528000	1.2506	1.2531	1.2565	1.2488	0	112.65	112.5	113.44	112.25	157320	1	94.79	95.33	95.63	93.98	0	56953	57413	57535	56731	51430	0	1.628	1.628	1.628	1.628	0	1507.65	1517.0	1528.75	1501.9	0	614.9	630.95	635.0	612.0	0	1120	81.71300000000002	81.57	81.78	81.41	12380	1	46.419998	46.59	45.849998	46.02	43.735447	8065700	35.41	35.450001	34.970001	35.259997999999996	35.259997999999996	5136100
179	2012-08-31	161.139999	164.220001	159.559998	164.220001	164.220001	18024200	141.28999299999995	141.820007	140.360001	141.160004	123.76886	151970400	13002.71973	13151.87012	13002.63965	13090.83984	13090.83984	119780000	65.150002	67.199997	64.199997	66.400002	64.90167199999999	1010200	1.2577	1.2506	1.2638	1.2493	1	114.57	112.48	114.93	112.36	209500	1	96.54	94.92	97.09	94.68	1	58404	56865	58517	56613	60170	1	1.548	1.548	1.548	1.548	0	1540.15	1507.7	1541.2	1498.55	1	627.95	617.05	629.0	617.0	1	1120	81.21600000000002	81.7	81.74	80.96	24480	0	46.43	48.060001	45.959999	47.939999	45.560131	26221700	35.869999	36.080002	35.330002	35.889998999999996	35.889998999999996	8277800
180	2012-09-04	164.110001	164.770004	163.660004	164.479996	164.479996	12034800	141.03999299999995	141.46000700000005	140.130005	141.029999	123.654823	120226200	13092.15039	13092.38965	12977.08984	13035.94043	13035.94043	103920000	66.900002	67.900002	65.599998	67.75	66.221214	729800	1.2567	1.2593	1.263	1.2557	0	114.18	115.51	116.65	113.93	216750	0	95.62	96.38	97.38	94.97	0	60606	59700	60784	59700	1540	1	1.574	1.574	1.574	1.574	1	1566.9	1553.1	1570.55	1549.85	1	640.25	626.8	639.25	626.8	1	1100	81.316	81.235	81.395	81.055	12610	1	48.07	48.139999	47.32	47.77	45.398571	10668700	35.959998999999996	35.98	35.349998	35.509997999999996	35.509997999999996	6593100
181	2012-09-05	164.119995	164.389999	163.809998	164.309998	164.309998	8401900	141.089996	141.470001	140.630005	140.910004	123.549622	100660300	13036.08984	13095.91016	13018.74023	13047.48047	13047.48047	92550000	67.800003	68.25	66.300003	67.75	66.221214	469400	1.2601	1.2567	1.2626	1.2502	1	113.09	114.1	114.38	112.73	229600	0	96.03	95.62	96.03	94.27	1	60630	60240	60778	60199	1250	1	1.596	1.596	1.596	1.596	1	1567.8	1567.2	1576.8	1543.1	1	646.15	635.5	642.5	634.5	1	1100	81.235	81.49	81.675	81.115	19880	0	47.73	47.98	47.290001	47.93	45.550632	6741300	35.470001	35.59	35.09	35.57	35.57	6826200
182	2012-09-06	165.160004	165.779999	164.800003	164.889999	164.889999	12961100	141.759995	143.779999	141.75	143.770004	126.057251	158272500	13045.23047	13294.12988	13045.08008	13292.0	13292.0	128650000	68.849998	69.050003	67.949997	68.900002	67.345261	641700	1.2631	1.2603	1.2652	1.2562	1	113.49	113.67	115.15	112.55	234050	1	94.77	96.01	97.72	94.6	0	62339	62049	63430	62027	119570	1	1.676	1.676	1.676	1.676	1	1581.1	1568.05	1593.45	1565.2	1	647.0	642.55	650.3	642.55	1	1100	81.033	81.255	81.455	81.005	24210	0	48.459999	49.16	48.200001	49.130001	46.691063	15134600	35.990002000000004	36.360001000000004	35.23	35.23	35.23	12623300
183	2012-09-07	167.770004	169.0	167.369995	168.440002	168.440002	19138600	144.009995	144.389999	143.880005	144.330002	126.548294	107272100	13289.53027	13320.26953	13266.21973	13306.63965	13306.63965	142210000	71.099998	73.599998	70.0	73.400002	71.743713	1534900	1.2816	1.2631	1.2818	1.2626	1	114.25	112.8	114.65	112.34	227680	1	96.28	94.72	96.75	94.09	1	64060	62037	64170	61398	106660	1	1.668	1.668	1.668	1.668	0	1591.75	1580.85	1606.4	1561.7	1	654.0	644.5	656.4	644.5	1	1100	80.234	81.12	81.14	80.14	28230	0	50.259998	50.73	50.080002	50.459999	47.955032	18402500	35.470001	36.0	35.009997999999996	35.880001	35.880001	10436700
184	2012-09-10	167.839996	168.139999	167.229996	167.28999299999995	167.28999299999995	7760600	144.190002	144.440002	143.46000700000005	143.509995	125.829247	86458500	13308.55957	13324.09961	13251.38965	13254.29004	13254.29004	123810000	73.400002	73.449997	70.300003	70.800003	69.202393	737900	1.2759	1.2807	1.2813	1.2755	0	114.81	114.55	115.05	113.92	149700	1	96.26	96.3	96.69	95.4	0	63980	64008	64614	63759	70280	1	1.654	1.654	1.654	1.654	0	1592.35	1597.5	1608.75	1589.6	0	672.25	654.55	672.4	654.55	1	1100	80.343	80.185	80.4	80.17	20650	1	50.299999	50.419998	49.400002	49.48	47.023682	11893500	35.639998999999996	35.970001	35.540001000000004	35.849998	35.849998	4298800
185	2012-09-11	168.220001	168.529999	167.78999299999995	167.899994	167.899994	7522900	143.600006	144.369995	143.559998	143.910004	126.180031	88760000	13254.59961	13354.33984	13253.20996	13323.36035	13323.36035	104920000	71.900002	73.449997	71.400002	72.75	71.108391	890300	1.2855	1.2757	1.2872	1.2754	1	115.4	114.65	115.46	114.37	151870	1	96.91	96.4	97.41	96.19	1	63804	64102	64290	63638	55880	0	1.7	1.7	1.7	1.7	1	1606.0	1592.5	1612.45	1588.8	1	674.4	670.5	675.3	668.8	1	1100	79.836	80.36	80.37	79.765	20180	0	49.93	50.349998	49.580002	49.810001	47.337299	9796700	36.099998	36.200001	35.950001	36.110001000000004	36.110001000000004	5879100
186	2012-09-12	168.839996	168.869995	167.25	167.919998	167.919998	9945400	144.389999	144.550003	143.899994	144.389999	126.600876	87640900	13321.62012	13373.62012	13317.51953	13333.34961	13333.34961	111520000	72.800003	73.349998	70.400002	72.349998	70.717415	958600	1.29	1.2855	1.2937	1.2816	1	115.96	115.0	116.67	115.0	135260	1	96.86	96.91	98.12	96.37	0	63298	63899	64755	61912	119570	0	1.758	1.758	1.758	1.758	1	1643.45	1605.95	1658.95	1604.8	1	678.8	677.75	681.0	675.65	1	1100	79.723	79.86	79.99	79.5	35300	0	50.189999	50.240002	48.709999	50.009998	47.527367	18235400	36.169998	36.279999	35.970001	36.040001000000004	36.040001000000004	5777700
187	2012-09-13	167.869995	171.910004	166.300003	171.309998	171.309998	28336900	144.369995	147.03999299999995	143.990005	146.589996	128.52981599999998	225470200	13329.70996	13573.330080000002	13325.11035	13539.86035	13539.86035	151770000	72.150002	75.900002	70.599998	75.550003	73.845215	1724900	1.2989	1.29	1.3002	1.2857	1	116.9	115.6	117.48	115.45	25030	1	98.06	97.01	98.66	96.59	1	65292	63268	65723	62273	129420	1	1.721	1.721	1.721	1.721	0	1692.85	1643.3	1693.2	1639.15	1	688.5	684.2	684.2	683.55	1	1100	79.237	79.665	80.075	79.15	29550	0	49.889999	52.529999	49.240002	52.52	49.912773	32409600	36.57	36.610001000000004	35.91	36.509997999999996	36.509997999999996	9560300
188	2012-09-14	171.889999	172.229996	171.309998	171.800003	171.800003	16847500	146.880005	148.110001	146.759995	147.240005	129.099747	169777000	13540.40039	13653.24023	13533.94043	13593.37012	13593.37012	185160000	76.900002	78.900002	76.0	78.75	76.973	1678800	1.3127	1.2990000000000002	1.3171	1.298	1	116.66	115.66	117.95	115.58	181370	0	99.05	98.08	100.46	98.03	1	64312	65400	65670	63801	87100	0	1.869	1.869	1.869	1.869	1	1709.0	1693.05	1716.3	1683.45	1	698.8	696.95	704.3	696.95	1	1200	78.84100000000002	79.23	79.265	78.6	16150	0	53.029999	54.080002	53.0	53.860001	51.186249	27035600	36.959998999999996	37.169998	36.650002	36.84	36.84	7355700
189	2012-09-17	171.770004	171.96000700000005	170.059998	170.399994	170.399994	11281600	146.940002	147.190002	146.369995	146.740005	128.661346	119427800	13588.57031	13593.15039	13526.669919999998	13553.09961	13553.09961	128020000	79.25	80.550003	77.150002	79.5	77.70607	1213100	1.3117	1.3127	1.317	1.3083	0	113.79	116.67	117.02	111.5	212970	0	96.52	99.36	99.73	94.86	0	63761	64120	64336	63605	48070	0	1.843	1.843	1.843	1.843	0	1665.3	1708.3	1715.75	1663.05	0	688.6	696.3	696.3	690.35	0	1350	78.843	78.84	79.015	78.75	880	0	54.02	54.200001	53.130001	53.889999	51.214756	12992700	36.860001000000004	37.02	35.23	35.75	35.75	24872100
190	2012-09-18	170.809998	171.949997	170.669998	171.720001	171.720001	12486600	146.490005	146.809998	146.25	146.619995	128.556137	98326600	13552.330080000002	13582.12012	13517.80957	13564.63965	13564.63965	120720000	78.5	80.449997	77.75	77.949997	76.19103199999998	1557300	1.3048	1.3118	1.3122	1.3028	0	112.03	113.45	114.42	111.61	212110	0	95.47	96.92	97.44	95.32	0	64469	63651	64840	63323	85350	1	1.812	1.812	1.812	1.812	0	1621.6	1665.2	1677.2	1619.65	0	666.85	681.0	666.85	681.0	0	1400	79.346	79.085	79.365	79.035	15260	1	53.790001	54.32	53.369999	54.32	51.623409	16323500	35.779999	35.939999	35.389998999999996	35.57	35.57	8091900
191	2012-09-19	171.880005	172.029999	171.190002	171.740005	171.740005	9125800	146.78999299999995	147.169998	146.410004	146.699997	128.626266	128318300	13565.41016	13626.48047	13556.74023	13577.95996	13577.95996	116210000	78.949997	81.0	77.900002	79.800003	77.999313	1200600	1.3048	1.3046	1.3086	1.2992	1	108.19	111.71	112.98	107.4	298800	0	91.56	95.72	96.41	91.48	0	64480	64599	64726	64132	35970	1	1.774	1.774	1.774	1.774	0	1641.5	1621.6	1646.95	1621.15	1	671.9	664.5	676.8	664.0	1	1375	79.127	79.27	79.485	79.07	19020	0	54.509998	54.950001	53.900002	54.790001	52.070087	15389300	34.950001	34.959998999999996	33.959998999999996	34.119999	34.119999	21758500
192	2012-09-20	171.029999	171.690002	170.229996	171.470001	171.470001	8703000	146.029999	146.78999299999995	145.630005	146.71000700000005	128.635056	154009800	13575.169919999998	13599.01953	13503.0	13596.92969	13596.92969	117910000	78.800003	79.25	76.699997	78.400002	76.630898	1636600	1.2969	1.3049	1.306	1.2919999999999998	0	110.03	108.18	110.65	107.1	250450	1	91.81	96.58	97.18	95.47	1	64362	64320	64525	63711	60800	0	1.765	1.765	1.765	1.765	0	1628.9	1641.45	1641.5	1596.55	0	659.6	668.75	668.75	659.65	0	1325	79.47800000000002	79.135	79.755	79.13	27150	1	54.130001	54.41	53.669998	54.360001	51.661423	11582300	34.080002	34.509997999999996	34.0	34.509997999999996	34.509997999999996	8541800
193	2012-09-21	172.929993	173.179993	171.53999299999995	171.96000700000005	171.96000700000005	13361300	146.639999	146.669998	145.809998	145.869995	128.581268	108737500	13597.24023	13647.09961	13571.53027	13579.46973	13579.46973	429610000	80.199997	80.800003	77.699997	77.75	75.99556700000002	2746100	1.298	1.2969	1.3047	1.2954	1	111.42	110.5	111.7	110.08	161970	1	92.98	93.06	93.97	92.72	1	63371	64448	64599	63111	85910	0	1.754	1.754	1.754	1.754	0	1635.8	1629.8	1647.15	1629.8	1	672.1	665.1	678.5	665.0	1	1275	79.398	79.46	79.52	79.11	18660	0	55.110001	55.25	54.310001	54.810001	52.089088	13869600	34.619999	34.740002000000004	34.349998	34.490002000000004	34.490002000000004	7118500
194	2012-09-24	170.630005	171.389999	170.570007	171.050003	171.050003	9177900	145.149994	145.979996	145.03999299999995	145.649994	128.38734399999998	95682000	13577.84961	13601.90039	13521.67969	13558.919919999998	13558.919919999998	120370000	76.099998	77.099998	74.449997	75.0	73.307625	964900	1.2931	1.2981	1.2990000000000002	1.289	0	109.81	111.5	111.56	108.78	187250	0	92.05	93.23	93.23	91.11	0	62412	63121	63121	62034	69120	0	1.715	1.715	1.715	1.715	0	1626.5	1634.35	1635.55	1611.6	0	644.35	641.35	641.35	639.0	0	1175	79.577	79.42	79.825	79.42	18010	1	54.060001	54.23	52.93	52.959999	50.330925	16072900	34.009997999999996	34.150002	33.77	34.09	34.09	5414600
195	2012-09-25	171.759995	172.110001	170.5	170.770004	170.770004	10365300	145.96000700000005	146.240005	144.059998	144.100006	127.021065	133165200	13559.919919999998	13620.20996	13457.25	13457.54981	13457.54981	138630000	76.5	77.050003	73.400002	73.5	71.84146899999998	1136900	1.29	1.2933	1.2973	1.2887	0	110.45	109.93	111.47	109.44	195940	1	90.78	92.2	93.3	90.66	0	62314	62599	63140	62112	61820	0	1.671	1.671	1.671	1.671	0	1632.85	1626.7	1647.35	1622.2	1	638.4	645.0	649.5	636.5	0	1125	79.608	79.555	79.755	79.375	16290	1	53.709999	53.959999	52.16	52.169998	49.580139	17410200	34.310001	34.5	33.75	33.75	33.75	5975400
196	2012-09-26	169.46000700000005	170.050003	168.339996	169.809998	169.809998	12064800	144.070007	144.110001	142.949997	143.28999299999995	126.30706	146502200	13458.62988	13480.37012	13406.91016	13413.50977	13413.50977	124350000	72.099998	73.699997	70.5	73.449997	71.792587	1502500	1.2872	1.2899	1.2913	1.2835	0	110.04	109.88	110.23	108.45	198470	0	90.14	91.0	91.52	89.13	0	62656	62390	62790	61830	73710	1	1.609	1.609	1.609	1.609	0	1641.0	1632.8	1641.9	1616.75	1	624.7	618.5	618.5	613.35	0	1100	79.94800000000002	79.725	80.08	79.67	17200	1	51.549999	52.779999	50.900002	52.400002	49.798725	18635900	33.5	33.509997999999996	32.98	33.34	33.34	11275400
197	2012-09-27	171.020004	172.600006	170.759995	172.339996	172.339996	10539500	143.889999	144.970001	143.509995	144.639999	127.49706299999998	111830300	13413.46973	13522.830080000002	13413.46973	13485.96973	13485.96973	113990000	74.300003	75.900002	73.25	75.699997	73.991814	752200	1.2914	1.2871	1.2929	1.2828	1	112.01	110.17	112.5	109.68	226560	1	92.3	90.18	92.49	89.98	1	63055	62669	63325	62250	68650	1	1.656	1.656	1.656	1.656	1	1657.65	1641.2	1662.6	1632.5	1	637.0	629.1	638.0	626.8	1	1100	79.592	79.865	80.01	79.55	18220	0	53.09	53.990002	52.599998	53.889999	51.214756	17141300	33.830002	34.25	33.68	34.150002	34.150002	7854200
198	2012-09-28	172.029999	172.479996	171.339996	171.889999	171.889999	9681200	144.089996	144.559998	143.46000700000005	143.970001	126.906509	150696100	13485.88965	13487.66016	13367.26953	13437.12988	13437.12988	146950000	75.5	76.699997	74.599998	76.199997	74.480537	803400	1.2858	1.2912	1.2959	1.2837	0	112.39	112.53	113.4	111.52	184800	1	92.09	92.38	92.73	91.43	0	62814	63048	63217	62626	54880	0	1.633	1.633	1.633	1.633	0	1667.25	1657.85	1679.9	1655.2	1	638.3	636.9	644.1	636.6	1	1100	80.025	79.625	80.09	79.42	22450	1	53.689999	54.119999	53.209999	53.689999	51.024689	10909100	34.110001000000004	34.279999	33.91	34.119999	34.119999	5524200
199	2012-10-01	172.830002	173.619995	171.770004	172.28999299999995	172.28999299999995	10676400	144.520004	145.690002	144.009995	144.350006	127.241432	135911200	13437.66016	13598.25	13437.66016	13515.11035	13515.11035	106120000	77.300003	78.400002	76.199997	76.900002	75.164742	973400	1.2889	1.2859	1.294	1.2803	1	112.19	112.34	113.27	111.47	161820	0	92.41	92.19	93.36	91.3	1	62934	62642	64999	62203	91110	1	1.618	1.618	1.618	1.618	0	1677.5	1656.65	1690.35	1649.6	1	643.5	633.1	659.1	627.4	1	1125	79.90899999999998	80.045	80.25	79.67	18310	0	54.209999	54.610001	53.700001	53.93	51.252769	10912600	34.450001	34.599998	34.150002	34.25	34.25	6005100
200	2012-10-03	172.509995	172.610001	171.889999	172.410004	172.410004	5647600	144.889999	145.429993	144.130005	145.089996	127.893715	121283100	13479.20996	13536.26953	13439.12012	13494.61035	13494.61035	103890000	76.449997	76.599998	74.150002	74.599998	72.916634	793700	1.2906	1.2919	1.2938	1.2877	0	108.17	111.36	111.36	107.67	240500	0	88.02	91.67	91.84	87.73	0	62318	62872	62872	62252	50420	0	1.616	1.616	1.616	1.616	0	1691.15	1679.45	1694.7	1671.9	1	655.7	651.0	658.7	647.3	1	1175	80.064	79.855	80.095	79.795	13940	1	53.68	53.68	52.619999	52.720001	50.102837	11934900	33.57	33.59	32.52	32.610001000000004	32.610001000000004	16350900
201	2012-10-04	173.199997	174.070007	172.919998	173.610001	173.610001	10376800	145.639999	146.339996	145.440002	146.130005	128.810486	124311600	13495.17969	13594.330080000002	13495.17969	13575.36035	13575.36035	106390000	74.449997	76.050003	74.300003	76.0	74.285049	828000	1.3018	1.2905	1.3032	1.2901	1	112.58	108.2	112.69	108.02	240030	1	91.55	88.06	91.89	87.95	1	62105	62344	62660	61891	56920	0	1.673	1.673	1.673	1.673	1	1726.7	1691.45	1726.75	1691.45	1	673.1	655.7	666.1	655.7	1	1200	79.44	79.94	80.005	79.355	20030	0	53.490002	54.25	53.290001	54.25	51.556885	14103200	32.990002000000004	34.040001000000004	32.880001	33.939999	33.939999	12085500
202	2012-10-05	172.869995	173.369995	172.009995	172.619995	172.619995	8871000	146.910004	147.160004	145.699997	146.139999	128.81926	124842100	13569.17969	13661.87012	13568.75	13610.15039	13610.15039	115500000	75.300003	75.900002	73.699997	74.550003	72.867775	915500	1.3034	1.3018	1.3072	1.2993	1	112.02	112.45	113.05	110.54	237740	0	89.89	91.61	91.8	89.11	0	61732	62250	62538	61651	59680	0	1.732	1.732	1.732	1.732	1	1711.25	1727.05	1734.45	1704.15	0	661.4	671.1	673.6	658.7	0	1225	79.428	79.48	79.525	79.18	17730	0	53.990002	54.639999	53.419998	53.650002	50.986671	12997100	33.700001	33.700001	33.0	33.349998	33.349998	7233000
203	2012-10-09	171.860001	172.169998	170.559998	170.990005	170.990005	7750700	145.529999	145.649994	144.149994	144.199997	127.109215	148872900	13582.87988	13592.330080000002	13473.30957	13473.53027	13473.53027	103630000	74.650002	74.699997	71.400002	71.599998	69.984344	795800	1.2885	1.297	1.2991	1.2858	0	114.5	112.22	114.72	111.97	213790	1	92.25	89.75	93.04	89.42	1	61675	61560	61781	61120	62590	1	1.713	1.713	1.713	1.713	0	1688.55	1696.2	1714.3	1687.9	0	655.8	658.4	666.6	654.4	0	1225	80.069	79.65	80.195	79.57	24270	1	53.43	53.66	52.049999	52.080002	49.494617	13256500	33.450001	34.43	33.439999	34.18	34.18	13362800
204	2012-10-10	170.53999299999995	171.339996	170.300003	170.839996	170.839996	7361300	144.179993	144.320007	143.089996	143.279999	126.298241	124247500	13473.53027	13478.830080000002	13327.62012	13344.96973	13344.96973	101120000	70.75	71.400002	69.900002	70.949997	69.34899899999999	1372100	1.2875	1.2885	1.2914	1.2835	0	114.33	114.23	115.59	113.77	180310	0	91.28	92.36	93.75	91.11	0	62176	61570	62240	61562	56690	1	1.68	1.68	1.68	1.68	0	1671.05	1688.15	1693.55	1667.75	0	649.2	655.9	657.4	648.0	0	1225	80.017	80.185	80.31	79.935	18390	0	51.970001	53.0	51.779999	52.48	49.874752	11006200	34.25	34.700001	33.73	33.84	33.84	8406700
205	2012-10-11	171.300003	171.949997	171.130005	171.320007	171.320007	5714900	144.279999	144.490005	143.330002	143.360001	126.368767	123601500	13346.28027	13428.49023	13326.12012	13326.38965	13326.38965	86630000	71.849998	72.400002	70.849998	71.099998	69.495621	563000	1.2927	1.2875	1.2954	1.2826	1	115.71	114.56	116.02	114.42	144680	1	92.42	91.34	93.01	91.16	1	61778	62161	62342	61731	49540	0	1.668	1.668	1.668	1.668	0	1686.15	1669.8	1695.45	1663.5	1	652.5	648.8	657.0	646.8	1	1225	79.86	80.145	80.295	79.78	17280	0	52.82	53.130001	52.459999	52.490002	49.884258	7463700	34.27	34.439999	33.939999	34.290001000000004	34.290001000000004	8009100
206	2012-10-12	171.149994	171.410004	169.809998	170.059998	170.059998	8266000	143.46000700000005	143.949997	142.580002	142.889999	125.95446	124181900	13325.62012	13401.32031	13296.42969	13328.84961	13328.84961	113740000	71.199997	71.400002	69.949997	70.0	68.420441	701200	1.295	1.2927	1.2992	1.2921	1	114.62	115.96	115.96	113.94	119850	0	91.64	92.64	92.87	91.39	0	61346	61761	61897	61061	56190	0	1.656	1.656	1.656	1.656	0	1655.35	1686.25	1691.5	1655.2	0	634.3	652.8	653.8	633.7	0	1225	79.74	79.85	79.9	79.575	15020	0	52.59	52.720001	51.540001	51.66	49.09545900000001	10958100	34.16	34.34	33.790001000000004	34.0	34.0	4685500
207	2012-10-15	169.009995	169.100006	167.529999	168.350006	168.350006	10704900	143.229996	144.229996	142.770004	144.080002	127.003426	107689100	13329.54004	13437.66016	13325.92969	13424.23047	13424.23047	114880000	69.550003	71.0	69.300003	70.949997	69.34899899999999	735100	1.295	1.2957	1.298	1.2891	1	115.8	114.64	115.91	113.58	108780	1	91.81	91.72	92.28	89.88	1	59959	61066	61066	59858	64930	0	1.668	1.668	1.668	1.668	1	1642.6	1639.55	1650.0	1623.25	1	633.4	631.1	643.0	623.7	0	1225	79.806	79.82	80.045	79.68	14000	1	51.27	51.68	50.810001	51.639999	49.076454	10377700	33.619999	34.119999	33.310001	34.0	34.0	10542400
208	2012-10-16	168.869995	169.449997	168.669998	169.419998	169.419998	6204000	144.759995	145.639999	144.660004	145.53999299999995	128.29039	108815500	13423.83984	13556.37012	13423.75977	13551.78027	13551.78027	113450000	71.199997	73.050003	71.150002	72.449997	70.815155	789600	1.3054	1.295	1.3062	1.2943	1	115.07	115.72	116.2	114.5	20620	0	92.03	91.83	92.38	91.37	1	60031	59919	60218	59761	47630	1	1.722	1.722	1.722	1.722	1	1654.15	1642.6	1654.35	1636.9	1	641.8	633.5	642.7	633.0	1	1225	79.464	79.745	79.81	79.365	19140	0	51.959999	52.669998	51.959999	52.669998	50.055317	11357500	33.939999	34.200001	33.900002	34.130001	34.130001	6138300
209	2012-10-17	169.21000700000005	169.949997	168.919998	169.53999299999995	169.53999299999995	5203400	145.639999	146.320007	145.419998	146.199997	128.872177	128834100	13539.62988	13561.65039	13468.90039	13557.0	13557.0	135570000	72.5	74.349998	71.699997	74.099998	72.427925	676800	1.3119	1.3054	1.3141	1.3053	1	113.22	113.93	114.31	112.8	197960	0	92.03	92.13	92.91	91.6	1	60574	60167	60640	60060	45460	1	1.822	1.822	1.822	1.822	1	1667.5	1654.0	1672.6	1652.15	1	651.0	641.7	654.4	640.2	1	1225	79.059	79.215	79.275	78.97	18830	0	52.759998	53.400002	52.220001	53.110001	50.473476	10937100	34.279999	34.419998	33.939999	34.099998	34.099998	5150000
210	2012-10-18	168.800003	169.309998	168.589996	168.78999299999995	168.78999299999995	6607100	145.820007	146.520004	145.330002	145.820007	128.537201	148108500	13553.24023	13588.73047	13510.92969	13548.94043	13548.94043	128410000	73.25	73.699997	70.949997	70.949997	69.34899899999999	801300	1.3066	1.3119	1.3129	1.3055	0	112.42	113.13	113.63	111.57	212560	0	92.16	92.19	92.72	90.79	1	60732	60592	60978	60050	52270	1	1.831	1.831	1.831	1.831	1	1647.35	1667.6	1677.6	1643.05	0	645.0	650.9	655.7	642.2	0	1225	79.425	79.12	79.465	79.035	17860	1	52.560001	52.73	51.52	51.52	48.962418	14783900	33.75	34.310001	33.639998999999996	34.07	34.07	8306800
211	2012-10-19	168.419998	168.449997	166.229996	166.970001	166.970001	13860400	145.550003	145.559998	143.050003	143.389999	126.395218	185645200	13545.330080000002	13545.49023	13312.21973	13343.50977	13343.50977	239080000	70.449997	72.5	69.949997	71.699997	70.082077	697900	1.3022	1.3065	1.3078	1.3012	0	110.14	112.26	113.27	109.9	231130	0	89.9	92.79	93.8	90.58	0	59872	60650	60650	59623	68370	0	1.766	1.766	1.766	1.766	0	1621.75	1647.75	1651.95	1613.0	0	625.7	644.8	646.3	621.2	0	1225	79.688	79.425	79.745	79.37	17720	1	51.349998	52.0	50.759998	51.73	49.161987	19920000	34.450001	34.459998999999996	33.27	33.34	33.34	12271300
212	2012-10-22	167.080002	167.630005	167.029999	167.580002	167.580002	6366200	143.149994	143.669998	142.279999	143.410004	126.412872	125578600	13344.28027	13368.54981	13235.15039	13345.88965	13345.88965	121880000	70.949997	72.650002	70.949997	72.599998	70.961777	689200	1.306	1.3013	1.3085	1.3011	1	109.44	109.95	110.97	109.12	218730	0	87.12	91.14	92.42	89.83	0	59614	59845	59960	59325	46590	0	1.815	1.815	1.815	1.815	1	1615.15	1617.45	1629.55	1605.65	0	625.5	624.6	631.5	618.8	0	1200	79.736	79.7	79.755	79.535	14740	1	51.619999	52.48	51.560001	52.43	49.827232	10197500	33.310001	33.419998	32.68	32.900002	32.900002	17213400
213	2012-10-23	166.03999299999995	166.059998	165.119995	165.429993	165.429993	11892500	141.860001	142.059998	140.830002	141.419998	124.658699	192056300	13344.90039	13344.90039	13083.28027	13102.53027	13102.53027	122220000	70.800003	71.900002	70.5	70.75	69.15351899999999	729000	1.2986	1.306	1.3077	1.2952	0	108.25	109.52	109.8	107.31	254990	0	86.49	89.22	89.37	85.77	0	59186	59691	59691	58841	57970	0	1.761	1.761	1.761	1.761	0	1581.8	1615.0	1616.1	1572.6	0	598.9	625.7	625.7	590.4	0	1175	80.08	79.62	80.155	79.62	21580	1	51.23	51.48	50.919998	50.959999	48.430214	14897400	32.139998999999996	32.150002	31.620001000000002	31.969998999999998	31.969998999999998	14037500
214	2012-10-24	165.779999	165.830002	164.600006	164.860001	164.860001	10794600	141.929993	142.100006	140.800003	141.020004	124.306152	120179400	13103.53027	13155.20996	13063.62988	13077.33984	13077.33984	110670000	71.25	71.800003	69.099998	69.25	67.68737	694200	1.2974	1.2986	1.2999	1.2921	0	107.85	108.31	109.34	106.8	233370	0	85.63	86.62	87.49	84.96	0	59000	59224	59548	58860	29840	0	1.794	1.794	1.794	1.794	1	1568.85	1582.15	1585.95	1555.85	0	595.5	598.8	602.9	587.9	0	1125	80.015	80.035	80.245	79.91	18540	0	51.349998	51.5	49.98	50.060001	47.574883	15897400	31.879998999999998	31.959999	31.35	31.629998999999998	31.629998999999998	13591100
215	2012-10-25	166.28999299999995	166.529999	165.770004	166.020004	166.020004	7013800	142.020004	142.279999	140.570007	141.429993	124.667503	134457400	13079.63965	13214.11035	13017.37012	13103.67969	13103.67969	114590000	70.650002	72.349998	70.550003	71.0	69.39788100000001	619400	1.2934	1.2973	1.3024	1.2926	0	108.49	107.59	109.28	107.46	216600	1	85.99	85.71	86.81	85.29	1	59449	59151	59620	59151	33270	1	1.812	1.812	1.812	1.812	1	1571.85	1568.4	1587.7	1565.7	1	606.1	595.7	609.5	595.7	1	1125	80.118	80.075	80.225	79.775	17230	1	51.290001	51.73	51.02	51.59	49.028938	17175500	31.9	31.940001000000002	31.450001	31.780001000000002	31.780001000000002	8489600
216	2012-10-26	166.229996	166.600006	165.770004	165.929993	165.929993	6441300	141.300003	141.839996	140.389999	141.350006	124.597	146023500	13104.21973	13151.71973	13040.16992	13107.20996	13107.20996	134640000	70.800003	71.25	69.400002	69.800003	68.224953	633600	1.2942	1.2934	1.2959	1.2883	1	109.55	108.49	109.7	107.4	210560	1	86.12	86.12	86.5	85.12	1	59643	59300	60066	58951	40520	1	1.749	1.749	1.749	1.749	0	1547.15	1572.1	1579.55	1540.95	0	597.1	605.5	609.0	594.6	0	1125	80.156	80.185	80.375	80.0	24920	1	51.709999	51.880001	51.0	51.240002	48.696312	8553500	31.65	31.860001	31.559998999999998	31.790001	31.790001	7962600
217	2012-10-31	166.470001	167.279999	166.380005	166.830002	166.830002	4681500	141.850006	142.029999	140.679993	141.350006	124.597	103438500	13107.44043	13189.08008	13052.07031	13096.45996	13096.45996	138160000	71.5	74.300003	70.449997	74.099998	72.427925	731000	1.296	1.2961	1.3023	1.2946	1	108.7	109.14	109.8	108.3	174270	0	86.06	85.8	87.25	85.67	1	59881	59560	60016	59455	44930	1	1.694	1.694	1.694	1.694	0	1570.3	1557.65	1579.75	1553.55	1	606.7	595.8	611.5	595.4	1	1125	79.987	80.005	80.055	79.72	16080	0	51.880001	52.970001	51.860001	52.900002	50.273903	17965000	31.809998999999998	32.169998	31.700001	31.780001000000002	31.780001000000002	5258000
218	2012-11-01	167.020004	167.03999299999995	166.03999299999995	166.070007	166.070007	6018000	141.649994	143.009995	141.520004	142.830002	125.90155	100995600	13099.19043	13273.70996	13099.11035	13232.62012	13232.62012	140510000	73.900002	75.25	73.550003	73.949997	72.281311	497900	1.2942	1.2959	1.2982	1.2923	0	108.17	108.49	109.03	107.75	205330	0	86.91	86.19	87.5	86.0	1	59695	59870	60333	59660	52630	0	1.73	1.73	1.73	1.73	1	1570.15	1571.25	1583.75	1567.4	0	610.5	606.8	617.7	606.2	1	1150	80.13600000000002	79.99	80.19	79.925	18560	1	52.459999	52.540001	52.0	52.009998	49.428085	10229600	31.85	32.25	31.77	32.060001	32.060001	7899100
219	2012-11-02	164.449997	164.470001	162.300003	162.600006	162.600006	14763100	143.679993	143.720001	141.410004	141.559998	124.782082	137702200	13232.62012	13289.4502	13076.57031	13093.16016	13093.16016	137660000	73.199997	74.0	71.300003	71.349998	69.739975	928700	1.2837	1.2942	1.2952	1.2819999999999998	0	105.68	108.07	108.8	105.5	222830	0	84.76	87.01	87.34	84.76	0	57651	59650	59650	57455	87520	0	1.717	1.717	1.717	1.717	0	1545.5	1570.25	1571.8	1544.0	0	600.7	610.4	611.9	599.4	0	1150	80.683	80.115	80.74	80.095	28230	1	51.32	51.400002	49.740002	49.759998	47.28978	20450400	31.950001	31.959999	31.23	31.35	31.35	8000900
220	2012-11-05	163.119995	163.419998	162.809998	163.229996	163.229996	6156200	141.350006	142.169998	140.929993	141.850006	125.03775	98378500	13092.28027	13140.58008	13038.70996	13112.44043	13112.44043	95350000	71.550003	71.599998	70.099998	70.150002	68.56706199999999	446000	1.2797	1.2812	1.2843	1.2767	0	107.73	105.55	108.18	104.76	217320	1	85.72	84.67	85.92	84.36	1	58574	57788	58650	57582	58760	1	1.679	1.679	1.679	1.679	0	1549.2	1551.2	1552.7	1538.5	0	612.7	604.0	612.9	596.2	1	1150	80.843	80.71	80.925	80.59	18160	1	50.040001	50.25	49.389999	49.389999	46.938156	10855400	31.379998999999998	31.68	31.290001	31.610001	31.610001	6981200
221	2012-11-06	163.910004	166.770004	163.610001	166.300003	166.300003	16051800	142.279999	143.520004	142.130005	142.96000700000005	126.016159	107068100	13112.90039	13290.75	13112.90039	13245.67969	13245.67969	105710000	70.650002	73.25	70.449997	73.150002	71.499367	784300	1.2814	1.2795	1.2828	1.2763	1	111.07	107.93	111.31	107.13	259930	1	88.41	85.75	89.31	85.5	1	59910	58595	60283	58355	70950	1	1.751	1.751	1.751	1.751	1	1556.45	1549.5	1564.1	1539.65	1	615.3	612.8	621.7	610.6	1	1150	80.715	80.8	80.92	80.65	24330	0	50.02	50.490002	49.389999	50.34	47.840996	18612700	31.93	32.880001	31.75	32.560001	32.560001	9763600
222	2012-11-07	166.869995	167.130005	165.03999299999995	166.490005	166.490005	13195200	141.660004	141.679993	139.059998	139.720001	123.160194	264304500	13228.24023	13228.32031	12876.59961	12932.73047	12932.73047	164250000	73.550003	74.349998	71.150002	74.150002	72.476807	667200	1.2771	1.2813	1.2877	1.2735	0	106.82	110.83	111.64	106.53	265330	0	84.5	88.46	88.84	84.09	0	59252	60000	60229	58385	108360	0	1.644	1.644	1.644	1.644	0	1546.6	1555.95	1569.8	1535.15	0	611.8	615.4	624.3	602.6	0	1150	80.867	80.785	81.025	80.365	34740	1	50.709999	51.119999	49.639999	51.07	48.534748	15286700	31.98	32.130001	31.0	31.209999	31.209999	14121100
223	2012-11-08	166.139999	168.160004	166.119995	167.990005	167.990005	8829000	139.699997	140.410004	137.929993	138.03999299999998	121.679314	181517300	12932.80957	12980.23047	12811.24023	12811.32031	12811.32031	138350000	74.25	76.900002	73.449997	75.949997	74.236183	623600	1.2747	1.2771	1.2782	1.2718	0	107.25	106.92	108.17	106.12	200130	1	84.97	84.54	85.72	84.25	1	59881	59495	59999	59213	63150	1	1.618	1.618	1.618	1.618	0	1547.5	1546.5	1549.3	1534.85	1	614.8	611.7	616.4	605.0	1	1150	80.88600000000002	80.94	81.11	80.825	20680	1	50.77	51.82	50.200001	51.41	48.857872	15624700	31.299999	31.530001000000002	31.08	31.299999	31.299999	7545600
224	2012-11-09	168.21000700000005	168.53999299999995	167.550003	167.820007	167.820007	7361000	137.619995	139.440002	137.550003	138.160004	121.785072	201055300	12811.16992	12890.19043	12743.38965	12815.38965	12815.38965	131670000	76.199997	76.599998	74.5	74.550003	72.867775	512000	1.2709	1.2747	1.279	1.2689	0	109.4	107.15	109.78	106.25	201020	1	86.14	85.16	86.92	84.28	1	60785	60000	61142	60000	72790	1	1.6130000000000002	1.6130000000000002	1.6130000000000002	1.6130000000000002	0	1554.95	1547.1	1572.55	1547.1	1	606.4	614.7	618.4	605.4	0	1150	81.098	80.95	81.175	80.685	23740	1	51.470001	51.619999	50.66	50.669998	48.154606	10771000	31.309998999999998	31.99	31.280001000000002	31.73	31.73	6885400
225	2012-11-13	166.660004	167.940002	166.630005	167.100006	167.100006	6463300	137.53999299999998	139.25	137.360001	137.78999299999998	121.458916	123018300	12808.70996	12898.25	12748.50977	12756.17969	12756.17969	142200000	72.25	74.900002	71.5	73.849998	72.183563	478700	1.2704	1.2709	1.2728	1.2662	0	108.26	108.7	108.98	107.38	140010	0	85.33	85.71	86.07	84.69	0	60804	61101	61370	60587	17370	0	1.595	1.595	1.595	1.595	0	1585.85	1563.75	1594.7	1557.55	1	635.3	606.8	637.8	602.7	1	1150	81.14	81.19	81.32	81.035	20690	1	49.459999	50.130001	49.25	49.48	47.023682	10448100	31.309998999999998	31.690001000000002	31.27	31.41	31.41	6217700
226	2012-11-14	167.46000700000005	168.03999299999995	166.779999	167.139999	167.139999	8510500	138.21000700000002	138.429993	135.619995	135.929993	119.819359	191505000	12746.54004	12797.73047	12542.67969	12570.9502	12570.9502	162180000	74.050003	74.650002	72.25	72.400002	70.766289	604300	1.2736	1.2706	1.2778	1.27	1	109.61	108.12	110.35	107.8	113910	1	86.41	85.44	86.72	85.0	1	61375	61199	61450	60680	46290	1	1.589	1.589	1.589	1.589	0	1586.45	1586.15	1602.2	1579.5	1	633.4	635.8	649.5	633.4	0	1150	81.1	81.15	81.215	80.94	23310	0	49.419998	49.450001	47.16	47.220001	44.875877	25574300	31.52	31.92	31.389999	31.77	31.77	11898600
227	2012-11-15	167.0	167.050003	165.179993	166.089996	166.089996	10023200	135.979996	136.490005	135.179993	135.699997	119.616631	178128400	12571.09961	12600.58984	12496.55957	12542.37988	12542.37988	129150000	72.150002	72.650002	69.5	70.449997	68.860291	796100	1.278	1.2736	1.2803	1.2717	1	110.98	109.68	111.12	109.66	21030	1	85.25	86.57	87.04	84.9	0	60910	61231	61249	60335	58290	0	1.595	1.595	1.595	1.595	1	1572.35	1586.55	1586.85	1563.2	0	632.5	633.0	641.9	628.1	0	1150	81.138	81.205	81.25	80.975	24280	1	47.150002	47.189999	45.5	45.970001	43.687931	29679400	31.940001000000002	31.99	31.200001	31.49	31.49	11982900
228	2012-11-16	165.740005	166.360001	165.470001	165.880005	165.880005	6944000	135.899994	136.639999	134.699997	136.369995	120.207245	239483900	12542.30957	12604.16992	12471.49023	12588.30957	12588.30957	197110000	69.449997	70.800003	69.099998	70.5	68.909172	678400	1.2744	1.278	1.2788	1.2689	0	108.95	107.69	109.25	107.66	200900	0	86.6	85.3	87.03	85.04	1	61002	61033	61225	60511	62420	1	1.584	1.584	1.584	1.584	0	1560.25	1572.3	1572.5	1546.35	0	626.9	633.3	633.3	619.7	0	1150	81.31	81.095	81.515	81.08	28850	1	45.900002	46.77	45.349998	46.470001	44.163116	22350700	31.82	32.049999	31.629998999999998	31.93	31.93	10099100
229	2012-11-19	167.75	168.160004	167.380005	167.869995	167.869995	6764500	137.899994	139.149994	136.410004	139.130005	122.64011399999998	151495800	12590.23047	12796.19043	12590.23047	12795.95996	12795.95996	136910000	72.199997	74.599998	71.949997	74.449997	72.770027	701400	1.2813	1.2739	1.2822	1.2731	1	111.7	109.2	112.2	109.19	232660	1	89.19	87.38	89.88	87.19	1	61597	61020	61670	60962	55410	1	1.6130000000000002	1.6130000000000002	1.6130000000000002	1.6130000000000002	1	1577.7	1564.95	1584.45	1560.85	1	641.3	628.9	646.2	627.1	1	1125	80.922	81.25	81.28	80.835	17490	0	47.560001	47.849998	47.209999	47.77	45.398571	15537800	32.52	32.93	32.5	32.669998	32.669998	9312500
230	2012-11-20	167.75	168.020004	166.839996	167.389999	167.389999	5496100	138.910004	139.419998	138.080002	139.190002	122.693008	119807400	12790.88965	12808.55957	12701.07031	12788.50977	12788.50977	134160000	74.650002	75.0	73.199997	73.699997	72.036957	638000	1.2818	1.2813	1.283	1.2765	1	109.83	111.8	111.85	109.01	236770	0	87.27	89.22	89.26	86.24	0	61536	61516	61971	61425	53080	0	1.668	1.668	1.668	1.668	1	1580.85	1577.5	1585.7	1569.8	1	637.0	641.4	643.9	635.2	0	1125	81.0	81.025	81.075	80.845	13520	1	47.540001	47.73	47.080002	47.360001	45.008923	10107900	32.41	32.529999	31.59	31.950001	31.950001	16924600
231	2012-11-21	167.190002	167.820007	166.970001	167.559998	167.559998	3810700	139.309998	139.570007	139.029999	139.449997	122.92218	81710800	12788.36035	12845.99023	12786.12988	12836.88965	12836.88965	97300000	73.5	76.5	73.349998	75.75	74.040695	675000	1.2829	1.2817	1.2833	1.2734	1	110.86	110.49	111.46	109.55	192520	1	87.69	87.33	87.94	86.42	1	62047	61602	62160	61510	45720	1	1.68	1.68	1.68	1.68	1	1580.35	1580.8	1584.6	1567.1	0	646.0	637.3	654.2	631.5	1	1100	80.96600000000002	80.98	81.3	80.945	4950	0	47.34	48.139999	47.0	48.080002	45.69318	8856600	32.0	32.169998	31.68	32.119999	32.119999	9170100
232	2012-11-23	167.970001	170.009995	167.800003	169.610001	169.610001	6110100	140.130005	141.399994	140.03999299999998	141.350006	124.597	65409200	12833.12988	13011.4502	12832.98047	13009.53027	13009.53027	61110000	76.5	78.199997	75.699997	77.150002	75.40911899999998	452800	1.2976	1.2883	1.2992	1.2868	1	111.38	110.47	111.54	110.1	103820	1	88.27	87.71	88.56	86.74	1	63526	62190	63620	62115	66190	1	1.693	1.693	1.693	1.693	1	1622.6	1583.05	1625.4	1575.4	1	666.3	654.9	669.6	652.2	1	0	80.236	80.755	80.76	80.155	20540	0	48.349998	49.0	47.880001	48.740002	46.320419	12737700	32.099998	32.450001	32.099998	32.32	32.32	2181900
233	2012-11-26	169.559998	169.729996	169.25	169.429993	169.429993	5377700	140.649994	141.360001	140.190002	141.050003	124.332558	100124400	13008.4502	13008.4502	12900.16992	12967.37012	12967.37012	114360000	76.800003	77.449997	76.050003	77.199997	75.45796999999997	678200	1.2973	1.2972	1.2985	1.2943	0	110.92	111.16	111.48	110.27	134490	0	87.77	88.29	88.38	87.35	0	63734	63300	64142	63225	63210	1	1.666	1.666	1.666	1.666	0	1615.6	1616.6	1618.35	1605.7	0	665.8	667.1	672.2	661.0	0	1100	80.266	80.23	80.34	80.18	13150	1	48.5	48.75	47.860001	48.75	46.329918	12536000	32.060001	32.240002000000004	32.0	32.189999	32.189999	2919200
234	2012-11-27	169.139999	169.399994	168.619995	168.71000700000005	168.71000700000005	7314400	140.910004	141.389999	140.240005	140.330002	123.697891	128646200	12963.37988	12980.19043	12868.25977	12878.12988	12878.12988	117900000	76.849998	77.199997	74.699997	74.849998	73.16100300000002	586800	1.2945	1.297	1.301	1.2915	0	109.87	111.0	111.36	109.31	178240	0	87.34	87.91	88.34	86.91	0	63536	63877	64133	63361	51680	0	1.639	1.639	1.639	1.639	0	1612.4	1615.65	1622.85	1611.35	0	669.1	666.5	673.8	665.4	1	1125	80.43	80.12	80.505	80.07	18600	1	48.27	48.48	47.459999	47.459999	45.103958	18502000	32.119999	32.23	31.83	31.98	31.98	4624300
235	2012-11-28	165.429993	166.839996	165.380005	166.550003	166.550003	12880100	139.759995	141.53999299999995	139.0	141.46000700000005	124.69397	177086500	12875.55957	12989.09961	12765.32031	12985.11035	12985.11035	131000000	73.050003	74.25	72.5	74.199997	72.525665	972200	1.2953	1.2944	1.2956	1.288	1	109.51	109.95	110.17	108.44	192920	0	86.59	87.42	87.44	85.45	0	63110	63427	63613	61951	62090	0	1.633	1.633	1.633	1.633	0	1612.3	1611.55	1615.15	1583.5	0	674.6	669.2	675.9	647.2	1	1125	80.354	80.39	80.61	80.275	15930	0	46.580002	47.919998	46.25	47.900002	45.52212100000001	14299200	31.370001000000002	31.799999	31.290001	31.790001	31.790001	6680400
236	2012-11-29	167.139999	167.5	166.850006	167.179993	167.179993	7446800	141.990005	142.509995	141.369995	142.119995	125.275719	151085900	12977.34961	13062.55957	12961.91992	13021.82031	13021.82031	113620000	74.650002	74.849998	71.650002	72.550003	70.91291	1033200	1.2978	1.2952	1.3014	1.2938	1	110.76	109.7	111.3	109.45	254910	1	87.71	86.62	88.75	86.6	1	63052	63010	63199	62264	56910	0	1.62	1.62	1.62	1.62	0	1614.15	1612.6	1625.7	1605.05	1	685.2	670.8	689.8	666.75	1	1125	80.209	80.32	80.365	80.025	19820	0	48.130001	48.470001	47.560001	48.040001	45.655167	9941800	32.419998	32.509997999999996	32.110001000000004	32.169998	32.169998	5670600
237	2012-11-30	166.940002	167.220001	165.529999	166.050003	166.050003	8412300	142.139999	142.419998	141.660004	142.149994	125.302147	136568300	13022.04981	13053.74023	12988.67969	13025.58008	13025.58008	171070000	72.300003	73.050003	71.25	72.400002	70.766289	683100	1.2986	1.2978	1.3028	1.2969	1	111.23	110.35	111.34	110.25	162850	1	88.83	87.79	89.12	87.6	1	61185	62882	62949	60968	33780	0	1.616	1.616	1.616	1.616	0	1603.8	1614.2	1621.6	1597.45	0	686.25	682.3	691.35	677.0	1	1125	80.163	80.195	80.34	80.03	15930	0	47.759998	48.279999	47.060001	47.549999	45.189491	11111000	32.369999	32.619999	32.330002	32.560001	32.560001	3811900
238	2012-12-03	166.110001	166.919998	166.03999299999995	166.130005	166.130005	6363400	142.800003	142.919998	141.339996	141.449997	124.685127	124656300	13027.73047	13087.32031	12959.41992	12965.59961	12965.59961	112900000	72.25	72.800003	70.25	70.400002	68.811417	663300	1.3054	1.2984	1.3077	1.2972	1	110.92	110.96	112.33	110.6	195730	0	88.89	88.89	90.37	88.7	1	61814	62301	62301	61505	1460	1	1.622	1.622	1.622	1.622	1	1608.1	1605.3	1615.1	1593.6	1	689.45	681.5	690.3	681.5	1	1125	79.872	80.195	80.215	79.78	23560	0	47.52	47.66	46.43	46.48	44.172607	14753700	33.040001000000004	33.110001000000004	32.529999	32.599998	32.599998	5152600
239	2012-12-04	164.059998	164.830002	163.869995	164.419998	164.419998	10208900	141.440002	141.869995	140.869995	141.25	124.508881	127512200	12966.4502	13022.50977	12940.07031	12951.78027	12951.78027	125290000	69.5	70.650002	69.0	70.099998	68.518188	802900	1.3094	1.3053	1.3109	1.3045	1	109.84	110.92	110.92	109.15	213910	0	88.4	89.02	89.27	87.66	0	60671	62200	62200	60433	610	0	1.605	1.605	1.605	1.605	0	1583.5	1608.05	1608.05	1581.55	0	681.1	680.2	683.5	678.7	0	1125	79.634	79.885	79.92	79.59	21330	0	45.880001	46.98	45.73	46.650002	44.33417100000001	11930500	32.23	32.57	32.16	32.400002	32.400002	3167500
240	2012-12-05	164.220001	164.5	163.199997	164.119995	164.119995	10646800	141.369995	142.160004	140.369995	141.5	124.72921	147300500	12948.95996	13089.11035	12923.44043	13034.49023	13034.49023	161230000	69.949997	70.150002	66.599998	66.75	65.243782	1231900	1.3068	1.3095	1.3128	1.3061	0	108.81	109.87	110.57	108.64	184650	0	87.89	88.54	89.09	87.5	0	60452	60825	61084	60033	440	0	1.591	1.591	1.591	1.591	0	1581.85	1583.0	1596.95	1571.2	0	685.95	681.4	681.4	675.0	1	1100	79.764	79.62	79.845	79.565	17870	1	46.68	46.700001	45.220001	45.349998	43.098705	16368500	32.400002	32.459998999999996	32.060001	32.220001	32.220001	4802100
241	2012-12-06	163.720001	165.0	163.529999	164.5	164.5	7301600	141.369995	142.03999299999995	141.160004	141.979996	125.152298	103220600	13026.19043	13076.87988	13007.83984	13074.04004	13074.04004	116850000	66.900002	68.099998	66.650002	67.900002	66.367828	733800	1.2968	1.3068	1.3088	1.2949	0	107.03	108.63	109.16	106.63	215280	0	86.35	87.91	88.27	85.72	0	62440	62300	62845	61601	75900	1	1.586	1.586	1.586	1.586	0	1596.7	1581.8	1601.65	1573.9	1	695.55	684.05	685.55	683.25	1	1100	80.253	79.865	80.32	79.725	25640	1	45.330002	46.139999	45.25	45.549999	43.28878	13228400	31.74	31.83	31.41	31.66	31.66	6449400
242	2012-12-07	164.880005	165.220001	164.600006	165.160004	165.160004	7289500	142.529999	142.690002	141.669998	142.410004	125.531403	108726400	13072.87012	13157.28027	13072.87012	13155.12988	13155.12988	124130000	68.349998	68.849998	67.0	67.699997	66.17234	479900	1.2927	1.2969	1.2974	1.2881	0	107.02	107.05	107.89	106.66	181180	0	85.92	86.47	87.0	85.85	0	62492	62476	62800	61908	64010	1	1.6230000000000002	1.6230000000000002	1.6230000000000002	1.6230000000000002	1	1607.85	1596.65	1610.65	1590.95	1	696.5	693.2	699.2	688.0	1	1100	80.402	80.27	80.975	80.225	32250	1	45.959999	46.200001	45.66	45.93	43.64991	10047800	31.68	31.75	31.450001	31.530001000000002	31.530001000000002	3483600
243	2012-12-10	166.110001	166.160004	165.71000700000005	165.800003	165.800003	4646600	142.21000700000005	142.809998	142.149994	142.470001	125.584244	98840700	13154.88965	13195.34961	13139.08008	13169.87988	13169.87988	118530000	68.599998	68.75	67.150002	67.550003	66.025734	536000	1.2941	1.2901	1.2947	1.2879	1	107.33	107.3	108.54	107.01	168700	1	85.69	86.05	86.85	85.4	0	62948	62658	63265	62658	38760	1	1.618	1.618	1.618	1.618	0	1622.85	1608.9	1629.0	1607.85	1	703.25	700.0	700.0	700.0	1	1100	80.33	80.54	80.57	80.27	19740	0	46.299999	46.669998	46.099998	46.52	44.210629	9836300	31.65	31.74	31.26	31.389999	31.389999	3165500
244	2012-12-11	165.449997	165.660004	165.119995	165.649994	165.649994	4724000	143.059998	144.110001	142.990005	143.440002	126.439278	152570400	13170.33984	13306.57031	13170.33984	13248.44043	13248.44043	124510000	67.300003	67.599998	66.75	67.0	65.48814399999999	383800	1.3006	1.2942	1.3016	1.2929	1	108.01	107.45	108.37	107.09	160060	1	85.71	85.76	86.43	85.27	1	62324	62850	62850	62102	40030	0	1.656	1.656	1.656	1.656	1	1632.9	1623.15	1642.1	1616.65	1	695.3	700.0	700.0	693.75	0	1100	80.054	80.32	80.37	80.0	17270	0	46.380001	46.720001	46.23	46.279999	43.982536	7457600	31.42	31.49	31.219998999999998	31.469998999999998	31.469998999999998	4883300
245	2012-12-12	166.199997	166.940002	165.360001	165.770004	165.770004	14164700	144.0	144.550003	143.309998	143.509995	126.500969	145880100	13250.04981	13329.44043	13227.44043	13245.4502	13245.4502	127510000	67.75	69.349998	66.650002	68.800003	67.247536	913700	1.3074	1.3007	1.3098	1.2994	1	109.5	108.14	110.5	108.14	169430	1	86.78	85.76	87.75	85.75	1	63224	62359	63440	62260	65250	1	1.702	1.702	1.702	1.702	1	1628.3	1633.0	1647.25	1627.25	0	699.65	692.15	696.6	692.15	1	1100	79.81	80.07	80.11	79.365	45360	0	46.720001	47.959999	46.610001	47.630001	45.265526	23020300	31.85	32.110001000000004	31.540001	31.780001000000002	31.780001000000002	6033600
246	2012-12-13	163.869995	164.899994	163.779999	164.369995	164.369995	9332800	143.419998	143.830002	142.270004	142.630005	125.725304	135715000	13241.37988	13264.41016	13147.19043	13170.71973	13170.71973	101190000	67.150002	67.949997	66.150002	66.599998	65.097153	560400	1.3078	1.3074	1.3102	1.3041	1	107.91	109.36	109.52	107.8	77620	0	86.14	86.78	86.98	85.83	0	61508	63065	63065	61415	80300	0	1.732	1.732	1.732	1.732	1	1614.35	1628.4	1630.4	1603.55	0	690.25	685.7	686.1	679.95	0	1100	79.913	79.9	80.035	79.785	19360	1	46.560001	46.889999	45.970001	46.34	44.039562	15955300	31.620001000000002	31.860001	31.440001000000002	31.58	31.58	2738100
247	2012-12-14	164.169998	164.479996	164.020004	164.130005	164.130005	5351700	142.320007	142.580002	141.880005	142.100006	125.258102	137701700	13170.79981	13190.41016	13118.45996	13135.00977	13135.00977	117620000	66.5	67.75	66.300003	67.25	65.73249100000001	442200	1.3163	1.3079	1.3175	1.3067	1	109.15	108.2	109.58	108.2	16500	1	86.82	86.22	87.01	86.14	1	61294	61647	61937	61223	46610	0	1.704	1.704	1.704	1.704	0	1618.2	1614.4	1621.25	1606.85	1	703.4	692.4	705.0	690.8	1	1080	79.56	79.955	79.97	79.495	13370	0	46.150002	46.75	45.959999	46.48	44.172607	12424800	31.65	31.82	31.549999	31.809998999999998	31.809998999999998	2527000
248	2012-12-17	164.160004	164.619995	164.130005	164.440002	164.440002	8173300	142.470001	143.850006	142.429993	143.770004	126.730164	143238200	13135.16992	13244.33008	13134.62988	13235.38965	13235.38965	142980000	67.550003	68.050003	66.449997	68.0	66.46556899999999	553000	1.3165	1.319	1.3192	1.3144	1	107.64	108.3	108.5	107.58	129070	0	87.45	86.98	87.81	86.58	1	61484	61444	61820	61230	50580	1	1.773	1.773	1.773	1.773	1	1608.25	1614.85	1616.9	1604.05	0	697.2	700.05	700.05	700.05	0	1080	79.513	79.59	79.675	79.49	2240	0	46.32	46.700001	46.060001	46.509998	44.201118	9087200	31.85	32.099998	31.83	32.009997999999996	32.009997999999996	2790100
249	2012-12-18	164.350006	164.429993	160.899994	162.080002	162.080002	23995000	144.0	145.5	143.78999299999995	145.369995	128.140533	177762800	13236.61035	13365.86035	13232.58008	13350.95996	13350.95996	152920000	68.050003	68.25	64.400002	65.349998	63.875362	834800	1.3230000000000002	1.3164	1.3239	1.3155	1	108.84	107.98	108.98	107.93	137270	1	87.96	87.69	88.4	87.45	1	60687	61607	62164	60566	75070	0	1.821	1.821	1.821	1.821	1	1598.4	1608.35	1617.25	1590.15	0	689.85	693.0	693.0	692.65	0	1080	79.387	79.62	79.65	79.29	21580	0	46.52	46.610001	45.389999	45.75	43.478855	14998700	32.099998	32.27	31.92	32.18	32.18	3494600
250	2012-12-19	161.309998	162.220001	161.110001	161.690002	161.690002	12991600	145.529999	145.580002	144.240005	144.28999299999995	127.188545	150895400	13351.04004	13357.7002	13251.74023	13251.96973	13251.96973	149020000	64.949997	65.050003	63.349998	63.599998	62.164852	509300	1.3228	1.3230000000000002	1.331	1.3222	0	110.36	108.9	110.48	108.74	162390	1	89.91	89.44	91.4	89.31	1	59607	60556	60700	59525	86290	0	1.807	1.807	1.807	1.807	0	1588.45	1598.35	1602.8	1579.55	0	694.0	691.9	699.6	687.3	1	1080	79.313	79.38	79.405	79.015	31550	0	45.529999	45.799999	45.279999	45.360001	43.108212	10954600	32.259997999999996	32.880001	32.209998999999996	32.669998	32.669998	5515200
251	2012-12-20	159.869995	160.119995	158.389999	159.729996	159.729996	25148400	144.380005	145.139999	143.979996	145.119995	127.920128	168487000	13246.66992	13314.63965	13216.03027	13311.71973	13311.71973	119800000	62.5	63.549999	61.900002	63.299999	61.871635	703500	1.3244	1.3228	1.3297	1.3189	1	110.2	110.1	110.66	109.7	136540	0	89.92	89.73	90.59	89.31	1	57351	59501	59914	57223	108530	0	1.8	1.8	1.8	1.8	0	1555.5	1588.6	1595.55	1542.15	0	679.25	685.0	685.0	673.4	0	1080	79.31	79.405	79.43	79.065	21970	0	44.849998	45.200001	44.16	45.07	42.832607	14517200	32.630001	32.950001	32.560001	32.73	32.73	3195900
252	2012-12-21	159.820007	160.759995	159.779999	160.330002	160.330002	13445400	142.169998	144.089996	141.940002	142.78999299999995	126.759018	245883800	13309.9502	13309.9502	13122.53027	13190.83984	13190.83984	413270000	63.200001	64.599998	62.849998	63.599998	62.164852	566500	1.3188	1.3245	1.3255	1.3159	0	108.97	110.2	110.28	108.66	132660	0	88.91	90.1	90.16	88.04	0	58286	57599	58466	57288	85470	1	1.77	1.77	1.77	1.77	0	1539.3	1555.0	1558.45	1526.55	0	681.3	681.0	681.0	680.7	1	1080	79.712	79.375	79.735	79.34	22720	1	44.669998	45.549999	44.66	45.18	42.937145	11377700	32.16	32.360001000000004	32.02	32.360001000000004	32.360001000000004	6278500
253	2012-12-24	160.880005	160.96000700000005	160.470001	160.619995	160.619995	3699400	142.479996	142.559998	142.190002	142.350006	126.368462	53874600	13190.15039	13190.37988	13128.54981	13138.92969	13138.92969	47710000	63.599998	64.150002	62.950001	63.5	62.067112	164500	1.3186	1.3188	1.3234	1.3167	0	108.8	109.02	109.22	108.13	49450	0	88.79	88.66	88.91	88.25	0	57729	58149	58338	57665	41990	0	1.776	1.776	1.776	1.776	1	1538.75	1544.15	1553.5	1536.05	0	685.8	683.5	688.6	681.4	1	1080	79.745	79.7	79.8	79.445	8260	1	44.860001	44.900002	44.18	44.849998	43.063889	5888200	32.189999	32.25	32.110001000000004	32.240002000000004	32.240002000000004	1541600
254	2012-12-26	161.360001	161.490005	160.639999	160.779999	160.779999	4961800	142.639999	142.71000700000005	141.350006	141.75	125.83578500000002	106947700	13138.84961	13174.87988	13076.87012	13114.58984	13114.58984	79410000	64.449997	64.449997	62.950001	63.599998	62.164852	266000	1.3224	1.3183	1.3255	1.317	1	111.07	109.15	111.52	109.0	75290	1	91.14	88.66	91.34	88.63	1	57472	57790	57860	57270	42960	0	1.749	1.749	1.749	1.749	0	1544.15	1550.3	1551.55	1537.2	1	691.4	691.35	691.35	691.35	1	1080	79.704	79.735	79.81	79.47	9970	0	45.029999	45.240002	44.68	45.150002	43.351944	7026700	33.049999	33.23	32.919998	33.150002	33.150002	5560400
255	2012-12-27	160.229996	161.309998	160.050003	161.160004	161.160004	8937700	141.78999299999995	142.080002	139.919998	141.559998	125.667068	167920600	13114.96973	13141.74023	12964.08008	13096.30957	13096.30957	100160000	62.950001	64.349998	62.650002	63.599998	62.164852	691500	1.3236	1.3225	1.3285	1.3201	1	110.8	110.78	111.33	110.1	104800	0	91.09	91.06	91.5	90.1	0	58175	57597	58444	57227	66890	1	1.734	1.734	1.734	1.734	0	1537.6	1544.0	1551.75	1532.4	0	707.35	694.6	694.6	694.6	1	1080	79.719	79.64	79.89	79.42	15350	1	44.759998	45.900002	44.689999	45.439999	43.630394	17914700	33.169998	33.220001	32.77	33.189999	33.189999	3909400
256	2012-12-28	160.940002	160.970001	160.149994	160.53999299999995	160.53999299999995	6852900	140.639999	141.419998	139.869995	140.029999	124.308876	148806700	13095.08008	13095.45996	12926.86035	12938.11035	12938.11035	85980000	63.450001	64.0	62.650002	62.75	61.334038	350300	1.3216	1.3236	1.3258	1.3167	0	110.62	111.24	111.38	109.83	117890	0	90.76	91.31	91.65	90.48	0	57516	58151	58151	57440	41920	0	1.7009999999999998	1.7009999999999998	1.7009999999999998	1.7009999999999998	0	1524.7	1536.6	1542.95	1519.6	0	699.6	717.2	717.2	717.2	0	1080	79.785	79.725	80.05	79.685	15290	1	45.290001	45.689999	44.880001	44.93	43.140705	10707600	33.18	33.259997999999996	32.880001	33.040001000000004	33.040001000000004	4069100
257	2012-12-31	160.899994	162.75	160.770004	162.020004	162.020004	11786200	139.660004	142.559998	139.53999299999998	142.410004	126.421715	243935200	12938.19043	13109.12988	12883.88965	13104.13965	13104.13965	145740000	62.849998	64.650002	62.75	64.400002	62.946804	485300	1.3196	1.3214	1.3236	1.3173	0	111.11	110.35	111.34	109.38	98680	1	91.77	90.44	92.02	90.03	1	57864	57749	58030	57523	37410	1	1.756	1.756	1.756	1.756	1	1543.0	1527.3	1544.15	1519.15	1	704.6	697.3	707.0	696.1	1	1080	79.87100000000002	79.735	79.96	79.69	11780	1	45.0	46.59	44.950001	46.389999	44.542557	16214700	32.900002	33.470001	32.889998999999996	33.369999	33.369999	4750100
258	2013-01-02	163.490005	164.139999	163.139999	163.169998	163.169998	10431800	145.110001	146.149994	144.729996	146.059998	129.66188	192059000	13104.29981	13412.70996	13104.29981	13412.54981	13412.54981	161430000	65.800003	66.5	65.599998	66.300003	64.80393199999999	456900	1.3186	1.3205	1.3302	1.3157	0	112.47	111.5	112.9	111.27	183140	1	92.94	91.88	93.97	91.66	1	58938	58016	59580	57896	88590	1	1.835	1.835	1.835	1.835	1	1571.5	1540.15	1580.95	1539.4	1	706.9	698.3	718.7	697.9	1	1080	79.94800000000002	79.62	80.03	79.46	18900	1	47.23	47.529999	46.91	47.099998	45.224281	13210600	34.0	34.09	33.700001	33.82	33.82	5544800
259	2013-01-03	162.479996	162.880005	160.830002	161.199997	161.199997	16117500	145.990005	146.369995	145.339996	145.729996	129.368927	144761800	13413.00977	13430.59961	13358.29981	13391.36035	13391.36035	129630000	66.25	66.300003	63.049999	63.349998	61.920502	649600	1.3048	1.3187	1.3192	1.3046	0	112.14	112.2	112.42	111.63	190290	0	92.84	92.93	93.32	92.51	0	58651	58910	59340	58550	56890	0	1.911	1.911	1.911	1.911	1	1555.15	1571.65	1580.75	1555.15	0	693.2	707.0	707.8	691.17	0	1080	80.515	79.93	80.595	79.92	33630	1	46.740002	47.060001	45.07	45.139999	43.342342	22829200	33.849998	33.950001	33.700001	33.740002000000004	33.740002000000004	3915400
260	2013-01-04	159.520004	160.630005	158.889999	160.440002	160.440002	19179800	145.970001	146.610001	145.669998	146.369995	129.937088	116817700	13391.04981	13447.11035	13376.23047	13435.20996	13435.20996	107590000	62.75	63.5	61.75	63.299999	61.871635	596000	1.3069	1.3048	1.3091	1.2999	1	111.31	111.72	111.78	110.38	191330	0	93.17	92.91	93.25	91.56	1	57537	58525	58525	56805	110300	0	1.903	1.903	1.903	1.903	0	1560.8	1555.1	1565.4	1543.6	1	687.8	679.05	691.1	679.05	0	1080	80.61	80.77	80.995	80.52	40390	1	44.790001	45.330002	44.5	45.330002	43.524776	16822300	33.700001	33.889998999999996	33.57	33.880001	33.880001	5940900
261	2013-01-07	159.360001	159.96000700000005	159.149994	159.429993	159.429993	9361800	145.850006	146.110001	145.429993	145.970001	129.582047	110002500	13436.12988	13436.12988	13343.32031	13384.29004	13384.29004	113120000	62.650002	63.25	61.799999	61.950001	60.552097	462800	1.3117	1.3072	1.3121	1.3018	1	111.4	111.42	111.69	110.54	203500	1	93.31	93.23	93.38	92.44	1	57983	58200	58424	57768	67630	0	1.901	1.901	1.901	1.901	0	1561.1	1563.8	1571.15	1551.4	0	672.7	691.4	692.8	665.2	0	1080	80.369	80.61	80.8	80.335	36590	0	44.849998	45.049999	44.439999	44.48	42.708626	15483900	33.720001	33.970001	33.630001	33.919998	33.919998	2853400
262	2013-01-08	160.46000700000005	160.990005	160.009995	160.559998	160.559998	7694800	145.71000700000005	145.910004	144.979996	145.550003	129.209152	121265100	13377.41992	13377.41992	13293.12988	13328.84961	13328.84961	129570000	61.849998	62.25	61.150002	62.150002	60.747581	552700	1.3083	1.3116	1.3142	1.3058	0	111.94	111.42	112.47	111.12	194000	1	93.16	93.41	93.89	92.77	0	58470	58050	58650	58050	64000	1	1.864	1.864	1.864	1.864	0	1582.35	1560.95	1587.35	1553.4	1	673.7	672.9	679.2	664.7	1	1080	80.445	80.31	80.57	80.22	15520	1	44.52	44.700001	43.990002	44.650002	42.871861	11815600	34.009997999999996	34.029999	33.73	33.959998999999996	33.959998999999996	3841500
263	2013-01-09	160.770004	160.830002	159.899994	160.490005	160.490005	8334200	145.869995	146.320007	145.639999	145.919998	129.537582	90745600	13329.91992	13416.54981	13329.08008	13390.50977	13390.50977	123070000	62.049999	62.299999	60.599998	61.700001	60.307732	712800	1.3064	1.3081	1.3096	1.3037	0	111.76	111.9	112.23	111.11	171950	0	93.25	93.18	93.68	92.71	1	57970	58350	58398	57705	52280	0	1.86	1.86	1.86	1.86	0	1594.95	1582.0	1603.6	1578.4	1	686.9	673.6	693.2	673.1	1	1080	80.67699999999998	80.51	80.75	80.45	27720	1	44.619999	44.720001	44.130001	44.360001	42.593407	7690400	33.950001	34.07	33.740002000000004	33.880001	33.880001	2752600
264	2013-01-10	161.610001	162.559998	161.610001	161.979996	161.979996	11432600	146.729996	147.089996	145.970001	147.080002	130.567337	130735400	13391.82031	13478.2002	13382.29004	13471.21973	13471.21973	133520000	62.5	64.5	62.5	64.199997	62.751316	638400	1.3271	1.3065	1.3273	1.3039	1	111.89	111.68	113.29	111.6	196970	1	93.88	93.22	94.73	93.11	1	58680	58064	58730	57881	58550	1	1.899	1.899	1.899	1.899	1	1634.95	1594.85	1637.55	1594.3	1	698.6	686.5	705.2	686.2	1	1080	79.817	80.75	80.79	79.745	38460	0	44.860001	45.59	44.849998	45.41	43.601585	16542800	34.279999	34.32	34.060001	34.169998	34.169998	3457900
265	2013-01-11	161.860001	161.899994	160.110001	161.059998	161.059998	13675600	147.03999299999995	147.149994	146.610001	147.070007	130.558502	113917300	13471.4502	13496.67969	13439.96973	13488.42969	13488.42969	119200000	64.300003	65.550003	63.900002	65.25	63.777626	715200	1.3344	1.3272	1.3366	1.3248	1	110.64	111.95	111.95	109.6	168070	0	93.76	93.9	94.16	92.68	0	58105	58620	58650	57810	60300	0	1.866	1.866	1.866	1.866	0	1632.4	1635.85	1641.35	1616.75	0	702.1	698.5	704.2	689.53	1	1080	79.611	79.86	79.93	79.49	30220	0	45.34	45.490002	44.889999	45.400002	43.591984	12013900	33.869999	34.110001000000004	33.700001	34.060001	34.060001	3560300
266	2013-01-14	161.880005	161.970001	161.130005	161.53999299999995	161.53999299999995	7289000	146.889999	147.070007	146.429993	146.970001	130.46975700000002	89567200	13488.42969	13520.17969	13459.83984	13507.32031	13507.32031	118460000	65.849998	66.699997	65.099998	65.150002	63.67989	469400	1.3383	1.334	1.3404	1.3334	1	111.88	110.62	112.15	110.31	110230	1	94.19	93.78	94.33	92.99	1	58743	58300	58964	58300	55520	1	1.848	1.848	1.848	1.848	0	1656.75	1634.85	1664.75	1634.8	1	703.7	704.6	709.8	696.4	1	1080	79.54	79.535	79.71	79.405	25940	0	45.68	45.759998	45.189999	45.23	43.428757	8074700	34.119999	34.310001	33.830002	34.279999	34.279999	3146900
267	2013-01-15	162.800003	163.169998	162.350006	162.559998	162.559998	10077800	146.28999299999995	147.21000700000005	146.199997	147.070007	130.558502	93172600	13507.32031	13546.37012	13445.79981	13534.88965	13534.88965	102280000	65.449997	66.650002	64.75	65.599998	64.11972800000001	534300	1.3304	1.3382	1.3394	1.3268	0	110.3	111.93	112.46	110.19	101260	0	93.42	94.23	94.47	93.25	0	59459	58853	59580	58765	57660	1	1.836	1.836	1.836	1.836	0	1685.5	1656.85	1706.45	1654.15	1	712.6	703.8	721.6	702.7	1	1100	79.832	79.54	79.94	79.435	33210	1	45.52	45.959999	45.040001	45.59	43.774422	9774200	34.25	34.27	33.919998	33.990002000000004	33.990002000000004	2991700
268	2013-01-16	162.419998	163.029999	162.149994	162.649994	162.649994	9214700	146.770004	147.279999	146.610001	147.050003	130.540771	104849500	13534.88965	13534.88965	13468.95996	13511.23047	13511.23047	118540000	65.0	65.400002	64.449997	64.599998	63.142296	303500	1.329	1.3304	1.3325	1.3257	0	110.61	110.52	110.84	110.24	19710	1	94.16	93.44	94.39	93.13	1	59718	59584	59787	59174	51520	1	1.819	1.819	1.819	1.819	0	1690.65	1684.4	1699.95	1657.8	1	722.8	712.0	727.8	705.8	1	1100	79.854	79.765	79.95	79.66	21230	1	45.290001	45.419998	45.099998	45.209999	43.409554	8441200	34.040001000000004	34.330002	33.959998999999996	34.279999	34.279999	4235400
269	2013-01-17	161.940002	164.399994	161.830002	163.350006	163.350006	14911400	147.699997	148.419998	147.149994	148.0	131.384079	133833500	13511.23047	13633.88965	13510.24023	13596.01953	13596.01953	183900000	64.150002	64.900002	63.400002	64.050003	62.60471	446400	1.3377	1.3291	1.339	1.3271	1	111.1	109.74	111.38	109.45	206290	1	95.2	94.24	96.09	93.85	1	59614	59706	59706	58528	81090	0	1.884	1.884	1.884	1.884	1	1687.6	1691.0	1706.05	1673.45	0	725.4	722.8	725.8	722.8	1	1100	79.711	79.8	79.95	79.615	25250	0	44.950001	45.450001	44.540001	45.0	43.207912	12326900	34.700001	34.939999	34.599998	34.669998	34.669998	6644100
270	2013-01-18	163.949997	163.970001	163.020004	163.089996	163.089996	10038100	147.970001	148.490005	147.429993	148.330002	131.67706299999998	169906000	13596.01953	13649.92969	13571.86035	13649.7002	13649.7002	260900000	64.099998	64.550003	63.400002	64.150002	62.702454	306700	1.3319	1.3377	1.3403	1.3281	0	111.89	111.1	111.97	110.47	182510	1	95.31	95.34	95.82	95.06	1	59436	59405	59698	59155	54380	0	1.84	1.84	1.84	1.84	0	1670.45	1687.35	1701.45	1664.25	0	720.2	723.7	733.0	713.7	0	1150	80.116	79.76	80.275	79.71	26100	1	45.25	45.25	44.900002	45.110001	43.313538	8141400	34.700001	34.810001	34.540001000000004	34.77	34.77	3997500
271	2013-01-22	163.479996	164.220001	163.369995	163.669998	163.669998	8587900	148.330002	149.130005	147.979996	149.130005	132.387238	111797300	13649.7002	13712.20996	13622.95996	13712.20996	13712.20996	144300000	64.0	66.300003	63.5	65.650002	64.168594	556000	1.3321	1.3312	1.3373	1.3268	1	112.42	111.71	112.65	111.35	207850	1	96.24	95.25	96.38	94.98	1	59617	59396	59720	59217	48130	1	1.843	1.843	1.843	1.843	1	1700.55	1683.55	1701.9	1680.8	1	726.8	717.2	732.1	716.5	1	1175	79.973	80.185	80.19	79.785	24740	0	45.029999	45.919998	44.880001	45.82	43.995258	12118800	34.82	35.09	34.75	35.009997999999996	35.009997999999996	4393500
272	2013-01-23	163.919998	163.949997	163.0	163.21000700000005	163.21000700000005	6697000	149.130005	149.5	148.860001	149.369995	132.600281	104596100	13712.20996	13794.29004	13710.12988	13779.330080000002	13779.330080000002	104490000	65.150002	66.199997	64.150002	64.199997	62.751316	469600	1.3318	1.3321	1.3356	1.3265	0	112.8	112.42	113.15	112.06	239710	1	95.56	96.87	97.03	95.06	0	59865	59680	59974	59525	52520	1	1.828	1.828	1.828	1.828	0	1688.4	1701.0	1704.45	1686.75	0	724.1	726.9	728.8	722.4	0	1175	79.99	79.94	80.22	79.765	18760	1	45.619999	45.720001	44.540001	44.560001	42.785439	16697100	34.919998	35.009997999999996	34.380001	34.610001000000004	34.610001000000004	6150300
273	2013-01-24	161.979996	162.270004	161.179993	161.419998	161.419998	13188300	149.149994	150.139999	149.009995	149.410004	132.635803	146426400	13779.330080000002	13879.66016	13779.330080000002	13825.330080000002	13825.330080000002	124780000	63.25	64.050003	60.849998	60.900002	59.525787	593500	1.3376	1.3319	1.3394	1.3287	1	113.28	112.76	113.65	112.4	211580	1	95.97	95.56	96.75	95.19	1	58953	59780	59780	58881	65490	0	1.852	1.852	1.852	1.852	1	1681.1	1688.55	1692.7	1676.15	0	726.7	724.4	728.8	716.8	1	1175	80.007	80.05	80.225	79.925	18940	1	44.220001	44.419998	43.099998	43.23	41.508408	25261700	34.799999	35.0	34.689999	34.759997999999996	34.759997999999996	4813600
274	2013-01-25	160.559998	161.03999299999995	160.309998	160.649994	160.649994	9037400	149.880005	150.25	149.369995	150.25	133.3815	147211600	13825.330080000002	13895.98047	13825.330080000002	13895.98047	13895.98047	130300000	60.450001	60.700001	57.0	57.299999	56.00701899999999	1317700	1.3462	1.3377	1.3481	1.335	1	113.28	113.28	113.84	112.83	204350	0	96.09	95.98	96.59	95.46	1	58250	58954	59034	58176	50630	0	1.949	1.949	1.949	1.949	1	1696.15	1681.35	1696.95	1675.15	1	741.8	726.6	742.1	723.2	1	1175	79.82	80.08	80.175	79.745	28050	0	42.950001	43.060001	41.900002	41.919998	40.250576	35696400	34.869999	34.919998	34.540001000000004	34.779999	34.779999	3823000
275	2013-01-28	160.240005	160.729996	160.020004	160.28999299999995	160.28999299999995	8491600	150.28999299999995	150.330002	149.509995	150.070007	133.22166399999998	113357700	13895.98047	13915.71973	13862.57031	13881.92969	13881.92969	113570000	57.150002	58.599998	56.400002	58.049999	56.740097	950800	1.3456	1.3464	1.3478	1.3424	0	113.48	113.45	113.8	112.6	172160	1	96.55	96.09	96.86	95.52	1	57762	58151	58454	57677	62550	0	1.965	1.965	1.965	1.965	1	1668.65	1693.75	1699.25	1659.95	0	737.5	742.6	749.6	734.1	0	1175	79.868	79.84	79.995	79.785	19550	1	41.959999	42.080002	41.389999	41.48	39.828098	18548900	34.959998999999996	34.990002000000004	34.57	34.939999	34.939999	3657800
276	2013-01-29	161.009995	161.309998	160.690002	160.990005	160.990005	7364900	149.770004	150.850006	149.669998	150.660004	133.745453	105694400	13881.92969	13969.99023	13880.00977	13954.419919999998	13954.419919999998	108230000	58.549999	59.25	56.75	57.450001	56.489361	853900	1.3493	1.3455	1.3498	1.3415	1	114.36	113.48	114.49	113.07	208910	1	97.34	96.5	97.85	96.33	1	57906	57795	58030	57711	44520	1	1.999	1.999	1.999	1.999	1	1682.3	1668.7	1682.6	1665.8	1	751.1	738.4	751.3	737.4	1	1175	79.624	79.85	79.935	79.575	21060	0	42.119999	42.419998	41.84	42.25	40.567436	16484400	35.189999	35.41	35.060001	35.290001000000004	35.290001000000004	5911200
277	2013-01-30	162.679993	163.03999299999995	162.029999	162.190002	162.190002	12010000	150.639999	150.940002	149.929993	150.070007	133.22166399999998	137447700	13954.419919999998	13966.12988	13896.9502	13910.419919999998	13910.419919999998	117200000	58.450001	59.450001	56.700001	56.950001	55.997726	727600	1.3568	1.3491	1.3588	1.3481	1	114.9	114.28	115.24	114.07	200610	1	98.03	97.39	98.31	97.39	1	59061	58030	59139	57712	77590	1	1.992	1.992	1.992	1.992	0	1688.85	1682.35	1693.45	1679.15	1	749.3	751.2	760.3	745.4	0	1175	79.32600000000002	79.625	79.665	79.21	35290	0	42.93	43.139999	41.900002	41.959999	40.288982	19525600	35.419998	35.529999	35.240002000000004	35.490002000000004	35.490002000000004	5432400
278	2013-01-31	161.619995	161.809998	160.470001	161.199997	161.199997	9334000	149.889999	150.380005	149.600006	149.699997	132.893219	108975800	13910.419919999998	13941.05957	13860.580080000002	13860.580080000002	13860.580080000002	142600000	56.650002	56.75	55.5	56.0	55.06360600000001	643000	1.3579	1.3567	1.3594	1.354	1	115.55	114.91	115.76	114.28	195490	1	97.42	98.0	98.08	96.88	0	57849	59051	59084	57472	71740	0	1.985	1.985	1.985	1.985	0	1677.1	1688.8	1688.8	1667.45	0	743.8	749.4	751.7	735.9	0	1175	79.226	79.275	79.4	79.16	30050	0	41.869999	41.93	41.400002	41.619999	39.962521	12440500	35.16	35.349998	35.119999	35.279999	35.279999	4417800
279	2013-02-01	162.660004	162.770004	160.869995	161.449997	161.449997	12904300	150.649994	151.419998	150.389999	151.240005	134.26036100000002	131173000	13860.580080000002	14019.78027	13860.580080000002	14009.79004	14009.79004	128420000	56.799999	57.150002	55.75	56.700001	55.751907	622500	1.364	1.3577	1.3712	1.3572	1	116.76	115.77	117.07	115.4	245850	1	97.62	97.44	98.17	96.53	1	58502	57930	58945	57729	75360	1	2.025	2.025	2.025	2.025	1	1684.7	1677.15	1693.65	1668.45	1	756.3	743.7	758.5	739.8	1	1175	79.135	79.14	79.325	78.915	43790	0	42.27	42.389999	41.549999	42.220001	40.538628	17063300	35.02	35.52	34.939999	35.349998	35.349998	5387500
280	2013-02-04	161.190002	162.419998	161.149994	162.0	162.0	7354900	150.320007	151.270004	149.429993	149.53999299999995	132.75116	159073600	14009.79004	14009.79004	13866.830080000002	13880.080080000002	13880.080080000002	130420000	55.75	56.900002	55.5	56.299999	55.358593000000006	679400	1.3514	1.3642	1.3659	1.3504	0	115.6	116.5	116.67	115.32	214960	0	96.12	97.75	97.79	95.92	0	58418	58195	58661	57910	51800	0	1.957	1.957	1.957	1.957	0	1699.85	1688.35	1708.95	1684.85	1	756.7	757.9	762.1	748.2	1	1175	79.57300000000002	79.175	79.64	79.17	27260	1	42.029999	42.880001	41.990002	42.34	40.653843	9921100	34.889998999999996	35.07	34.709998999999996	34.779999	34.779999	5119900
281	2013-02-05	162.75	162.78999299999995	161.330002	161.96000700000005	161.96000700000005	8979400	150.350006	151.479996	150.28999299999995	151.050003	134.09166000000002	113912400	13880.080080000002	14013.59961	13880.080080000002	13979.29981	13979.29981	134390000	56.849998	56.950001	55.549999	56.549999	55.604416	626900	1.3584	1.3514	1.3599	1.3459	1	116.52	115.47	117.23	115.01	227100	1	96.67	96.14	97.08	95.92	1	58356	58432	58790	58052	63870	0	2.005	2.005	2.005	2.005	1	1714.15	1700.0	1714.7	1687.5	1	765.6	756.6	768.9	746.0	1	1175	79.533	79.65	79.815	79.49	31430	0	42.59	42.669998	42.060001	42.259998	40.57703400000001	7646100	35.049999	35.139998999999996	34.950001	35.029999	35.029999	3171500
282	2013-02-06	162.130005	162.630005	161.990005	162.389999	162.389999	6138700	150.520004	151.259995	150.410004	151.160004	134.189316	138762800	13979.29981	13991.61035	13913.17969	13986.51953	13986.51953	127560000	56.5	56.950001	56.349998	56.549999	55.604416	299300	1.3523	1.3584	1.3598	1.3495	0	116.73	116.45	117.05	115.72	207780	1	96.81	96.7	97.05	95.11	1	58376	58275	58478	58076	41840	1	1.964	1.964	1.964	1.964	0	1737.6	1713.55	1741.9	1711.15	1	764.2	765.2	772.2	757.2	0	1200	79.767	79.555	79.93	79.53	25290	1	42.220001	42.619999	42.169998	42.540001	40.845882	8173500	34.549999	35.099998	34.509997999999996	35.040001000000004	35.040001000000004	4254000
283	2013-02-07	161.240005	162.96000700000005	161.130005	161.839996	161.839996	12827200	151.21000700000005	151.350006	149.860001	150.96000700000005	134.01178000000002	162490000	13986.51953	13988.05957	13852.2002	13944.04981	13944.04981	118530000	55.950001	57.450001	55.599998	56.799999	55.850227	819900	1.3396	1.3521	1.3577	1.3369	0	117.24	116.9	117.83	116.71	242300	1	95.9	96.94	97.29	95.62	0	58041	58369	58645	57762	78760	0	1.959	1.959	1.959	1.959	0	1718.35	1737.8	1742.9	1716.5	0	750.3	764.3	767.6	747.2	0	1200	80.257	79.805	80.345	79.58	46430	1	42.110001	42.939999	42.0	42.599998	40.903496	9787300	35.099998	35.150002	34.59	34.68	34.68	3943100
284	2013-02-08	161.46000700000005	162.020004	161.199997	161.570007	161.570007	6085900	151.220001	151.889999	151.220001	151.800003	134.757431	103133700	13944.04981	14022.62012	13944.04981	13992.96973	13992.96973	99860000	56.650002	57.0	55.950001	56.099998	55.161934	298600	1.3365	1.3398	1.3431	1.3354	0	118.9	117.48	119.17	117.31	206480	1	95.75	95.94	96.58	95.28	0	58212	58114	58425	57966	45690	1	1.95	1.95	1.95	1.95	0	1716.75	1718.55	1733.3	1708.0	0	754.0	750.2	758.4	740.5	1	1200	80.316	80.3	80.35	80.01	25100	1	42.57	42.77	42.310001	42.32	40.634644	5593600	34.880001	34.959998999999996	34.5	34.700001	34.700001	3134300
285	2013-02-11	159.779999	159.979996	159.25	159.699997	159.699997	12083500	151.740005	151.899994	151.389999	151.770004	134.73085	73775000	13992.96973	13992.96973	13940.41016	13971.24023	13971.24023	75090000	55.599998	55.599998	54.549999	54.650002	53.736183	592000	1.3407	1.3359	1.3428	1.3325	1	118.13	118.9	119.07	117.54	141280	0	97.0	95.86	97.16	95.03	1	57661	58309	58360	57542	56740	0	1.964	1.964	1.964	1.964	1	1696.3	1713.9	1719.95	1686.1	0	758.5	753.7	762.0	744.4	1	1200	80.389	80.275	80.475	80.17	29300	1	41.939999	41.970001	41.360001	41.470001	39.818501	11962600	34.549999	35.139998999999996	34.439999	35.119999	35.119999	4737100
286	2013-02-12	159.350006	160.050003	158.880005	159.889999	159.889999	7632300	151.779999	152.300003	151.610001	152.020004	134.952759	65392700	13971.24023	14038.96973	13968.94043	14018.7002	14018.7002	117180000	54.650002	55.349998	53.900002	55.0	54.080326	657700	1.3454	1.3406	1.3476	1.3365	1	118.66	118.27	118.9	117.81	98000	1	97.57	97.02	97.85	96.74	1	57555	57502	57633	57211	55460	0	1.979	1.979	1.979	1.979	1	1722.45	1696.75	1724.55	1687.85	1	773.5	759.3	774.6	752.8	1	1200	80.163	80.415	80.59	79.99	27870	0	41.419998	41.990002	41.139999	41.919998	40.250576	11065200	35.259997999999996	35.389998999999996	35.169998	35.279999	35.279999	2730600
287	2013-02-13	159.600006	159.639999	158.770004	159.050003	159.050003	8961300	152.330002	152.610001	151.720001	152.149994	135.06814599999998	82322600	14018.7002	14029.34961	13945.78027	13982.91016	13982.91016	130520000	55.0	55.099998	53.200001	53.299999	52.408756	668700	1.3453	1.3453	1.3521	1.3426	0	118.72	118.66	119.12	118.39	27820	1	97.17	97.62	98.14	96.66	0	57442	57699	57850	57405	41920	0	2.028	2.028	2.028	2.028	1	1722.9	1722.15	1735.75	1717.15	1	765.3	773.3	777.5	764.0	0	1200	80.167	80.1	80.255	79.915	28470	0	41.799999	42.080002	41.16	41.200001	39.559254	14594300	35.419998	35.490002000000004	34.990002000000004	35.189999	35.189999	5132600
288	2013-02-14	159.309998	159.649994	158.03999299999995	158.350006	158.350006	12410200	151.690002	152.470001	151.520004	152.28999299999995	135.192444	80834300	13982.91016	13990.36035	13921.94043	13973.38965	13973.38965	114800000	53.599998	54.150002	53.049999	53.400002	52.50708	434300	1.3361	1.3451	1.3456	1.3314	0	118.0	117.9	118.29	117.25	186860	0	97.33	97.2	97.74	96.8	1	56630	57469	57630	56550	67250	0	1.998	1.998	1.998	1.998	0	1714.15	1722.85	1734.9	1709.75	0	764.5	765.4	772.5	761.6	0	1250	80.538	80.18	80.71	80.145	34170	1	41.389999	42.009998	41.349998	41.360001	39.712872	9956400	35.259997999999996	35.380001	35.16	35.27	35.27	2113900
289	2013-02-15	156.419998	156.580002	154.559998	155.759995	155.759995	23374100	152.429993	152.589996	151.550003	152.110001	135.032669	215226500	13973.38965	14001.92969	13906.73047	13981.75977	13981.75977	195670000	52.650002	53.099998	50.150002	50.299999	49.458916	1177500	1.3363	1.3363	1.3394	1.3306	1	117.66	117.96	118.11	116.28	216480	0	96.12	97.42	97.55	95.29	0	56086	56689	56743	55947	70160	0	2.005	2.005	2.005	2.005	1	1680.65	1713.4	1717.05	1671.35	0	756.1	764.6	765.7	748.4	0	1250	80.57600000000002	80.48	80.675	80.305	19400	1	40.830002	40.830002	39.830002	39.889999	38.301418	22895700	34.689999	35.200001	34.48	34.720001	34.720001	7041000
290	2013-02-19	155.800003	155.839996	154.929993	155.330002	155.330002	11803900	152.369995	153.279999	152.160004	153.25	136.04466200000002	95105400	13981.75977	14044.82031	13977.90039	14035.669919999998	14035.669919999998	136410000	49.700001	49.849998	48.75	49.75	48.918118	1008400	1.3388	1.3352	1.3397	1.3329	1	117.52	117.48	117.6	116.55	134900	1	96.67	96.02	96.78	95.3	1	55171	56330	56371	54872	75260	0	2.028	2.028	2.028	2.028	1	1692.6	1699.1	1703.9	1677.3	0	764.3	763.8	767.2	760.4	1	1265	80.545	80.745	80.765	80.505	15640	0	39.77	39.77	39.16	39.369999	37.802124	15353800	34.66	34.970001	34.57	34.959998999999996	34.959998999999996	4226400
291	2013-02-20	153.899994	153.929993	150.839996	151.440002	151.440002	30924000	153.139999	153.190002	151.259995	151.339996	134.349121	160574800	14035.669919999998	14058.26953	13919.28027	13927.54004	13927.54004	138540000	49.049999	49.25	47.0	47.200001	46.41075900000001	1086100	1.3281	1.3387	1.3434	1.327	0	115.6	117.35	117.66	115.02	219240	0	95.56	98.59	99.0	95.86	0	53720	55259	55278	53266	115610	0	2.01	2.01	2.01	2.01	0	1648.8	1692.55	1698.9	1636.15	0	741.1	764.2	766.1	728.8	0	1265	81.155	80.46	81.23	80.35	40940	1	38.709999	38.880001	37.389999	37.450001	35.958584	37094600	34.98	35.040001000000004	33.919998	34.169998	34.169998	11400700
292	2013-02-21	152.0	153.410004	151.899994	152.619995	152.619995	17964800	150.96000700000005	151.419998	149.940002	150.419998	133.532425	183257000	13927.54004	13927.54004	13834.40039	13880.62012	13880.62012	131410000	47.450001	49.200001	47.349998	49.049999	48.22982	1104200	1.3189	1.3283	1.3291	1.3161	0	113.53	115.2	115.31	113.32	248790	0	92.92	94.78	94.98	92.69	0	54112	53671	54284	53077	107880	1	1.974	1.974	1.974	1.974	0	1624.75	1648.65	1651.15	1599.25	0	735.5	740.0	740.2	708.8	0	1250	81.551	81.175	81.625	81.125	39690	1	37.610001	38.709999	37.490002	38.119999	36.601902	23221700	33.5	33.689999	33.349998	33.43	33.43	7793300
293	2013-02-22	152.259995	152.990005	151.929993	152.970001	152.970001	10093200	151.149994	151.889999	150.490005	151.889999	134.837387	106356600	13880.62012	14001.19043	13880.62012	14000.57031	14000.57031	139850000	50.0	50.0	47.950001	48.049999	47.246544	696300	1.319	1.319	1.3247	1.3146	1	114.1	113.6	114.79	113.6	173500	1	93.35	93.04	93.56	92.53	1	53304	54167	54219	53156	66530	0	1.962	1.962	1.962	1.962	0	1609.9	1624.45	1631.55	1604.5	0	738.2	735.6	740.9	728.3	1	1250	81.585	81.485	81.7	81.26	33310	1	38.220001	38.459999	37.720001	37.93	36.419476	11323300	33.439999	33.630001	33.299999	33.599998	33.599998	4511500
294	2013-02-25	153.520004	154.559998	153.309998	154.339996	154.339996	9488200	152.630005	152.860001	149.0	149.0	132.27182	245824800	14000.57031	14081.580080000002	13784.00977	13784.169919999998	13784.169919999998	152190000	48.75	51.549999	48.75	50.799999	49.950558	1231200	1.3062	1.3175	1.3319	1.3047	0	114.44	114.19	115.87	113.31	190540	1	92.1	93.31	94.54	92.15	0	53972	53750	54190	53512	66100	1	1.865	1.865	1.865	1.865	0	1612.5	1607.45	1630.6	1597.9	1	741.1	740.9	754.3	736.8	1	1250	81.777	81.705	82.005	81.165	50840	1	38.48	39.0	38.290001	38.57	37.033989	17100500	33.700001	33.75	33.169998	33.209998999999996	33.209998999999996	4401300
295	2013-02-26	154.389999	156.800003	153.320007	156.220001	156.220001	18182300	149.720001	150.199997	148.729996	150.020004	133.177338	186596200	13784.169919999998	13918.44043	13784.169919999998	13900.12988	13900.12988	132580000	51.099998	51.849998	49.849998	51.849998	50.982998	1223900	1.3062	1.3062	1.3121	1.3018	1	112.71	113.64	114.34	112.41	257230	0	92.72	91.99	93.51	91.99	1	54582	54002	54739	53401	81870	1	1.886	1.886	1.886	1.886	1	1622.25	1611.3	1625.65	1581.1	1	745.8	740.8	748.2	730.9	1	1250	81.94	81.93	82.035	81.63	46510	1	38.759998	39.290001	38.139999	39.049999	37.494869	19392300	33.450001	33.619999	33.18	33.330002	33.330002	6548500
296	2013-02-27	155.46000700000005	155.600006	154.080002	154.570007	154.570007	9596100	149.889999	152.330002	149.759995	151.910004	134.855133	150781900	13900.12988	14104.86035	13880.19043	14075.37012	14075.37012	107010000	51.900002	51.900002	49.799999	50.25	49.409756	887300	1.3139	1.306	1.3148	1.3041	1	111.87	112.8	113.35	111.65	220010	0	92.84	92.78	93.43	92.24	1	53786	54500	54500	53680	54830	0	1.9	1.9	1.9	1.9	1	1604.3	1622.35	1625.65	1592.75	0	743.15	741.0	749.45	734.8	0	1250	81.672	81.94	81.985	81.555	38850	0	38.669998	38.720001	38.139999	38.259998	36.736332	14560700	33.25	33.599998	33.209998999999996	33.400002	33.400002	5019700
297	2013-02-28	154.089996	154.160004	152.389999	153.0	153.0	14864400	151.899994	152.869995	151.410004	151.610001	134.588837	126866000	14075.37012	14149.15039	14050.17969	14054.49023	14054.49023	177150000	50.049999	50.25	48.549999	49.099998	48.27898	796700	1.3056	1.3138	1.3163	1.3051	0	111.38	111.95	112.57	110.87	224450	0	91.84	92.9	93.19	91.58	0	53267	53800	54199	53145	59510	0	1.881	1.881	1.881	1.881	0	1585.25	1604.8	1607.65	1582.45	0	732.6	744.05	748.5	724.95	0	1250	82.00299999999999	81.605	82.075	81.535	27990	1	38.09	38.099998	37.220001	37.400002	35.91058	15832200	33.389998999999996	33.5	32.959998999999996	33.060001	33.060001	5313000
298	2013-03-01	153.160004	153.610001	152.139999	152.440002	152.440002	11178800	151.089996	152.339996	150.410004	152.110001	135.032669	170634800	14054.49023	14107.08984	13937.59961	14089.66016	14089.66016	125920000	49.5	50.200001	48.799999	49.849998	49.016445	815400	1.3022	1.3055	1.3102	1.2967	0	110.4	110.9	111.36	109.82	251900	0	90.97	91.81	92.03	90.09	0	53711	53490	54087	52621	9310	1	1.845	1.845	1.845	1.845	0	1573.5	1585.15	1585.45	1565.55	0	718.65	726.0	726.0	714.0	0	1175	82.35799999999998	82.01	82.58	81.85	34830	1	37.540001	37.779999	37.02	37.110001	35.63213	13137000	32.66	32.779999	32.41	32.740002000000004	32.740002000000004	4953300
299	2013-03-04	152.449997	152.740005	151.869995	152.300003	152.300003	6643800	151.759995	152.919998	151.520004	152.919998	135.751724	99010200	14089.66016	14128.20996	14030.37012	14127.82031	14127.82031	110810000	49.599998	49.799999	47.5	47.799999	47.000721	784600	1.3026	1.3018	1.3032	1.2982	1	110.09	110.58	110.89	109.58	226780	0	90.22	90.78	90.98	89.41	0	53801	54240	54240	53587	1110	0	1.879	1.879	1.879	1.879	1	1571.95	1578.05	1584.95	1564.15	0	712.5	722.25	725.05	711.85	0	1175	82.255	82.355	82.53	82.23	19760	0	37.040001	37.119999	35.889999	35.91	34.479916	24525200	32.599998	32.610001000000004	32.16	32.400002	32.400002	6009300
300	2013-03-05	153.100006	153.389999	152.110001	152.380005	152.380005	10804200	153.660004	154.699997	153.639999	154.28999299999995	136.967926	121431900	14127.82031	14286.37012	14127.82031	14253.76953	14253.76953	112100000	48.450001	48.5	47.549999	47.650002	46.853233	620600	1.3051	1.3026	1.3077	1.3009	1	111.61	110.1	111.93	110.1	233650	1	90.83	90.3	91.06	90.09	1	53803	54434	54434	53750	780	0	1.898	1.898	1.898	1.898	1	1593.5	1572.5	1597.45	1572.5	1	732.6	725.0	735.3	722.6	1	1175	82.147	82.21	82.3	81.955	25020	0	36.389999	36.650002	35.900002	35.93	34.499123	17759700	32.540001000000004	32.740002000000004	32.400002	32.689999	32.689999	4195700
301	2013-03-06	152.169998	153.380005	151.649994	153.229996	153.229996	10856000	154.839996	154.919998	154.160004	154.5	137.154327	94469900	14253.76953	14320.65039	14253.0	14296.24023	14296.24023	116510000	47.650002	48.700001	46.099998	48.700001	47.885674	1570900	1.2967	1.3053	1.3072	1.2963	0	111.06	111.83	112.23	110.46	201770	0	90.43	90.9	91.24	89.62	0	54968	54810	55500	54502	66920	1	1.939	1.939	1.939	1.939	1	1591.25	1593.55	1602.8	1576.3	0	738.05	743.4	744.95	735.65	1	1200	82.507	82.02	82.64	81.975	26040	1	35.889999	37.450001	35.57	37.439999	35.948986	33784100	32.59	32.59	32.23	32.540001000000004	32.540001000000004	4855900
302	2013-03-07	153.020004	153.21000700000005	152.399994	152.690002	152.690002	6586700	154.699997	154.979996	154.520004	154.779999	137.402924	86101400	14296.24023	14354.69043	14296.24023	14329.49023	14329.49023	117080000	49.0	49.299999	47.700001	47.849998	47.049889	702800	1.3106	1.2967	1.3121	1.2967	1	111.15	111.08	111.4	110.41	213070	1	91.41	90.47	91.78	90.27	1	54656	55105	55225	54616	51390	0	1.995	1.995	1.995	1.995	1	1603.95	1591.35	1604.2	1587.95	1	757.05	746.6	758.15	746.6	1	1200	82.12299999999998	82.615	82.62	81.995	35170	0	37.529999	38.060001	36.869999	36.91	35.44009000000001	22037400	32.759997999999996	33.0	32.709998999999996	32.939999	32.939999	5622500
303	2013-03-08	151.610001	153.28999299999995	151.399994	152.71000700000005	152.71000700000005	11859500	155.46000700000005	155.649994	154.660004	155.440002	137.988846	123477800	14329.49023	14413.169919999998	14329.49023	14397.07031	14397.07031	115630000	47.25	48.700001	46.700001	47.549999	46.754906	1025100	1.3006	1.3107	1.3136	1.2957	0	110.85	110.9	111.33	109.14	228950	0	91.88	91.47	92.09	90.88	1	54854	54674	55236	53892	75930	1	2.049	2.049	2.049	2.049	1	1604.8	1604.25	1609.75	1586.6	1	780.65	759.3	785.0	759.3	1	1200	82.73100000000002	82.165	82.945	82.105	39050	1	36.57	37.580002	36.310001	37.110001	35.63213	23003100	32.869999	33.099998	32.740002000000004	33.049999	33.049999	3067500
304	2013-03-11	152.820007	153.059998	152.649994	152.990005	152.990005	4810700	155.320007	156.03999299999995	155.130005	156.029999	138.512604	83746800	14397.07031	14448.05957	14373.32031	14447.29004	14447.29004	94880000	47.75	47.950001	46.299999	46.650002	45.869953	738100	1.3045	1.2999	1.3054	1.298	1	110.22	110.67	110.72	109.53	164820	0	91.97	91.9	92.22	90.96	1	54593	54980	55020	54437	35940	0	2.061	2.061	2.061	2.061	1	1605.15	1600.85	1608.15	1594.85	1	780.1	781.6	784.2	770.4	0	1200	82.58	82.76	82.885	82.53	31260	0	37.220001	37.330002	36.779999	36.959999	35.488098	11375600	32.860001000000004	33.150002	32.700001	33.040001000000004	33.040001000000004	1997900
305	2013-03-12	154.070007	154.690002	153.899994	154.190002	154.190002	7265700	155.919998	156.100006	155.21000700000005	155.679993	138.201843	105755800	14447.29004	14478.79981	14412.05957	14450.05957	14450.05957	102100000	47.450001	48.5	47.349998	48.25	47.443203	1058400	1.3034	1.3044	1.3076	1.2992	0	109.65	110.13	111.2	109.3	146000	0	92.61	91.97	93.5	91.63	1	54943	54672	55199	54582	47430	1	2.019	2.019	2.019	2.019	0	1594.25	1605.2	1614.7	1590.9	0	773.6	780.0	780.0	770.6	0	1200	82.595	82.675	82.815	82.425	30030	1	37.57	38.200001	37.439999	37.880001	36.371468	21810500	33.459998999999996	33.599998	33.220001	33.259997999999996	33.259997999999996	3393500
306	2013-03-13	154.259995	154.600006	153.419998	153.660004	153.660004	7436400	155.759995	156.119995	155.229996	155.899994	138.397171	92550900	14450.05957	14472.79981	14411.66016	14455.28027	14455.28027	83920000	48.349998	48.549999	46.400002	46.700001	45.919117	752200	1.2961	1.3034	1.3065	1.2923	0	108.52	109.7	109.89	107.91	106230	0	92.48	92.66	93.44	91.94	0	54757	54875	55175	54580	55240	0	2.023	2.023	2.023	2.023	1	1589.0	1593.95	1601.55	1586.7	0	769.25	767.65	771.3	767.65	0	1200	82.902	82.575	83.07	82.35	50330	1	37.939999	38.029999	36.73	36.869999	35.401684	18937900	33.5	33.560001	33.029999	33.189999	33.189999	3377400
307	2013-03-14	153.020004	154.169998	153.009995	153.679993	153.679993	11410400	156.309998	156.800003	155.910004	156.729996	139.13398700000002	126329900	14455.28027	14539.29004	14455.28027	14539.13965	14539.13965	117390000	46.349998	47.599998	46.200001	47.049999	46.263264	798300	1.3005	1.2961	1.3033	1.2911	1	109.42	108.36	109.98	108.18	18270	1	93.18	92.56	93.3	92.06	1	54289	54702	54702	54084	60130	0	2.037	2.037	2.037	2.037	1	1592.25	1589.0	1594.2	1578.8	1	768.8	762.0	768.1	756.0	0	1250	82.62299999999998	82.915	83.18	82.44	36800	0	36.689999	37.459999	36.57	37.25	35.766556	12373800	33.259997999999996	33.48	33.23	33.419998	33.419998	2103400
308	2013-03-15	154.119995	154.720001	153.970001	154.0	154.0	5701300	155.850006	156.03999299999995	155.309998	155.830002	138.950287	138601100	14539.13965	14539.13965	14470.5	14514.11035	14514.11035	407770000	47.150002	47.5	46.849998	47.450001	46.656578	2878400	1.3076	1.3005	1.3109	1.2999	1	109.82	109.32	110.53	109.02	186110	1	93.5	93.29	93.98	93.14	1	54192	54290	54522	54146	40190	0	1.991	1.991	1.991	1.991	0	1590.95	1592.55	1598.55	1587.8	0	776.0	771.0	776.4	769.7	1	1250	82.256	82.53	82.605	82.06	15350	0	37.259998	37.57	37.099998	37.34	35.852974	12569800	33.610001000000004	33.650002	33.419998	33.599998	33.599998	2490400
309	2013-03-18	155.699997	155.929993	155.0	155.380005	155.380005	9302400	154.339996	155.639999	154.199997	154.970001	138.183517	126704300	14514.11035	14521.58984	14404.20996	14452.05957	14452.05957	119640000	48.099998	48.75	47.75	48.25	47.443203	820900	1.2956	1.2959	1.2997	1.2882	0	109.51	109.83	109.83	107.78	180930	0	93.83	93.39	94.06	91.89	1	54321	54250	54555	54057	130360	1	1.955	1.955	1.955	1.955	0	1581.5	1589.75	1589.75	1572.5	0	764.3	766.8	768.9	753.6	0	1265	82.574	82.68	82.83	82.545	680	1	37.830002	38.09	37.360001	37.48	35.987389	9937400	33.040001000000004	33.75	33.0	33.650002	33.650002	3471500
310	2013-03-19	155.220001	156.339996	155.100006	156.080002	156.080002	11023400	155.300003	155.509995	153.589996	154.610001	137.862427	167567300	14452.05957	14514.33984	14382.08984	14455.82031	14455.82031	122170000	48.049999	48.349998	46.950001	47.299999	46.509083	985800	1.2883	1.2957	1.2971	1.2845	0	107.45	109.41	109.54	107.25	226680	0	92.2	94.0	94.29	92.23	0	54707	54297	54810	54201	49190	1	1.904	1.904	1.904	1.904	0	1560.55	1581.55	1584.8	1550.15	0	733.4	737.15	737.15	737.15	0	1265	83.211	82.935	83.315	82.83	32720	1	37.450001	37.849998	37.240002	37.580002	36.083408	12018400	33.689999	33.73	33.049999	33.07	33.07	6547500
311	2013-03-20	155.529999	155.830002	154.880005	155.369995	155.369995	8221500	155.520004	155.949997	155.259995	155.690002	138.825424	113759300	14455.82031	14546.82031	14455.82031	14511.73047	14511.73047	121240000	47.150002	47.700001	46.849998	47.299999	46.509083	530300	1.2933	1.2881	1.2978	1.2854	1	108.72	107.59	108.92	107.55	169060	1	92.96	92.09	93.28	92.09	1	54331	54648	54677	54279	30760	0	1.958	1.958	1.958	1.958	1	1577.2	1561.5	1582.9	1555.3	1	756.4	737.05	737.05	737.05	1	1265	82.948	83.24	83.245	82.725	30490	0	37.549999	37.709999	37.310001	37.450001	35.958584	8447200	33.43	33.5	33.099998	33.450001	33.450001	4502100
312	2013-03-21	156.169998	156.429993	155.880005	156.25	156.25	4992000	154.759995	155.639999	154.100006	154.360001	137.639511	128605000	14511.73047	14511.73047	14383.01953	14421.49023	14421.49023	110450000	48.150002	48.75	47.450001	48.299999	47.492363	994000	1.2898	1.2932	1.2956	1.288	0	107.47	108.48	108.75	107.08	190900	0	92.38	93.48	93.61	91.92	0	55063	54392	55100	54150	50730	1	1.915	1.915	1.915	1.915	0	1577.65	1577.85	1587.7	1575.85	1	755.05	754.55	754.55	754.55	0	1250	82.905	83.0	83.185	82.835	22590	0	37.73	38.580002	37.650002	38.43	36.899555	17376100	33.23	33.43	32.869999	33.049999	33.049999	4308400
313	2013-03-22	155.449997	155.990005	155.419998	155.550003	155.550003	4746300	154.850006	155.600006	154.729996	155.600006	138.745224	111163600	14421.49023	14519.9502	14421.49023	14512.03027	14512.03027	101450000	48.150002	49.25	47.900002	48.799999	47.984005	1258700	1.2988	1.2898	1.3011	1.2889	1	107.66	107.31	107.96	106.9	174360	1	93.87	92.41	94.03	92.41	1	54125	54989	54989	53972	58850	0	1.927	1.927	1.927	1.927	1	1583.25	1577.25	1586.4	1568.7	1	759.75	753.55	759.55	753.55	1	1250	82.529	82.96	82.985	82.435	27120	0	38.130001	38.549999	37.990002	38.16	36.640312	10310300	33.310001	33.610001000000004	33.119999	33.610001000000004	33.610001000000004	3120600
314	2013-03-25	154.71000700000005	155.570007	154.360001	155.240005	155.240005	6819100	156.009995	156.270004	154.350006	154.949997	138.165634	151322300	14512.03027	14563.75	14395.0	14447.75	14447.75	124840000	48.650002	48.900002	47.799999	48.049999	47.246544	958300	1.2852	1.2972	1.3049	1.283	0	108.17	106.86	109.07	106.8	199230	1	94.65	93.77	95.7	93.75	1	54212	54222	54340	53614	53820	1	1.92	1.92	1.92	1.92	0	1590.25	1589.75	1593.1	1577.4	1	755.55	760.1	760.1	760.1	0	1250	82.995	82.61	83.11	81.83	30090	1	37.950001	38.130001	37.389999	37.669998	36.169823	14494300	33.889998999999996	34.23	33.650002	33.849998	33.849998	6512300
315	2013-03-26	154.470001	154.910004	154.279999	154.720001	154.720001	7388700	155.589996	156.229996	155.419998	156.190002	139.271286	86856600	14447.75	14561.54004	14447.75	14559.65039	14559.65039	96030000	47.900002	48.0	46.549999	46.950001	46.16494	775200	1.2861	1.2852	1.289	1.2828	1	109.36	108.11	109.59	107.71	207410	1	96.18	94.78	96.48	94.7	1	54078	54210	54275	53924	36490	0	1.911	1.911	1.911	1.911	0	1577.6	1589.1	1590.6	1564.4	0	765.1	758.6	765.7	754.4	1	1250	83.04799999999999	83.02	83.165	82.88	19340	1	37.509998	37.669998	37.029999	37.380001	35.891376	19264000	34.240002000000004	34.509997999999996	34.080002	34.450001	34.450001	6624600
316	2013-03-27	154.669998	155.619995	154.509995	155.360001	155.360001	6717000	155.259995	156.240005	155.0	156.190002	139.271286	99950600	14559.65039	14559.65039	14439.54981	14526.16016	14526.16016	92680000	46.799999	48.25	46.549999	48.200001	47.394032	889000	1.278	1.2862	1.2868	1.275	0	109.69	109.4	109.98	108.85	217520	1	96.72	96.22	96.88	95.61	1	54062	53916	54149	53250	41770	0	1.845	1.845	1.845	1.845	0	1583.7	1578.1	1586.7	1571.65	1	767.5	765.5	771.4	754.8	1	1250	83.411	83.04	83.52	83.01	28790	1	37.200001	38.080002	37.119999	38.0	36.486687	16701600	34.27	34.650002	34.209998999999996	34.549999	34.549999	4640500
317	2013-03-28	154.5	154.800003	154.220001	154.449997	154.449997	6851200	156.089996	156.850006	155.75	156.669998	139.69931	102932800	14526.16016	14585.09961	14520.86035	14578.54004	14578.54004	153710000	47.75	47.900002	46.950001	47.650002	46.853233	604000	1.2816	1.278	1.2845	1.2755	1	110.02	109.85	110.1	108.98	164970	1	97.19	96.75	97.41	96.33	1	53564	54036	54050	53385	44930	0	1.852	1.852	1.852	1.852	1	1574.65	1583.65	1589.05	1562.1	0	773.0	767.8	775.3	761.3	1	1250	83.175	83.42	83.46	83.02	20730	0	37.77	37.93	37.549999	37.849998	36.34265900000001	7672800	34.59	34.84	34.529999	34.75	34.75	3501100
318	2013-04-01	154.570007	154.929993	154.300003	154.669998	154.669998	4288100	156.589996	156.910004	155.669998	156.050003	139.146439	99194100	14578.54004	14605.71973	14531.48047	14572.84961	14572.84961	91400000	47.549999	47.799999	46.599998	46.900002	46.115776	499200	1.2849	1.2814	1.2868	1.2771	1	111.08	110.15	111.33	109.38	102140	1	96.95	97.43	97.87	95.99	0	52725	53205	53251	52554	45250	0	1.835	1.835	1.835	1.835	0	1596.55	1575.1	1603.75	1574.45	1	781.9	769.0	784.8	767.8	1	1230	82.899	83.175	83.365	82.81	12020	0	37.84	37.880001	37.200001	37.450001	35.958584	12218000	34.43	34.740002000000004	34.32	34.68	34.68	3506200
319	2013-04-02	153.089996	153.309998	152.259995	152.429993	152.429993	9398300	156.610001	157.21000700000005	156.369995	156.820007	139.833023	101504300	14572.84961	14684.49023	14572.84961	14662.00977	14662.00977	98420000	46.25	46.349998	42.349998	42.5	41.789345	1729800	1.2819999999999998	1.2847	1.2879	1.2809	0	110.69	111.07	111.79	110.0	205640	0	96.92	97.03	97.47	95.94	0	51473	52847	52847	51254	73650	0	1.862	1.862	1.862	1.862	1	1577.75	1596.35	1598.2	1572.15	0	770.4	781.8	782.5	765.2	0	1230	83.09200000000001	82.87	83.13	82.645	16800	1	36.970001	36.990002	35.799999	35.880001	34.451115	22194000	34.400002	34.860001000000004	34.380001	34.650002	34.650002	4569400
320	2013-04-03	152.020004	152.529999	149.919998	150.729996	150.729996	15740800	156.910004	157.029999	154.820007	155.229996	138.415298	154167400	14662.00977	14683.12988	14525.36035	14550.34961	14550.34961	127140000	42.549999	42.549999	39.549999	40.450001	39.773628	2331500	1.2851	1.2819999999999998	1.2865	1.279	1	107.11	110.28	110.43	106.78	304650	0	94.5	96.98	97.0	94.23	0	50722	51240	51450	50423	89880	0	1.816	1.816	1.816	1.816	0	1531.75	1577.1	1577.1	1530.95	0	754.3	751.5	751.5	751.5	0	1215	82.861	83.075	83.245	82.77	20050	0	35.759998	36.18	34.02	34.25	32.886028	42315900	34.630001	34.669998	33.700001	33.759997999999996	33.759997999999996	8728900
321	2013-04-04	149.649994	150.600006	149.440002	150.28999299999995	150.28999299999995	12429000	155.429993	156.169998	155.089996	155.860001	138.97701999999998	131885000	14550.34961	14625.24023	14538.71973	14606.11035	14606.11035	104790000	40.200001	41.5	39.700001	41.049999	40.36359	1510800	1.2936	1.2849	1.295	1.2746	1	106.34	107.07	108.06	105.29	284410	0	93.36	94.53	94.87	92.15	0	50955	50664	51074	50553	75150	1	1.766	1.766	1.766	1.766	0	1521.45	1531.1	1533.9	1511.3	0	726.2	748.3	752.1	723.1	0	1200	82.795	82.84	83.66	82.74	43460	0	34.09	35.419998	33.709999	35.220001	33.817398	29846900	33.23	33.610001000000004	32.970001	33.389998999999996	33.389998999999996	8714700
322	2013-04-05	151.53999299999995	152.96000700000005	151.070007	152.809998	152.809998	14491800	153.949997	155.350006	153.770004	155.160004	138.352875	159666000	14606.11035	14606.11035	14434.42969	14565.25	14565.25	131250000	41.700001	42.099998	40.349998	40.799999	40.117767	1448900	1.2990000000000002	1.2936	1.3041	1.29	1	104.12	106.49	106.65	103.62	273970	0	93.01	93.45	93.66	92.0	0	51479	50921	51578	50763	62510	1	1.714	1.714	1.714	1.714	0	1539.3	1521.7	1539.3	1521.7	1	728.4	726.4	734.3	716.5	1	1200	82.603	82.88	83.01	82.31	30710	0	35.650002	35.99000200000001	34.830002	35.060001	33.663769	21249100	33.080002	33.310001	32.919998	33.279999	33.279999	5820700
323	2013-04-08	152.389999	152.589996	151.600006	152.160004	152.160004	6246000	155.270004	156.220001	154.75	156.21000700000005	139.28913899999998	86571200	14565.25	14613.48047	14497.79981	14613.48047	14613.48047	106680000	40.849998	41.299999	40.150002	40.349998	39.675293	699100	1.3009	1.2975	1.3039	1.2963	1	104.66	104.28	105.55	103.4	245680	1	93.55	93.05	93.78	92.49	1	51198	51520	51559	51070	31530	0	1.745	1.745	1.745	1.745	1	1538.9	1540.8	1544.75	1531.05	0	728.65	731.0	725.5	725.5	1	1200	82.869	82.75	82.955	82.605	19370	1	35.09	35.299999	34.509998	34.650002	33.270092	18689700	33.310001	33.5	33.09	33.490002000000004	33.490002000000004	3063800
324	2013-04-09	152.320007	153.850006	152.279999	153.339996	153.339996	7042200	156.5	157.320007	155.979996	156.75	139.77063	101922200	14613.48047	14716.45996	14598.5	14673.45996	14673.45996	128580000	40.5	42.700001	40.299999	42.599998	41.887672	1156200	1.3082	1.3008	1.3104	1.3004	1	106.23	104.78	106.5	104.27	173290	1	93.97	93.54	94.53	92.91	1	52163	51201	52447	51164	58810	1	1.7519999999999998	1.7519999999999998	1.7519999999999998	1.7519999999999998	1	1546.95	1539.25	1557.35	1533.55	1	731.85	726.6	726.6	726.6	1	1200	82.414	82.78	82.82	82.375	21870	0	34.84	36.290001	34.669998	36.029999	34.595131	20471900	33.330002	33.799999	33.23	33.639998999999996	33.639998999999996	3646500
325	2013-04-10	152.669998	152.71000700000005	150.580002	150.75	150.75	18507400	157.169998	158.869995	157.130005	158.669998	141.482651	135711100	14673.45996	14826.66016	14673.45996	14802.24023	14802.24023	120520000	42.049999	42.099998	40.200001	40.400002	39.724461	857900	1.307	1.3082	1.3123	1.3052	0	105.79	106.19	106.47	105.16	136060	0	94.54	93.99	94.85	93.43	1	51775	52180	52371	51465	65260	0	1.805	1.805	1.805	1.805	1	1524.4	1547.3	1550.3	1522.7	0	720.3	727.5	728.5	706.2	0	1200	82.634	82.485	82.675	82.32	24750	1	35.549999	35.779999	34.619999	34.650002	33.270092	26201600	33.540001000000004	33.919998	33.459998999999996	33.830002	33.830002	3904900
326	2013-04-11	150.759995	151.71000700000005	150.630005	151.050003	151.050003	8063200	158.699997	159.71000700000005	158.53999299999995	159.190002	141.94635	110142500	14802.24023	14887.50977	14785.36035	14865.13965	14865.13965	144570000	40.400002	41.099998	39.650002	39.799999	39.134499	861500	1.3103	1.3069	1.3139	1.3044	1	104.27	105.5	105.94	103.7	116870	0	93.5	94.62	94.7	93.12	0	51674	51488	51888	51215	52430	0	1.791	1.791	1.791	1.791	0	1535.45	1524.3	1543.8	1517.7	1	732.2	732.5	732.5	732.5	1	1200	82.325	82.65	82.68	82.14	27950	0	34.619999	34.98	34.18	34.18	32.818813	15927900	33.709998999999996	33.77	33.290001000000004	33.459998999999996	33.459998999999996	4188100
327	2013-04-12	148.649994	148.850006	143.429993	143.949997	143.949997	55601800	158.679993	159.03999299999995	157.919998	158.800003	141.598557	116359900	14865.13965	14865.20996	14790.57031	14865.05957	14865.05957	119570000	39.0	39.0	36.700001	37.75	37.118771	1961100	1.3112	1.3098	1.3127	1.3037	1	103.11	104.29	104.39	101.09	121490	0	90.66	93.54	93.57	90.32	0	49430	51617	51667	49000	119650	0	1.721	1.721	1.721	1.721	0	1486.45	1535.7	1535.75	1486.35	0	707.95	709.05	709.1	709.05	0	1200	82.406	82.295	82.585	82.14	25290	1	33.389999	33.450001	32.110001000000004	32.220001	30.936871000000004	40555900	32.740002000000004	32.860001000000004	32.310001	32.529999	32.529999	10147800
328	2013-04-15	136.0	136.75	130.509995	131.309998	131.309998	93804200	158.0	158.130005	155.100006	155.119995	138.317184	217259000	14865.05957	14865.05957	14598.580080000002	14599.2002	14599.2002	161680000	35.5	35.650002	33.700001	34.599998	34.021442	2529800	1.3036	1.3134	1.3135	1.3023	0	100.39	103.03	103.09	100.02	23650	0	87.44	91.16	91.19	87.41	0	44378	48369	48369	43522	203730	0	1.6880000000000002	1.6880000000000002	1.6880000000000002	1.6880000000000002	0	1396.25	1484.55	1487.85	1395.3	0	665.85	693.25	693.25	692.55	0	1180	82.507	82.19	82.545	82.19	30020	1	30.24	30.25	28.99	29.02	27.864305	74239200	31.940001000000002	32.02	31.440001000000002	31.49	31.49	10887200
329	2013-05-01	140.589996	141.550003	139.300003	141.110001	141.110001	13931100	159.330002	159.410004	158.100006	158.279999	141.134918	138874200	14839.79981	14839.79981	14687.04981	14700.9502	14700.9502	112620000	38.150002	38.25	36.75	37.5	36.872955	1288600	1.318	1.3169	1.3245	1.3161	1	99.95	101.82	102.33	98.76	267100	0	90.97	93.16	93.34	90.19	0	43659	44755	44755	43172	5720	0	1.632	1.632	1.632	1.632	0	1478.15	1506.65	1508.8	1466.7	0	686.5	699.8	700.2	672.9	0	1150	81.52199999999998	81.74	81.78	81.37	24790	0	29.459999	30.09	29.120001	29.65	28.469217	27633100	32.369999	32.560001	32.119999	32.389998999999996	32.389998999999996	9949000
330	2013-05-02	142.0	142.470001	141.639999	141.919998	141.919998	11502200	158.679993	159.889999	158.529999	159.75	142.445679	96407600	14700.9502	14834.62988	14700.9502	14831.580080000002	14831.580080000002	91180000	38.299999	38.700001	37.599998	37.950001	37.31543	738300	1.3064	1.318	1.3216	1.3037	0	102.85	99.82	102.98	99.51	287670	1	94.03	91.07	94.32	90.72	1	44541	43772	45196	43598	3910	1	1.624	1.624	1.624	1.624	0	1505.5	1477.9	1507.6	1463.35	1	695.2	686.2	696.1	683.2	1	1150	82.28200000000002	81.64	82.415	81.54	43070	1	29.879999	29.959999	29.370001	29.629999	28.450012	12825400	32.59	33.580002	32.540001000000004	33.490002000000004	33.490002000000004	7914600
331	2013-05-03	141.699997	142.71000700000005	141.399994	142.089996	142.089996	11667100	161.139999	161.880005	159.779999	161.369995	143.890228	144202300	14831.580080000002	15009.58984	14831.580080000002	14973.95996	14973.95996	119890000	37.75	38.799999	37.049999	37.549999	36.922112	983300	1.3115	1.3065	1.3159999999999998	1.3035	1	104.19	102.8	104.92	102.37	257170	1	95.58	94.07	96.12	93.64	1	44776	45136	45523	43916	1210	1	1.74	1.74	1.74	1.74	1	1500.1	1505.35	1518.95	1485.8	0	693.6	694.8	705.3	686.7	0	1150	82.195	82.29	82.61	81.835	41770	0	29.610001	30.280001	29.459999	29.690001	28.507624	14874300	33.900002	34.220001	33.799999	34.009997999999996	34.009997999999996	9565800
332	2013-05-06	142.330002	142.46000700000005	141.630005	142.149994	142.149994	7730300	161.490005	162.009995	161.419998	161.779999	144.255783	66882100	14973.95996	14988.87012	14941.08984	14968.88965	14968.88965	116160000	37.150002	37.5	36.5	36.900002	36.282986	772000	1.3076	1.3115	1.3143	1.3054	0	105.46	104.25	105.54	103.89	135080	1	95.78	95.65	97.24	94.91	1	45168	45213	45628	44905	37060	1	1.764	1.764	1.764	1.764	1	1500.75	1502.15	1508.95	1491.45	0	695.6	693.6	697.3	690.1	1	1150	82.37799999999999	82.14	82.475	82.04	20040	1	29.75	29.82	29.549999	29.73	28.546026	7885300	33.959998999999996	34.299999	33.799999	34.139998999999996	34.139998999999996	4699200
333	2013-05-07	140.380005	140.639999	139.369995	140.380005	140.380005	13627400	162.130005	162.649994	161.669998	162.600006	144.986954	90359200	14968.88965	15056.669919999998	14968.88965	15056.2002	15056.2002	117230000	36.299999	36.599998	35.599998	35.799999	35.20137800000001	742200	1.3079	1.3075	1.3133	1.3068	1	104.4	105.4	105.94	104.0	264560	0	95.47	95.88	96.34	95.0	0	44861	45031	45031	44180	59680	0	1.78	1.78	1.78	1.78	1	1484.4	1500.4	1502.4	1477.35	0	682.2	694.9	695.6	678.1	0	1150	82.335	82.38	82.425	82.12	18350	0	29.110001	29.24	28.620001	28.85	27.701075	21191600	34.119999	34.290001000000004	33.830002	34.009997999999996	34.009997999999996	4929300
334	2013-05-08	141.779999	142.809998	141.490005	142.46000700000005	142.46000700000005	11161100	162.419998	163.389999	162.330002	163.339996	145.64678999999995	97419200	15056.2002	15106.80957	15021.87012	15105.12012	15105.12012	113510000	36.400002	38.400002	36.049999	38.099998	37.46291400000001	859200	1.3152	1.3079	1.3196	1.3072	1	104.34	104.11	104.8	103.53	229320	0	96.64	95.62	96.83	95.3	1	44906	44882	45157	44462	47210	1	1.767	1.767	1.767	1.767	0	1501.45	1484.75	1508.65	1481.95	1	694.5	682.3	699.1	681.5	1	1150	81.95100000000002	82.365	82.4	81.78	25100	0	29.25	30.5	29.18	30.440001	29.227755	33362600	34.200001	34.470001	34.119999	34.400002	34.400002	4918500
335	2013-05-09	141.330002	142.360001	140.509995	140.809998	140.809998	8263000	163.270004	163.699997	162.470001	162.880005	145.236649	106738600	15105.12012	15144.830080000002	15046.87012	15082.62012	15082.62012	97810000	37.349998	39.150002	36.900002	37.400002	36.774624	892800	1.3043	1.3154	1.318	1.3011	0	104.47	104.44	104.6	103.45	197070	1	96.18	96.62	96.79	95.38	0	45165	45094	45439	44742	40050	1	1.813	1.813	1.813	1.813	1	1503.8	1501.4	1518.95	1498.8	1	707.6	694.4	716.9	691.2	1	1150	82.875	81.965	82.915	81.835	34970	1	29.799999	30.959999	29.74	29.85	28.661253	22262200	34.209998999999996	34.369999	33.990002000000004	34.169998	34.169998	4178500
336	2013-05-10	138.220001	139.75	137.259995	139.600006	139.600006	14650600	162.990005	163.550003	162.509995	163.410004	145.709259	103203000	15082.62012	15118.49023	15038.17969	15118.49023	15118.49023	98980000	36.5	37.950001	36.150002	37.75	37.118771	891000	1.2993	1.3042	1.3051	1.2936	0	103.91	104.35	104.45	101.56	215450	0	95.9	96.25	96.33	93.46	0	45062	45114	45175	44275	64900	0	1.9	1.9	1.9	1.9	1	1493.8	1503.0	1515.8	1472.5	0	708.0	708.1	712.0	696.8	1	1150	83.23100000000002	82.815	83.52	82.765	45850	1	29.139999	29.83	28.82	29.809999	28.622843	20007800	33.59	34.279999	33.279999	34.139998999999996	34.139998999999996	7454800
337	2013-05-13	138.46000700000002	138.970001	138.160004	138.429993	138.429993	6714100	163.199997	163.809998	162.820007	163.53999299999995	145.825119	81843200	15113.419919999998	15113.419919999998	15053.45996	15091.67969	15091.67969	94280000	37.549999	37.849998	36.549999	36.549999	35.938839	545600	1.2976	1.2957	1.2999	1.2942	0	102.82	103.26	103.86	102.25	173550	0	94.95	95.84	95.89	94.55	0	45118	44901	45340	44861	44410	0	1.917	1.917	1.917	1.917	1	1487.65	1491.8	1495.35	1477.65	0	718.5	706.5	719.0	700.7	1	0	83.365	83.265	83.455	83.15	21770	1	29.35	29.5	29.030001	29.030001	27.873911	11824200	33.91	34.080002	33.66	33.860001000000004	33.860001000000004	4362300
338	2013-05-14	137.949997	139.160004	137.639999	137.809998	137.809998	9895700	163.669998	165.350006	163.669998	165.229996	147.332062	119000900	15091.67969	15219.54981	15089.29981	15215.25	15215.25	124590000	36.299999	37.299999	35.849998	36.049999	35.447197	749100	1.2919999999999998	1.2976	1.3030000000000002	1.2916	0	102.6	102.82	103.1	101.96	160030	0	94.17	95.03	95.75	93.94	0	44516	45054	45088	44152	55410	0	1.982	1.982	1.982	1.982	1	1506.5	1487.1	1509.5	1485.0	1	730.3	718.8	732.5	708.4	1	1150	83.713	83.245	83.835	83.045	44350	1	28.870001	29.459999	28.620001	28.709999	27.566652	14384500	33.779999	33.93	33.450001	33.560001	33.560001	4731000
339	2013-05-15	136.589996	136.979996	134.229996	134.630005	134.630005	19062400	164.96000700000005	166.449997	164.910004	166.119995	148.125656	120718500	15211.87012	15301.33984	15175.38965	15275.69043	15275.69043	124030000	35.400002	35.799999	34.450001	34.450001	33.873946999999994	874100	1.2887	1.2919	1.2943	1.2843	0	103.68	102.7	103.82	101.2	106540	1	94.38	94.19	94.5	92.19	1	43314	44400	44439	42950	81020	0	1.94	1.94	1.94	1.94	0	1489.2	1506.65	1506.65	1470.2	0	728.9	730.5	730.6	717.8	0	1125	83.961	83.72	84.22	83.68	41080	1	28.219999	28.440001	27.35	27.4	26.308817	31353000	33.099998	33.639998999999996	32.84	33.610001000000004	33.610001000000004	9863700
340	2013-05-16	133.179993	134.479996	133.0	134.089996	134.089996	12759200	165.779999	166.360001	165.089996	165.339996	147.43014499999995	109913600	15273.919919999998	15302.49023	15215.82031	15233.21973	15233.21973	145090000	33.950001	35.25	32.900002	35.0	34.414749	916200	1.2882	1.2886	1.293	1.2846	0	103.8	103.74	104.4	102.95	26350	1	95.19	94.44	95.66	93.33	1	43262	43184	43381	42281	80180	0	1.879	1.879	1.879	1.879	0	1484.55	1488.65	1490.85	1470.05	0	738.5	728.8	742.7	716.0	1	0	83.72200000000002	83.89	84.125	83.57	40060	0	27.02	27.91	26.68	27.48	26.385633	21859900	33.68	34.060001	33.52	33.869999	33.869999	4835200
341	2013-05-17	133.169998	133.479996	131.020004	131.070007	131.070007	20346500	165.949997	167.03999299999995	165.729996	166.940002	148.856842	129801000	15234.75	15357.40039	15234.75	15354.40039	15354.40039	175750000	34.349998	34.75	33.549999	33.549999	32.988997999999995	741300	1.2839	1.2881	1.289	1.2796	0	104.64	103.87	104.87	103.35	193730	1	96.02	95.32	96.62	94.96	1	42814	43270	43280	42551	59890	0	1.954	1.954	1.954	1.954	1	1454.5	1484.5	1486.55	1451.1	0	738.1	738.1	743.5	733.4	0	1125	84.387	83.88	84.515	83.865	47330	1	27.139999	27.190001	26.360001	26.379999	25.329441	23628300	34.23	34.290001000000004	33.860001000000004	34.209998999999996	34.209998999999996	5677900
342	2013-05-20	130.880005	135.320007	130.850006	135.119995	135.119995	21594000	166.779999	167.580002	166.610001	166.929993	148.847946	85071200	15348.330080000002	15391.83984	15314.15039	15335.28027	15335.28027	116420000	33.400002	37.150002	33.299999	36.900002	36.282986	990200	1.2883	1.2811	1.2902	1.2803	1	104.8	104.75	105.31	103.83	164960	1	96.58	96.06	97.24	95.36	1	43263	42550	44294	40749	97500	1	1.965	1.965	1.965	1.965	1	1482.5	1435.85	1495.1	1430.7	1	745.6	735.0	754.6	732.2	1	1125	83.84200000000001	84.24	84.4	83.8	34690	0	26.32	28.18	26.24	28.02	26.904129	39215400	34.080002	34.59	34.02	34.439999	34.439999	3742300
343	2013-05-21	132.169998	133.649994	131.449997	132.880005	132.880005	14542500	167.080002	167.800003	166.5	167.169998	149.061905	95804200	15334.96973	15434.5	15325.67969	15387.580080000002	15387.580080000002	122970000	35.099998	36.0	34.450001	34.900002	34.316425	1159400	1.2906	1.2883	1.2934	1.2841	1	103.91	104.78	105.15	103.51	179060	0	96.16	96.7	96.97	95.5	0	43170	43054	43648	42420	73390	0	1.93	1.93	1.93	1.93	0	1461.75	1482.05	1485.4	1446.2	0	744.9	745.2	749.9	736.0	0	1125	83.955	83.885	84.3	83.735	42610	1	27.24	27.77	26.860001	27.32	26.232006	24521400	34.380001	34.450001	34.009997999999996	34.110001000000004	34.110001000000004	4424000
344	2013-05-22	134.179993	136.770004	130.949997	131.940002	131.940002	25975200	167.339996	169.070007	165.169998	165.929993	147.956223	244031800	15387.12012	15542.40039	15265.95996	15307.169919999998	15307.169919999998	171850000	35.75	37.599998	35.150002	35.900002	35.299706	1216100	1.2858	1.2906	1.3	1.2833	0	102.6	103.52	103.79	102.22	207420	0	94.09	95.97	96.26	94.08	0	43226	43202	44600	43021	85170	1	2.037	2.037	2.037	2.037	1	1462.85	1462.15	1492.8	1459.9	1	745.1	745.0	754.5	744.8	1	0	84.459	83.865	84.51	83.52	70880	1	27.77	28.66	27.27	27.67	26.568066	38650700	33.779999	34.099998	33.400002	33.459998999999996	33.459998999999996	10596600
345	2013-05-23	134.509995	134.839996	133.119995	134.610001	134.610001	10267600	164.160004	165.910004	163.940002	165.449997	147.528229	211064400	15300.57031	15348.41016	15180.23047	15294.5	15294.5	148810000	37.049999	37.25	35.799999	36.099998	35.496361	730100	1.2936	1.2857	1.2956	1.2821	1	102.44	102.25	102.68	100.64	230370	0	94.41	94.27	94.55	92.3	1	43571	43002	43680	42733	66580	1	2.016	2.016	2.016	2.016	0	1460.3	1463.7	1471.35	1449.75	0	736.5	745.2	747.0	734.3	0	1115	83.803	84.435	84.595	83.665	61590	0	28.24	28.280001	27.690001	27.870001	26.760103000000004	15396700	32.889998999999996	33.549999	32.759997999999996	33.540001000000004	33.540001000000004	9088200
346	2013-05-24	134.110001	134.509995	133.639999	133.759995	133.759995	5522600	164.470001	165.380005	163.979996	165.309998	147.403427	151573900	15290.74023	15306.70996	15199.62988	15303.09961	15303.09961	105660000	35.849998	36.849998	35.75	36.5	35.889671	748700	1.2932	1.2938	1.2998	1.2906	0	102.64	102.55	102.79	101.65	136630	1	93.85	94.43	94.44	93.09	0	43473	43610	43665	43050	38180	0	2.011	2.011	2.011	2.011	0	1453.45	1459.5	1465.35	1449.3	0	726.3	736.7	740.0	721.7	0	1100	83.758	83.92	84.02	83.5	39610	0	27.75	28.190001	27.309999	27.5	26.404837	19892600	33.169998	33.490002000000004	33.080002	33.369999	33.369999	4149200
347	2013-05-28	133.679993	135.570007	132.800003	133.490005	133.490005	12466400	167.03999299999995	167.779999	165.809998	166.300003	148.286179	143679800	15307.330080000002	15521.49023	15307.330080000002	15409.38965	15409.38965	130680000	36.450001	36.799999	35.599998	35.900002	35.299706	880200	1.2856	1.2929	1.2951	1.2849	0	104.23	102.51	104.69	102.48	195120	1	95.1	93.98	96.01	93.32	1	43262	43550	43926	42960	61650	0	2.167	2.167	2.167	2.167	1	1455.75	1455.1	1470.7	1445.65	1	755.3	739.0	766.6	729.1	1	1100	84.17200000000003	83.725	84.365	83.705	39150	1	27.440001	28.030001	27.02	27.219999	26.13599	21388200	34.009997999999996	34.040001000000004	33.709998999999996	33.790001000000004	33.790001000000004	3782500
348	2013-05-29	134.089996	134.910004	133.639999	134.830002	134.830002	8762200	165.419998	165.800003	164.339996	165.220001	147.323135	160363400	15399.94043	15400.25	15229.53027	15302.79981	15302.79981	114020000	36.049999	37.650002	35.849998	37.650002	37.020447	1132500	1.2941	1.2857	1.298	1.284	1	102.43	104.32	104.37	102.17	209650	0	92.89	95.09	95.27	92.88	0	43707	43381	43789	43126	39860	1	2.119	2.119	2.119	2.119	0	1457.3	1455.7	1467.8	1451.7	1	750.3	756.2	757.4	747.1	0	0	83.705	84.385	84.43	83.54	47180	0	27.450001	28.5	27.360001	28.5	27.365013	28924800	33.700001	33.82	32.98	33.099998	33.099998	9191200
349	2013-05-30	136.669998	137.110001	136.259995	136.699997	136.699997	8611700	165.350006	166.589996	165.220001	165.830002	147.867096	107793800	15306.01953	15398.7002	15280.99023	15324.53027	15324.53027	121150000	38.450001	40.400002	38.400002	40.200001	39.52780900000001	1550700	1.305	1.294	1.3063	1.2934	1	102.19	102.4	102.85	101.08	232910	0	93.59	92.97	94.07	91.73	1	44421	43590	44925	43526	67400	1	2.119	2.119	2.119	2.119	1	1481.1	1457.3	1484.1	1452.85	1	758.0	748.3	761.0	748.3	1	1080	83.06700000000002	83.605	83.765	83.01	50610	0	29.15	30.1	29.049999	30.059999	28.862886	39676500	32.75	33.389998999999996	32.610001000000004	33.25	33.25	8960900
350	2013-05-31	135.71000700000002	136.050003	133.889999	133.919998	133.919998	9726600	165.369995	166.309998	163.130005	163.449997	145.74487299999996	176850100	15322.21973	15392.37988	15115.57031	15115.57031	15115.57031	208830000	39.900002	40.099998	38.950001	39.849998	39.183655	1308600	1.2999	1.3053	1.3063	1.2947	0	100.39	102.12	102.38	100.03	215280	0	91.67	93.75	93.95	91.67	0	43616	44377	44660	43350	52910	0	2.132	2.132	2.132	2.132	1	1456.75	1480.6	1483.25	1453.65	0	751.05	756.15	756.15	742.05	0	1080	83.40100000000002	83.1	83.65	83.05	40090	1	29.610001	29.85	29.129999	29.5	28.325190000000006	20244000	32.91	33.110001000000004	32.529999	32.610001000000004	32.610001000000004	6456700
351	2013-06-03	134.770004	136.979996	134.429993	136.509995	136.509995	9173000	163.830002	164.46000700000005	162.660004	164.350006	146.547424	168390700	15123.54981	15254.11035	15123.54981	15254.03027	15254.03027	147980000	40.900002	41.700001	40.0	41.0	40.31443	1235800	1.3076	1.2983	1.3108	1.2955	1	102.06	100.15	102.48	99.66	255710	1	93.34	91.78	93.75	91.31	1	44414	43636	44686	43616	51990	1	2.128	2.128	2.128	2.128	0	1492.9	1461.95	1505.3	1458.9	1	756.8	752.9	759.5	752.9	1	0	82.68799999999997	83.355	83.415	82.455	50020	0	29.799999	30.58	29.66	30.360001	29.150942	22263600	32.93	33.279999	32.790001000000004	33.16	33.16	4926800
352	2013-06-04	135.21000700000002	135.440002	134.270004	135.229996	135.229996	5505200	164.440002	165.100006	162.729996	163.559998	145.84298700000005	157631500	15255.21973	15304.98047	15100.78027	15177.54004	15177.54004	134280000	40.299999	40.700001	39.700001	40.200001	39.52780900000001	1076600	1.3081	1.3077	1.3104	1.3043	1	103.24	102.02	103.58	101.47	300890	1	93.84	93.41	94.47	92.44	1	43763	44206	44319	43500	40430	0	2.15	2.15	2.15	2.15	1	1490.15	1493.1	1496.1	1480.85	0	748.85	754.8	754.8	748.55	0	1060	82.802	82.73	83.0	82.63	25270	1	29.870001	29.969999	29.4	29.84	28.651649	18458000	33.0	33.540001000000004	32.810001	33.200001	33.200001	3633700
353	2013-06-05	135.470001	136.369995	135.009995	135.520004	135.520004	7444900	163.089996	163.419998	161.130005	161.270004	143.801025	211737800	15168.09961	15168.62988	14945.57031	14960.58984	14960.58984	141400000	40.450001	41.25	39.799999	40.5	39.82278400000001	820200	1.3094	1.3081	1.3115	1.3053	1	103.04	103.48	104.07	102.85	202950	0	93.78	93.94	94.56	93.49	0	44228	43820	44592	43770	51660	1	2.091	2.091	2.091	2.091	0	1509.95	1490.05	1513.65	1489.3	1	754.3	753.25	756.3	753.25	1	0	82.61200000000002	82.855	82.91	82.505	42710	0	29.879999	30.360001	29.530001	29.93	28.738064	16816400	33.400002	33.549999	33.240002000000004	33.259997999999996	33.259997999999996	4373900
354	2013-06-06	135.389999	137.619995	134.979996	136.529999	136.529999	9847700	161.199997	162.740005	160.25	162.729996	145.102875	200225500	14955.4502	15040.62012	14844.21973	15040.62012	15040.62012	140410000	40.5	41.799999	40.049999	41.299999	40.609409	1242200	1.3247	1.3095	1.3306	1.3075	1	103.61	102.94	103.95	102.81	173410	1	94.75	93.75	95.36	93.73	1	44508	44218	44744	43786	54250	1	2.079	2.079	2.079	2.079	0	1525.95	1509.5	1534.25	1502.5	1	760.75	761.15	762.0	761.15	1	1040	81.53699999999998	82.605	82.69	81.065	106680	0	29.93	30.49	29.700001	30.299999	29.09333	17932900	33.549999	33.860001000000004	33.52	33.619999	33.619999	5936200
355	2013-06-07	134.110001	134.619995	133.179993	133.279999	133.279999	11054400	163.850006	164.949997	163.139999	164.800003	146.948624	188337800	15044.45996	15255.580080000002	15044.45996	15248.12012	15248.12012	137380000	40.099998	40.200001	38.849998	39.25	38.593693	1131500	1.3223	1.3246	1.3285	1.3191	0	104.56	103.65	105.01	102.89	234180	1	96.27	94.75	96.42	93.75	1	43025	44416	44672	42933	76050	0	2.1790000000000003	2.1790000000000003	2.1790000000000003	2.1790000000000003	1	1500.15	1525.75	1539.15	1484.45	0	759.45	750.15	750.15	750.05	0	0	81.66	81.585	81.855	81.08	74330	1	29.51	29.639999	28.75	28.99	27.835499	21212000	33.400002	34.240002000000004	33.299999	34.16	34.16	6812500
356	2013-06-10	133.300003	134.279999	132.990005	133.940002	133.940002	6142800	165.309998	165.399994	164.369995	164.800003	146.948624	105667100	15247.80957	15300.63965	15211.25	15238.58984	15238.58984	94250000	39.150002	39.75	38.75	39.049999	38.397038	669300	1.3257	1.3207	1.327	1.3177	1	103.95	104.56	104.76	103.66	159650	0	95.75	96.14	96.3	95.24	0	44162	43140	44232	42682	58800	1	2.213	2.213	2.213	2.213	1	1505.05	1499.95	1509.05	1487.35	1	767.65	755.85	768.4	755.85	1	1040	81.65100000000002	81.8	82.09	81.59	54890	0	29.02	29.41	28.68	29.09	27.931519	14144800	33.91	34.09	33.810001	34.0	34.0	2473600
357	2013-06-11	132.309998	133.509995	132.240005	133.25	133.25	7199300	163.300003	164.53999299999995	162.740005	163.100006	145.4328	159505400	15231.37988	15251.07031	15086.08984	15122.01953	15122.01953	101610000	37.799999	38.150002	36.75	36.900002	36.282986	1286100	1.3315	1.3257	1.3318	1.3232	1	102.96	103.89	103.89	101.82	156140	0	94.89	95.83	95.98	94.11	0	43611	44229	44445	43307	50390	0	2.19	2.19	2.19	2.19	0	1480.2	1504.65	1510.9	1475.8	0	750.75	754.45	754.45	749.65	0	1040	81.11	81.72	81.75	81.025	59580	0	28.41	28.709999	28.059999	28.129999	27.009748	21145700	33.540001000000004	33.91	33.5	33.790001000000004	33.790001000000004	4317000
358	2013-06-12	132.949997	134.830002	132.830002	134.25	134.25	6550600	164.220001	164.389999	161.600006	161.75	144.229034	177361500	15130.38965	15241.28027	14981.20996	14995.23047	14995.23047	105770000	36.75	37.75	36.650002	37.049999	36.430477	846900	1.3337	1.3314	1.3361	1.3266	1	103.49	102.56	104.1	102.23	94920	1	95.8	94.95	96.51	94.52	1	43546	43700	43788	43165	41190	0	2.228	2.228	2.228	2.228	1	1478.45	1479.3	1490.45	1468.05	0	755.25	749.6	756.1	749.6	1	0	80.946	81.1	81.31	80.745	66880	0	28.17	28.85	28.07	28.35	27.220989000000007	17782700	34.099998	34.240002000000004	33.91	34.029999	34.029999	5527100
359	2013-06-13	133.309998	134.199997	132.820007	133.740005	133.740005	7161800	161.660004	164.5	161.300003	164.21000700000005	146.42259199999995	163587800	14992.54004	15202.26953	14953.4502	15176.080080000002	15176.080080000002	104490000	36.299999	37.599998	36.150002	37.450001	36.823792	763200	1.3375	1.3336	1.3391	1.3278	1	104.25	103.33	104.26	102.75	21310	1	96.69	95.87	97.02	95.12	1	43235	43717	44039	43180	51340	0	2.149	2.149	2.149	2.149	0	1461.7	1478.5	1480.3	1444.65	0	729.35	756.1	756.1	728.2	0	0	80.742	80.865	80.98	80.505	28560	0	28.139999	28.66	27.950001	28.629999	27.489836	17264300	33.91	34.41	33.900002	34.330002	34.330002	2741700
360	2013-06-14	134.0	134.600006	133.880005	134.429993	134.429993	4278700	164.029999	164.669998	162.910004	163.179993	145.50412	141197500	15178.080080000002	15205.919919999998	15044.79981	15070.17969	15070.17969	107430000	37.450001	37.950001	36.450001	36.599998	35.987999	477400	1.3347	1.3375	1.3376	1.3294	0	105.93	104.95	106.64	104.46	197140	1	97.81	96.74	98.34	96.52	1	43788	43319	44499	43020	54060	1	2.13	2.13	2.13	2.13	0	1445.15	1461.45	1462.75	1439.2	0	729.8	732.95	732.95	724.0	1	1040	80.65	80.755	81.0	80.595	14580	0	28.790001	28.82	28.07	28.120001	27.000145	12271700	34.759997999999996	34.84	34.630001	34.740002000000004	34.740002000000004	6256300
361	2013-06-17	133.889999	134.059998	133.520004	133.770004	133.770004	4072300	164.28999299999995	165.220001	163.220001	164.440002	146.627625	136295600	15078.70996	15261.70996	15078.70996	15179.84961	15179.84961	139250000	36.599998	36.849998	36.299999	36.700001	36.08633	534300	1.3369	1.3342	1.3382	1.3317	1	105.47	105.77	106.67	105.28	160180	0	97.91	97.88	98.77	97.41	1	43597	43860	43860	43336	32910	0	2.178	2.178	2.178	2.178	1	1434.65	1447.75	1454.0	1432.15	0	716.3	730.5	730.5	714.75	0	0	80.733	80.64	80.805	80.63	790	1	28.120001	28.4	27.950001	28.190001	27.06736	8644600	34.860001000000004	34.939999	34.599998	34.759997999999996	34.759997999999996	4296100
362	2013-06-18	132.720001	132.96000700000002	131.529999	132.130005	132.130005	7379300	164.529999	165.990005	164.520004	165.740005	147.786819	114695600	15186.29981	15340.08984	15186.29981	15318.23047	15318.23047	99210000	36.299999	36.549999	35.0	35.25	34.660571999999995	904000	1.3394	1.3368	1.3416	1.3325	1	106.02	105.66	106.24	105.11	150870	1	98.59	97.94	98.68	97.42	1	44041	43700	44240	43620	48120	1	2.185	2.185	2.185	2.185	1	1440.15	1435.5	1445.8	1425.3	1	706.8	706.45	706.5	706.45	0	1040	80.749	80.81	81.155	80.71	43940	1	27.98	28.129999	27.280001	27.379999	26.289616	19369600	34.849998	35.02	34.709998999999996	34.959998999999996	34.959998999999996	2554600
363	2013-06-19	132.580002	133.149994	130.380005	130.589996	130.589996	13017800	165.600006	165.889999	163.380005	163.449997	145.74487299999996	206149500	15315.46973	15322.07031	15112.11035	15112.19043	15112.19043	111380000	35.5	35.5	33.700001	33.799999	33.234818	1278100	1.3295	1.3392	1.3415	1.3259999999999998	0	106.12	106.1	106.59	105.45	164860	1	97.92	98.85	99.27	97.83	0	43954	43950	44108	43675	32770	0	2.354	2.354	2.354	2.354	1	1408.85	1440.0	1443.6	1408.85	0	694.85	706.8	706.8	697.55	0	1040	81.595	80.86	81.665	80.615	47800	1	27.49	27.700001	26.42	26.51	25.454266	21733700	34.959998999999996	35.060001	34.630001	34.779999	34.779999	3543400
364	2013-06-20	125.220001	126.379997	123.330002	123.599998	123.599998	28872100	161.860001	163.470001	158.979996	159.399994	142.13356000000005	321255900	15105.50977	15105.50977	14732.03027	14758.32031	14758.32031	172630000	31.9	32.849998	30.049999	30.75	30.235823	2141600	1.3219999999999998	1.3296	1.3303	1.3163	0	102.15	105.62	105.62	101.75	301240	0	95.4	98.02	98.03	94.89	0	41305	43800	43805	41186	120410	0	2.421	2.421	2.421	2.421	1	1336.7	1408.9	1419.1	1336.65	0	663.55	677.55	677.55	677.55	0	1040	82.096	81.555	82.32	81.44	58000	1	25.139999	25.440001	24.16	24.549999	23.572317	67786300	33.98	34.029999	33.52	33.630001	33.630001	9095000
365	2013-06-21	125.160004	125.57	124.459999	125.050003	125.050003	16600000	159.639999	159.759995	157.470001	159.070007	142.58985900000005	271956800	14760.62012	14858.55957	14688.42969	14799.40039	14799.40039	420080000	31.1	31.549999	30.299999	31.200001	30.678295	1290300	1.3123	1.3219	1.3254	1.3099	0	100.91	102.1	103.09	100.04	263370	0	93.87	95.09	95.97	93.25	0	41497	41201	41620	40716	64640	1	2.542	2.542	2.542	2.542	1	1375.0	1334.5	1378.8	1333.35	1	673.25	667.35	668.1	667.35	1	1040	82.51700000000002	81.91	82.745	81.765	53830	1	24.870001	25.01	23.950001	24.9	23.908381	32954800	33.630001	33.689999	32.98	33.23	33.23	10381300
366	2013-06-24	124.309998	124.699997	123.309998	123.93	123.93	12749300	157.410004	158.429993	155.729996	157.059998	140.788101	222329000	14795.79004	14795.79004	14551.26953	14659.55957	14659.55957	158670000	30.75	30.85	29.65	29.85	29.350868	1428300	1.3119	1.3117	1.3146	1.306	0	101.16	100.61	101.64	99.67	254190	1	94.94	93.88	95.62	92.7	1	40834	41334	41334	40570	58170	0	2.544	2.544	2.544	2.544	1	1339.25	1380.65	1382.15	1328.9	0	656.1	673.8	673.8	653.45	0	1020	82.633	82.71	83.05	82.525	42420	1	24.32	24.41	23.52	23.75	22.804176	36549500	33.049999	33.860001000000004	33.0	33.639998999999996	33.639998999999996	6734700
367	2013-06-25	123.650002	123.900002	122.879997	123.470001	123.470001	9369200	158.479996	160.100006	157.419998	158.570007	142.141663	162262200	14669.69043	14812.03027	14669.69043	14760.30957	14760.30957	135940000	29.9	30.049999	29.049999	29.4	28.908396000000003	1237700	1.3085	1.3118	1.3151	1.3064	0	101.26	101.0	102.08	100.7	182090	1	95.2	95.09	96.24	94.66	1	40663	40702	41028	40360	47490	0	2.612	2.612	2.612	2.612	1	1349.75	1340.45	1361.55	1328.05	1	667.15	668.7	668.7	667.35	1	0	82.8	82.58	82.95	82.44	38000	1	23.82	24.049999	23.379999	23.66	22.717762	23530200	33.919998	33.950001	33.560001	33.740002000000004	33.740002000000004	4527600
368	2013-07-01	119.940002	121.949997	119.379997	121.129997	121.129997	15945200	161.259995	162.479996	161.080002	161.360001	144.64260900000005	131954800	14911.59961	15083.28027	14911.59961	14974.95996	14974.95996	120570000	31.4	32.25	30.65	31.35	30.825788	1012800	1.3064	1.3006	1.3067	1.3001	1	103.0	101.9	103.71	101.63	230920	1	98.06	96.62	98.33	96.11	1	40067	40184	40451	39690	3910	0	2.477	2.477	2.477	2.477	0	1372.4	1349.2	1387.75	1335.05	1	684.9	685.1	685.1	685.1	1	1000	83.25299999999999	83.41	83.47	83.175	25010	0	24.9	25.200001	24.309999	24.889999	23.898779	32205000	34.610001000000004	34.799999	34.459998999999996	34.669998	34.669998	4710100
369	2013-07-02	121.339996	121.470001	119.779999	120.050003	120.050003	10550300	161.119995	162.300003	160.5	161.21000700000005	144.50813300000004	154863700	14974.95996	15049.21973	14870.50977	14932.41016	14932.41016	116610000	31.200001	31.299999	29.25	29.700001	29.203381	1124700	1.2979	1.3065	1.308	1.2964	0	104.0	102.92	104.12	102.91	186520	1	99.61	98.08	99.89	97.8	1	39883	40068	40548	39750	920	0	2.471	2.471	2.471	2.471	0	1371.35	1372.1	1388.55	1366.25	0	684.7	683.9	696.0	683.3	0	1000	83.764	83.205	83.835	83.17	31750	1	24.74	24.780001	23.459999	23.75	22.804176	34482700	34.900002	35.360001000000004	34.860001000000004	35.209998999999996	35.209998999999996	8762200
370	2013-07-03	120.699997	121.769997	120.540001	120.739998	120.739998	6750300	160.479996	161.770004	160.220001	161.279999	144.570877	75216400	14923.73047	15025.90039	14858.92969	14988.37012	14988.37012	61000000	30.0	30.9	29.950001	30.6	30.088327000000003	644100	1.3009	1.2978	1.3032	1.2923	1	105.76	104.18	106.03	104.18	258390	1	101.16	99.7	102.28	99.69	1	40989	40154	41150	40120	580	1	2.503	2.503	2.503	2.503	1	1353.8	1370.55	1372.6	1341.7	0	685.7	684.6	689.6	681.0	1	1000	83.45100000000002	83.79	83.935	83.275	33940	0	24.02	24.33	23.76	24.18	23.217056	21909200	35.93	36.18	35.599998	35.84	35.84	12203200
371	2013-07-05	118.080002	118.18	116.739998	118.089996	118.089996	11592500	162.470001	163.080002	161.300003	163.020004	146.1306	122416900	14995.45996	15137.50977	14971.2002	15135.83984	15135.83984	94560000	29.65	30.15	29.15	30.1	29.596689	854700	1.2832	1.2913	1.2918	1.2807	0	107.72	105.54	107.88	105.38	233340	1	103.56	101.16	103.75	100.78	1	39402	40140	40186	39365	490	0	2.736	2.736	2.736	2.736	1	1327.8	1343.8	1348.7	1311.2	0	682.7	677.6	683.0	668.1	1	1000	84.689	84.125	84.93	84.065	50500	1	23.370001	23.43	22.790001	23.42	22.48732	43649000	36.049999	36.59	35.939999	36.560001	36.560001	7227600
372	2013-07-08	119.089996	119.660004	118.93	119.510002	119.510002	8652200	163.860001	164.389999	163.080002	163.949997	146.964249	108092500	15137.21973	15262.71973	15137.21973	15224.69043	15224.69043	136820000	30.35	30.6	29.549999	29.6	29.105049	631400	1.287	1.2825	1.2883	1.2809	1	107.43	108.0	108.04	106.79	185820	0	103.05	104.0	104.17	102.18	0	40388	40249	40782	39960	27170	1	2.638	2.638	2.638	2.638	0	1356.0	1328.35	1364.3	1327.25	1	692.4	686.9	702.5	673.3	1	1000	84.414	84.83	84.835	84.355	31400	0	23.639999	23.709999	22.9	22.9	21.988029	21770700	36.290001000000004	36.669998	36.220001	36.41	36.41	4212300
373	2013-07-09	120.839996	121.510002	120.050003	120.620003	120.620003	8201400	164.979996	165.330002	164.270004	165.130005	148.02203400000005	119298000	15228.45996	15320.419919999998	15228.45996	15300.33984	15300.33984	109270000	30.049999	30.9	29.950001	30.4	29.89167	667000	1.2781	1.287	1.2899	1.2755	0	107.81	107.27	108.26	106.85	163660	1	104.53	103.04	104.8	102.35	1	40168	40441	40795	40118	24690	0	2.64	2.64	2.64	2.64	1	1368.3	1355.75	1381.0	1353.9	1	700.0	692.9	705.0	692.9	1	1000	84.781	84.485	84.965	84.31	41450	1	23.299999	23.66	23.030001	23.219999	22.295284	20635900	36.369999	36.799999	36.330002	36.77	36.77	5712400
374	2013-07-10	121.150002	122.349998	120.589996	120.949997	120.949997	14697100	164.970001	165.75	164.630005	165.190002	148.075806	121410100	15298.03027	15348.9502	15258.88965	15291.66016	15291.66016	105050000	30.799999	30.799999	29.549999	30.200001	29.695019	860900	1.2976	1.2781	1.2985	1.2765	1	108.51	108.12	108.69	107.71	199700	1	106.12	104.64	106.73	104.28	1	40174	40060	40500	39930	22300	1	2.674	2.674	2.674	2.674	1	1397.35	1368.15	1398.3	1356.05	1	725.5	699.9	725.6	698.1	1	1000	84.234	84.875	84.925	83.64	51060	0	23.33	23.629999	22.92	23.190001	22.266479	22679700	37.25	37.639998999999996	37.07	37.43	37.43	11033400
375	2013-07-11	124.260002	124.360001	123.470001	124.239998	124.239998	11279400	167.110001	167.610001	165.179993	167.440002	150.092712	135592200	15298.0	15483.54981	15298.0	15460.919919999998	15460.919919999998	124950000	31.85	33.5	31.85	33.450001	32.890678	1208400	1.3096	1.298	1.3204	1.2965	1	107.73	108.24	108.93	107.02	184690	0	104.62	106.27	107.57	104.43	0	41697	40300	41948	40300	40310	1	2.572	2.572	2.572	2.572	0	1411.9	1397.65	1413.1	1393.2	1	723.7	725.3	731.2	715.3	0	1000	82.915	82.87	83.425	82.6	52530	0	24.52	24.98	24.219999	24.969999	23.975592	38637300	37.34	37.349998	36.880001	37.009997999999996	37.009997999999996	8150900
376	2013-07-12	123.519997	124.300003	123.32	124.129997	124.129997	6583800	167.389999	167.929993	167.130005	167.509995	150.155426	104212700	15460.69043	15498.38965	15410.26953	15464.29981	15464.29981	130140000	33.349998	33.349998	31.950001	32.400002	31.858236	741400	1.3068	1.3097	1.3103	1.3	0	108.81	107.33	109.14	107.28	127810	1	106.22	104.72	106.47	104.5	1	41316	41561	41689	41090	23590	0	2.592	2.592	2.592	2.592	1	1408.0	1411.8	1417.75	1398.55	0	722.2	722.7	724.7	711.0	0	1000	83.163	82.93	83.4	82.885	32220	1	24.549999	24.719999	24.059999	24.370001	23.399488	23268700	37.299999	37.599998	37.110001000000004	37.560001	37.560001	5606200
377	2013-07-15	124.080002	124.389999	123.839996	124.18	124.18	4133200	167.970001	168.389999	167.679993	168.149994	150.729141	69450600	15459.69043	15509.48047	15455.76953	15484.25977	15484.25977	99430000	32.5	32.849998	32.150002	32.450001	31.907393	569300	1.3062	1.3066	1.3085	1.2994	0	109.09	108.99	109.26	107.96	100860	1	106.47	106.12	106.7	104.72	1	40950	41536	41962	40871	29330	0	2.543	2.543	2.543	2.543	0	1419.45	1417.25	1426.8	1407.25	1	731.9	726.5	733.8	723.0	1	1000	83.196	83.115	83.62	83.035	27750	1	24.370001	24.58	24.15	24.290001	23.322674	12949200	37.369999	37.759997999999996	37.360001000000004	37.669998	37.669998	4741900
378	2013-07-16	124.760002	125.209999	124.330002	124.889999	124.889999	5577300	168.259995	168.360001	167.070007	167.520004	150.164444	88702100	15485.03027	15498.16016	15415.70996	15451.84961	15451.84961	105970000	32.650002	34.799999	32.599998	34.75	34.168934	1048800	1.3162	1.3062	1.3175	1.3052	1	109.4	109.05	109.72	108.63	19970	1	105.86	106.54	107.28	105.76	0	41020	40826	41289	40674	22920	1	2.532	2.532	2.532	2.532	0	1424.6	1418.85	1433.9	1413.5	1	734.2	731.3	737.2	727.1	1	1000	82.637	83.245	83.27	82.525	32230	0	24.51	25.67	24.51	25.65	24.628511	35463700	37.77	37.799999	37.470001	37.48	37.48	3229900
379	2013-07-17	125.040001	125.699997	122.730003	123.32	123.32	10882400	168.160004	168.479996	167.729996	167.949997	150.54985	92873900	15456.919919999998	15502.0	15438.12012	15470.51953	15470.51953	126240000	34.900002	35.549999	33.849998	33.849998	33.283984999999994	1269900	1.3125	1.3161	1.3177	1.3084	0	108.61	107.9	108.74	107.3	183570	0	106.54	105.84	106.66	105.17	1	40154	41150	41598	39931	43140	0	2.491	2.491	2.491	2.491	0	1411.15	1424.3	1434.4	1402.85	0	735.5	734.1	739.1	730.1	1	1000	82.84	82.685	83.055	82.475	52420	1	25.76	25.99	24.860001	24.879999	23.889175	37268500	37.580002	37.84	37.48	37.799999	37.799999	3291000
380	2013-07-18	124.110001	124.519997	123.779999	124.010002	124.010002	6150900	168.309998	169.270004	168.199997	168.869995	151.374557	103620100	15465.91016	15589.40039	15465.91016	15548.54004	15548.54004	136270000	34.099998	34.450001	33.299999	33.799999	33.234818	821700	1.311	1.3125	1.3128	1.3066	0	108.7	108.63	108.87	108.03	196440	1	108.14	106.69	108.56	106.28	1	40473	40217	40600	40050	29640	1	2.5340000000000003	2.5340000000000003	2.5340000000000003	2.5340000000000003	1	1416.0	1411.2	1419.7	1406.3	1	744.7	735.3	751.8	727.0	1	975	82.955	82.82	83.16	82.76	25500	1	25.139999	25.27	24.700001	24.780001	23.793159	16323800	37.93	38.459998999999996	37.93	38.34	38.34	4838600
381	2013-07-19	124.889999	125.419998	124.650002	125.110001	125.110001	5767800	168.520004	169.229996	168.309998	169.169998	151.643463	103831700	15524.26953	15544.54981	15491.95996	15543.74023	15543.74023	229260000	34.049999	35.900002	33.900002	35.650002	35.05389	715700	1.3142	1.311	1.3154	1.3087	1	108.07	108.73	109.18	107.01	212190	0	108.22	108.91	110.1	108.27	1	40332	40650	40740	40143	20240	0	2.482	2.482	2.482	2.482	0	1430.45	1416.15	1435.85	1415.6	1	747.5	744.4	750.0	741.1	1	975	82.711	82.91	83.06	82.62	21300	0	25.129999	25.889999	24.98	25.860001	24.830149	27363400	38.610001000000004	38.619999	38.009997999999996	38.450001	38.450001	6041100
382	2013-07-22	127.650002	129.46000700000002	127.589996	128.839996	128.839996	10851900	169.410004	169.740005	169.009995	169.5	151.939285	79428600	15543.96973	15576.20996	15516.2002	15545.54981	15545.54981	180920000	37.450001	39.849998	36.950001	39.049999	38.397038	1647400	1.3186	1.3142	1.3219999999999998	1.3131	1	108.15	108.3	108.68	107.55	198420	1	106.91	108.34	108.79	106.43	0	42234	40449	42444	40449	40240	1	2.484	2.484	2.484	2.484	1	1448.6	1442.15	1455.65	1431.05	1	746.6	750.6	753.8	745.0	0	975	82.31700000000002	82.7	82.74	82.13	31660	0	26.950001	27.76	26.790001	27.440001	26.347229	43719300	38.32	38.380001	37.860001000000004	37.919998	37.919998	6416600
383	2013-07-23	128.699997	130.139999	128.350006	129.71000700000002	129.71000700000002	8820100	169.800003	169.830002	169.050003	169.139999	151.61656200000004	80829700	15547.0	15604.21973	15544.05957	15567.74023	15567.74023	98700000	39.150002	40.650002	38.200001	40.549999	39.871948	1555600	1.3224	1.3186	1.3241	1.3165	1	108.42	108.3	108.63	107.56	190200	1	107.42	107.07	107.62	105.53	1	41854	42061	42222	41711	20650	0	2.507	2.507	2.507	2.507	1	1447.75	1448.35	1453.65	1424.2	0	742.2	746.3	747.5	731.5	0	975	82.04	82.27	82.47	82.01	25190	0	27.389999	28.35	27.08	28.35	27.220989000000007	39798800	37.740002000000004	38.189999	37.720001	38.09	38.09	4616400
384	2013-07-24	129.169998	129.399994	126.870003	127.480003	127.480003	9979100	169.78999299999995	169.860001	168.179993	168.520004	151.06083700000005	112914000	15576.69043	15602.59961	15496.83984	15542.24023	15542.24023	99320000	40.700001	40.700001	37.450001	38.349998	37.708733	1485700	1.3201	1.3222	1.3256	1.3176	0	107.19	108.44	108.6	106.25	197800	0	105.29	107.4	107.56	104.83	0	41346	41854	42089	41281	26930	0	2.584	2.584	2.584	2.584	1	1443.55	1447.95	1464.3	1441.9	0	748.7	742.1	750.4	735.8	1	0	82.4	82.12	82.515	82.02	34340	1	28.1	28.200001	26.389999	26.950001	25.876741	43653900	37.860001000000004	38.009997999999996	37.25	37.400002	37.400002	7193900
385	2013-07-25	127.699997	128.869995	127.639999	128.669998	128.669998	4702400	168.220001	169.080002	167.940002	168.929993	151.428329	111088600	15539.169919999998	15560.330080000002	15455.58984	15555.61035	15555.61035	103260000	38.25	40.700001	38.25	39.349998	38.692013	1343200	1.3277	1.3199	1.3296	1.3165	1	107.65	107.11	107.87	106.54	176110	1	105.59	105.46	105.96	104.17	1	41438	41452	41542	40661	32100	1	2.577	2.577	2.577	2.577	0	1450.45	1443.5	1453.15	1428.9	1	739.9	748.2	749.2	734.2	0	975	82.053	82.45	82.5	81.71	26390	0	26.75	27.700001	26.719999	27.209999	26.126387	28249400	37.419998	37.630001	37.0	37.580002	37.580002	5201600
386	2013-07-26	128.110001	128.970001	126.779999	128.779999	128.779999	6148500	168.220001	169.160004	167.520004	169.110001	151.589676	107814600	15547.84961	15560.96973	15405.16016	15558.830080000002	15558.830080000002	94880000	38.950001	40.400002	38.75	40.400002	39.724461	807600	1.3279	1.3277	1.3297	1.3252	1	107.17	107.59	107.79	106.53	119940	0	104.56	105.7	105.77	104.04	0	40763	41327	41460	40502	29850	0	2.564	2.564	2.564	2.564	0	1430.95	1450.55	1451.55	1412.2	0	726.0	739.7	742.3	715.9	0	0	81.764	81.88	81.92	81.64	25300	0	26.9	27.6	26.610001	27.58	26.481651	25046200	37.380001	37.389998999999996	36.939999	37.209998999999996	37.209998999999996	3200300
387	2013-07-29	128.449997	128.779999	128.25	128.470001	128.470001	3554100	168.679993	169.059998	168.110001	168.589996	151.12355	79695000	15557.13965	15557.13965	15482.26953	15521.96973	15521.96973	87240000	40.450001	41.799999	40.0	41.099998	40.412754	1507400	1.3262	1.3276	1.3297	1.3241	0	107.45	107.19	107.89	106.6	178930	1	104.55	104.65	105.41	103.91	0	41146	40881	41637	40726	30080	1	2.599	2.599	2.599	2.599	1	1438.8	1431.15	1448.5	1422.25	1	743.75	718.25	725.2	718.25	1	0	81.763	81.775	81.935	81.61	27240	0	27.65	27.719999	27.219999	27.23	26.14559	19000000	37.299999	37.380001	37.0	37.130001	37.130001	2720400
388	2013-07-30	127.949997	128.309998	127.220001	128.119995	128.119995	4487700	169.100006	169.279999	168.190002	168.589996	151.12355	85209600	15534.49023	15593.91016	15479.12988	15520.58984	15520.58984	117550000	41.0	41.200001	39.700001	40.0	39.33115	1043100	1.3263	1.3262	1.3302	1.3234	1	106.91	107.45	107.56	106.54	160000	0	103.1	104.59	104.61	102.74	0	41663	41048	41860	40651	28450	1	2.6060000000000003	2.6060000000000003	2.6060000000000003	2.6060000000000003	1	1438.4	1438.85	1446.55	1431.35	0	730.7	740.8	743.7	723.6	0	975	81.919	81.805	82.09	81.69	34460	1	27.219999	27.379999	26.85	27.059999	25.982359	17316000	36.900002	36.91	36.5	36.669998	36.669998	5248200
389	2013-08-01	127.839996	127.889999	126.330002	126.610001	126.610001	10564300	169.990005	170.809998	169.899994	170.660004	152.97908	110438400	15503.84961	15650.69043	15503.84961	15628.01953	15628.01953	111040000	39.75	39.75	37.5	37.5	36.872955	1463200	1.3207	1.3301	1.3311	1.3197	0	109.54	107.81	109.64	107.52	234850	1	107.8	105.34	108.14	105.17	1	41407	41316	41799	41200	24590	0	2.708	2.708	2.708	2.708	1	1438.9	1443.0	1445.7	1433.7	0	730.7	728.9	738.1	726.8	1	0	82.427	81.76	82.495	81.69	44850	1	27.1	27.15	26.1	26.17	25.127806	28548000	38.099998	38.41	38.060001	38.27	38.27	8851800
390	2013-08-02	126.739998	127.25	126.32	126.360001	126.360001	6466300	170.279999	170.970001	170.050003	170.949997	153.239044	91116700	15627.55957	15658.42969	15558.67969	15658.36035	15658.36035	104840000	37.349998	38.700001	36.650002	36.799999	36.184654	1295700	1.3283	1.3207	1.3295	1.319	1	108.95	109.52	110.09	108.38	160760	0	106.81	107.95	108.97	106.6	0	42034	41223	42600	40661	41510	1	2.5980000000000003	2.5980000000000003	2.5980000000000003	2.5980000000000003	0	1449.3	1438.75	1453.8	1416.15	1	729.9	730.6	735.6	721.4	0	975	81.978	82.43	82.61	81.9	43030	0	26.15	26.530001	25.52	25.59	24.570902	32483200	38.07	38.119999	37.84	37.939999	37.939999	4404700
391	2013-08-05	126.510002	126.639999	125.339996	125.699997	125.699997	4003900	170.570007	170.96000700000005	170.350006	170.699997	153.014938	54072700	15651.98047	15655.20996	15584.830080000002	15612.12988	15612.12988	76850000	36.950001	37.650002	36.450001	36.799999	36.184654	674200	1.3258	1.3274	1.3302	1.3232	0	108.7	109.09	109.44	107.55	168830	0	106.45	106.89	107.74	105.75	0	41760	42061	42223	41454	19260	0	2.64	2.64	2.64	2.64	1	1450.9	1444.9	1458.3	1440.55	1	731.7	730.8	737.3	727.5	1	0	81.936	82.01	82.16	81.81	24480	0	25.620001	26.040001	25.34	25.43	24.417274	18584400	37.66	38.049999	37.630001	37.830002	37.830002	2727400
392	2013-08-06	124.330002	124.550003	123.550003	123.970001	123.970001	6016200	170.369995	170.740005	169.350006	169.729996	152.145432	87495000	15608.44043	15608.44043	15473.40039	15518.74023	15518.74023	87730000	35.950001	36.099998	34.950001	34.950001	34.365593	1223000	1.3306	1.3258	1.3325	1.3245	1	108.18	108.74	109.23	107.46	229160	0	105.72	106.58	107.37	104.96	0	41533	41550	42149	41460	23280	0	2.642	2.642	2.642	2.642	1	1427.7	1450.95	1451.45	1423.2	0	724.2	731.6	732.5	716.8	0	975	81.658	81.93	82.015	81.56	28730	0	25.0	25.02	24.030001	24.030001	23.073027	38664100	37.790001000000004	37.810001	37.27	37.459998999999996	37.459998999999996	6090600
393	2013-08-07	124.0	124.599998	123.849998	124.150002	124.150002	5304700	169.190002	169.429993	168.550003	169.179993	151.652451	84854700	15516.20996	15516.20996	15421.75	15470.669919999998	15470.669919999998	88430000	34.700001	36.400002	34.450001	35.200001	34.611412	888200	1.3337	1.3307	1.3347	1.3266	1	107.44	108.07	108.16	107.07	208430	0	104.22	105.73	105.82	104.15	0	41517	41400	41580	40765	29920	0	2.599	2.599	2.599	2.599	0	1435.65	1427.4	1441.95	1417.05	1	723.0	724.1	724.5	712.5	0	975	81.32300000000002	81.625	81.88	81.27	39510	0	23.940001	24.49	23.889999	23.940001	22.98661	19506600	37.27	37.5	37.0	37.009997999999996	37.009997999999996	5931300
394	2013-08-08	124.779999	126.989998	124.769997	126.860001	126.860001	8653600	169.979996	170.179993	168.929993	169.800003	152.208191	102181300	15477.26953	15557.12012	15418.59961	15498.32031	15498.32031	90990000	36.0	39.099998	35.650002	39.049999	38.397038	1592100	1.3382	1.3338	1.3403	1.3329	1	106.68	107.39	107.86	105.85	175730	0	103.83	104.23	105.01	102.27	0	42235	41650	42408	41505	32330	1	2.587	2.587	2.587	2.587	0	1491.05	1435.85	1496.75	1435.85	1	739.1	723.5	744.6	723.4	1	990	81.027	81.325	81.395	80.895	36430	0	24.379999	26.09	24.27	26.0	24.964575	65972000	36.77	36.860001000000004	36.349998	36.84	36.84	10858100
395	2013-08-09	126.510002	127.269997	126.300003	126.860001	126.860001	6192000	169.580002	170.100006	168.720001	169.309998	151.768921	91757700	15496.62988	15507.75977	15346.65039	15425.50977	15425.50977	81180000	38.799999	40.450001	38.0	39.450001	38.79034	1712600	1.3343	1.338	1.3391	1.3333	0	108.22	106.81	108.32	106.6	148430	1	106.09	104.03	106.41	103.78	1	42576	42296	42780	42066	16440	1	2.58	2.58	2.58	2.58	0	1503.2	1491.35	1505.2	1484.55	1	741.0	739.2	743.3	736.3	1	990	81.17	81.1	81.225	80.97	18620	1	25.889999	26.98	25.559999	26.469999	25.415855	45317800	37.060001	37.639998999999996	37.029999	37.59	37.59	7252100
396	2013-08-12	129.570007	129.71000700000002	128.880005	129.130005	129.130005	7414300	168.46000700000005	169.309998	168.380005	169.110001	151.589676	68593300	15415.21973	15441.75	15359.92969	15419.67969	15419.67969	78060000	41.5	42.950001	41.25	42.5	41.789345	1579400	1.33	1.334	1.3346	1.3278	0	108.97	108.13	109.13	107.43	147830	1	106.14	105.89	106.5	105.08	1	45861	42820	46188	42820	51830	1	2.622	2.622	2.622	2.622	1	1494.9	1508.4	1510.95	1493.5	0	736.9	743.8	747.0	736.6	0	0	81.374	81.195	81.55	81.11	21120	1	27.58	28.200001	27.57	28.01	26.894527000000004	49441900	37.400002	37.790001000000004	37.27	37.759997999999996	37.759997999999996	4306400
397	2013-08-13	128.490005	128.649994	127.379997	127.739998	127.739998	7336100	169.410004	169.899994	168.410004	169.610001	152.037872	80806000	15420.67969	15504.13965	15342.33984	15451.00977	15451.00977	84790000	42.099998	42.5	40.700001	41.049999	40.597626	1387100	1.3262	1.3299	1.3317	1.3233	0	109.82	109.08	110.06	108.95	112230	1	106.56	106.24	107.29	105.65	1	46268	45999	47166	45267	46810	1	2.721	2.721	2.721	2.721	1	1493.85	1494.85	1514.65	1493.45	0	736.7	736.6	742.6	735.3	0	1010	81.815	81.515	81.925	81.435	26370	1	27.799999	28.040001	27.049999	27.190001	26.107185	36959000	37.73	38.07	37.57	37.900002	37.900002	4470300
398	2013-08-14	127.660004	129.070007	127.57	129.0	129.0	8713200	169.529999	169.800003	168.699997	168.740005	151.258041	79829200	15447.70996	15453.080080000002	15316.62012	15337.66016	15337.66016	91030000	41.650002	43.650002	41.450001	42.900002	42.427238	1783600	1.3256	1.3262	1.3279	1.3239	0	110.2	109.51	110.36	109.05	97930	1	106.98	106.62	107.14	105.68	1	46573	46247	46690	45815	27440	1	2.712	2.712	2.712	2.712	0	1512.25	1493.5	1514.15	1485.8	1	744.8	736.5	744.9	733.6	1	1010	81.758	81.795	81.905	81.66	20070	0	27.459999	28.76	27.43	28.700001	27.557049	53862500	37.849998	38.139998999999996	37.650002	38.09	38.09	5099900
399	2013-08-16	132.559998	133.270004	131.389999	132.580002	132.580002	14447100	166.059998	166.630005	165.5	165.830002	148.64949	130868200	15112.57031	15139.76953	15054.37988	15081.46973	15081.46973	151620000	46.799999	47.349998	44.099998	45.450001	44.949139	1771200	1.3329	1.3346	1.338	1.331	0	110.4	109.42	110.7	109.17	195850	0	107.64	107.32	108.31	106.7	1	50887	46673	51035	46673	33780	1	2.825	2.825	2.825	2.825	1	1527.1	1528.8	1534.35	1515.75	0	762.7	761.8	765.6	752.9	1	1010	81.293	81.175	81.44	81.065	25750	1	30.74	30.940001	29.48	29.790001	28.603642	48518000	38.310001	38.57	38.009997999999996	38.400002	38.400002	5340900
400	2013-08-19	132.330002	132.5	131.589996	132.009995	132.009995	8118400	165.639999	166.21000700000005	164.759995	164.770004	147.699326	96437600	15076.79004	15106.38965	15005.419919999998	15010.74023	15010.74023	111660000	45.599998	45.75	44.049999	44.400002	43.910709	1579500	1.3335	1.3328	1.3376	1.3316	1	109.9	110.53	111.0	109.59	188060	0	106.94	108.03	108.05	106.81	0	51215	51000	51486	50250	24890	1	2.882	2.882	2.882	2.882	1	1512.0	1528.95	1529.35	1505.85	0	752.8	762.0	764.3	748.4	0	0	81.26	81.32	81.415	81.17	21270	0	29.85	30.01	29.120001	29.23	28.065941	31219400	38.200001	38.43	38.060001	38.169998	38.169998	3401200
401	2013-08-20	132.029999	133.130005	132.020004	132.449997	132.449997	7809100	165.03999299999995	166.199997	164.860001	165.580002	148.4254	89294400	15011.82031	15074.919919999998	14992.16016	15002.99023	15002.99023	102340000	44.349998	46.400002	44.200001	45.849998	45.34473	1287700	1.3417	1.3336	1.3453	1.3323	1	110.15	109.67	110.73	108.61	233190	1	104.97	106.93	107.1	104.5	0	50459	51145	51198	49167	32410	0	2.818	2.818	2.818	2.818	0	1520.9	1511.45	1526.5	1497.15	1	747.2	752.9	756.5	743.9	0	1010	80.934	81.315	81.38	80.77	30890	0	29.309999	30.52	29.24	30.33	29.122135	44816400	37.689999	38.209998999999996	37.389998999999996	37.52	37.52	6767200
402	2013-08-21	131.740005	133.229996	131.509995	132.070007	132.070007	10720200	165.119995	166.029999	164.190002	164.559998	147.511093	159530500	14993.80957	15019.7002	14880.83984	14897.54981	14897.54981	98340000	45.349998	45.849998	43.900002	44.0	43.515114	1370700	1.3357	1.3416	1.3428	1.3335	0	109.81	110.11	110.28	109.23	195770	0	103.88	105.26	105.42	103.58	0	51446	50979	51775	50005	25190	1	2.892	2.892	2.892	2.892	1	1508.5	1520.85	1525.45	1505.2	0	741.4	747.6	750.4	740.1	0	0	81.223	80.945	81.55	80.925	37470	1	29.91	30.030001	28.91	28.93	27.777889	53748500	37.490002000000004	37.52	36.990002000000004	37.169998	37.169998	5484900
403	2013-08-22	132.559998	133.46000700000002	132.270004	132.809998	132.809998	5741800	164.899994	166.300003	164.889999	166.059998	148.855698	101471400	14908.59961	14989.12012	14899.0	14963.74023	14963.74023	153490000	45.400002	45.799999	44.200001	45.049999	44.553543	898500	1.3356	1.3355	1.3375	1.3299	0	109.9	109.7	110.15	109.4	154990	1	105.19	103.96	105.34	103.62	1	51195	51175	52200	50975	27870	0	2.892	2.892	2.892	2.892	1	1541.45	1508.6	1546.4	1507.7	1	754.5	741.2	756.7	740.9	1	1010	81.531	81.45	81.95	81.41	34230	1	29.4	29.889999	29.07	29.370001	28.200367	35527500	37.150002	37.599998	37.09	37.540001000000004	37.540001000000004	4511400
404	2013-08-23	132.580002	135.240005	132.5	134.899994	134.899994	11623400	166.550003	166.830002	165.770004	166.619995	149.35762	90888900	14988.78027	15025.55957	14931.24023	15010.50977	15010.50977	131860000	45.099998	46.650002	45.049999	46.049999	45.542526	1209800	1.3382	1.3356	1.341	1.3333	1	111.04	109.9	111.23	109.77	219410	1	106.36	105.26	106.98	104.34	1	53469	51406	53620	50980	29640	1	2.818	2.818	2.818	2.818	0	1540.9	1541.35	1548.25	1536.55	0	751.2	754.4	755.9	748.4	0	1010	81.392	81.545	81.7	81.245	30450	0	29.33	30.41	29.299999	30.139999	28.939703	42793200	37.41	38.200001	37.27	37.950001	37.950001	5943300
405	2013-08-26	134.880005	135.600006	134.149994	135.449997	135.449997	7692100	166.78999299999995	167.300003	165.889999	166.0	148.801865	89702100	15014.580080000002	15049.98047	14945.24023	14946.45996	14946.45996	102820000	46.5	47.200001	45.75	46.299999	45.789768	1340700	1.3369	1.3382	1.3394	1.3356	0	110.73	111.15	111.68	110.5	92720	0	106.12	106.95	107.41	105.6	0	53787	53700	54737	53515	28610	1	2.787	2.824	2.84	2.783	0	1551.85	1548.65	1555.95	1531.9	1	749.9	755.2	756.5	745.6	0	0	81.441	81.4	81.555	81.305	16700	1	30.389999	30.879999	30.030001	30.41	29.198952	34120400	37.950001	38.009997999999996	37.709998999999996	37.959998999999996	37.959998999999996	5700600
406	2013-08-27	136.940002	137.550003	136.520004	136.75	136.75	11283300	164.360001	166.0	163.21000700000005	163.330002	146.408493	158619400	14939.25	14939.25	14765.419919999998	14776.12988	14776.12988	118610000	47.5	47.950001	44.049999	44.150002	43.663467	2256000	1.3393	1.3368	1.34	1.3324	1	114.36	111.16	115.29	110.73	288710	1	109.05	106.19	109.37	105.93	1	57290	53850	57645	53850	33910	1	2.709	2.798	2.813	2.707	0	1535.5	1552.05	1555.45	1523.2	0	748.3	750.2	753.8	745.0	0	1010	81.2	81.385	81.615	81.14	34090	0	31.280001	31.35	29.059999	29.1	27.941116	63019200	38.900002	39.049999	38.720001	38.869999	38.869999	14494400
407	2013-08-28	137.21000700000002	137.46000700000002	136.660004	136.71000700000002	136.71000700000002	13650400	163.259995	164.490005	163.050003	163.910004	146.928452	108113000	14770.99023	14867.40039	14760.41016	14824.50977	14824.50977	104620000	44.700001	45.75	42.400002	42.799999	42.328342	1876300	1.334	1.3393	1.3399	1.3306	0	116.61	115.3	117.34	114.81	286090	1	109.5	109.25	112.28	109.15	1	55776	57500	59942	55410	40130	0	2.765	2.718	2.795	2.705	1	1538.95	1534.4	1546.5	1516.75	1	746.6	748.0	751.9	737.0	0	1010	81.465	81.165	81.64	81.135	31640	1	29.41	29.959999	28.129999	28.299999	27.172977000000003	62618100	39.220001	39.459998999999996	39.0	39.080002	39.080002	12930500
408	2013-08-29	136.119995	136.550003	135.419998	135.869995	135.869995	7939400	163.550003	165.03999299999995	163.399994	164.169998	147.16146899999995	119200500	14817.91016	14916.00977	14792.11035	14840.9502	14840.9502	93170000	42.299999	44.099998	41.349998	43.200001	42.723934	1899600	1.3241	1.3339	1.3344	1.3219	0	115.16	115.86	117.04	114.18	248520	0	108.19	109.59	110.13	107.78	0	55542	55951	56682	54270	29600	0	2.762	2.778	2.8310000000000004	2.7430000000000003	0	1515.1	1538.75	1539.1	1513.4	0	737.75	744.45	744.45	735.85	0	1010	82.00299999999999	81.5	82.27	81.42	41840	1	28.030001	28.92	27.540001	28.540001	27.403423	61229600	39.080002	39.330002	38.490002000000004	38.580002	38.580002	8141800
409	2013-08-30	134.649994	135.71000700000002	134.440002	134.619995	134.619995	7680000	164.509995	164.529999	163.169998	163.649994	146.695374	134928900	14844.09961	14848.24023	14762.34961	14810.30957	14810.30957	135850000	42.450001	43.849998	41.900002	42.75	42.278889	898600	1.3222	1.3243	1.3256	1.3175	0	114.01	114.2	115.53	113.63	245060	0	107.77	108.25	108.83	106.83	0	53864	55550	55550	53411	19630	0	2.789	2.7710000000000004	2.793	2.744	1	1523.45	1515.3	1528.9	1510.6	1	722.1	735.65	736.4	719.65	0	0	82.14200000000002	82.025	82.325	81.93	27160	1	28.030001	28.66	27.85	28.129999	27.009748	40929400	38.540001000000004	38.849998	38.209998999999996	38.48	38.48	10364900
410	2013-09-03	135.46000700000002	136.78999299999998	135.029999	136.419998	136.419998	8100700	165.229996	165.580002	163.699997	164.389999	147.35870400000005	142375100	14801.54981	14933.34961	14777.48047	14833.95996	14833.95996	142530000	44.150002	44.5	43.450001	43.75	43.267872	1372800	1.317	1.3191	1.3198	1.3138	0	115.68	114.45	116.0	114.06	234730	1	108.47	107.14	108.9	104.28	1	57308	54890	57600	54890	370	1	2.863	2.837	2.9130000000000003	2.813	1	1536.3	1524.3	1540.6	1518.2	1	716.2	726.85	727.7	713.55	0	1010	82.40100000000002	82.35	82.78	82.28	31780	1	28.65	28.91	28.280001	28.4	27.268997	35970300	38.25	38.880001	38.23	38.759997999999996	38.759997999999996	7917800
411	2013-09-04	134.610001	134.839996	133.720001	134.660004	134.660004	7785400	164.429993	166.029999	164.130005	165.75	148.57782	97389400	14832.419919999998	14956.74023	14799.08984	14930.87012	14930.87012	122150000	43.0	43.849998	42.75	43.799999	43.317318	976300	1.3209	1.3171	1.3219999999999998	1.3156	1	114.91	115.65	116.09	114.4	209650	0	107.34	108.53	108.7	106.86	0	53141	56305	57450	52800	220	0	2.897	2.865	2.908	2.847	1	1499.15	1536.25	1539.75	1491.3	0	696.6	717.5	717.5	697.5	0	0	82.205	82.405	82.47	82.105	22100	0	28.049999	28.58	27.879999	28.58	27.441828000000005	34233800	38.349998	38.549999	38.139998999999996	38.34	38.34	4293200
412	2013-09-05	134.130005	134.350006	131.800003	132.199997	132.199997	11118600	165.850006	166.399994	165.729996	165.96000700000005	148.766083	63090500	14929.49023	14987.46973	14923.26953	14937.48047	14937.48047	101010000	43.799999	43.849998	41.25	41.450001	40.993217	1580700	1.3119999999999998	1.3207	1.3223	1.311	0	115.26	114.95	115.55	114.29	151290	1	108.5	107.64	108.59	107.17	1	53227	53180	53694	52195	90	1	2.9960000000000004	2.895	3.0010000000000003	2.885	1	1485.15	1499.7	1502.8	1473.45	0	685.8	694.65	694.65	685.6	0	1010	82.66799999999998	82.225	82.71	82.1	44640	1	28.299999	28.41	27.43	27.530001	26.433643	48364600	38.529999	38.77	38.299999	38.689999	38.689999	4415300
413	2013-09-06	133.419998	134.399994	133.330002	134.149994	134.149994	8448700	166.509995	166.979996	164.479996	166.03999299999995	148.837738	159756500	14941.54981	15009.83984	14789.40039	14922.5	14922.5	108410000	42.400002	42.5	41.400002	42.150002	41.685505	1246300	1.318	1.3119	1.3189	1.3104	1	116.12	115.35	116.56	115.02	168830	1	110.3	108.64	110.83	108.25	1	54817	54689	55520	53351	22920	1	2.934	2.99	3.007	2.864	0	1495.5	1485.3	1505.75	1478.2	1	695.45	685.4	697.2	685.4	1	1010	82.167	82.67	82.7	81.935	39060	0	27.950001	28.290001	27.799999	28.01	26.894527000000004	31426800	39.080002	39.540001000000004	39.029999	39.360001000000004	39.360001000000004	10433100
414	2013-09-09	134.130005	134.320007	133.669998	133.910004	133.910004	5090500	166.449997	167.729996	166.449997	167.630005	150.263	87559300	14927.19043	15088.41016	14927.19043	15063.12012	15063.12012	90660000	42.349998	42.349998	40.150002	40.349998	39.905338	1320200	1.3255	1.3169	1.3281	1.3159	1	113.72	115.93	116.18	113.0	200570	0	108.96	110.34	110.52	108.82	0	54117	54507	54787	53937	7540	0	2.914	2.942	2.951	2.875	0	1486.8	1497.8	1499.2	1481.4	0	681.4	696.1	696.1	680.7	0	0	81.796	82.25	82.33	81.685	31870	0	28.01	28.18	27.559999	27.65	26.548862	29911900	39.240002000000004	39.360001000000004	38.84	38.939999	38.939999	7909900
415	2013-09-10	131.820007	132.0	131.110001	131.740005	131.740005	8433100	168.639999	168.899994	168.259995	168.869995	151.374557	105847200	15067.23047	15192.12988	15067.23047	15191.05957	15191.05957	103200000	39.5	39.549999	37.700001	37.799999	37.383438	1813700	1.3268	1.3255	1.3276	1.3230000000000002	1	111.25	113.0	113.55	110.59	176160	0	107.31	109.05	109.08	106.52	0	52235	53955	53955	51759	20140	0	2.966	2.918	2.972	2.9160000000000004	1	1476.2	1486.75	1487.9	1471.9	0	695.7	689.1	697.8	684.3	1	1010	81.819	81.835	81.985	81.73	29330	1	27.09	27.129999	26.450001	26.57	25.511873	46624300	38.220001	38.439999	38.029999	38.34	38.34	10700900
416	2013-09-11	131.580002	131.809998	131.259995	131.699997	131.699997	5046600	168.639999	169.399994	168.350006	169.399994	151.84964	94545900	15194.12988	15326.59961	15194.12988	15326.59961	15326.59961	102090000	37.849998	38.049999	36.549999	37.799999	37.383438	1362700	1.3312	1.327	1.3327	1.3245	1	111.5	111.52	112.49	111.02	109340	1	107.72	107.44	108.16	106.6	1	52439	52444	52896	51824	18160	1	2.912	2.97	2.979	2.908	0	1474.6	1476.6	1487.25	1469.2	0	689.6	694.15	696.4	692.3	0	1010	81.52199999999998	81.83	81.94	81.455	43840	0	26.68	26.83	26.200001	26.790001	25.723114	34982000	38.490002000000004	38.59	38.220001	38.48	38.48	5546400
417	2013-09-12	128.619995	128.779999	127.610001	127.669998	127.669998	12944000	169.339996	169.559998	168.720001	168.949997	151.446274	83209000	15327.13965	15345.32031	15283.25977	15300.63965	15300.63965	99760000	36.0	36.5	34.799999	34.900002	34.5154	1532600	1.3299	1.331	1.3326	1.3261	0	112.63	111.51	113.05	111.33	93450	1	108.74	107.85	109.24	107.38	1	50495	52140	52325	50337	24500	0	2.905	2.92	2.92	2.862	0	1445.2	1474.75	1476.35	1435.75	0	691.2	687.2	689.8	687.2	1	1000	81.491	81.49	81.74	81.35	20720	0	25.9	26.0	25.24	25.290001	24.28285	64028900	38.599998	39.009997999999996	38.560001	38.869999	38.869999	4897300
418	2013-09-13	127.160004	127.959999	126.209999	127.82	127.82	12060400	169.130005	169.46000700000005	168.740005	169.330002	151.78686499999995	72727800	15312.86035	15380.96973	15312.86035	15376.05957	15376.05957	90890000	34.650002	35.5	34.299999	35.25	34.861542	1538100	1.3294	1.3299	1.3323	1.3255	0	112.78	112.87	112.91	111.6	18640	1	108.58	108.7	108.8	107.29	0	49410	50699	50699	49160	24630	0	2.89	2.914	2.957	2.879	0	1453.75	1445.25	1454.25	1426.05	1	697.5	688.65	699.25	688.65	1	1000	81.44800000000002	81.535	81.73	81.415	16040	0	25.16	25.73	25.08	25.629999	24.609308	50205800	38.470001	38.880001	38.360001000000004	38.849998	38.849998	3234200
419	2013-09-16	127.480003	128.020004	126.330002	126.449997	126.449997	9829100	171.160004	171.240005	170.03999299999995	170.309998	152.665344	106299200	15381.36035	15549.87012	15381.36035	15494.78027	15494.78027	105740000	35.75	36.200001	34.950001	35.549999	35.158234	1556900	1.3334	1.3306	1.3386	1.3296	1	110.07	111.25	111.49	108.73	249440	0	106.16	107.59	108.09	106.15	0	49832	49752	50052	48866	22900	0	2.862	2.89	2.89	2.777	0	1438.0	1455.95	1462.8	1433.5	0	704.3	707.9	710.95	704.1	1	0	81.072	81.16	81.19	81.005	610	0	25.780001	26.030001	25.370001	25.389999	24.378866	36537700	38.25	38.509997999999996	38.099998	38.110001000000004	38.110001000000004	6052600
420	2013-09-17	126.809998	126.989998	126.110001	126.5	126.5	8135500	170.46000700000005	171.110001	170.46000700000005	171.070007	153.346619	82523300	15503.15039	15555.07031	15503.15039	15529.73047	15529.73047	104480000	35.75	36.349998	35.349998	36.25	35.850525	1063000	1.3359	1.3334	1.3371	1.3326	1	108.19	109.5	110.0	107.41	214350	0	105.5	106.31	106.52	105.03	0	49401	49800	50419	49281	20690	0	2.849	2.8680000000000003	2.874	2.829	0	1424.0	1437.9	1447.85	1419.1	0	704.4	705.5	710.9	697.9	1	1000	81.295	81.42	81.505	81.245	13010	1	25.65	25.93	25.43	25.93	24.897364000000003	39034600	37.970001	38.02	37.619999	37.740002000000004	37.740002000000004	6761700
421	2013-09-18	125.32	132.160004	125.150002	132.009995	132.009995	24780000	171.009995	173.520004	170.580002	173.050003	155.12149	203460600	15533.03027	15709.580080000002	15470.16016	15676.94043	15676.94043	145410000	35.900002	39.900002	35.150002	39.200001	38.768013	2875900	1.3522	1.3359	1.3542	1.3338	1	110.6	107.85	111.06	107.64	200710	1	108.18	105.66	108.62	105.45	1	49577	49290	49899	48488	24080	1	2.692	2.844	2.9	2.673	0	1469.75	1424.05	1470.95	1411.8	1	701.45	698.45	698.45	698.45	0	1000	80.367	81.3	81.37	80.17	48160	0	25.65	28.639999	25.469999	28.25	27.124969	114753100	37.889998999999996	38.799999	37.810001	38.68	38.68	7837200
422	2013-09-19	132.0	132.779999	131.220001	131.75	131.75	14353900	173.520004	173.600006	172.589996	172.759995	154.861542	146616900	15677.86035	15695.88965	15625.4502	15636.54981	15636.54981	116280000	39.700001	39.799999	37.099998	37.849998	37.432888	1607600	1.3530000000000002	1.3521	1.3569	1.35	1	108.76	110.92	111.26	108.52	201580	0	106.16	108.56	109.32	106.41	0	51750	49956	52165	49956	25640	1	2.752	2.704	2.757	2.675	1	1461.7	1469.8	1481.55	1460.35	0	734.7	721.2	738.7	717.8	1	1000	80.48	80.285	80.56	80.155	36220	1	28.450001	28.51	26.98	27.360001	26.270414	72377600	38.560001	38.619999	38.040001000000004	38.080002	38.080002	6891700
423	2013-09-20	130.600006	130.910004	127.900002	127.959999	127.959999	19558200	172.330002	172.330002	170.580002	170.720001	153.778763	132867100	15635.08984	15654.76953	15448.08984	15451.08984	15451.08984	379650000	36.799999	36.799999	34.150002	34.450001	34.070353999999995	4471800	1.3524	1.3531	1.355	1.3498	0	109.22	108.62	109.67	108.4	160650	1	104.68	106.37	106.46	104.32	0	49306	51301	51649	49170	28000	0	2.736	2.752	2.774	2.717	0	1431.15	1461.4	1463.8	1428.55	0	716.8	734.6	735.0	716.0	0	990	80.54899999999998	80.45	80.685	80.405	22690	1	26.91	26.92	25.549999	25.76	24.734133	95898100	37.970001	38.18	37.650002	37.77	37.77	5630500
424	2013-09-23	127.519997	128.440002	127.330002	127.550003	127.550003	7421800	170.490005	170.649994	169.389999	169.929993	153.06715400000004	104616500	15452.30957	15466.9502	15368.25	15401.37988	15401.37988	94920000	34.450001	35.200001	33.549999	33.700001	33.328621000000005	1305500	1.3493	1.3546	1.3556	1.3479	0	108.16	109.22	109.45	107.76	169120	0	103.38	104.94	105.17	103.17	0	49393	48728	49457	48432	17530	1	2.701	2.736	2.758	2.697	0	1427.25	1432.7	1437.45	1420.2	0	716.3	720.8	720.8	718.0	0	0	80.571	80.47	80.645	80.395	14780	1	25.540001	26.07	24.75	25.17	24.167629	55259900	37.330002	37.459998999999996	37.16	37.27	37.27	5853200
425	2013-09-24	126.400002	128.21000700000002	126.339996	127.660004	127.660004	7349700	169.899994	170.529999	169.21000700000005	169.529999	152.706863	106333100	15402.54004	15433.75	15327.13965	15334.58984	15334.58984	85430000	33.5	33.799999	32.849998	33.450001	33.081383	1481000	1.3474	1.3493	1.3519	1.3464	0	108.64	107.96	108.9	107.43	197990	1	103.37	103.47	103.68	102.34	0	49152	49390	49531	48460	20880	0	2.655	2.7030000000000003	2.708	2.642	0	1428.2	1427.2	1432.7	1416.9	1	718.35	716.8	716.8	713.2	1	990	80.69	80.57	80.745	80.52	15620	1	24.84	25.34	24.57	25.08	24.081213	41784500	37.049999	37.299999	36.849998	37.220001	37.220001	5837700
426	2013-09-25	127.57	129.21000700000002	127.519997	128.78999299999998	128.78999299999998	7519100	169.639999	169.979996	168.889999	169.03999299999995	152.265503	117306500	15339.01953	15372.48047	15253.16016	15273.25977	15273.25977	81890000	33.75	34.900002	33.5	33.799999	33.427521	1059100	1.3526	1.3473	1.3538	1.3461	1	108.32	108.73	110.09	107.89	211600	0	102.3	103.47	104.02	102.27	0	49171	49225	49550	48650	21280	1	2.6260000000000003	2.657	2.6660000000000004	2.61	0	1429.95	1428.25	1437.75	1426.05	1	724.2	721.0	721.0	718.9	1	0	80.443	80.69	80.74	80.395	19240	0	25.23	26.0	25.17	25.52	24.503691	52931800	37.290001000000004	37.349998	36.82	36.880001	36.880001	4913600
427	2013-09-26	128.610001	128.990005	127.32	127.790001	127.790001	9491300	169.320007	170.169998	169.050003	169.690002	152.850998	77146900	15274.419919999998	15387.19043	15274.419919999998	15328.29981	15328.29981	79050000	34.0	34.150002	32.900002	33.400002	33.031925	956100	1.3489	1.3526	1.3529	1.3471	0	109.21	108.0	109.26	108.0	143120	1	102.88	102.34	103.33	102.24	1	48639	49000	49444	48322	22500	0	2.648	2.635	2.659	2.622	1	1415.05	1429.55	1437.7	1412.2	0	723.3	723.2	726.6	720.8	0	0	80.638	80.485	80.76	80.405	17850	1	25.530001	25.780001	24.799999	25.110001	24.110018	39161000	37.040001000000004	37.169998	36.889998999999996	37.080002	37.080002	2942700
428	2013-09-27	128.860001	129.580002	128.839996	128.970001	128.970001	7430200	168.839996	169.139999	168.470001	168.910004	152.14840700000005	99141800	15317.4502	15317.4502	15211.80957	15258.24023	15258.24023	95660000	33.799999	34.299999	33.25	33.25	32.883583	1357000	1.3522	1.3487	1.3565	1.3473	1	108.63	109.0	109.67	108.1	190340	0	102.83	102.98	103.84	102.44	0	49680	48406	50215	48191	23110	1	2.628	2.648	2.67	2.605	0	1422.75	1415.1	1424.8	1401.2	1	730.2	723.1	734.2	720.6	1	990	80.377	80.65	80.7	80.205	17030	0	25.459999	25.67	24.93	25.17	24.167629	25521800	37.049999	37.380001	36.91	36.959998999999996	36.959998999999996	4181700
429	2013-09-30	127.949997	129.139999	127.699997	128.179993	128.179993	8979000	167.479996	168.53999299999995	167.149994	168.009995	151.337677	143937000	15249.82031	15249.82031	15086.70996	15129.669919999998	15129.669919999998	122330000	32.950001	34.25	32.900002	33.549999	33.180279	973800	1.3526	1.348	1.3557	1.3468	1	108.37	108.2	108.68	107.22	149010	0	102.31	102.51	102.81	101.1	0	49148	49305	49899	48652	19480	0	2.615	2.595	2.645	2.59	1	1405.05	1420.6	1427.75	1402.3	0	723.3	731.0	733.4	723.2	0	0	80.32300000000002	80.46	80.49	80.115	16350	0	24.9	25.370001	24.809999	25.02	24.023598	28640200	36.48	37.02	36.400002	36.849998	36.849998	5326500
430	2013-10-01	125.25	125.260002	123.809998	124.589996	124.589996	16721100	168.139999	169.5	167.970001	169.339996	152.535706	127160000	15132.49023	15208.40039	15110.33984	15191.7002	15191.7002	82460000	32.849998	33.25	32.5	32.950001	32.586890999999994	1190300	1.3526	1.3528	1.359	1.3517	1	107.94	108.38	108.41	106.81	189650	0	101.64	102.34	102.61	101.09	0	47902	48960	49325	46866	30720	0	2.65	2.614	2.6660000000000004	2.612	1	1386.25	1405.1	1414.15	1375.2	0	718.2	723.2	729.4	714.4	0	990	80.25	80.35	80.41	79.955	28640	0	24.42	24.65	24.299999	24.41	23.437893	48633800	36.610001000000004	36.790001000000004	36.41	36.68	36.68	6338200
431	2013-10-03	126.769997	127.690002	126.220001	127.18	127.18	11632900	168.78999299999995	168.940002	166.839996	167.619995	150.986374	176698000	15127.23047	15127.23047	14947.03027	14996.48047	14996.48047	91300000	32.549999	33.150002	32.0	32.049999	31.696804	868800	1.3618	1.3577	1.3646	1.3576	1	109.0	108.9	109.85	108.58	212250	0	102.94	103.89	104.45	102.95	0	48653	48358	48891	47870	22640	1	2.605	2.617	2.652	2.5810000000000004	0	1377.65	1393.1	1394.8	1366.4	0	703.0	720.2	720.8	698.1	0	990	79.846	79.935	80.02	79.72	15640	0	24.559999	24.799999	24.25	24.26	23.293867	27697600	37.580002	37.59	37.060001	37.139998999999996	37.139998999999996	4842500
432	2013-10-04	127.050003	127.150002	126.0	126.529999	126.529999	6923700	167.75	169.059998	167.529999	168.889999	152.13038600000004	96878000	14994.67969	15083.99023	14972.330080000002	15072.580080000002	15072.580080000002	75100000	32.150002	32.549999	31.6	31.950001	31.597908	864900	1.3558	1.3618	1.3632	1.3538	0	109.46	108.69	109.77	108.61	144470	1	103.66	103.06	104.32	103.03	1	48197	48201	48600	47788	20350	0	2.645	2.61	2.659	2.61	1	1390.05	1378.1	1390.9	1374.9	1	700.1	703.2	709.4	692.5	0	990	80.22	79.85	80.285	79.78	14310	1	24.33	24.450001	24.030001	24.190001	23.226654	24234600	37.439999	37.529999	37.209998999999996	37.310001	37.310001	2772300
433	2013-10-07	127.25	128.330002	127.120003	127.639999	127.639999	6732800	167.419998	168.449997	167.25	167.429993	150.815277	96295000	15069.29981	15069.29981	14920.830080000002	14936.24023	14936.24023	79620000	32.150002	32.5	31.85	32.400002	32.04295	902700	1.3582	1.3556	1.3592	1.3542	1	109.68	109.21	110.17	107.89	227730	1	103.18	103.5	103.79	101.91	0	49630	49160	49800	48350	19660	1	2.63	2.634	2.637	2.6060000000000003	0	1399.7	1392.2	1404.6	1384.8	1	703.4	702.0	705.7	695.7	1	0	80.02600000000002	80.2	80.235	79.97	13140	0	24.4	24.629999	24.33	24.59	23.610727	33627300	36.790001000000004	37.360001000000004	36.700001	37.139998999999996	37.139998999999996	4606500
434	2013-10-08	127.790001	128.449997	127.209999	127.400002	127.400002	6999700	167.399994	167.619995	165.360001	165.479996	149.058746	178015000	14938.04004	14938.04004	14773.46973	14776.53027	14776.53027	102690000	32.349998	32.450001	30.35	30.5	30.163889	1456200	1.3573	1.3583	1.3609	1.3558	0	110.16	109.64	110.8	109.38	163840	1	103.53	103.21	104.13	102.9	1	49952	49665	50123	49261	18320	1	2.638	2.6260000000000003	2.659	2.614	1	1402.9	1399.4	1411.25	1397.05	1	713.2	703.3	716.9	702.1	1	990	80.132	80.0	80.17	79.915	15810	1	24.57	24.639999	23.6	23.82	22.871387	48557000	37.380001	37.490002000000004	37.220001	37.310001	37.310001	3451300
435	2013-10-09	126.209999	126.889999	124.970001	126.110001	126.110001	10705100	165.800003	166.199997	164.529999	165.600006	149.166809	168973000	14778.19043	14852.5	14719.42969	14802.98047	14802.98047	103190000	30.25	31.35	29.299999	30.549999	30.213337	1615900	1.3524	1.3573	1.3605	1.3486	0	109.06	110.16	110.25	108.12	171120	0	101.44	103.52	103.78	101.22	0	49009	49860	49875	48578	20030	0	2.661	2.623	2.674	2.616	1	1387.8	1402.45	1405.3	1377.85	0	703.2	713.0	713.8	700.3	0	990	80.46600000000002	79.97	80.865	79.95	29220	1	23.620001	24.16	23.129999	23.92	22.967407	33991300	36.880001	36.959998999999996	36.450001	36.549999	36.549999	10998900
436	2013-10-10	125.339996	125.830002	124.099998	124.269997	124.269997	10523600	167.28999299999995	169.259995	167.229996	169.169998	152.382568	195955000	14806.38965	15126.07031	14806.38965	15126.07031	15126.07031	106540000	30.549999	31.15	29.9	30.299999	29.966091	766500	1.352	1.3524	1.3546	1.3488	0	111.8	109.04	112.0	108.92	212350	1	102.88	101.58	103.69	101.28	1	48264	49189	49221	48165	19390	0	2.6830000000000003	2.667	2.722	2.667	1	1386.0	1387.65	1399.4	1380.7	0	708.0	702.9	712.9	701.3	1	990	80.517	80.5	80.685	80.395	16000	1	23.84	24.1	23.459999	23.559999	22.621744	36571100	36.580002	37.290001000000004	36.529999	37.099998	37.099998	6817800
437	2013-10-11	122.370003	122.809998	121.849998	122.599998	122.599998	15972600	168.910004	170.320007	168.770004	170.259995	153.364395	105040000	15126.51953	15237.29981	15100.12988	15237.11035	15237.11035	85730000	29.75	30.049999	28.950001	28.950001	28.63097	1285300	1.3542	1.3519	1.3582	1.3517	1	111.28	111.65	111.85	110.51	141350	0	101.81	103.05	103.06	100.71	0	46891	48021	48030	46700	23090	0	2.6910000000000003	2.687	2.693	2.645	1	1373.1	1386.15	1391.55	1363.05	0	712.9	708.2	717.0	707.5	1	990	80.452	80.58	80.625	80.34	14420	0	23.219999	23.370001	22.93	23.049999	22.132055	46747300	36.459998999999996	36.84	36.419998	36.75	36.75	6146800
438	2013-10-14	123.900002	124.239998	122.809998	122.830002	122.830002	6118200	169.21000700000005	171.080002	169.080002	170.940002	153.976929	112106000	15231.330080000002	15309.48047	15136.37988	15301.25977	15301.25977	81420000	29.450001	29.75	28.5	28.950001	28.63097	813500	1.3561	1.3544	1.3598	1.3542	1	111.04	110.87	111.41	109.87	106790	0	102.14	101.44	102.69	101.12	1	47374	46788	47986	46654	16480	1	2.74	2.74	2.742	2.737	1	1379.5	1371.2	1391.6	1366.7	1	714.6	711.5	718.9	710.7	1	0	80.311	80.385	80.475	80.2	10070	0	23.23	23.34	22.92	23.110001	22.189667	22566300	36.66	37.02	36.549999	36.869999	36.869999	2665400
439	2013-10-15	122.279999	124.360001	122.220001	123.730003	123.730003	8384200	170.509995	171.149994	169.470001	169.699997	152.860001	155485000	15300.29981	15301.91016	15161.330080000002	15168.00977	15168.00977	91440000	28.9	29.299999	28.200001	29.0	28.680416	1920800	1.3523	1.3561	1.3571	1.3479	0	109.96	111.08	111.27	109.53	93750	0	100.95	102.24	102.51	100.92	0	47281	47105	47394	45951	30470	0	2.728	2.739	2.74	2.6910000000000003	0	1380.1	1379.7	1388.4	1361.5	1	705.4	714.4	715.1	702.6	0	990	80.561	80.445	80.8	80.34	25390	1	22.98	23.780001	22.879999	23.76	22.81378	49631500	36.650002	36.869999	36.450001	36.470001	36.470001	5475100
440	2013-10-16	123.519997	123.889999	122.510002	123.540001	123.540001	8523400	170.720001	172.160004	170.639999	172.070007	154.994797	161676000	15170.7002	15374.15039	15170.7002	15373.830080000002	15373.830080000002	92850000	29.049999	29.200001	28.25	28.299999	27.988131	1850300	1.3535	1.3523	1.3567	1.3472	1	110.86	109.45	111.23	109.45	15370	1	102.12	100.95	103.05	100.83	1	47372	47363	47540	46910	11950	1	2.667	2.74	2.759	2.6630000000000003	0	1402.05	1380.15	1403.7	1378.85	1	717.0	705.3	719.1	704.4	1	0	80.563	80.585	80.85	80.37	18320	0	23.639999	23.68	23.219999	23.280001	22.352896	39103400	36.619999	37.18	36.580002	36.919998	36.919998	4902600
441	2013-10-17	127.010002	127.860001	126.809998	127.419998	127.419998	11785100	171.369995	173.320007	171.339996	173.220001	156.03067	129389000	15369.45996	15376.11035	15229.01953	15371.65039	15371.65039	108490000	29.700001	31.75	29.35	31.0	30.658375	2079700	1.3676	1.3535	1.3681	1.3514	1	109.11	110.57	110.66	108.71	233730	0	100.72	102.16	102.35	100.06	0	48126	47231	48853	46762	28790	1	2.592	2.6710000000000003	2.672	2.5810000000000004	0	1431.55	1401.7	1438.85	1393.45	1	737.9	717.1	740.9	713.4	1	990	79.718	80.635	80.65	79.68	26220	0	24.129999	24.969999	24.09	24.5	23.524311	61897600	36.5	36.57	36.130001	36.380001	36.380001	9756900
442	2013-10-18	126.870003	127.330002	126.599998	126.849998	126.849998	5350500	173.860001	174.509995	173.509995	174.389999	157.084564	138316000	15371.70996	15412.96973	15321.80957	15399.65039	15399.65039	156660000	31.0	31.299999	30.450001	30.5	30.163889	1050100	1.3685	1.3674	1.3704	1.3659	1	109.94	109.13	110.24	108.95	181540	1	100.75	100.84	101.83	100.64	1	48195	47850	48666	47606	18020	1	2.583	2.6010000000000004	2.605	2.54	0	1439.0	1431.25	1444.9	1429.15	1	741.3	737.4	742.5	734.7	1	990	79.727	79.77	79.82	79.55	12860	1	24.52	24.77	24.299999	24.379999	23.409086	23734800	36.560001	36.59	36.34	36.450001	36.450001	4157200
443	2013-10-21	127.129997	127.339996	126.790001	126.980003	126.980003	3395200	174.449997	174.75	174.009995	174.399994	157.093552	104104000	15401.32031	15410.17969	15362.66016	15392.2002	15392.2002	93660000	30.700001	31.700001	30.65	31.549999	31.202316	697000	1.3683	1.3687	1.3691	1.3651	0	109.64	109.96	110.19	109.21	190110	0	99.27	100.96	101.28	99.31	0	49178	48255	49280	48255	17350	1	2.6010000000000004	2.59	2.62	2.579	1	1435.9	1438.8	1446.15	1431.9	0	751.9	745.7	752.1	742.4	1	0	79.751	79.73	79.875	79.68	11060	1	24.469999	24.969999	24.43	24.93	23.937185	27070400	36.23	36.310001	35.849998	35.939999	35.939999	4922200
444	2013-10-22	128.25	129.809998	128.220001	129.339996	129.339996	8849000	174.910004	175.929993	174.429993	175.410004	158.00337199999996	126663000	15394.21973	15518.09961	15394.21973	15467.66016	15467.66016	107030000	32.25	33.400002	32.25	32.75	32.389091	1145300	1.3781	1.3683	1.3794	1.3662	1	109.97	109.76	110.94	109.57	238660	1	97.8	99.06	99.77	97.5	0	49884	48948	49990	48550	25920	1	2.511	2.607	2.611	2.509	0	1450.7	1435.95	1452.7	1426.35	1	753.8	752.0	754.3	742.5	1	990	79.29	79.785	79.86	79.235	20370	0	25.5	26.120001	25.43	26.02	24.98378	53476300	35.98	36.150002	35.389998999999996	35.41	35.41	10216300
445	2013-10-23	128.550003	129.089996	128.350006	128.690002	128.690002	5092200	174.809998	174.889999	173.96000700000005	174.570007	157.24671899999996	105484000	15465.33984	15465.66016	15366.19043	15413.330080000002	15413.330080000002	90630000	32.450001	33.400002	32.150002	32.75	32.389091	1812700	1.3777	1.3784	1.3794	1.3741	0	107.8	109.99	110.06	107.35	324610	0	97.13	98.21	98.38	96.25	0	49760	49751	50199	49656	16330	0	2.498	2.507	2.509	2.471	0	1436.85	1450.65	1450.8	1432.2	0	744.5	754.0	754.0	743.6	0	0	79.329	79.31	79.44	79.19	13440	1	25.809999	26.0	25.08	25.18	24.177231	45435300	34.779999	35.130001	34.669998	34.950001	34.950001	12477900
446	2013-10-24	129.410004	130.529999	129.410004	129.899994	129.899994	10221400	174.919998	175.369995	174.509995	175.149994	157.76918	70350000	15414.87012	15528.62988	15414.12988	15509.20996	15509.20996	89240000	33.299999	34.700001	33.299999	34.450001	34.070353999999995	1711300	1.38	1.3776	1.3826	1.3764	1	106.99	107.65	108.26	106.9	242300	0	97.17	97.16	97.75	96.01	1	50107	49904	50330	49719	18330	1	2.52	2.5	2.522	2.474	1	1449.7	1437.15	1457.05	1437.15	1	747.1	744.3	751.0	744.3	1	990	79.245	79.355	79.375	79.135	13680	0	25.85	26.27	25.790001	26.129999	25.089396	56123000	34.68	35.049999	34.59	34.990002000000004	34.990002000000004	5583100
447	2013-10-25	129.529999	130.919998	129.46000700000002	130.46000700000002	130.46000700000002	8767900	175.509995	176.0	175.169998	175.949997	158.489792	93625000	15523.71973	15570.59961	15512.95996	15570.28027	15570.28027	109900000	34.25	35.0	33.650002	34.75	34.36705	1172600	1.3805	1.3801	1.3833	1.3774	1	106.93	107.09	107.39	106.27	212280	0	97.97	97.27	98.14	97.07	1	49709	49930	50030	49151	21540	0	2.511	2.52	2.522	2.494	0	1454.1	1449.6	1457.75	1440.15	1	742.9	746.8	748.2	733.9	0	0	79.24600000000002	79.255	79.38	79.06	11620	0	25.98	26.450001	25.74	26.32	25.27183	24939200	35.060001	35.349998	35.009997999999996	35.32	35.32	3832900
448	2013-10-28	130.410004	131.440002	130.100006	130.559998	130.559998	6807800	175.889999	176.470001	175.699997	176.229996	158.741989	84979000	15569.19043	15599.08984	15533.48047	15568.92969	15568.92969	92760000	34.900002	36.049999	34.349998	35.849998	35.454929	1422000	1.3784	1.3803	1.3817	1.3775	0	109.61	107.04	109.68	106.85	266180	1	98.54	97.94	98.88	97.43	1	49561	49655	49980	49432	17490	0	2.523	2.514	2.527	2.5	1	1468.7	1452.8	1474.15	1450.15	1	745.2	743.2	751.4	741.1	1	0	79.306	79.3	79.445	79.205	10850	1	26.389999	26.91	26.07	26.540001	25.483068	27557200	35.279999	35.610001000000004	35.200001	35.549999	35.549999	4293400
449	2013-10-29	130.160004	130.589996	129.570007	129.770004	129.770004	5328500	176.630005	177.240005	176.380005	177.169998	159.588699	87401000	15572.20996	15683.080080000002	15572.20996	15680.34961	15680.34961	86600000	35.75	36.0	34.349998	34.400002	34.020912	1360700	1.3746	1.3784	1.3813	1.3735	0	109.01	109.41	109.46	108.45	185010	0	97.77	98.62	98.64	97.77	0	49445	49777	49824	49060	19610	0	2.503	2.52	2.536	2.5	0	1459.45	1468.4	1473.45	1458.5	0	745.2	745.1	748.1	741.2	1	980	79.67	79.385	79.74	79.34	18070	1	26.389999	26.48	25.700001	25.780001	24.753336	38950500	35.389998999999996	35.490002000000004	35.290001000000004	35.41	35.41	2333100
450	2013-10-30	130.830002	131.220001	128.809998	129.600006	129.600006	8896000	177.380005	177.509995	175.660004	176.28999299999995	158.796005	140002000	15680.74023	15721.0	15574.51953	15618.75977	15618.75977	79170000	35.299999	35.849998	34.049999	35.450001	35.059341	1964600	1.3736	1.3745	1.3785	1.3696	0	109.86	108.76	110.16	108.59	234600	1	96.58	97.79	97.84	96.57	0	50028	49430	50391	49334	20250	1	2.5380000000000003	2.509	2.549	2.4730000000000003	1	1465.0	1459.5	1481.35	1453.2	1	744.0	745.1	752.0	743.3	0	0	79.837	79.7	79.975	79.485	16310	1	26.25	26.43	25.18	26.23	25.185415	42162800	35.07	35.130001	34.810001	34.849998	34.849998	5929200
451	2013-11-01	126.860001	127.169998	126.050003	126.949997	126.949997	9566200	176.020004	176.610001	175.220001	176.21000700000005	158.72401399999995	142805000	15558.00977	15649.40039	15543.25	15615.54981	15615.54981	101830000	33.200001	33.549999	32.599998	32.900002	32.537445	898500	1.3487	1.3584	1.3592	1.3481	0	105.91	109.05	109.41	105.78	298580	0	94.61	96.38	96.71	94.42	0	48675	48502	48919	48200	17330	1	2.62	2.56	2.629	2.5540000000000003	1	1455.2	1452.1	1458.85	1446.15	1	740.5	737.8	742.0	732.8	1	0	80.81	80.33	80.87	80.32	31320	1	24.66	24.719999	24.02	24.08	23.121037	59342300	34.450001	34.450001	34.02	34.130001	34.130001	9774900
452	2013-11-04	127.18	127.519997	126.739998	126.809998	126.809998	3819300	176.690002	176.899994	175.979996	176.830002	159.282471	85677000	15621.2002	15658.90039	15588.48047	15639.12012	15639.12012	71200000	33.150002	34.099998	33.0	33.950001	33.575866999999995	636900	1.3516	1.3489	1.3527	1.3443	1	106.23	105.78	106.58	105.13	230570	1	94.47	94.57	95.16	94.12	0	48257	48603	48688	48120	4560	0	2.603	2.615	2.624	2.589	0	1455.3	1454.45	1458.3	1447.7	1	748.95	751.0	751.0	751.0	1	980	80.64	80.81	81.025	80.61	17470	0	24.379999	24.860001	24.299999	24.809999	23.821966	36347100	34.060001	34.279999	34.02	34.040001000000004	34.040001000000004	4571600
453	2013-11-05	126.709999	126.860001	126.0	126.559998	126.559998	4941200	176.139999	176.75	175.570007	176.270004	158.778	85825000	15631.21973	15651.88965	15522.17969	15618.21973	15618.21973	91890000	33.75	33.849998	32.900002	33.400002	33.031925	819000	1.3474	1.3514	1.3523	1.3449	0	105.33	106.25	106.53	105.19	186820	0	93.69	94.51	94.94	93.11	0	48159	48050	48249	47732	13070	0	2.67	2.602	2.677	2.594	1	1452.55	1455.25	1459.55	1448.15	0	749.75	745.15	745.15	745.15	1	980	80.78699999999998	80.63	80.895	80.575	15130	1	24.629999	24.700001	24.200001	24.49	23.514708	24843100	33.93	33.990002000000004	33.549999	33.669998	33.669998	6565300
454	2013-11-06	127.110001	127.360001	126.919998	127.199997	127.199997	3544900	177.029999	177.5	176.53999299999995	177.169998	159.588699	87348000	15628.71973	15750.29004	15628.71973	15746.87988	15746.87988	109200000	33.700001	34.450001	33.650002	34.450001	34.070353999999995	914800	1.3512	1.3476	1.355	1.3468	1	105.24	105.64	106.41	104.86	243840	0	94.93	93.79	95.45	93.7	1	48649	48105	49154	48002	16700	1	2.644	2.668	2.673	2.631	0	1465.0	1452.55	1469.75	1449.85	1	763.7	752.5	765.0	750.3	1	0	80.559	80.785	80.8	80.455	14700	0	24.74	24.9	24.639999	24.790001	23.802761	22748600	33.860001000000004	34.369999	33.860001000000004	34.189999	34.189999	9995400
455	2013-11-07	126.139999	126.849998	125.860001	126.160004	126.160004	7700100	177.5	177.639999	174.759995	174.929993	157.570953	157000000	15751.30957	15797.67969	15586.330080000002	15593.98047	15593.98047	103860000	33.650002	34.0	32.450001	32.599998	32.240742	1322800	1.342	1.3514	1.3529	1.3296	0	103.46	105.0	105.21	103.24	291120	0	94.37	95.0	95.4	93.88	0	48440	48535	49150	47901	23580	0	2.602	2.644	2.651	2.596	0	1456.8	1465.25	1473.35	1451.3	0	761.5	763.6	764.6	753.4	0	980	80.854	80.625	81.565	80.52	42950	1	24.42	24.9	24.1	24.139999	23.178644	37682400	34.040001000000004	34.060001	33.810001	33.970001	33.970001	4754500
456	2013-11-08	124.459999	124.459999	123.620003	124.279999	124.279999	8427300	174.869995	177.309998	174.850006	177.28999299999995	159.696793	136713000	15591.54004	15764.29004	15579.34961	15761.78027	15761.78027	101200000	31.950001	32.299999	31.0	32.299999	31.944054	1580400	1.3371	1.342	1.3439	1.3317	0	105.12	103.53	105.38	102.98	242700	1	94.34	94.39	94.95	93.93	0	48144	48590	48914	48004	19880	0	2.7510000000000003	2.602	2.763	2.593	1	1445.4	1457.05	1461.2	1438.65	0	759.0	761.6	764.3	753.6	0	980	81.387	80.955	81.58	80.79	32560	1	23.870001	24.299999	23.5	24.280001	23.313072	40162600	34.080002	34.209998999999996	33.869999	34.009997999999996	34.009997999999996	3722200
457	2013-11-11	123.919998	123.970001	123.660004	123.870003	123.870003	3277700	177.119995	177.529999	176.910004	177.320007	159.723816	62614000	15759.28027	15791.4502	15737.21973	15783.09961	15783.09961	58860000	32.099998	33.450001	31.15	33.400002	33.031925	1155600	1.3407	1.3361	1.3417	1.3344	1	106.4	105.17	106.56	105.15	172680	1	95.01	94.51	95.44	94.17	1	48373	48500	48573	48137	14010	1	2.768	2.7510000000000003	2.768	2.7510000000000003	1	1433.9	1441.85	1446.1	1425.6	0	753.6	757.7	758.5	746.5	0	0	81.2	81.38	81.42	81.13	15260	0	24.049999	24.34	23.73	24.299999	23.332272	27788400	34.029999	34.360001000000004	33.990002000000004	34.259997999999996	34.259997999999996	2533500
458	2013-11-12	123.510002	123.870003	121.730003	122.449997	122.449997	7705600	176.940002	177.360001	176.369995	176.96000700000005	159.399521	83990000	15773.15039	15793.37988	15708.29004	15750.669919999998	15750.669919999998	79260000	33.25	33.599998	32.299999	32.5	32.14185	879500	1.3436	1.3407	1.3457	1.3359	1	105.81	106.4	107.38	105.51	156690	0	93.05	95.05	95.27	92.91	0	47750	48150	48489	47659	19480	0	2.774	2.766	2.792	2.753	1	1432.15	1434.1	1444.35	1430.75	0	739.1	753.5	753.6	738.9	0	980	81.252	81.19	81.545	81.08	21320	1	24.049999	24.32	23.66	23.780001	22.832985	37518000	34.110001000000004	34.299999	33.5	33.639998999999996	33.639998999999996	7539200
459	2013-11-13	122.970001	123.239998	122.389999	122.849998	122.849998	5967000	176.089996	178.429993	176.089996	178.380005	160.678619	103844000	15739.5	15822.98047	15672.0	15821.62988	15821.62988	92450000	32.900002	33.400002	32.200001	32.400002	32.04295	706500	1.3487	1.3436	1.3497	1.3392	1	107.12	105.93	107.45	105.89	114000	1	93.48	93.14	94.61	93.0	1	46677	47560	47560	46547	23890	0	2.716	2.77	2.772	2.688	0	1439.6	1432.0	1441.65	1428.25	1	735.1	739.2	743.2	730.2	0	970	80.983	81.22	81.35	80.8	20980	0	23.959999	24.08	23.75	23.91	22.957806	21370400	33.849998	34.130001	33.759997999999996	33.900002	33.900002	3965600
460	2013-11-14	123.919998	124.910004	123.879997	124.269997	124.269997	7669700	178.53999299999995	179.419998	178.25	179.270004	161.480316	103435000	15806.21973	15884.99023	15798.74023	15876.21973	15876.21973	123860000	32.900002	33.450001	32.75	33.349998	32.982479	1187000	1.3459	1.3489	1.3499	1.3419	0	108.54	107.17	108.96	107.15	20850	1	93.96	93.59	94.52	92.59	1	46961	46780	47280	46780	17960	1	2.693	2.718	2.739	2.684	0	1448.7	1438.95	1457.65	1438.15	1	739.1	735.2	741.8	734.7	1	970	81.086	80.865	81.27	80.855	18550	1	24.25	24.59	24.120001	24.549999	23.572317	48882100	33.68	34.119999	33.450001	33.93	33.93	6325300
461	2013-11-15	124.160004	124.519997	124.07	124.32	124.32	4660700	179.559998	180.119995	179.330002	180.050003	162.18293799999995	102818000	15876.16016	15962.98047	15875.90039	15961.7002	15961.7002	126460000	33.349998	33.599998	32.549999	32.700001	32.339645000000004	838600	1.3495	1.3458	1.3506	1.3432	1	108.5	108.38	108.65	107.69	198640	0	93.66	93.99	94.65	93.68	0	46741	46859	46944	46655	6730	0	2.7030000000000003	2.696	2.732	2.6910000000000003	1	1441.1	1448.6	1457.4	1432.55	0	732.3	739.4	743.8	722.8	0	970	80.898	81.11	81.21	80.835	14950	0	24.629999	24.700001	24.049999	24.129999	23.169044	37580000	34.049999	34.049999	33.84	33.880001	33.880001	3964500
462	2013-11-18	123.699997	123.959999	122.550003	122.900002	122.900002	6241300	180.350006	180.5	179.020004	179.419998	161.61541699999995	104796000	15962.71973	16030.28027	15942.169919999998	15976.01953	15976.01953	94860000	32.700001	32.700001	31.5	31.700001	31.350664	795600	1.3505	1.3502	1.3543	1.3475	1	108.47	108.5	108.73	107.53	185490	0	93.03	93.81	94.33	92.75	0	45335	46541	46680	45265	18930	0	2.6660000000000004	2.714	2.721	2.662	0	1412.8	1441.3	1441.65	1410.35	0	714.1	730.6	731.8	713.6	0	0	80.82600000000002	80.875	80.965	80.6	13750	0	24.08	24.120001	23.58	23.67	22.727362	37617300	33.900002	34.080002	33.529999	33.619999	33.619999	5333000
463	2013-11-19	122.970001	123.400002	122.830002	122.949997	122.949997	3666500	179.330002	179.869995	178.720001	179.029999	161.26411399999995	93891000	15974.05957	16025.84961	15943.78027	15967.03027	15967.03027	84570000	31.65	32.150002	31.4	31.75	31.40011	490900	1.3539	1.3505	1.3549	1.3488	1	106.92	108.3	108.63	106.81	224430	0	93.3	93.25	93.71	92.69	1	45440	45156	45660	45060	16940	1	2.712	2.669	2.716	2.66	1	1418.1	1412.9	1425.35	1405.1	1	720.4	713.9	725.7	713.3	1	950	80.744	80.74	80.875	80.605	14420	0	23.74	23.879999	23.540001	23.690001	22.746571	19716300	33.68	33.790001000000004	33.48	33.720001	33.720001	3968700
464	2013-11-20	121.669998	122.440002	119.760002	120.120003	120.120003	14281000	179.389999	179.929993	177.979996	178.470001	160.75968899999995	124909000	15971.2002	16016.84961	15865.37012	15900.82031	15900.82031	84350000	31.4	32.049999	30.049999	30.5	30.163889	1290300	1.3439	1.3539	1.3579	1.3417	0	108.06	107.2	108.38	106.51	220190	1	93.33	93.33	93.93	92.73	1	44999	45621	45849	44900	21350	0	2.804	2.707	2.806	2.685	1	1394.7	1417.5	1417.6	1392.0	0	712.3	720.3	723.6	709.7	0	935	81.172	80.62	81.2	80.56	31440	1	23.389999	23.629999	22.66	22.85	21.94002	62055700	33.779999	33.880001	33.48	33.630001	33.630001	5168000
465	2013-11-21	119.809998	120.349998	119.309998	119.940002	119.940002	7557500	178.970001	180.050003	178.860001	179.910004	162.056793	92841000	15908.07031	16016.04004	15908.07031	16009.99023	16009.99023	79000000	30.200001	30.299999	29.450001	30.25	29.916643	1211000	1.3482	1.344	1.3487	1.3399	1	110.08	107.76	110.25	107.62	253960	1	95.28	93.78	95.67	93.51	1	45137	44851	45336	44551	23550	1	2.7880000000000003	2.8110000000000004	2.839	2.775	0	1390.95	1394.45	1401.65	1389.25	0	712.3	712.2	719.3	711.5	1	935	81.117	81.19	81.335	81.0	17610	0	22.629999	22.67	22.23	22.530001	21.632767	44479000	33.959998999999996	34.32	33.810001	34.169998	34.169998	5488600
466	2013-11-22	120.239998	120.400002	119.82	119.919998	119.919998	6774400	179.979996	180.830002	179.770004	180.809998	162.867477	81296000	16008.70996	16068.78027	15976.26953	16064.76953	16064.76953	81000000	30.15	30.75	29.5	29.700001	29.372705	859700	1.3558	1.3482	1.3558	1.3462	1	111.05	110.07	111.4	109.65	276250	1	94.79	95.4	95.68	94.16	0	44547	45167	45240	44455	16450	0	2.744	2.784	2.793	2.744	0	1384.6	1391.05	1398.25	1381.2	0	714.1	712.4	724.7	712.3	1	935	80.742	81.04	81.135	80.685	14670	0	22.629999	22.85	22.25	22.25	21.363913	29647700	34.099998	34.200001	33.77	34.040001000000004	34.040001000000004	5740000
467	2013-11-25	119.18	121.0	119.129997	120.459999	120.459999	7266300	181.130005	181.169998	180.369995	180.630005	162.705353	79486000	16072.08984	16109.62988	16055.45996	16072.54004	16072.54004	94040000	29.049999	30.35	28.450001	30.25	29.916643	1335800	1.3516	1.355	1.3561	1.3491	0	111.0	109.0	111.66	108.05	278780	0	94.18	94.2	94.55	93.13	0	44500	44301	44670	43925	18880	0	2.73	2.755	2.77	2.728	0	1390.95	1382.45	1390.95	1374.7	1	722.5	717.9	726.6	711.3	1	0	80.96300000000002	80.72	81.06	80.67	14880	1	21.85	22.41	21.52	22.200001	21.315907	49429800	33.639998999999996	33.919998	33.59	33.82	33.82	5226600
468	2013-11-26	119.839996	120.400002	119.589996	119.82	119.82	9053300	180.720001	181.220001	180.410004	180.679993	162.750381	86994000	16070.92969	16120.25	16070.92969	16072.79981	16072.79981	107450000	29.6	29.6	28.75	29.049999	28.729864000000006	1291400	1.3572	1.3517	1.3575	1.3514	1	110.88	111.08	111.49	110.41	199750	0	93.5	94.26	94.74	93.48	0	44460	44490	45124	44361	15860	0	2.71	2.719	2.734	2.694	0	1376.95	1391.0	1391.6	1368.6	0	719.5	722.6	726.6	713.6	0	920	80.638	80.83	80.94	80.62	21770	0	21.98	22.110001	21.610001	21.66	20.797409	35439100	33.779999	33.860001000000004	33.580002	33.689999	33.689999	3262700
469	2013-11-27	120.489998	120.690002	119.25	119.459999	119.459999	6144600	180.869995	181.240005	180.649994	181.119995	163.14671299999995	58800000	16073.37012	16107.99023	16057.33984	16097.330080000002	16097.330080000002	65730000	29.4	29.65	29.0	29.450001	29.12546	742000	1.3579	1.3571	1.3613	1.3557	1	111.31	111.0	111.65	110.51	193980	1	92.37	93.58	93.68	91.85	0	44179	44350	44861	44086	14960	0	2.739	2.714	2.77	2.708	1	1354.7	1377.05	1385.2	1351.1	0	714.35	716.7	724.0	714.1	0	920	80.747	80.69	80.815	80.5	16930	1	21.879999	21.98	21.58	21.809999	20.941437	26314800	33.18	33.23	32.950001	33.189999	33.189999	7847400
470	2013-11-29	120.669998	121.050003	120.620003	120.699997	120.699997	2364700	181.320007	181.75	180.800003	181.0	163.038651	55870900	16105.16016	16174.50977	16074.13965	16086.41016	16086.41016	69190000	30.1	30.75	29.950001	30.549999	30.213337	484700	1.359	1.3605	1.3622	1.3579	0	109.69	111.04	111.5	109.62	126880	0	92.79	92.35	93.93	92.09	1	44274	44096	44649	43986	16280	1	2.7460000000000004	2.7460000000000004	2.768	2.736	0	1362.8	1358.45	1375.15	1355.2	1	718.0	717.95	722.55	715.75	0	0	80.657	80.565	80.695	80.495	9810	0	22.110001	22.4	22.030001	22.280001	21.392719	27521400	33.32	33.700001	33.32	33.459998999999996	33.459998999999996	3870000
471	2013-12-02	119.199997	119.290001	117.5	117.580002	117.580002	10297100	181.089996	181.429993	180.25	180.529999	162.61528	99726000	16087.12012	16098.0	15986.23047	16008.76953	16008.76953	92590000	29.65	29.75	28.15	28.15	27.839785	1549900	1.3542	1.359	1.3617	1.3525	0	111.45	109.6	112.34	109.28	266950	1	93.9	92.77	94.14	92.62	1	43012	44011	44090	42856	3560	0	2.797	2.753	2.81	2.752	1	1347.0	1366.05	1369.85	1339.25	0	712.4	716.05	718.2	709.95	0	0	80.942	80.685	80.99	80.51	19880	1	21.790001	21.879999	20.9	20.9	20.067675	73218400	33.470001	33.759997999999996	33.419998	33.68	33.68	4298200
472	2013-12-03	117.580002	118.309998	117.230003	117.959999	117.959999	7004800	179.940002	180.389999	179.169998	179.75	161.912704	116563000	16004.71973	16004.71973	15859.67969	15914.62012	15914.62012	103910000	28.15	28.4	27.4	27.6	27.295845	1253400	1.359	1.354	1.3613	1.3523	1	112.62	111.53	112.93	111.04	217610	1	96.9	93.89	96.99	93.7	1	42843	42845	43200	42600	1270	0	2.784	2.801	2.806	2.757	0	1358.8	1346.95	1358.8	1341.4	1	714.05	712.05	714.9	709.2	1	910	80.618	80.95	81.015	80.51	17510	0	20.77	21.030001	20.57	20.57	19.750818	39831700	33.799999	34.529999	33.799999	34.509997999999996	34.509997999999996	14014800
473	2013-12-04	118.330002	120.760002	118.160004	119.959999	119.959999	9110700	179.100006	180.479996	178.350006	179.729996	161.894653	123033000	15910.50977	15960.36035	15791.29004	15889.76953	15889.76953	111180000	27.950001	28.6	27.25	28.450001	28.136478000000004	1519500	1.3594	1.3589	1.3605	1.3528	1	111.88	112.91	113.02	111.46	235280	0	97.29	96.96	97.64	96.36	1	43831	43000	43961	42418	860	1	2.837	2.7880000000000003	2.852	2.777	1	1364.5	1358.55	1378.1	1345.95	1	728.6	716.0	731.95	714.1	1	0	80.628	80.675	80.93	80.545	23060	1	20.83	21.41	20.610001	21.219999	20.374931	60397000	34.759997999999996	35.02	34.57	34.880001	34.880001	9551500
474	2013-12-05	118.199997	119.239998	117.410004	118.300003	118.300003	10254700	179.410004	179.740005	178.770004	178.940002	161.183075	106934000	15886.5	15896.19043	15809.37012	15821.50977	15821.50977	128080000	27.75	28.25	27.4	27.6	27.295845	922300	1.3668	1.3594	1.3678	1.3542	1	110.98	111.65	112.23	110.76	191780	0	97.43	97.41	98.07	97.09	1	43146	43415	43749	42700	750	0	2.873	2.835	2.877	2.822	1	1361.1	1364.45	1368.55	1353.05	0	736.75	729.55	737.45	729.55	1	890	80.241	80.675	80.845	80.23	33750	0	20.620001	21.040001	20.559999	20.67	19.846836	47038600	34.939999	35.169998	34.900002	34.93	34.93	4896500
475	2013-12-06	118.860001	119.260002	118.010002	118.550003	118.550003	7909500	180.669998	181.110001	180.149994	180.940002	162.984604	127728000	15825.54981	16022.34961	15825.54981	16020.2002	16020.2002	98260000	28.0	28.4	27.700001	27.799999	27.493641	832100	1.3706	1.3668	1.3708	1.3630000000000002	1	111.61	111.07	112.06	110.94	155520	1	97.75	97.47	98.16	97.17	1	44052	44144	44700	43584	27310	1	2.857	2.879	2.932	2.841	0	1356.15	1360.65	1367.1	1345.25	0	735.45	732.35	737.8	732.35	0	890	80.315	80.305	80.64	80.22	22550	1	21.01	21.139999	20.639999	20.66	19.837233	24136900	34.919998	35.080002	34.869999	35.049999	35.049999	2713800
476	2013-12-09	118.989998	119.919998	118.949997	119.720001	119.720001	5510400	181.470001	181.669998	181.160004	181.399994	163.398926	70124000	16019.49023	16058.40039	16015.29004	16025.53027	16025.53027	91810000	28.25	28.799999	28.25	28.6	28.284826	960600	1.3739	1.372	1.3747	1.3694	1	109.39	111.69	111.79	109.0	202850	0	97.19	97.72	98.03	97.16	0	44160	43951	44317	43737	15710	1	2.841	2.864	2.866	2.833	0	1369.5	1355.7	1378.85	1354.7	1	734.5	734.55	740.0	734.55	0	0	80.14	80.23	80.33	80.12	15630	0	20.799999	21.209999	20.73	21.209999	20.365332	46482400	35.099998	35.110001000000004	34.91	34.91	34.91	5699700
477	2013-12-10	122.139999	122.32	121.470001	121.82	121.82	9155600	180.979996	181.360001	180.639999	180.75	162.813446	80976000	16024.12012	16029.05957	15969.53027	15973.12988	15973.12988	79420000	29.65	30.299999	29.5	29.85	29.521049	1170900	1.3761	1.3738	1.3797	1.3733	1	109.38	109.31	110.45	108.55	230620	0	98.65	97.28	98.77	97.27	1	45450	44398	45549	44398	25990	1	2.803	2.844	2.85	2.792	0	1387.85	1369.7	1399.1	1369.5	1	738.0	744.0	744.0	744.0	1	890	79.964	80.155	80.16	79.835	24110	0	21.879999	22.190001	21.83	22.030001	21.152678	53807700	35.299999	35.349998	35.060001	35.310001	35.310001	5743300
478	2013-12-11	121.489998	121.809998	120.760002	120.860001	120.860001	9934900	180.820007	180.850006	178.5	178.720001	160.98490900000004	130591000	15970.75	15997.21973	15827.7002	15843.53027	15843.53027	107170000	29.799999	30.049999	28.35	28.450001	28.136478000000004	997300	1.3786	1.376	1.3811	1.3739	1	109.7	109.45	109.89	108.62	158720	1	97.43	98.71	98.81	97.25	0	45730	45499	45845	45251	19040	1	2.855	2.821	2.859	2.803	1	1383.6	1387.9	1391.4	1381.15	0	736.3	738.9	742.3	736.3	0	0	79.89	79.99	80.055	79.755	29720	0	22.01	22.01	21.18	21.190001	20.346128	41639900	35.150002	35.259997999999996	34.880001	34.98	34.98	7297700
479	2013-12-12	118.610001	118.82	118.029999	118.290001	118.290001	8810800	178.639999	178.860001	177.759995	178.130005	160.45343	115565000	15844.82031	15845.11035	15703.79004	15739.42969	15739.42969	105870000	27.75	28.1	27.35	28.0	27.691439000000006	1151800	1.3755	1.3787	1.3804	1.3736	0	108.67	109.52	109.98	108.44	128310	0	97.52	97.62	98.26	97.39	1	44468	45747	45800	44370	26840	0	2.879	2.859	2.888	2.841	1	1364.15	1383.65	1387.5	1359.6	0	719.8	732.55	732.55	732.55	0	925	80.208	79.965	80.25	79.85	22430	1	20.67	21.049999	20.51	21.01	20.173296	29255000	35.139998999999996	35.16	34.959998999999996	34.970001	34.970001	4328100
480	2013-12-13	118.889999	119.489998	118.760002	119.379997	119.379997	6482100	178.5	178.660004	177.770004	178.110001	160.435425	107808000	15745.66016	15792.79981	15717.919919999998	15755.36035	15755.36035	83180000	28.35	28.700001	28.049999	28.200001	27.889233	757400	1.3743	1.3755	1.3771	1.371	0	108.83	108.53	109.0	108.02	98100	1	96.46	97.68	97.72	96.36	0	44776	44231	44912	44051	20500	1	2.866	2.877	2.89	2.854	0	1362.5	1363.85	1370.15	1356.55	0	715.75	720.7	720.85	718.3	0	925	80.22	80.22	80.42	80.15	12710	1	21.24	21.440001	21.02	21.110001	20.269314	27341400	34.709998999999996	34.849998	34.57	34.639998999999996	34.639998999999996	6217500
481	2014-01-02	117.93	118.730003	117.75	118.0	118.0	7551000	183.979996	184.070007	182.479996	182.919998	165.662872	119636900	16572.16992	16573.07031	16416.49023	16441.34961	16441.34961	80960000	29.25	29.9	29.1	29.799999	29.471601	1064200	1.3672	1.3756	1.3777	1.3630000000000002	0	107.78	111.0	111.35	107.65	200650	0	95.41	98.54	99.01	95.38	0	45348	44000	45500	44000	30700	1	2.991	3.0380000000000003	3.0410000000000004	2.978	0	1402.3	1377.1	1409.25	1373.15	1	730.9	718.4	732.9	717.7	1	1025	80.788	80.43	80.865	80.43	22420	1	21.59	22.09	21.57	22.030001	21.351316	50923300	34.689999	34.700001	34.139998999999996	34.23	34.23	10740700
482	2014-01-03	118.639999	119.620003	118.589996	119.290001	119.290001	5874400	183.229996	183.600006	182.630005	182.889999	165.635696	81390600	16456.89063	16518.74023	16439.30078	16469.99023	16469.99023	72770000	30.15	30.15	29.299999	29.4	29.076008	917900	1.3588	1.3672	1.3674	1.3582	0	106.89	107.88	108.64	106.79	191130	0	94.17	95.62	95.89	94.01	0	45475	45300	45729	45064	24570	1	2.998	2.984	3.012	2.969	1	1412.45	1402.25	1417.95	1402.15	1	728.0	731.0	733.6	725.6	0	1025	80.955	80.765	81.06	80.64	19020	1	22.139999	22.219999	21.809999	21.83	21.157478	24075200	34.130001	34.130001	33.599998	33.75	33.75	9658500
483	2014-01-06	119.760002	120.389999	117.110001	119.5	119.5	10106500	183.490005	183.559998	182.080002	182.360001	165.155701	108028200	16474.03906	16532.99023	16405.51953	16425.09961	16425.09961	89380000	29.700001	29.9	29.25	29.35	29.026562	945900	1.3628	1.3589	1.3653	1.3571	1	106.73	106.8	107.96	106.58	181820	0	93.65	94.27	94.68	93.28	0	45370	45421	45740	45033	27420	0	2.958	3.013	3.013	2.947	0	1415.6	1406.85	1423.65	1395.7	1	739.4	731.2	739.6	727.1	1	1050	80.806	81.0	81.08	80.69	24670	0	21.99	22.24	21.879999	21.93	21.254395	27905100	33.619999	33.720001	33.360001000000004	33.57	33.57	4544600
484	2014-01-07	118.459999	118.919998	118.129997	118.82	118.82	6433700	183.089996	183.789993	182.949997	183.479996	166.170044	86144200	16429.01953	16562.32031	16429.01953	16530.93945	16530.93945	81270000	28.9	29.5	28.6	29.450001	29.12546	729900	1.3616	1.3627	1.3657	1.3596	0	107.35	107.03	107.72	106.88	188200	1	93.94	93.63	94.25	93.38	1	44526	45427	45575	44350	26850	0	2.9410000000000003	2.9610000000000003	2.967	2.937	0	1413.65	1415.85	1420.9	1408.25	0	741.2	739.2	744.3	733.8	1	1050	80.98	80.86	81.105	80.755	24800	1	21.700001	21.99	21.540001	21.969999	21.293163	20746000	33.470001	33.73	33.450001	33.580002	33.580002	3126800
485	2014-01-08	117.989998	118.519997	117.5	118.120003	118.120003	7428500	183.449997	183.830002	182.889999	183.520004	166.206268	96582300	16527.66016	16528.88086	16416.68945	16462.74023	16462.74023	103260000	29.15	29.65	28.75	29.549999	29.224356	935300	1.3575	1.3617	1.3636	1.3554	0	107.15	107.49	107.95	107.0	185540	0	92.52	94.01	94.23	92.31	0	43869	44340	44489	43600	28650	0	2.991	2.945	3.01	2.945	1	1416.65	1413.6	1419.8	1403.95	1	737.7	741.3	742.5	733.9	0	0	81.16199999999998	81.065	81.335	80.98	38070	1	21.66	21.799999	21.49	21.610001	20.944258	32699500	33.529999	33.549999	33.029999	33.16	33.16	5741500
486	2014-01-09	118.110001	118.690002	117.989998	118.459999	118.459999	3972800	184.110001	184.130005	182.800003	183.639999	166.314957	90683400	16471.41016	16525.34961	16378.61035	16444.75977	16444.75977	83990000	29.4	29.4	28.75	28.75	28.43317	909600	1.3609	1.3577	1.3636	1.355	1	106.39	107.35	108.2	106.12	175370	0	92.32	92.62	92.97	91.28	0	44124	44170	44254	43680	22530	1	2.969	2.987	3.0010000000000003	2.96	0	1418.9	1416.95	1427.45	1412.95	1	737.4	737.5	741.2	735.3	0	1050	81.135	81.215	81.33	80.985	28070	0	21.57	21.59	21.26	21.27	20.614731	26816900	33.189999	33.200001	32.68	33.080002	33.080002	6525000
487	2014-01-10	119.720001	120.43	119.580002	120.260002	120.260002	7993200	183.949997	184.220001	183.009995	184.139999	166.767776	102026400	16453.61914	16487.65039	16379.01953	16437.05078	16437.05078	85190000	29.25	30.049999	29.049999	29.950001	29.619947	823100	1.367	1.3609	1.3689	1.3577	1	107.25	106.44	107.58	106.03	198570	1	92.85	92.35	93.43	92.04	1	44824	44079	44912	43950	25730	1	2.86	2.9730000000000003	2.974	2.8560000000000003	0	1437.35	1418.8	1437.75	1416.85	1	744.3	737.2	748.4	735.1	1	1050	80.75399999999998	81.085	81.27	80.62	38730	0	21.67	22.059999	21.58	22.01	21.331932	48807100	33.130001	33.299999	32.93	33.189999	33.189999	5452000
488	2014-01-13	120.269997	121.040001	120.199997	121.019997	121.019997	5872700	183.669998	184.179993	181.339996	181.690002	164.548904	149892000	16434.0293	16453.13086	16240.59961	16257.94043	16257.94043	111680000	30.25	31.549999	29.799999	31.450001	31.10342	1147000	1.3672	1.3669	1.3685	1.3637	1	106.75	107.25	107.64	106.36	151800	0	91.53	92.84	92.89	91.45	0	45118	44860	45190	44350	21640	1	2.829	2.864	2.865	2.819	0	1446.55	1438.5	1446.85	1433.1	1	741.8	745.5	747.1	737.7	0	0	80.611	80.745	80.855	80.56	18580	0	22.059999	22.67	21.879999	22.65	21.952213	40953500	33.0	33.060001	32.720001	32.810001	32.810001	6247500
489	2014-01-14	120.540001	121.059998	119.720001	119.889999	119.889999	7505400	182.289993	183.770004	181.949997	183.669998	166.342148	105016100	16261.99023	16373.919919999998	16260.830080000002	16373.86035	16373.86035	98610000	31.049999	31.5	30.200001	30.25	29.916643	1150400	1.3679	1.367	1.3699	1.3648	1	106.39	106.62	107.14	106.06	111280	0	92.62	91.59	92.95	91.58	1	44941	45100	45600	44652	20320	0	2.873	2.8360000000000003	2.875	2.829	1	1429.65	1446.65	1447.6	1426.5	0	738.0	741.9	742.0	735.1	0	1050	80.756	80.67	80.79	80.54	13170	1	22.469999	22.790001	22.049999	22.1	21.419161	44762000	33.02	33.240002000000004	32.919998	33.040001000000004	33.040001000000004	3967300
490	2014-01-15	119.190002	119.809998	119.110001	119.660004	119.660004	5474300	184.100006	184.940002	183.710007	184.660004	167.238724	98525800	16378.03027	16505.2793	16376.78027	16481.93945	16481.93945	101130000	29.950001	30.799999	29.65	30.75	30.411133000000003	823900	1.3605	1.368	1.3684	1.3582	0	107.13	106.17	107.55	105.8	70780	1	94.35	92.71	94.7	92.49	1	44785	44666	44889	44314	17960	0	2.893	2.875	2.912	2.86	1	1430.2	1429.75	1431.9	1415.2	1	742.6	737.9	747.9	734.0	1	1050	81.14399999999998	80.755	81.255	80.75	23120	1	21.950001	22.42	21.870001	22.389999	21.700224	25062000	33.259997999999996	33.849998	33.259997999999996	33.77	33.77	7292600
491	2014-01-16	119.839996	119.959999	119.57	119.790001	119.790001	3949500	184.279999	184.660004	183.830002	184.419998	167.021378	72290600	16477.69922	16477.69922	16375.55957	16417.00977	16417.00977	87370000	31.049999	31.950001	31.0	31.85	31.499008	1351700	1.362	1.3604	1.365	1.3582	1	107.09	106.82	107.35	106.44	14560	0	94.12	94.36	94.71	93.67	0	44545	44801	44931	44402	19100	0	2.841	2.893	2.893	2.838	0	1432.2	1430.6	1435.6	1418.5	1	743.1	742.8	746.3	738.2	1	1050	81.021	81.185	81.205	80.87	21420	0	22.58	22.700001	22.41	22.620001	21.92314	17849900	33.66	33.709998999999996	33.470001	33.650002	33.650002	4317400
492	2014-01-17	120.349998	121.019997	120.199997	120.93	120.93	7923400	184.100006	184.449997	183.320007	183.639999	166.314957	107848700	16408.01953	16495.25977	16378.79981	16458.56055	16458.56055	184970000	32.400002	33.549999	32.299999	33.400002	33.031925	1697800	1.3541	1.362	1.3623	1.3517	0	106.48	105.55	106.95	105.44	198420	0	94.1	94.28	95.04	94.04	0	45136	44560	45274	44380	22630	1	2.821	2.845	2.86	2.818	0	1454.85	1432.4	1457.25	1431.6	1	748.3	743.3	753.4	741.7	1	1050	81.362	81.045	81.43	81.015	21140	1	22.9	23.379999	22.85	23.33	22.611265	39755700	33.860001000000004	33.860001000000004	33.599998	33.689999	33.689999	6876800
493	2014-01-21	119.230003	119.970001	119.230003	119.699997	119.699997	6763500	184.699997	184.770004	183.050003	184.179993	166.804001	88621200	16459.26953	16520.59961	16316.25	16414.43945	16414.43945	111570000	33.150002	33.700001	32.5	33.349998	32.982479	1379200	1.3561	1.3552	1.3571	1.3518	1	106.73	106.35	108.0	106.28	254310	1	94.99	94.0	95.23	93.43	1	44480	44900	44918	44140	26520	0	2.832	2.827	2.867	2.819	1	1455.55	1465.65	1467.7	1437.35	0	749.1	748.2	750.0	741.1	1	1050	81.226	81.305	81.525	81.145	25590	0	23.049999	23.809999	22.93	23.700001	22.96987	36615000	34.0	34.040001000000004	33.740002000000004	33.990002000000004	33.990002000000004	3925900
494	2014-01-22	119.650002	119.769997	119.169998	119.190002	119.190002	4891800	184.490005	184.570007	183.910004	184.300003	166.912689	61270900	16420.48047	16453.49023	16332.98047	16373.33984	16373.33984	87470000	33.200001	33.450001	32.549999	32.799999	32.438538	1070800	1.3548	1.3559	1.3584	1.3535	0	108.27	106.9	108.33	106.78	184000	1	96.67	95.28	96.97	95.2	1	44338	44558	44596	44200	14510	0	2.867	2.83	2.867	2.829	1	1459.9	1455.6	1465.55	1447.7	1	747.5	749.0	749.7	743.3	0	1050	81.305	81.175	81.335	81.075	15000	1	23.549999	23.549999	22.98	23.09	22.37866	36751100	34.200001	34.59	34.169998	34.560001	34.560001	4995700
495	2014-01-23	120.970001	122.019997	120.970001	121.790001	121.790001	11028200	183.369995	183.399994	181.820007	182.789993	165.54513500000004	132496900	16371.99023	16372.95996	16140.580080000002	16197.34961	16197.34961	100540000	33.549999	34.049999	32.75	33.049999	32.685787	1351600	1.3695	1.3547	1.3699	1.3530000000000002	1	107.58	108.14	108.28	107.37	241800	0	97.35	96.75	97.9	96.47	1	44910	44230	45180	44112	30120	1	2.779	2.8710000000000004	2.873	2.759	0	1460.65	1459.65	1470.45	1442.45	1	745.0	747.4	748.6	742.3	0	1050	80.525	81.38	81.4	80.49	34880	0	23.540001	24.0	23.530001	23.719999	22.989252	45871700	34.669998	34.919998	34.57	34.720001	34.720001	5677200
496	2014-01-24	122.059998	122.5	121.550003	122.290001	122.290001	8515700	181.600006	181.660004	178.830002	178.889999	162.013046	208677100	16203.29004	16203.29004	15879.11035	15879.11035	15879.11035	141450000	33.400002	33.849998	32.049999	33.049999	32.685787	1222100	1.3678	1.3697	1.3741	1.3665	0	107.88	107.58	108.03	106.23	244560	1	96.91	97.38	97.81	96.26	0	44691	44864	45649	44622	29320	0	2.719	2.781	2.7880000000000003	2.7060000000000004	0	1430.15	1460.55	1462.15	1423.35	0	734.8	745.1	748.3	733.5	0	1050	80.541	80.565	80.64	80.22	26810	1	24.01	24.190001	23.120001	23.67	22.940794	35768500	34.779999	34.790001000000004	34.360001000000004	34.580002	34.580002	4915700
497	2014-01-27	121.650002	122.059998	120.720001	120.959999	120.959999	7528600	179.059998	179.520004	177.119995	178.009995	161.216095	180843100	15879.04981	15942.76953	15783.54981	15837.87988	15837.87988	127540000	32.849998	33.0	31.35	31.450001	31.10342	1248000	1.3672	1.3677	1.3718	1.3654	0	106.69	107.91	108.09	106.45	203300	0	95.66	96.98	97.26	95.28	0	45214	44880	45439	44810	20860	1	2.75	2.715	2.768	2.71	1	1418.3	1439.35	1439.7	1407.75	0	722.1	736.0	737.8	721.6	0	0	80.612	80.53	80.65	80.39	14360	1	23.52	23.59	22.870001	22.889999	22.184822	39306300	34.540001000000004	34.619999	34.0	34.23	34.23	5524600
498	2014-01-28	121.32	121.400002	120.410004	120.949997	120.949997	5149500	178.139999	179.300003	178.119995	179.070007	162.176102	110463200	15840.83984	15945.88965	15840.83984	15928.55957	15928.55957	89110000	31.450001	31.950001	31.0	31.799999	31.44956	1109800	1.3669	1.3673	1.3689	1.3629	0	107.41	106.86	107.79	106.76	188300	1	97.17	95.69	97.69	95.66	1	44169	45025	45025	44127	24490	0	2.752	2.753	2.785	2.739	1	1411.3	1418.2	1424.7	1405.1	0	715.8	722.3	725.5	714.6	0	1050	80.657	80.59	80.845	80.475	13150	1	23.02	23.51	22.809999	23.4	22.679111	35800200	34.59	34.849998	34.59	34.689999	34.689999	4313100
499	2014-01-29	122.190002	122.510002	121.129997	122.470001	122.470001	12257500	177.580002	178.550003	176.880005	177.350006	160.61836200000005	216597300	15927.080080000002	15927.080080000002	15708.98047	15738.79004	15738.79004	109590000	32.5	33.200001	32.0	33.150002	32.831142	1223400	1.3663	1.3668	1.3685	1.3603	0	107.85	107.36	108.05	106.93	207310	1	97.45	97.22	97.8	96.37	1	44405	44100	45074	43844	33440	1	2.679	2.775	2.79	2.662	0	1416.1	1410.9	1421.3	1404.8	1	715.1	715.9	722.7	707.9	0	1050	80.581	80.71	80.9	80.515	22060	0	23.76	24.049999	23.35	24.01	23.270317	45294600	34.450001	34.880001	34.400002	34.73	34.73	4952900
500	2014-01-30	119.669998	120.220001	119.599998	119.769997	119.769997	8746500	178.830002	179.809998	178.259995	179.229996	162.32103	118938100	15743.03027	15907.53027	15733.26953	15848.61035	15848.61035	92100000	32.099998	32.349998	31.75	31.9	31.593164	1042300	1.3556	1.3662	1.3666	1.3543	0	107.95	107.85	108.4	107.65	188730	1	98.03	97.5	98.66	97.41	1	43220	44326	44450	43080	36370	0	2.697	2.688	2.7260000000000004	2.675	1	1385.3	1415.9	1416.15	1380.2	0	706.8	715.3	717.6	705.3	0	1050	81.193	80.64	81.245	80.635	24070	1	23.309999	23.620001	23.25	23.49	22.766338	39061500	35.110001000000004	35.18	34.939999	34.950001	34.950001	3274800
501	2014-02-03	120.470001	122.110001	120.32	121.32	121.32	9267300	177.970001	178.369995	173.830002	174.169998	157.738373	254837100	15697.69043	15708.54004	15356.169919999998	15372.79981	15372.79981	151050000	32.299999	32.700001	31.4	31.5	31.197012	1011900	1.3525	1.3493	1.3536	1.3476	1	106.04	106.4	106.72	105.4	264730	0	96.66	97.47	98.0	96.33	0	43858	43250	44150	42928	25650	1	2.577	2.6660000000000004	2.68	2.57	0	1387.1	1376.4	1397.8	1374.75	1	702.3	703.3	712.2	700.5	0	0	81.11	81.385	81.42	81.09	20220	0	23.690001	24.0	23.299999	23.299999	22.582191	29233300	34.799999	34.900002	34.360001000000004	34.52	34.52	12222700
502	2014-02-04	120.410004	121.089996	120.389999	120.989998	120.989998	7027400	174.949997	175.839996	174.110001	175.389999	158.843277	165012400	15372.92969	15481.84961	15356.62012	15445.24023	15445.24023	124110000	31.4	32.099998	31.35	32.049999	31.74172	737100	1.3519	1.3525	1.3539	1.3494	0	105.78	105.85	106.23	105.49	186440	0	97.73	96.6	97.89	96.44	1	43557	43717	43913	43405	22220	0	2.631	2.5860000000000003	2.635	2.575	1	1375.65	1387.15	1387.15	1361.6	0	701.8	702.2	704.5	695.6	0	0	81.22399999999998	81.17	81.325	81.075	14220	1	23.209999	23.6	23.16	23.59	22.863256	25405500	34.720001	34.880001	34.619999	34.740002000000004	34.740002000000004	2633800
503	2014-02-05	121.760002	121.879997	120.730003	121.290001	121.290001	6800000	174.779999	175.559998	173.71000700000005	175.169998	158.64404299999995	164230500	15443.0	15478.20996	15340.69043	15440.23047	15440.23047	105130000	32.400002	32.700001	30.85	30.85	30.553267	937800	1.3533	1.3519	1.3555	1.3498	1	106.25	106.09	106.44	105.58	193780	1	97.3	97.75	98.34	96.88	0	44392	43772	45223	43772	35400	1	2.669	2.629	2.675	2.599	1	1383.45	1375.65	1395.1	1373.65	1	707.3	701.7	717.2	701.1	1	0	81.12899999999998	81.215	81.345	80.82	24510	0	23.790001	23.82	23.190001	23.209999	22.494963	26263800	34.830002	34.959998999999996	34.560001	34.709998999999996	34.709998999999996	3671700
504	2014-02-06	121.379997	121.510002	120.779999	121.239998	121.239998	4745800	175.580002	177.479996	175.220001	177.479996	160.73611499999996	132877600	15443.830080000002	15632.08984	15443.0	15628.53027	15628.53027	106980000	31.0	31.15	30.25	30.85	30.553267	652500	1.359	1.3533	1.3621	1.3485	1	107.19	106.28	107.48	106.15	205080	1	97.95	97.3	98.88	97.3	1	44413	44505	45020	44280	26240	1	2.702	2.669	2.709	2.658	1	1376.75	1383.35	1385.65	1370.65	0	709.6	707.2	715.6	707.1	1	1050	81.002	81.16	81.35	80.805	28100	0	23.379999	23.469999	23.07	23.190001	22.475584	17131300	35.16	35.200001	34.779999	34.900002	34.900002	2205900
505	2014-02-07	121.239998	122.239998	121.230003	122.169998	122.169998	6674700	178.309998	179.869995	177.729996	179.679993	162.728561	170787200	15630.63965	15798.50977	15625.53027	15794.080080000002	15794.080080000002	105780000	30.950001	32.0	30.75	31.950001	31.642685	727400	1.3635	1.359	1.3642	1.3553	1	109.57	107.32	109.74	106.88	215630	1	100.17	98.05	100.32	97.19	1	44369	44401	44700	44160	22080	0	2.684	2.7	2.7260000000000004	2.633	0	1384.3	1376.8	1392.15	1374.75	1	709.6	709.5	714.9	708.4	1	1050	80.758	80.965	81.095	80.63	20860	0	23.23	23.940001	23.219999	23.91	23.173399	41599600	35.060001	35.75	35.0	35.639998999999996	35.639998999999996	6344500
506	2014-02-10	122.800003	123.160004	122.720001	122.919998	122.919998	7931200	179.699997	180.070007	179.21000700000005	180.009995	163.02740500000004	92218800	15793.62988	15801.79004	15733.69043	15801.79004	15801.79004	84110000	32.650002	33.849998	32.450001	33.75	33.425373	1363400	1.3647	1.3634	1.3653	1.3609	1	108.63	109.75	109.75	108.4	162660	0	99.97	100.1	100.6	99.16	0	44670	44544	45018	44487	18960	1	2.669	2.684	2.695	2.664	0	1386.0	1383.65	1394.55	1379.1	1	715.5	709.2	722.3	709.0	1	0	80.727	80.82	80.84	80.665	10590	0	24.23	24.780001	24.23	24.700001	23.939062	46083500	35.689999	35.860001000000004	35.560001	35.630001	35.630001	2941200
507	2014-02-11	123.379997	124.75	123.360001	124.360001	124.360001	11546000	180.160004	182.440002	180.03999299999995	181.979996	164.811554	117814100	15804.169919999998	16027.19043	15803.40039	15994.76953	15994.76953	95930000	34.049999	35.400002	33.950001	34.900002	34.564312	1492800	1.3639	1.3648	1.3686	1.3631	0	108.68	108.52	109.24	108.47	137260	1	100.39	99.98	100.61	99.61	1	44700	44780	44920	44411	23570	1	2.7260000000000004	2.682	2.733	2.682	1	1387.35	1385.6	1394.4	1380.2	1	717.8	715.6	723.0	715.6	1	1050	80.704	80.61	80.745	80.51	24070	0	24.99	25.76	24.93	25.65	24.859795	60141000	35.610001000000004	35.779999	35.540001000000004	35.639998999999996	35.639998999999996	2084800
508	2014-02-12	124.400002	124.980003	124.129997	124.43	124.43	6651900	182.25	182.830002	181.710007	182.070007	164.893066	94717700	15993.04004	16036.55957	15928.75	15963.94043	15963.94043	77310000	35.150002	35.200001	33.25	33.700001	33.375851000000004	1312400	1.3594	1.3639	1.3655	1.3563	0	108.79	108.78	109.5	108.47	105890	1	100.28	100.49	101.41	100.08	0	44839	44558	44899	44523	14370	1	2.763	2.72	2.777	2.715	1	1404.95	1387.55	1408.75	1385.1	1	727.2	717.5	729.8	716.8	1	0	80.741	80.705	80.915	80.57	18610	1	25.629999	25.65	24.719999	24.77	24.006905	58448600	36.07	36.16	35.75	35.799999	35.799999	4408000
509	2014-02-13	124.699997	125.599998	124.660004	125.489998	125.489998	9167900	180.839996	183.199997	180.830002	183.009995	165.74435400000004	100542200	15946.99023	16039.37012	15863.25	16027.58984	16027.58984	99470000	33.400002	35.5	33.299999	35.5	35.158539000000005	1361700	1.3681	1.3594	1.3694	1.3586	1	108.73	108.68	108.84	108.09	18080	0	100.37	100.3	100.69	99.43	1	44922	44775	44990	44618	15290	1	2.734	2.786	2.786	2.727	0	1414.45	1405.0	1418.3	1394.6	1	730.7	727.1	732.0	722.4	1	1070	80.378	80.745	80.75	80.245	25280	0	24.83	25.889999	24.73	25.870001	25.073017	59204100	35.740002000000004	35.98	35.720001	35.869999	35.869999	2185000
510	2014-02-14	126.989998	127.379997	126.75	127.150002	127.150002	11147900	182.839996	184.360001	182.669998	184.020004	166.65910300000004	96498400	16018.080080000002	16175.54981	15985.38965	16154.38965	16154.38965	84060000	36.099998	36.450001	35.25	35.650002	35.307098	1223900	1.3693	1.3681	1.3718	1.3674	1	109.08	108.58	109.25	107.85	146750	1	100.38	100.37	100.5	99.46	1	46613	44999	46717	44999	32010	1	2.745	2.739	2.755	2.7110000000000003	1	1427.9	1414.7	1431.2	1412.25	1	736.2	730.8	740.5	730.3	1	1070	80.179	80.35	80.36	80.105	17480	0	26.42	26.68	26.049999	26.35	25.538229	52546300	35.709998999999996	35.970001	35.619999	35.91	35.91	1751700
511	2014-02-18	127.419998	127.75	127.089996	127.400002	127.400002	7685800	184.179993	184.490005	183.649994	184.240005	166.858337	80460900	16153.96973	16167.330080000002	16107.04004	16130.40039	16130.40039	91250000	36.150002	36.450001	35.549999	36.200001	35.85180300000001	1262900	1.3758	1.3706	1.3769999999999998	1.3694	1	110.46	109.07	110.7	108.84	150350	1	103.16	100.35	103.28	100.27	1	48023	47499	48090	46932	33470	1	2.709	2.75	2.763	2.696	0	1422.5	1431.0	1432.55	1416.05	0	738.2	739.9	740.4	729.5	0	1070	80.046	80.2	80.265	80.0	17200	0	26.57	26.6	26.09	26.459999	25.64484	30546700	36.299999	36.77	36.220001	36.66	36.66	4759600
512	2014-02-19	127.260002	127.449997	126.160004	126.269997	126.269997	9384100	183.759995	184.949997	182.869995	183.020004	165.753448	126524300	16126.23047	16225.71973	16031.66016	16040.55957	16040.55957	80560000	36.349998	36.450001	35.150002	35.200001	34.861427	1921100	1.3733	1.3757	1.3774	1.3724	0	110.47	110.55	110.82	110.02	163340	1	103.38	103.16	103.82	102.43	1	47787	47900	48022	47381	23510	0	2.739	2.707	2.7430000000000003	2.675	1	1415.2	1423.25	1429.65	1412.4	0	732.4	738.4	740.0	731.0	0	0	80.186	80.01	80.28	79.95	17970	1	26.280001	26.559999	25.559999	25.629999	24.84041	49689800	36.700001	37.049999	36.639998999999996	36.900002	36.900002	4682800
513	2014-02-20	126.75	127.75	126.400002	127.599998	127.599998	10572900	183.270004	184.520004	182.600006	184.100006	166.731537	104998100	16044.15039	16161.63965	16006.58984	16133.23047	16133.23047	77720000	35.25	36.549999	35.099998	36.450001	36.099403	1224000	1.3718	1.3733	1.3763	1.3685	0	110.3	110.39	110.49	109.58	151210	0	102.92	103.41	103.5	102.75	0	47486	47592	47670	47151	20330	0	2.752	2.734	2.773	2.698	1	1416.8	1414.95	1419.4	1406.85	1	736.3	732.6	737.3	728.4	1	1085	80.316	80.215	80.465	80.07	19570	1	25.790001	26.76	25.719999	26.67	25.848370000000006	48798000	36.900002	36.959998999999996	36.740002000000004	36.880001	36.880001	2738100
514	2014-02-21	127.57	128.070007	127.150002	127.580002	127.580002	7298200	184.449997	184.889999	183.800003	183.889999	166.541351	118116400	16135.919919999998	16191.919919999998	16093.79981	16103.29981	16103.29981	126580000	36.349998	37.049999	35.349998	35.799999	35.455654	1231700	1.374	1.372	1.376	1.3704	1	109.85	110.5	110.5	109.35	154900	0	102.31	102.89	102.94	101.71	0	47467	47380	47683	47250	15410	0	2.732	2.755	2.781	2.73	0	1428.8	1417.1	1430.8	1415.5	1	739.6	736.4	741.7	734.7	1	0	80.27	80.355	80.44	80.205	13850	0	26.709999	26.85	26.25	26.530001	25.712685	38899700	36.75	36.849998	36.48	36.689999	36.689999	4283000
515	2014-02-24	128.509995	129.070007	128.339996	128.990005	128.990005	12114200	184.279999	186.149994	184.199997	184.910004	167.465149	114063900	16102.26953	16300.04004	16102.26953	16207.13965	16207.13965	244580000	36.0	36.0	34.799999	35.099998	34.762383	1181000	1.3735	1.3735	1.3769999999999998	1.3708	0	110.64	109.65	110.77	109.5	202520	1	102.85	102.31	103.47	101.99	1	47985	47310	48343	47162	24300	1	2.741	2.736	2.763	2.721	1	1435.05	1427.3	1443.45	1420.25	1	742.8	741.7	745.7	736.5	1	0	80.225	80.275	80.4	80.125	11980	0	26.9	26.959999	26.690001	26.700001	25.877447	26237700	36.689999	37.110001000000004	36.639998999999996	36.790001000000004	36.790001000000004	3499200
516	2014-02-25	128.619995	129.529999	128.570007	129.21000700000002	129.21000700000002	5786000	185.059998	185.589996	184.229996	184.839996	167.401733	117085000	16207.33984	16254.25977	16147.25	16179.66016	16179.66016	99470000	34.849998	36.099998	34.650002	35.400002	35.059502	1306100	1.3746	1.3735	1.3767	1.3714	1	109.51	110.64	110.64	109.42	198160	0	102.03	102.85	102.89	101.07	0	47817	47850	47977	47362	21520	0	2.7030000000000003	2.744	2.748	2.698	0	1439.55	1435.0	1444.85	1425.55	1	738.6	742.7	745.4	734.9	0	1085	80.165	80.255	80.295	80.05	16550	0	26.67	26.799999	26.299999	26.33	25.518847	33248100	36.470001	36.630001	36.240002000000004	36.59	36.59	3379200
517	2014-02-26	128.490005	128.759995	127.419998	128.110001	128.110001	7052900	185.110001	185.600006	184.330002	184.850006	167.410782	98677200	16180.36035	16252.34961	16155.86035	16198.41016	16198.41016	93980000	34.950001	35.549999	33.950001	34.200001	33.871044	1284000	1.3688	1.3744	1.3758	1.3661	0	109.52	109.56	109.97	109.2	186710	1	102.62	102.07	102.93	101.61	1	46642	47851	47942	46202	29830	0	2.6660000000000004	2.707	2.719	2.662	0	1429.5	1439.7	1441.35	1425.3	0	731.9	738.7	738.9	728.0	0	0	80.46300000000002	80.16	80.555	80.125	22710	1	26.1	26.299999	25.780001	26.049999	25.247469	37403200	36.740002000000004	36.91	36.639998999999996	36.75	36.75	2029100
518	2014-02-27	128.399994	128.800003	127.889999	128.199997	128.199997	5066500	184.580002	185.869995	184.369995	185.820007	168.289276	93880800	16197.7002	16276.28027	16159.80957	16272.65039	16272.65039	97640000	34.299999	34.549999	33.450001	33.549999	33.227295	1079500	1.3709	1.3687	1.3727	1.3642	1	108.96	109.41	109.45	108.65	192910	0	102.11	102.61	103.12	101.8	0	46505	46804	46924	46289	11430	0	2.639	2.673	2.678	2.635	0	1451.85	1429.45	1455.35	1420.6	1	742.25	729.9	744.0	726.9	1	1085	80.306	80.42	80.6	80.255	19970	0	26.139999	26.469999	25.91	25.969999	25.169935	24135500	36.639998999999996	36.790001000000004	36.5	36.689999	36.689999	2687600
519	2014-03-03	130.0	130.589996	129.809998	130.28999299999998	130.28999299999998	11741100	184.649994	185.449997	183.75	184.979996	167.528534	167748500	16321.70996	16321.70996	16071.25	16168.03027	16168.03027	92760000	34.849998	34.950001	34.0	34.299999	33.970078	1011400	1.3735	1.3786	1.3793	1.3725	0	111.2	109.44	112.39	109.26	291310	1	104.86	103.02	105.24	102.97	1	47186	46362	47385	46362	2700	1	2.603	2.61	2.635	2.592	0	1458.55	1452.8	1464.3	1449.0	1	749.8	747.5	748.0	747.5	1	0	80.09	79.855	80.11	79.78	22930	1	26.67	26.74	26.219999	26.299999	25.489767	38957700	37.389998999999996	37.740002000000004	37.34	37.52	37.52	7476300
520	2014-03-04	128.53999299999998	129.240005	128.320007	128.679993	128.679993	6341700	186.789993	187.979996	186.75	187.580002	169.88324	167545900	16169.32031	16419.49023	16169.32031	16395.88086	16395.88086	96120000	33.900002	34.450001	33.599998	34.049999	33.722488	649400	1.3744	1.3735	1.3782	1.372	1	109.3	111.16	111.32	109.0	218500	0	103.34	104.92	104.99	102.88	0	46557	46992	47188	46278	660	0	2.701	2.605	2.7030000000000003	2.603	1	1458.55	1458.45	1467.6	1442.85	1	763.7	746.9	765.0	745.7	1	1085	80.183	80.1	80.22	79.925	15660	1	25.959999	26.280001	25.83	26.1	25.295931	21126300	37.18	37.200001	36.900002	37.060001	37.060001	3726700
521	2014-03-05	128.71000700000002	129.339996	128.580002	128.889999	128.889999	4878500	187.740005	188.070007	187.449997	187.75	170.03718600000005	88376900	16395.88086	16406.55078	16343.95996	16360.17969	16360.17969	73980000	34.25	34.950001	33.900002	34.900002	34.564312	738300	1.3733	1.3742	1.3746	1.3706	0	107.76	109.17	109.36	107.55	220180	0	100.95	103.4	103.58	100.9	0	46583	46511	46999	46136	180	1	2.708	2.692	2.719	2.68	1	1474.8	1458.6	1488.95	1456.65	1	772.65	772.4	775.6	772.4	1	1085	80.117	80.14	80.285	80.06	15260	0	26.15	26.52	26.01	26.5	25.683611	24839500	36.950001	37.02	36.200001	36.240002000000004	36.240002000000004	5500600
522	2014-03-06	129.71000700000002	130.470001	129.470001	130.169998	130.169998	5408900	188.210007	188.610001	187.779999	188.179993	170.42662	82516500	16360.55957	16450.16992	16360.55957	16421.89063	16421.89063	75900000	35.099998	35.299999	34.700001	35.049999	34.712864	721300	1.3861	1.3734	1.3874	1.3723	1	108.1	107.66	108.54	107.37	228720	1	101.99	101.08	102.12	100.17	1	47194	46953	47360	46436	21910	1	2.739	2.7030000000000003	2.748	2.698	1	1484.3	1475.15	1488.4	1474.15	1	780.95	773.0	782.0	773.0	1	1085	79.665	80.12	80.21	79.59	35470	0	26.700001	26.870001	26.549999	26.790001	25.964674	30022900	36.130001	36.610001000000004	35.919998	36.57	36.57	3648500
523	2014-03-07	128.25	129.229996	128.21000700000002	129.089996	129.089996	7575000	188.960007	188.960007	187.429993	188.259995	170.4991	114513500	16424.5293	16505.69922	16398.85938	16452.7207	16452.7207	80690000	34.450001	34.799999	34.150002	34.25	33.920559000000004	811800	1.3878	1.386	1.3917	1.3854	1	109.0	108.3	109.09	107.82	172050	1	102.69	102.11	103.05	101.71	1	46205	47134	47424	45835	29870	0	2.79	2.744	2.821	2.721	1	1483.55	1484.1	1488.25	1473.15	0	781.6	781.55	781.55	772.0	1	0	79.722	79.675	79.855	79.44	26140	1	26.360001	26.379999	26.049999	26.18	25.373466	41153600	36.66	36.91	36.630001	36.779999	36.779999	2217700
524	2014-03-10	128.880005	129.610001	128.779999	129.130005	129.130005	4169900	187.970001	188.229996	187.080002	188.160004	170.408493	74939200	16453.09961	16453.09961	16334.2002	16418.67969	16418.67969	68210000	34.25	35.0	34.0	34.400002	34.069122	732300	1.3877	1.3875	1.3898	1.3861	0	108.08	108.73	108.85	107.75	149340	0	100.93	102.81	102.88	100.91	0	45973	45880	46200	45570	19420	0	2.779	2.79	2.804	2.764	0	1478.75	1478.7	1482.15	1466.1	1	776.65	775.8	775.9	775.8	0	1085	79.76899999999998	79.685	79.83	79.635	19690	1	26.18	26.27	25.860001	25.969999	25.169935	22459800	36.279999	36.419998	36.18	36.299999	36.299999	3210900
525	2014-03-11	130.009995	130.149994	128.929993	129.860001	129.860001	7289800	188.440002	188.710007	186.800003	187.229996	169.566254	99009100	16419.39063	16460.33008	16325.169919999998	16351.25	16351.25	78150000	34.75	35.0	34.150002	34.5	34.168156	821300	1.3859	1.3874	1.388	1.3832	0	108.55	107.88	108.7	107.83	146850	1	99.51	100.97	101.55	99.35	0	45897	45868	46786	45522	30750	0	2.77	2.783	2.799	2.763	0	1467.7	1478.45	1485.6	1456.55	0	770.3	770.95	778.25	769.85	0	0	79.735	79.77	79.94	79.71	21540	0	26.26	26.33	25.940001	26.129999	25.325005	40182800	36.18	36.259997999999996	35.77	35.810001	35.810001	3580900
526	2014-03-12	131.559998	132.119995	131.389999	131.759995	131.759995	11094200	186.320007	187.350006	185.899994	187.279999	169.611542	104824400	16350.669919999998	16364.74023	16260.03027	16340.080080000002	16340.080080000002	77900000	34.849998	35.75	34.700001	35.75	35.406136	870500	1.3904	1.3859	1.3914	1.3841	1	108.02	108.41	108.55	107.61	159230	0	98.09	99.56	99.68	97.63	0	46771	46050	46970	45921	27520	1	2.732	2.77	2.773	2.714	0	1476.1	1468.1	1481.6	1458.3	1	776.7	769.0	779.3	762.2	1	1085	79.612	79.8	79.85	79.55	33360	0	26.549999	26.940001	26.440001	26.92	26.090670000000006	48251500	35.27	35.549999	35.040001000000004	35.349998	35.349998	6572600
527	2014-03-13	131.690002	132.53999299999998	131.559998	132.21000700000002	132.21000700000002	8007700	187.839996	187.990005	184.660004	185.179993	167.709656	155014300	16341.54981	16405.07031	16084.09961	16108.88965	16108.88965	86160000	35.549999	36.799999	35.349998	36.700001	36.346996	1110100	1.3869	1.3903	1.3968	1.3844	0	107.39	108.26	108.51	106.98	86260	0	98.25	98.13	98.63	97.7	1	46734	46829	47071	46411	24490	0	2.645	2.734	2.755	2.642	0	1479.15	1476.2	1483.25	1469.85	1	778.3	776.6	780.3	772.7	1	1085	79.626	79.64	79.695	79.275	26540	1	26.85	27.639999	26.76	27.629999	26.778795	51290800	35.240002000000004	35.349998	35.130001	35.34	35.34	2211300
528	2014-03-14	133.679993	133.690002	132.350006	133.100006	133.100006	11939600	184.850006	185.800003	184.440002	184.660004	167.238724	153919600	16106.32031	16165.04981	16046.99023	16065.669919999998	16065.669919999998	85660000	37.150002	37.450001	36.099998	36.549999	36.198437	992000	1.3914	1.3866	1.3937	1.3847	1	108.57	107.25	108.69	107.24	12880	1	99.01	98.28	99.31	98.09	1	47084	46881	47877	46723	31050	1	2.656	2.647	2.667	2.61	1	1470.6	1478.75	1486.9	1468.05	0	773.05	779.45	779.45	777.25	0	1070	79.438	79.605	79.695	79.325	14410	0	27.969999	28.030001	27.42	27.73	26.875717	33467300	35.470001	35.669998	35.34	35.529999	35.529999	3605100
529	2014-03-17	132.729996	133.220001	131.220001	131.639999	131.639999	14626800	185.589996	186.770004	185.509995	186.330002	168.75116	98359500	16066.37012	16270.33984	16066.37012	16247.21973	16247.21973	88930000	36.650002	36.700001	34.349998	34.450001	34.118637	1389800	1.3922	1.3911	1.3949	1.3879	1	106.24	108.55	108.6	106.16	166230	0	97.99	99.43	99.43	97.41	0	46741	46999	47071	46583	8390	0	2.694	2.642	2.699	2.638	1	1469.15	1473.5	1483.1	1465.75	0	773.7	775.6	780.9	770.2	1	1070	79.311	79.425	79.555	79.33	1430	0	27.549999	27.620001	26.799999	26.799999	25.974365	57393200	35.360001000000004	35.41	34.970001	35.150002	35.150002	2552500
530	2014-03-18	130.389999	131.270004	130.330002	130.619995	130.619995	6424400	186.710007	187.910004	186.509995	187.660004	169.955658	101804600	16245.92969	16369.94043	16245.92969	16336.19043	16336.19043	79140000	33.75	34.650002	33.75	34.099998	33.772003000000005	764600	1.3934	1.3921	1.3942	1.388	1	106.79	106.4	106.85	105.85	170580	1	99.55	98.03	99.84	97.81	1	45840	46600	46600	45555	25860	0	2.674	2.694	2.701	2.661	0	1459.4	1468.35	1470.15	1449.65	0	771.75	771.85	773.0	771.85	0	1070	79.544	79.515	79.675	79.425	16750	1	26.42	26.870001	26.26	26.43	25.615767	35900800	35.220001	35.68	35.220001	35.580002	35.580002	2586000
531	2014-03-19	129.550003	129.679993	127.940002	128.089996	128.089996	12932900	187.679993	187.940002	185.470001	186.660004	169.050003	176267300	16335.70996	16363.32031	16126.29004	16222.169919999998	16222.169919999998	90110000	33.799999	33.950001	31.549999	31.75	31.444609000000003	1459100	1.3833	1.3933	1.3935	1.3809	0	105.85	106.6	106.87	105.71	188480	0	100.31	99.72	100.66	99.53	1	45673	45990	46049	45227	28940	0	2.773	2.674	2.793	2.661	1	1449.8	1459.55	1468.35	1444.35	0	766.1	769.7	773.9	763.1	0	1070	80.133	79.52	80.25	79.49	25760	1	26.219999	26.33	25.42	25.440001	24.656263	59004800	35.610001000000004	35.779999	35.450001	35.709998999999996	35.709998999999996	2333400
532	2014-03-20	127.779999	128.410004	127.580002	127.860001	127.860001	7690800	186.25	187.889999	185.919998	187.75	170.03718600000005	117241000	16221.98047	16353.98047	16160.330080000002	16331.04981	16331.04981	91530000	31.549999	32.200001	31.299999	31.75	31.444609000000003	794600	1.3779	1.3832	1.3845	1.3749	0	106.45	105.9	106.75	105.41	205210	1	99.43	100.39	100.82	99.08	0	44992	45729	45729	44720	28650	0	2.773	2.768	2.793	2.7430000000000003	1	1436.6	1450.25	1453.9	1424.3	0	772.0	756.0	769.95	755.0	1	1070	80.35300000000002	80.18	80.505	80.055	28090	1	25.219999	25.790001	25.16	25.469999	24.685339000000006	30817600	35.580002	35.84	35.360001000000004	35.580002	35.580002	2295800
533	2014-03-21	129.03999299999998	129.089996	128.410004	128.470001	128.470001	7237300	187.710007	189.020004	186.029999	186.199997	169.377365	163128000	16332.69043	16456.44922	16290.79004	16302.76953	16302.76953	353670000	32.099998	32.299999	30.9	31.35	31.048456	2957800	1.3794	1.3779	1.3813	1.3767	1	106.92	106.22	107.77	106.01	167800	1	99.62	98.71	100.37	98.37	1	44651	44871	45330	44600	21620	0	2.7460000000000004	2.766	2.784	2.741	0	1436.3	1436.5	1448.45	1434.3	0	788.75	798.0	798.0	788.0	1	1100	80.26100000000002	80.335	80.385	80.195	20160	0	25.85	25.940001	25.280001	25.52	24.733799	23183300	35.759997999999996	36.139998999999996	35.73	35.84	35.84	2708000
534	2014-03-24	126.870003	127.139999	126.029999	126.18	126.18	13076500	186.839996	187.070007	184.619995	185.429993	168.676895	121411000	16303.28027	16380.50977	16215.55957	16276.69043	16276.69043	110620000	30.9	31.200001	29.9	29.950001	29.661922	1352200	1.3839	1.3792	1.3876	1.376	1	106.81	107.01	107.5	106.45	142790	0	99.43	99.56	100.36	99.12	0	43949	44510	44510	43900	20660	0	2.73	2.757	2.783	2.721	0	1434.8	1440.7	1445.25	1427.5	0	795.35	796.5	802.55	792.6	1	0	80.079	80.27	80.45	79.9	18280	0	25.110001	25.219999	24.290001	24.33	23.580462	60563300	36.139998999999996	36.139998999999996	35.77	35.82	35.82	1648400
535	2014-03-25	126.440002	126.82	126.239998	126.410004	126.410004	6566900	186.369995	186.940002	185.270004	186.309998	169.477402	103852000	16279.2002	16407.17969	16279.2002	16367.87988	16367.87988	89110000	30.299999	30.450001	29.75	29.85	29.562885	959100	1.3827	1.3839	1.3848	1.375	0	106.99	106.59	107.48	106.44	167090	1	99.19	99.52	100.34	98.88	0	43508	43899	44163	43451	23240	0	2.75	2.735	2.763	2.721	1	1423.35	1434.55	1438.4	1421.55	0	789.4	794.35	797.5	783.2	0	1120	80.08800000000002	80.085	80.42	80.005	17640	1	24.549999	24.75	24.360001	24.48	23.72584	40283600	35.970001	36.139998999999996	35.619999	35.77	35.77	2183900
536	2014-03-26	126.269997	126.379997	125.129997	125.410004	125.410004	8575400	187.039993	187.339996	184.919998	184.970001	168.258484	119843000	16370.70996	16466.03906	16268.99023	16268.99023	16268.99023	92770000	30.0	30.200001	28.75	28.9	28.622021000000004	1175900	1.3783	1.3827	1.3829	1.3777	0	107.03	106.97	107.35	106.48	166380	1	100.28	99.21	100.48	99.12	1	43046	43528	43750	42870	22130	0	2.694	2.75	2.763	2.685	0	1415.2	1423.7	1429.05	1402.8	0	781.15	782.7	783.0	782.6	0	0	80.169	80.12	80.29	80.06	11940	1	24.5	24.620001	23.48	23.49	22.766338	60261900	36.0	36.209998999999996	35.860001000000004	36.09	36.09	1941100
537	2014-03-27	125.059998	125.290001	124.209999	124.589996	124.589996	7312300	184.75	185.339996	183.899994	184.580002	167.90373200000005	142383000	16268.669919999998	16300.94043	16191.79004	16264.23047	16264.23047	93650000	28.799999	29.6	28.1	28.799999	28.522982	1411300	1.374	1.3781	1.3798	1.3729	0	107.83	107.0	107.99	106.77	184830	1	101.38	100.37	101.77	100.1	1	42891	43109	43136	42559	24940	0	2.6830000000000003	2.695	2.714	2.659	0	1403.8	1415.3	1416.45	1395.75	0	761.0	773.0	773.0	762.5	0	1120	80.252	80.165	80.35	80.1	15610	1	23.459999	23.889999	23.27	23.82	23.086172	38461400	36.5	36.650002	36.459998999999996	36.5	36.5	2081900
538	2014-03-28	124.230003	124.959999	123.879997	124.559998	124.559998	7253700	185.110001	186.419998	185.0	185.490005	168.73152199999996	101642000	16267.76953	16414.85938	16267.76953	16323.05957	16323.05957	86370000	28.75	29.4	28.200001	29.049999	28.770576	1021500	1.3753	1.374	1.3773	1.3705	1	108.07	107.73	108.39	107.62	140350	1	101.61	101.47	102.36	101.31	1	42759	42906	43180	42411	21210	0	2.7230000000000003	2.685	2.734	2.67	1	1411.15	1404.15	1411.8	1400.35	1	773.7	757.45	776.0	757.45	1	1130	80.335	80.295	80.4	80.205	12670	1	23.700001	24.35	23.51	24.1	23.357544	46141600	36.790001000000004	36.84	36.549999	36.619999	36.619999	2000500
539	2014-03-31	124.519997	124.790001	123.57	123.610001	123.610001	12379200	186.669998	187.300003	185.520004	187.009995	170.114197	99745000	16324.21973	16480.84961	16324.21973	16457.66016	16457.66016	104510000	29.1	29.1	27.85	27.9	27.631639	1464900	1.3771	1.3755	1.3807	1.3734	1	107.76	108.0	108.33	107.05	145620	0	101.53	101.73	102.01	100.92	0	42805	42701	43330	42701	18480	1	2.719	2.724	2.768	2.719	0	1417.45	1414.35	1426.3	1412.8	1	777.1	773.1	780.5	771.3	1	0	80.25399999999998	80.35	80.575	80.115	21110	0	23.959999	24.17	23.440001	23.610001	22.882641	45688600	36.59	36.740002000000004	36.360001000000004	36.59	36.59	2124000
540	2014-04-01	123.709999	123.849998	123.110001	123.389999	123.389999	5992000	187.619995	188.360001	187.0	188.25	171.24211100000005	89193000	16458.05078	16565.73047	16457.59961	16532.60938	16532.60938	88010000	28.15	28.6	28.049999	28.200001	27.928755	833200	1.3794	1.3769	1.3817	1.3767	1	105.62	107.66	107.8	105.1	195030	0	99.69	101.56	101.6	99.31	0	42588	42743	43000	42551	14760	0	2.755	2.7260000000000004	2.766	2.724	1	1425.55	1417.5	1436.9	1415.6	1	782.35	780.0	780.0	780.0	1	1165	80.249	80.255	80.285	80.125	10640	0	23.719999	23.879999	23.5	23.690001	22.960176	19095400	36.450001	36.5	35.799999	35.830002	35.830002	4688600
541	2014-04-02	124.410004	124.75	124.190002	124.32	124.32	4907800	188.490005	189.130005	188.139999	188.880005	171.815216	78774000	16532.80078	16588.18945	16506.59961	16573.0	16573.0	78120000	29.049999	29.5	28.950001	29.0	28.72106	1047400	1.3767	1.3792	1.3821	1.3752	0	104.79	105.32	105.85	103.95	271600	0	99.3	99.67	99.86	98.89	0	43135	42550	43379	42528	20850	1	2.806	2.757	2.81	2.755	1	1437.85	1425.8	1438.95	1425.8	1	787.8	781.05	791.0	777.45	1	1165	80.372	80.245	80.435	80.15	15830	1	24.1	24.49	24.08	24.32	23.57077	50757600	35.810001	35.950001	35.630001	35.799999	35.799999	3366200
542	2014-04-03	123.75	124.260002	123.589996	123.919998	123.919998	3658800	189.169998	189.220001	188.050003	188.630005	171.58781399999995	77435000	16572.35938	16604.15039	16527.59961	16572.55078	16572.55078	77220000	28.799999	29.1	28.5	28.9	28.622021000000004	692500	1.372	1.3768	1.3807	1.3699	0	106.15	104.59	106.32	104.45	220540	1	100.45	99.34	100.54	99.12	1	43021	43091	43435	42722	21050	0	2.801	2.806	2.806	2.777	0	1440.0	1437.7	1446.7	1434.2	1	788.85	786.8	792.5	782.8	1	1165	80.64	80.38	80.685	80.24	40190	1	24.1	24.129999	23.799999	24.07	23.328470000000006	29477700	35.84	36.209998999999996	35.790001000000004	36.139998999999996	36.139998999999996	1867800
543	2014-04-04	125.199997	125.959999	124.860001	125.57	125.57	7278400	189.660004	189.699997	186.100006	186.399994	169.55926499999995	169381000	16576.01953	16631.63086	16392.76953	16412.71094	16412.71094	104350000	29.9	30.75	29.75	29.799999	29.513363	1283200	1.3703	1.3719	1.3732	1.3672	0	106.72	106.17	107.04	106.1	184070	1	101.1	100.5	101.75	100.4	1	42969	43108	43440	42925	23780	0	2.7260000000000004	2.799	2.801	2.721	0	1449.05	1440.1	1451.15	1436.65	1	790.75	789.95	792.85	783.15	1	1165	80.571	80.6	80.77	80.485	24500	0	24.629999	24.66	24.139999	24.26	23.512615	30183500	36.48	36.619999	36.389998999999996	36.43	36.43	2427600
544	2014-04-07	125.07	125.470001	124.839996	124.910004	124.910004	3967200	185.949997	186.259995	183.960007	184.339996	167.68541000000005	140803000	16414.15039	16421.38086	16244.00977	16245.87012	16245.87012	116540000	29.700001	30.35	29.4	29.549999	29.265768	843700	1.3741	1.3696	1.3749	1.3689	1	105.82	106.35	106.63	105.13	215200	0	100.76	100.94	101.35	99.95	0	43080	42970	43224	42770	16610	1	2.701	2.7230000000000003	2.735	2.6830000000000003	0	1429.25	1449.35	1450.75	1427.0	0	767.9	780.0	780.0	780.0	0	0	80.355	80.57	80.595	80.31	10470	0	24.18	24.639999	24.059999	24.26	23.512615	26017500	36.200001	36.509997999999996	36.009997999999996	36.279999	36.279999	2030200
545	2014-04-08	126.339996	126.339996	125.900002	126.089996	126.089996	6939100	184.259995	185.399994	183.589996	185.100006	168.37673999999996	112660000	16245.16016	16296.86035	16180.28027	16256.13965	16256.13965	98510000	30.200001	30.25	29.549999	30.15	29.859997	761300	1.3796	1.3741	1.3813	1.3737	1	107.67	105.97	107.85	105.78	193360	1	102.34	100.75	102.77	100.75	1	43198	43300	43430	43165	8330	1	2.6830000000000003	2.708	2.721	2.674	0	1441.75	1429.3	1444.2	1427.1	1	775.85	767.75	779.45	766.45	1	1165	79.835	80.345	80.35	79.8	25960	0	24.68	24.93	24.49	24.879999	24.113516	35477500	36.459998999999996	37.009997999999996	36.32	36.900002	36.900002	4498000
546	2014-04-09	125.459999	126.720001	125.330002	126.32	126.32	5305600	185.600006	187.149994	185.059998	187.089996	170.186935	100254000	16256.37012	16438.82031	16256.37012	16437.17969	16437.17969	91550000	29.799999	30.25	29.35	30.0	29.711441	1081400	1.3855	1.3794	1.3862	1.3779	1	107.98	107.5	108.14	107.12	144720	1	103.44	102.36	103.78	102.04	1	42675	43201	43281	42301	20510	0	2.693	2.684	2.7230000000000003	2.674	1	1443.9	1441.8	1447.25	1435.55	1	782.55	776.45	784.2	774.0	1	0	79.553	79.875	79.955	79.535	20310	0	24.6	25.34	24.5	25.07	24.297661	28068600	36.98	37.380001	36.900002	37.220001	37.220001	4467200
547	2014-04-10	126.949997	127.370003	126.82	127.010002	127.010002	5003200	187.080002	187.169998	182.929993	183.160004	166.612015	172959000	16437.24023	16456.11914	16153.33984	16170.21973	16170.21973	112550000	30.25	30.549999	29.299999	29.35	29.067694	865300	1.3888	1.3855	1.3899	1.3835	1	107.46	107.9	107.92	107.26	124820	0	103.38	103.49	103.86	103.15	0	43486	42817	43840	42817	26800	1	2.647	2.695	2.7030000000000003	2.614	0	1454.8	1443.8	1461.9	1442.75	1	792.3	782.55	794.5	779.9	1	1165	79.45	79.615	79.645	79.385	22540	0	25.24	25.299999	24.530001	24.57	23.813065	33824400	37.23	37.330002	37.130001	37.200001	37.200001	2969100
548	2014-04-11	127.040001	127.309998	126.730003	126.93	126.93	4697200	182.139999	183.419998	181.309998	181.509995	165.111084	167251000	16168.87012	16168.87012	16015.32031	16026.75	16026.75	119550000	29.35	30.0	29.15	29.5	29.216249	1090900	1.3885	1.3888	1.3907	1.3864	0	107.33	107.35	107.87	106.98	105400	0	103.35	103.39	104.49	103.06	0	43177	43405	43418	43016	16190	0	2.628	2.641	2.657	2.607	0	1458.95	1454.9	1464.6	1451.65	1	806.8	791.55	812.5	785.15	1	1165	79.523	79.48	79.63	79.43	12800	1	24.639999	24.799999	24.129999	24.219999	23.473846	25661000	37.200001	37.540001000000004	37.18	37.18	37.18	2638300
549	2014-04-14	127.800003	128.25	127.620003	127.849998	127.849998	6677400	182.929993	183.369995	181.440002	182.940002	166.41186499999995	132382000	16028.29004	16184.75977	16028.29004	16173.24023	16173.24023	90020000	29.9	30.700001	29.6	30.25	29.959038	942500	1.3821	1.3839	1.3866	1.381	0	109.07	107.42	109.12	107.26	95830	1	103.6	103.61	104.6	103.39	1	43229	43040	43365	42803	11550	1	2.65	2.603	2.657	2.603	1	1466.85	1467.2	1471.5	1463.25	0	811.5	809.0	817.0	807.1	1	0	79.805	79.63	79.905	79.62	10510	1	24.57	24.83	24.379999	24.52	23.764606	26719400	37.34	37.57	37.310001	37.380001	37.380001	1348400
550	2014-04-15	124.790001	125.699997	124.599998	125.489998	125.489998	9967600	183.320007	184.330002	181.509995	184.199997	167.55806	157093000	16173.49023	16272.9502	16063.2002	16262.55957	16262.55957	97850000	29.15	29.35	28.450001	29.0	28.72106	902200	1.3814	1.3821	1.3835	1.379	0	108.74	108.92	109.11	108.27	19550	0	103.83	103.67	104.12	102.98	1	42289	43050	43060	41526	34280	0	2.63	2.6460000000000004	2.6630000000000003	2.596	0	1442.3	1466.4	1467.4	1430.55	0	795.9	809.15	809.95	786.5	0	1125	79.888	79.85	79.985	79.76	11180	1	23.83	24.07	23.530001	24.02	23.28001	40829300	37.380001	37.540001000000004	37.349998	37.389998999999996	37.389998999999996	2715200
551	2014-04-16	125.370003	125.57	125.029999	125.540001	125.540001	4071300	185.470001	186.139999	184.649994	186.130005	169.31368999999995	105197000	16266.23047	16424.84961	16266.23047	16424.84961	16424.84961	94650000	29.0	29.200001	28.5	28.75	28.473463	842700	1.3816	1.3814	1.3852	1.3804	1	109.6	109.43	110.36	109.0	229360	1	103.81	103.81	105.04	103.18	0	42416	42259	42757	41761	24430	1	2.635	2.6260000000000003	2.661	2.625	1	1440.5	1442.25	1446.25	1434.5	0	802.3	795.0	804.05	790.15	1	1125	79.883	79.895	79.955	79.715	10730	0	24.040001	24.08	23.67	23.799999	23.066788	24011100	37.779999	37.810001	37.25	37.48	37.48	4669400
552	2014-04-17	125.379997	125.529999	124.57	124.75	124.75	5901900	185.880005	186.910004	185.559998	186.389999	169.550186	105255000	16424.14063	16460.49023	16368.13965	16408.53906	16408.53906	136190000	28.65	29.15	28.65	28.950001	28.671541	683000	1.3815	1.3816	1.3866	1.381	0	109.53	109.6	110.19	109.08	163990	0	104.59	103.98	104.92	103.68	1	42377	42336	42570	42166	17550	0	2.721	2.632	2.7260000000000004	2.623	1	1415.15	1440.65	1442.2	1411.55	0	807.1	801.9	808.4	793.15	1	1125	79.903	79.87	79.95	79.65	7530	1	23.799999	23.959999	23.540001	23.57	22.843874	19332100	37.509997999999996	37.790001000000004	37.450001	37.66	37.66	3083900
553	2014-04-21	124.07	124.330002	123.760002	124.239998	124.239998	6579200	186.440002	187.100006	186.210007	187.039993	170.141434	68329000	16408.91992	16459.7793	16402.08008	16449.25	16449.25	79500000	28.75	28.85	27.85	28.5	28.22587	1007000	1.3792	1.3809	1.3832	1.3786	0	109.95	109.76	110.05	108.89	71870	1	104.17	104.76	104.99	104.07	0	42027	42250	42250	41760	16270	0	2.715	2.719	2.733	2.688	0	1405.05	1412.8	1418.05	1400.2	0	777.8	795.1	802.0	766.9	0	1125	80.03	79.94	80.06	79.865	7590	1	23.58	23.74	23.040001	23.51	22.785723	33215100	37.59	37.759997999999996	37.549999	37.639998999999996	37.639998999999996	1353600
554	2014-04-22	124.150002	124.160004	122.919998	123.779999	123.779999	6898100	187.229996	188.399994	187.130005	187.889999	170.914658	85790000	16449.38086	16565.71094	16449.38086	16514.36914	16514.36914	84830000	28.450001	29.700001	28.25	29.6	29.315289	1232800	1.3805	1.3794	1.3826	1.3785	1	109.27	109.94	109.99	108.53	201110	0	102.13	104.36	104.36	101.69	0	42236	42002	42470	41943	18470	1	2.7110000000000003	2.717	2.748	2.699	0	1403.8	1404.8	1413.4	1395.25	0	783.65	780.4	789.7	779.0	1	1125	79.995	80.065	80.065	79.865	11180	0	23.540001	23.82	23.33	23.790001	23.057096	21896000	37.209998999999996	37.23	36.919998	37.0	37.0	3118600
555	2014-04-23	123.699997	123.940002	123.379997	123.760002	123.760002	3736600	187.820007	187.919998	187.300003	187.449997	170.514404	73869000	16513.73047	16525.99023	16477.2793	16501.65039	16501.65039	76830000	29.65	30.1	28.950001	29.75	29.463846000000004	716200	1.3817	1.3805	1.3855	1.38	1	109.11	109.5	109.54	108.6	181740	0	101.57	101.92	102.14	101.26	0	42482	42335	42660	42335	14090	1	2.693	2.717	2.722	2.677	0	1406.45	1403.7	1407.45	1398.2	1	786.0	785.7	787.6	783.0	1	1125	79.935	79.98	80.005	79.77	13260	0	23.83	24.469999	23.77	24.27	23.522308	44932000	37.040001000000004	37.119999	36.84	36.91	36.91	2389600
556	2014-04-25	125.169998	125.709999	125.07	125.43	125.43	7023700	187.220001	187.330002	185.869995	186.289993	169.45921299999995	100380000	16503.25977	16503.25977	16333.78027	16361.45996	16361.45996	90630000	29.4	29.700001	29.200001	29.700001	29.41433	442300	1.3833	1.3832	1.385	1.3826	1	109.58	110.33	110.63	109.25	216210	0	100.69	101.95	102.06	100.5	0	42607	42615	42890	42381	22280	1	2.6660000000000004	2.6860000000000004	2.69	2.644	0	1424.15	1412.75	1429.7	1411.15	1	811.2	800.75	812.5	800.0	1	1100	79.818	79.845	79.88	79.735	8590	0	24.129999	24.48	24.030001	24.459999	23.706455	32620000	36.580002	36.720001	36.529999	36.599998	36.599998	1991400
557	2014-04-28	125.300003	125.339996	124.449997	124.879997	124.879997	4897900	187.050003	187.690002	184.960007	186.880005	169.995926	135121000	16363.2002	16500.36914	16312.66016	16448.74023	16448.74023	105510000	29.700001	29.950001	29.450001	29.700001	29.41433	629400	1.385	1.3834	1.388	1.3814	1	108.12	109.5	110.2	107.86	246470	0	100.88	100.52	101.55	100.36	1	42468	42746	42746	42301	17360	0	2.708	2.675	2.71	2.668	1	1419.35	1430.4	1431.95	1414.4	0	800.7	810.1	813.6	794.5	0	0	79.762	79.805	79.91	79.615	11600	0	24.309999	24.34	23.879999	23.99	23.250933	28567200	36.740002000000004	36.75	36.48	36.709998999999996	36.709998999999996	1391500
558	2014-04-29	124.949997	125.379997	124.650002	124.860001	124.860001	5241600	187.479996	188.039993	187.080002	187.75	170.787308	84098000	16451.17969	16559.39063	16451.17969	16535.36914	16535.36914	71240000	29.6	30.75	29.6	30.65	30.355186	629300	1.3812	1.3849	1.3879	1.3805	0	108.98	108.13	109.37	108.0	206500	1	100.73	100.91	102.22	100.73	0	41962	42302	42349	41810	19110	0	2.697	2.708	2.7310000000000003	2.688	0	1429.5	1419.4	1436.7	1411.35	1	807.9	800.65	809.75	795.25	1	1080	79.881	79.76	79.92	79.66	10320	1	23.93	24.450001	23.92	24.309999	23.561073	25448500	37.07	37.150002	36.68	36.720001	36.720001	1398800
559	2014-05-01	123.169998	123.830002	123.059998	123.800003	123.800003	6687300	188.220001	188.839996	187.729996	188.330002	171.31491100000005	93019000	16580.25977	16604.78906	16525.25	16558.86914	16558.86914	75630000	30.15	30.25	29.700001	29.9	29.612402000000003	597200	1.3869999999999998	1.3866	1.3889	1.3861	1	107.76	108.08	108.12	106.85	186880	0	99.23	99.8	99.97	98.82	0	40906	41023	41270	40514	3640	0	2.613	2.659	2.662	2.593	0	1425.25	1427.15	1428.7	1412.3	0	814.15	809.75	819.3	806.4	1	0	79.579	79.57	79.605	79.48	7320	1	23.85	24.01	23.73	23.790001	23.057096	21062200	36.029999	36.310001	35.970001	36.16	36.16	2539800
560	2014-05-02	123.690002	125.669998	123.330002	125.059998	125.059998	9912900	188.309998	189.139999	187.779999	188.059998	171.069305	98122000	16562.33984	16620.06055	16488.31055	16512.89063	16512.89063	78910000	30.1	31.200001	29.799999	30.950001	30.652304	673500	1.3869999999999998	1.3868	1.3881	1.3811	1	108.59	107.72	108.99	107.6	215150	1	99.93	99.24	100.21	99.24	1	42083	40940	42265	40900	790	1	2.5860000000000003	2.615	2.7	2.573	0	1439.55	1424.95	1444.9	1418.75	1	812.4	815.85	819.2	808.1	0	1050	79.563	79.56	79.935	79.515	23760	0	23.92	24.389999	23.809999	24.32	23.57077	30655700	36.169998	36.400002	36.099998	36.290001000000004	36.290001000000004	1846200
561	2014-05-05	126.470001	126.629997	126.0	126.220001	126.220001	5196500	187.139999	188.550003	186.619995	188.419998	171.396774	75883000	16509.75	16547.91992	16377.08984	16530.55078	16530.55078	70320000	31.6	31.65	31.0	31.200001	30.8999	479000	1.3876	1.3872	1.3892	1.3865	1	107.72	108.92	108.92	107.05	139530	0	99.38	99.98	100.47	98.94	0	41961	42012	42495	41835	220	0	2.6060000000000003	2.575	2.613	2.572	1	1451.9	1441.95	1454.65	1438.45	1	816.5	812.1	818.5	809.55	1	0	79.53	79.56	79.58	79.485	8130	0	24.6	24.67	24.290001	24.41	23.657995	13954400	36.259997999999996	36.259997999999996	35.959998999999996	36.139998999999996	36.139998999999996	2344000
562	2014-05-06	126.019997	126.110001	125.629997	125.980003	125.980003	3488000	188.0	188.130005	186.740005	186.779999	169.904984	85454000	16529.84961	16529.84961	16399.99023	16401.01953	16401.01953	74340000	31.35	31.4	30.85	31.1	30.800861	303700	1.3928	1.3875	1.3952	1.3869	1	107.06	107.53	108.21	106.97	194540	0	99.9	99.44	100.47	99.38	1	42571	42527	42818	42489	15820	1	2.593	2.6060000000000003	2.6260000000000003	2.5860000000000003	0	1454.05	1451.95	1459.45	1446.85	1	818.4	818.0	822.0	812.25	1	1030	79.126	79.55	79.565	79.09	27540	0	24.43	24.440001	24.25	24.280001	23.532001	8793200	36.310001	36.5	36.16	36.189999	36.189999	1642300
563	2014-05-07	125.519997	125.57	123.919998	124.169998	124.169998	8469900	187.410004	187.970001	186.009995	187.880005	170.905563	106500000	16401.66016	16522.93945	16357.34961	16518.53906	16518.53906	93870000	30.85	31.0	29.65	29.85	29.562885	643700	1.3912	1.3928	1.394	1.391	0	108.13	107.17	108.25	106.96	217140	1	100.84	99.86	101.02	99.81	1	41928	42596	42869	41870	24590	0	2.59	2.599	2.617	2.577	0	1439.05	1454.1	1458.65	1433.4	0	796.7	817.15	818.45	795.4	0	1030	79.243	79.165	79.29	79.125	16460	1	24.200001	24.209999	23.620001	23.809999	23.076481	34352300	36.509997999999996	36.700001	36.279999	36.599998	36.599998	1938300
564	2014-05-08	124.190002	124.470001	123.889999	124.169998	124.169998	3695500	187.710007	189.050003	187.080002	187.679993	170.723648	93618000	16518.16016	16622.94922	16502.00977	16550.9707	16550.9707	75620000	29.9	30.200001	29.75	30.0	29.711441	347000	1.3841	1.3911	1.3993	1.3832	0	108.04	108.07	108.15	107.38	163880	0	100.29	100.86	100.97	99.91	0	41587	41900	42098	41537	18940	0	2.611	2.623	2.634	2.58	1	1438.4	1439.0	1443.45	1426.05	0	804.05	797.95	807.0	797.0	1	1030	79.402	79.27	79.505	78.93	44180	1	23.82	23.99	23.719999	23.77	23.037712	13305600	36.419998	36.52	36.330002	36.490002000000004	36.490002000000004	1303500
565	2014-05-09	124.389999	124.470001	123.82	124.099998	124.099998	3120000	187.710007	188.039993	186.830002	187.960007	170.97833300000005	83679000	16551.23047	16588.76953	16498.71094	16583.33984	16583.33984	74980000	30.0	30.35	29.6	29.85	29.562885	363000	1.376	1.3841	1.3847	1.3746	0	107.89	108.08	109.02	107.64	179230	0	100.04	100.36	101.27	99.8	0	41453	41618	41895	41318	16020	0	2.623	2.611	2.636	2.591	1	1431.15	1438.3	1438.3	1426.65	0	799.75	805.6	806.25	798.0	0	1030	79.961	79.46	79.97	79.46	27410	1	23.85	23.950001	23.52	23.73	22.998945000000006	10691700	36.669998	36.77	36.279999	36.400002	36.400002	1552300
566	2014-05-12	125.400002	125.419998	124.690002	124.940002	124.940002	4025500	188.800003	189.880005	188.0	189.789993	172.64300500000004	86940000	16584.82031	16704.83984	16584.82031	16695.4707	16695.4707	71550000	30.35	30.6	29.799999	29.85	29.562885	357300	1.3757	1.375	1.3775	1.3748	0	108.41	107.94	108.77	107.94	145650	1	100.61	100.14	100.95	99.95	1	42086	41469	42385	41393	20510	1	2.661	2.631	2.665	2.631	1	1438.1	1426.2	1445.35	1422.95	1	808.75	801.0	809.4	796.0	1	0	79.965	79.915	79.97	79.84	12500	0	24.01	24.120001	23.85	23.93	23.192781	16204900	36.639998999999996	36.720001	36.52	36.59	36.59	1498300
567	2014-05-13	124.790001	125.099998	124.5	124.599998	124.599998	2643500	190.039993	190.419998	189.770004	189.960007	172.797668	66454000	16695.91992	16735.50977	16695.91992	16715.43945	16715.43945	71340000	29.9	30.15	29.299999	29.35	29.067694	492700	1.3704	1.3758	1.3773	1.3691	0	109.24	108.37	109.46	108.05	130640	1	101.95	100.65	102.07	100.38	1	41884	41980	42200	41750	16000	0	2.611	2.661	2.661	2.607	0	1453.4	1438.3	1461.0	1435.7	1	817.3	805.05	818.65	802.05	1	1030	80.21300000000002	79.955	80.285	79.92	26800	1	23.93	24.1	23.74	23.75	23.018328	12505800	36.830002	37.080002	36.709998999999996	37.040001000000004	37.040001000000004	2221900
568	2014-05-14	125.800003	125.959999	125.440002	125.809998	125.809998	4015900	189.789993	189.880005	188.789993	189.059998	171.978973	72367000	16716.08008	16717.56055	16595.0	16613.9707	16613.9707	71970000	29.75	30.35	29.6	30.15	29.859997	471100	1.3715	1.3704	1.3732	1.3697	1	110.19	109.39	110.41	109.32	115260	1	102.03	101.97	102.71	101.88	1	42348	42149	42750	42149	13310	1	2.548	2.616	2.62	2.525	0	1480.8	1453.25	1487.35	1452.55	1	828.6	828.4	828.4	828.0	1	1030	80.135	80.17	80.185	80.05	15350	0	24.040001	24.129999	23.959999	24.01	23.270317	16749000	37.220001	37.34	37.150002	37.18	37.18	2575000
569	2014-05-15	124.769997	125.510002	124.540001	124.769997	124.769997	5861100	188.679993	188.720001	186.479996	187.399994	170.468948	154956000	16613.51953	16622.90039	16397.46094	16446.81055	16446.81055	106610000	29.9	30.1	29.35	29.700001	29.41433	447700	1.3711	1.3715	1.3733	1.3648	0	110.44	110.21	110.6	109.75	20370	1	101.55	102.06	102.29	101.3	0	41717	42348	42348	41575	21160	0	2.496	2.543	2.562	2.4730000000000003	0	1471.85	1480.85	1481.25	1466.7	0	812.1	827.95	827.95	810.0	0	1030	80.064	80.115	80.405	79.985	23000	0	23.809999	23.940001	23.51	23.620001	22.892334	26428900	37.119999	37.16	36.93	37.040001000000004	37.040001000000004	1339000
570	2014-05-16	124.349998	124.769997	124.290001	124.5	124.5	4052100	187.509995	188.130005	186.720001	188.050003	171.060226	97458000	16447.32031	16498.99023	16414.32031	16491.31055	16491.31055	119330000	29.6	29.6	28.950001	29.049999	28.770576	490500	1.3695	1.3712	1.3729	1.3687	0	109.75	108.96	110.05	108.88	229930	0	102.16	101.62	102.28	101.44	1	40894	41625	41625	40854	18190	0	2.523	2.495	2.527	2.489	1	1466.4	1472.35	1475.1	1461.25	0	815.0	812.1	818.05	805.0	1	1030	80.107	80.06	80.18	80.03	12150	1	23.48	23.58	23.33	23.42	22.698494	14762700	37.110001000000004	37.27	37.09	37.23	37.23	1574900
571	2014-05-19	125.279999	125.470001	124.480003	124.580002	124.580002	3902600	187.690002	188.889999	187.520004	188.740005	171.687866	63839000	16490.34961	16526.25977	16442.11914	16511.85938	16511.85938	82180000	29.299999	29.549999	28.9	29.1	28.820099	419900	1.3709	1.3703	1.3736	1.3688	1	109.37	109.82	110.33	109.3	171710	0	102.77	102.6	103.56	102.44	1	40866	41030	41445	40780	19800	0	2.545	2.521	2.546	2.495	1	1473.25	1468.95	1485.9	1465.35	1	816.35	815.75	825.0	815.15	1	0	80.048	80.11	80.11	79.935	10520	0	23.620001	23.65	23.27	23.41	22.688801	11015300	37.419998	37.52	37.330002	37.380001	37.380001	1644800
572	2014-05-20	124.120003	124.910004	124.089996	124.690002	124.690002	3770800	188.649994	188.669998	187.070007	187.550003	170.605392	111644000	16511.2207	16511.2207	16341.29981	16374.30957	16374.30957	75150000	28.950001	29.5	28.9	29.299999	29.018171	373100	1.3703	1.3708	1.3714	1.3678	0	109.69	109.33	110.0	109.1	172790	1	102.44	102.6	102.86	102.1	0	41030	40902	41127	40715	19410	1	2.514	2.543	2.553	2.502	0	1470.75	1473.15	1479.4	1466.7	0	826.35	816.35	830.5	815.85	1	1030	80.093	80.08	80.17	80.055	7930	1	23.280001	23.52	23.26	23.389999	22.669416	9777000	37.330002	37.540001000000004	37.240002000000004	37.52	37.52	1348600
573	2014-05-21	124.25	124.550003	123.529999	124.389999	124.389999	6846500	188.089996	189.220001	188.059998	189.130005	172.042618	89093000	16376.169919999998	16544.59961	16376.169919999998	16533.06055	16533.06055	76730000	29.15	29.5	28.799999	29.4	29.117212	649700	1.3687	1.3703	1.3724	1.3635	0	110.55	109.76	110.73	109.7	220000	1	103.85	102.99	104.32	102.81	1	40896	41095	41347	40818	19080	0	2.5340000000000003	2.509	2.5610000000000004	2.5	1	1474.7	1470.9	1484.25	1469.5	1	831.1	827.5	835.0	826.0	1	1055	80.15	80.075	80.37	79.94	17890	1	23.280001	23.49	23.219999	23.450001	22.72757	11669100	37.77	38.18	37.75	37.98	37.98	4562600
574	2014-05-22	125.139999	125.239998	124.540001	124.669998	124.669998	3458800	189.179993	189.979996	188.860001	189.589996	172.46108999999996	61549000	16532.74023	16565.39063	16489.60938	16543.08008	16543.08008	59250000	29.700001	29.85	29.5	29.85	29.562885	433600	1.3656	1.3687	1.3689	1.3645	0	110.36	110.49	111.04	110.17	200090	0	103.75	103.86	104.23	103.56	0	40976	41000	41454	40833	24360	1	2.5540000000000003	2.543	2.568	2.5340000000000003	1	1489.25	1474.45	1496.95	1473.65	1	837.1	829.3	840.0	827.95	1	0	80.305	80.135	80.335	80.125	10920	1	23.629999	23.639999	23.389999	23.389999	22.669416	10736700	38.110001000000004	38.16	37.919998	38.009997999999996	38.009997999999996	3436500
575	2014-05-23	124.599998	124.660004	124.190002	124.510002	124.510002	2205900	189.759995	190.479996	189.589996	190.350006	173.152451	61092800	16544.49023	16613.07031	16544.49023	16606.26953	16606.26953	61340000	29.799999	30.049999	29.5	29.6	29.315289	586100	1.3634	1.3656	1.366	1.3615	0	110.54	110.38	110.7	110.25	143660	1	104.39	103.77	104.56	103.7	1	40797	40926	41054	40575	18720	0	2.536	2.552	2.557	2.518	0	1475.1	1488.8	1490.55	1465.8	0	832.2	835.2	839.15	827.5	0	1180	80.45	80.295	80.49	80.285	10910	1	23.42	23.5	23.299999	23.309999	22.591883	8163800	38.099998	38.27	38.049999	38.18	38.18	2545800
576	2014-05-27	122.980003	123.07	121.75	121.849998	121.849998	10895800	191.059998	191.580002	190.949997	191.520004	174.21670500000005	72010000	16607.41992	16688.68945	16607.41992	16675.5	16675.5	80870000	29.25	29.25	28.4	28.4	28.126831	1312100	1.3634	1.3647	1.367	1.3613	0	110.02	110.35	110.8	109.71	173410	0	104.16	104.38	104.54	103.61	0	40365	41160	41160	40212	25210	0	2.518	2.539	2.553	2.512	0	1465.85	1479.6	1481.25	1461.85	0	831.55	832.2	836.35	827.95	0	1180	80.405	80.335	80.52	80.225	12490	0	23.0	23.02	22.41	22.41	21.71961	42767100	38.0	38.169998	37.93	38.139998999999996	38.139998999999996	1155500
577	2014-05-28	121.470001	121.699997	120.919998	121.199997	121.199997	6736800	191.520004	191.820007	191.059998	191.380005	174.089371	66723000	16674.98047	16674.98047	16620.2207	16633.17969	16633.17969	62480000	28.35	28.549999	28.15	28.35	28.077312	1678700	1.3591	1.3635	1.3639	1.3588	0	109.81	110.22	110.4	109.41	175310	0	103.08	104.16	104.41	102.66	0	40202	40440	40590	40000	20240	0	2.445	2.514	2.516	2.434	0	1458.95	1465.9	1467.5	1451.85	0	840.75	834.2	845.0	831.5	1	0	80.62	80.4	80.63	80.38	13970	1	22.33	22.42	21.93	22.040001	21.361008	38713400	37.990002000000004	38.009997999999996	37.59	37.68	37.68	1885000
578	2014-05-29	120.779999	121.459999	120.769997	120.940002	120.940002	5551900	191.820007	192.399994	191.330002	192.369995	174.98992900000005	64377000	16637.74023	16698.74023	16620.42969	16698.74023	16698.74023	55500000	28.25	28.950001	28.200001	28.6	28.324907	734200	1.3602	1.3589	1.3626	1.3585	1	109.97	109.89	110.46	109.72	174680	1	103.53	103.09	103.97	102.65	1	40019	40110	40162	39604	25360	0	2.47	2.448	2.47	2.402	1	1462.45	1458.7	1463.75	1446.8	1	833.8	834.6	840.15	828.0	0	1160	80.54	80.61	80.61	80.4	12370	0	21.959999	22.459999	21.93	22.24	21.554848	20726800	37.720001	38.060001	37.669998	37.91	37.91	1189600
579	2014-05-30	120.760002	120.809998	119.620003	120.43	120.43	8749600	192.190002	192.800003	192.029999	192.679993	175.271881	76316000	16697.33008	16721.2207	16648.84961	16717.16992	16717.16992	105190000	28.549999	28.75	27.9	28.75	28.473463	789200	1.3631	1.3601	1.365	1.3598	1	109.41	110.02	110.13	109.22	175050	0	102.89	103.59	103.64	102.48	0	39586	39935	40190	39517	23230	0	2.475	2.466	2.491	2.452	1	1453.55	1462.4	1469.35	1447.8	0	835.65	835.6	836.5	829.95	1	1140	80.404	80.535	80.545	80.35	10070	0	22.139999	22.5	21.940001	22.5	21.806839	28665000	37.650002	37.73	37.490002000000004	37.68	37.68	1311000
580	2014-06-02	119.93	120.459999	119.610001	119.699997	119.699997	5916100	192.949997	192.990005	191.970001	192.899994	175.472046	64656000	16716.84961	16756.64063	16682.07031	16743.63086	16743.63086	57560000	28.450001	29.049999	28.25	28.85	28.572504	549200	1.3597	1.3636	1.3646	1.3589	0	108.83	109.7	109.87	108.62	194250	0	102.44	102.94	103.38	102.12	0	39626	39657	39859	39465	18610	1	2.527	2.484	2.541	2.475	1	1436.45	1452.35	1452.75	1435.05	0	832.05	836.45	836.45	830.0	0	0	80.69	80.405	80.73	80.405	21370	1	22.32	22.540001	22.15	22.290001	21.603308	21523400	37.52	37.57	37.380001	37.529999	37.529999	3111500
581	2014-06-03	119.730003	120.089996	119.419998	120.010002	120.010002	5008300	192.429993	192.899994	192.25	192.800003	175.381058	65047000	16736.69922	16736.69922	16690.00977	16722.33984	16722.33984	67830000	28.75	29.200001	28.5	28.950001	28.671541	585900	1.3628	1.3596	1.3647	1.3586	1	108.82	108.8	108.98	108.32	177670	0	102.81	102.47	102.89	102.27	1	39773	39633	40049	39633	18360	1	2.599	2.529	2.6	2.518	1	1431.35	1436.65	1443.15	1429.25	0	836.2	833.15	838.0	833.15	1	1140	80.593	80.69	80.715	80.475	13460	0	22.290001	22.42	22.0	22.370001	21.680843	17797700	37.490002000000004	37.650002	37.450001	37.639998999999996	37.639998999999996	1160100
582	2014-06-04	120.099998	120.160004	119.68	119.760002	119.760002	3859500	192.470001	193.300003	192.270004	193.190002	175.73584	55529000	16720.0	16742.91016	16673.65039	16737.5293	16737.5293	65570000	28.9	28.950001	28.549999	28.799999	28.522982	532300	1.3599	1.3628	1.3639	1.3595	0	108.4	108.89	109.5	108.07	211090	0	102.4	102.8	103.69	102.34	0	39827	39899	39953	39708	13030	1	2.6060000000000003	2.595	2.615	2.568	1	1439.5	1431.4	1441.3	1421.7	1	836.65	834.0	837.0	832.0	1	1125	80.706	80.6	80.715	80.51	13360	1	22.4	22.43	22.23	22.280001	21.593615	16684600	37.849998	37.970001	37.5	37.509997999999996	37.509997999999996	1711300
583	2014-06-05	120.550003	120.879997	120.43	120.660004	120.660004	4180400	193.410004	194.649994	192.699997	194.449997	176.882004	92103000	16739.14063	16845.81055	16709.94922	16836.10938	16836.10938	70460000	29.049999	29.549999	28.950001	29.25	28.968655	795700	1.366	1.3599	1.3671	1.3504	1	108.79	108.13	108.96	107.77	193330	1	102.45	102.39	102.7	101.61	1	40282	39830	40470	39615	22740	1	2.584	2.597	2.647	2.57	0	1443.05	1439.55	1449.0	1425.9	1	838.85	835.3	839.35	833.0	1	1125	80.403	80.685	81.065	80.345	53910	0	22.5	22.790001	22.42	22.65	21.952213	23394100	37.27	37.599998	37.209998999999996	37.549999	37.549999	1268400
584	2014-06-06	120.68	120.769997	119.940002	120.610001	120.610001	4807700	194.869995	195.429993	194.779999	195.380005	177.72796599999995	78696000	16839.64063	16924.2793	16839.64063	16924.2793	16924.2793	80530000	29.15	30.200001	29.0	30.1	29.810478000000003	898900	1.3643	1.3662	1.3678	1.362	0	108.61	108.85	109.31	108.46	155000	0	102.77	102.47	103.1	102.33	1	39997	40113	40398	39828	18270	0	2.597	2.582	2.602	2.53	1	1454.25	1443.25	1457.7	1443.25	1	843.95	845.5	845.9	838.0	1	1115	80.42699999999998	80.4	80.555	80.265	26060	1	22.639999	22.68	22.34	22.639999	21.942524	16146600	37.66	37.68	37.459998999999996	37.610001000000004	37.610001000000004	1035100
585	2014-06-09	120.790001	120.849998	120.57	120.650002	120.650002	2788000	195.350006	196.050003	195.169998	195.580002	177.909943	65119000	16926.08008	16970.16992	16912.91992	16943.09961	16943.09961	67130000	30.15	30.35	29.9	30.049999	29.760958	388400	1.3594	1.3645	1.367	1.3583	0	109.99	108.68	110.16	108.55	189210	1	104.51	102.82	104.61	102.66	1	40297	39980	40370	39980	12440	1	2.608	2.595	2.628	2.595	1	1453.0	1453.25	1458.9	1444.7	0	841.95	844.95	845.0	841.0	0	0	80.682	80.445	80.705	80.33	17920	1	22.639999	22.780001	22.530001	22.549999	21.855295	9406200	37.970001	38.23	37.939999	38.18	38.18	3071300
586	2014-06-10	121.290001	121.470001	121.209999	121.389999	121.389999	3556600	195.339996	195.639999	194.919998	195.600006	177.928085	57129000	16940.40039	16946.33984	16897.43945	16945.91992	16945.91992	64560000	30.25	30.799999	30.1	30.799999	30.503744	621900	1.3548	1.3594	1.3603	1.3533	0	109.52	109.95	110.32	109.1	214920	0	104.29	104.48	105.08	104.0	0	40506	40297	40583	40113	16460	1	2.64	2.602	2.651	2.59	1	1475.75	1452.85	1484.8	1451.5	1	854.9	850.6	856.4	850.6	1	1100	80.846	80.645	80.885	80.575	19330	1	22.67	23.040001	22.65	23.030001	22.320511	23569000	38.330002	38.439999	38.049999	38.279999	38.279999	1764300
587	2014-06-11	121.510002	121.610001	121.18	121.410004	121.410004	3572300	194.899994	195.119995	194.479996	194.919998	177.30950900000005	68772000	16943.16016	16943.16016	16821.84961	16843.88086	16843.88086	61860000	30.950001	31.5	30.549999	31.35	31.048456	1012500	1.3533	1.3548	1.3558	1.3521	0	109.95	109.61	110.25	109.44	131570	1	104.48	104.32	104.83	104.19	1	40606	40550	40840	40475	14280	1	2.64	2.653	2.662	2.613	1	1478.95	1475.65	1488.35	1475.0	1	860.7	857.6	860.85	857.0	1	1100	80.809	80.835	80.915	80.695	25400	0	23.120001	23.41	23.059999	23.41	22.688801	26206500	38.220001	38.360001000000004	38.150002	38.25	38.25	1171000
588	2014-06-12	121.919998	122.75	121.830002	122.639999	122.639999	7388500	194.690002	194.800003	193.110001	193.539993	176.05423000000005	106350000	16840.48047	16841.57031	16703.73047	16734.18945	16734.18945	72560000	31.6	32.349998	31.5	32.299999	31.989317	1075900	1.3553	1.3533	1.3574	1.3512	1	113.02	110.09	113.34	110.0	133070	1	106.86	104.49	106.97	104.37	1	41251	40630	41298	40486	22330	1	2.597	2.644	2.658	2.575	0	1454.05	1478.2	1481.5	1436.7	0	820.15	862.3	862.95	823.0	0	1100	80.59	80.78	80.84	80.54	19600	0	23.49	24.040001	23.459999	24.030001	23.289701	36108300	38.799999	39.110001000000004	38.709998999999996	39.080002	39.080002	5809900
589	2014-06-13	122.57	123.040001	122.510002	122.959999	122.959999	4026600	193.919998	194.320007	193.300003	194.130005	176.590912	82017000	16734.64063	16787.89063	16718.59961	16775.74023	16775.74023	95220000	32.150002	32.450001	31.15	31.950001	31.642685	1249000	1.3542	1.3552	1.358	1.3519	0	113.41	113.75	114.69	112.75	16050	1	106.67	107.01	107.85	106.54	0	41875	41311	41900	41305	17390	1	2.608	2.6060000000000003	2.644	2.5860000000000003	1	1435.25	1454.05	1457.2	1433.25	0	813.35	828.0	828.75	809.4	0	1100	80.656	80.595	80.715	80.455	13680	1	23.98	24.120001	23.690001	24.110001	23.367239	27970100	39.080002	39.279999	39.02	39.119999	39.119999	2955100
590	2014-06-16	122.879997	123.010002	122.300003	122.419998	122.419998	5832800	193.889999	194.699997	193.660004	194.289993	176.73641999999995	87424000	16765.56055	16802.14063	16722.85938	16781.00977	16781.00977	77900000	32.200001	32.25	31.6	31.799999	31.494125	635300	1.3575	1.3535	1.358	1.3514	1	112.94	112.73	113.28	112.33	175900	0	106.62	106.93	107.59	106.62	0	42204	41999	42497	41999	18780	1	2.597	2.602	2.613	2.577	0	1438.85	1443.55	1445.5	1435.2	0	810.1	813.75	813.75	811.9	0	0	80.468	80.64	80.71	80.505	1330	0	24.200001	24.27	23.92	23.98	23.241241	26461100	39.189999	39.259997999999996	39.119999	39.169998	39.169998	1819600
591	2014-06-17	121.849998	122.5	121.82	122.279999	122.279999	4032800	194.020004	194.970001	193.809998	194.830002	177.227646	84834000	16779.21094	16823.55078	16732.91016	16808.49023	16808.49023	63530000	31.4	32.099998	31.299999	31.75	31.444609000000003	459800	1.3546	1.3574	1.3588	1.3536	0	113.45	112.97	113.8	112.16	240520	1	106.62	106.62	107.21	106.04	1	42374	42097	42448	41766	19890	1	2.653	2.6010000000000004	2.657	2.588	1	1440.0	1438.8	1444.7	1426.6	1	817.45	811.75	811.85	811.75	1	1125	80.71600000000002	80.555	80.76	80.485	10820	1	23.76	24.16	23.68	24.120001	23.37693	18753900	39.130001	39.34	38.98	38.990002000000004	38.990002000000004	2166500
592	2014-06-18	122.220001	122.800003	122.089996	122.669998	122.669998	4601700	194.830002	196.369995	194.399994	196.259995	178.52844199999996	105267000	16806.11914	16911.41016	16755.28906	16906.61914	16906.61914	73720000	31.700001	32.75	31.549999	32.700001	32.385471	618100	1.3596	1.3546	1.3599	1.354	1	114.26	113.46	114.54	113.05	240750	1	106.15	106.73	107.1	105.93	0	42398	42252	42570	42128	15970	1	2.59	2.659	2.66	2.5860000000000003	0	1454.5	1440.0	1463.9	1438.6	1	823.65	826.25	830.0	826.25	1	1125	80.67	80.7	80.97	80.47	20250	0	24.1	24.780001	24.030001	24.76	23.997215	37017800	39.16	39.200001	38.860001000000004	39.009997999999996	39.009997999999996	2240300
593	2014-06-19	124.330002	127.230003	124.32	126.940002	126.940002	24374800	196.429993	196.600006	195.800003	196.479996	178.728561	85929000	16909.90039	16923.42969	16858.88086	16921.46094	16921.46094	80220000	33.299999	35.650002	33.200001	35.599998	35.257572	2489900	1.3609	1.3596	1.3643	1.3582	1	115.06	114.22	115.71	114.15	250240	1	106.6	106.51	107.1	105.72	1	44311	42350	44539	42350	34420	1	2.6210000000000004	2.59	2.6460000000000004	2.565	1	1469.05	1454.6	1475.3	1452.65	1	839.35	826.85	835.0	826.85	1	1125	80.396	80.47	80.52	80.24	25780	0	25.17	26.1	25.139999	26.09	25.286238	79263400	38.900002	39.240002000000004	38.779999	39.130001	39.130001	2359800
594	2014-06-20	126.32	127.07	126.209999	126.5	126.5	9954700	196.029999	196.100006	195.699997	195.940002	179.091171	100587000	16920.61914	16978.01953	16920.61914	16947.08008	16947.08008	247350000	35.349998	35.900002	35.049999	35.450001	35.109024	1259700	1.3599	1.3607	1.3634	1.3563	0	114.81	114.92	115.11	114.43	198840	0	107.26	106.6	107.73	106.33	1	44570	44413	44840	43981	29900	1	2.608	2.622	2.659	2.6060000000000003	0	1458.4	1469.35	1471.05	1452.05	0	822.95	822.0	822.0	822.0	0	1125	80.441	80.37	80.575	80.28	13790	1	25.889999	26.059999	25.629999	25.82	25.024557	39255700	39.27	39.439999	39.200001	39.32	39.32	2688000
595	2014-06-23	126.650002	126.940002	126.370003	126.849998	126.849998	5142800	195.990005	196.050003	195.520004	195.880005	179.036316	70611000	16946.5	16954.26953	16896.08984	16937.25977	16937.25977	63640000	35.450001	36.400002	35.150002	36.200001	35.85180300000001	605200	1.3605	1.3596	1.3615	1.3575	1	114.12	114.99	115.66	113.86	220720	0	106.03	107.44	107.47	105.94	0	44445	44400	44629	44240	16940	0	2.6260000000000003	2.612	2.63	2.59	1	1454.1	1457.25	1459.3	1442.25	0	823.6	814.0	814.0	814.0	1	0	80.33800000000002	80.445	80.465	80.315	9910	0	25.879999	26.309999	25.719999	26.27	25.460695	29849300	39.290001000000004	39.310001	39.07	39.16	39.16	2178300
596	2014-06-24	127.220001	127.32	126.730003	126.980003	126.980003	6350200	195.529999	196.5	194.479996	194.699997	177.95777900000004	96237000	16934.61914	16969.69922	16805.23047	16818.13086	16818.13086	80220000	36.450001	36.549999	34.650002	34.700001	34.366238	914200	1.3605	1.3603	1.3628	1.3582	1	114.46	113.9	114.83	113.55	230490	1	105.93	106.04	106.48	105.27	0	44494	44311	44970	44216	21650	1	2.577	2.619	2.6210000000000004	2.575	0	1471.55	1454.05	1476.45	1452.75	1	831.8	827.5	832.3	827.5	1	1115	80.393	80.355	80.505	80.255	15470	1	26.389999	26.530001	25.469999	25.469999	24.685339000000006	47793000	39.09	39.25	38.990002000000004	39.09	39.09	1909600
597	2014-06-25	126.779999	127.550003	126.660004	126.989998	126.989998	6692300	194.289993	195.779999	194.25	195.580002	178.76216100000005	82782000	16817.67969	16883.53906	16799.41016	16867.50977	16867.50977	73920000	34.700001	35.900002	34.549999	35.200001	34.861427	784100	1.3630000000000002	1.3607	1.3652	1.3599	1	114.0	114.31	114.65	113.23	211910	0	106.81	106.22	107.58	105.55	1	44653	44384	44820	44114	20190	1	2.5610000000000004	2.577	2.588	2.529	0	1469.8	1471.7	1478.05	1456.25	0	834.25	829.05	833.5	828.55	1	1115	80.265	80.385	80.41	80.14	27800	0	25.469999	25.969999	25.450001	25.76	24.966406	26661400	39.119999	39.32	38.889998999999996	39.290001000000004	39.290001000000004	2059500
598	2014-06-26	126.529999	126.919998	126.199997	126.730003	126.730003	5529800	195.610001	195.630005	194.130005	195.440002	178.634155	84312000	16866.81055	16872.51953	16746.08984	16846.13086	16846.13086	63650000	34.950001	35.75	34.900002	35.650002	35.307098	566900	1.3611	1.3628	1.3641	1.3575	0	113.21	114.24	114.29	113.0	180860	0	105.66	106.77	106.87	105.09	0	44636	44565	44776	44173	20550	0	2.532	2.5610000000000004	2.568	2.516	0	1470.85	1469.55	1472.85	1462.5	1	835.8	832.45	838.4	827.5	1	1115	80.279	80.255	80.44	80.19	19950	1	25.58	25.99	25.43	25.950001	25.150555	24494300	39.139998999999996	39.139998999999996	38.740002000000004	38.970001	38.970001	2015600
599	2014-06-27	126.879997	127.169998	126.650002	126.660004	126.660004	4200300	194.979996	195.880005	194.889999	195.820007	178.981506	71445100	16846.90039	16862.73047	16773.83984	16851.83984	16851.83984	137690000	36.049999	38.150002	36.0	37.799999	37.436413	1699300	1.3649	1.3611	1.3652	1.3609	1	113.3	113.07	113.71	112.9	135710	1	105.75	105.73	106.28	105.42	1	44529	44758	44839	44422	17290	0	2.536	2.527	2.536	2.507	1	1480.4	1470.65	1487.7	1470.65	1	843.25	840.0	840.0	840.0	1	1115	80.086	80.255	80.27	80.06	16750	0	25.940001	26.15	25.709999	25.98	25.179626000000006	18777600	39.099998	39.139998999999996	38.849998	38.98	38.98	1627400
600	2014-06-30	126.529999	128.03999299999998	126.370003	128.03999299999998	128.03999299999998	18123400	195.699997	196.169998	195.529999	195.720001	178.89009099999996	70201200	16852.49023	16871.26953	16801.93945	16826.59961	16826.59961	90360000	37.400002	38.450001	36.799999	38.200001	37.832569	984100	1.3692	1.3646	1.3698	1.3639	1	112.36	113.3	113.3	112.16	221840	0	105.53	105.72	105.79	104.69	0	44114	44470	44470	43922	14880	0	2.532	2.529	2.548	2.514	1	1486.9	1478.0	1491.55	1476.25	1	843.55	852.75	853.7	838.7	1	0	79.811	80.075	80.125	79.8	24940	0	25.780001	26.530001	25.65	26.450001	25.635151	35173700	38.939999	38.970001	38.59	38.880001	38.880001	1829500
601	2014-07-01	127.989998	128.119995	127.489998	127.699997	127.699997	8145900	196.199997	197.630005	196.130005	197.029999	180.087402	90470000	16828.5293	16998.69922	16828.5293	16956.07031	16956.07031	74050000	38.349998	38.900002	37.299999	37.349998	36.990742	644400	1.3679	1.3692	1.3701	1.3675	0	112.29	112.5	112.83	111.85	229190	0	105.22	105.47	106.12	104.63	0	44298	44315	44768	44236	3130	1	2.567	2.53	2.57	2.521	1	1505.15	1486.95	1515.7	1483.65	1	854.6	844.2	855.8	843.45	1	1125	79.845	79.84	79.895	79.77	18400	1	26.5	26.65	26.15	26.24	25.43162	37682400	39.02	39.119999	38.57	38.860001000000004	38.860001000000004	2373700
602	2014-07-02	127.760002	128.240005	127.639999	127.699997	127.699997	5738900	197.050003	197.479996	196.960007	197.229996	180.270218	52475000	16949.71094	16986.63086	16949.71094	16976.24023	16976.24023	57840000	37.5	38.349998	37.450001	38.099998	37.733528	554000	1.366	1.3679	1.3684	1.3642	0	111.24	112.19	112.42	110.92	269760	0	104.22	105.24	105.56	104.13	0	44715	44356	44900	44000	650	1	2.628	2.568	2.63	2.548	1	1507.7	1505.05	1522.95	1501.25	1	857.4	854.3	862.85	850.2	1	1125	79.985	79.86	80.025	79.835	15150	1	26.209999	26.690001	26.209999	26.48	25.664223	47776900	38.639998999999996	38.91	38.389998999999996	38.400002	38.400002	2655400
603	2014-07-03	126.790001	127.290001	126.610001	127.160004	127.160004	4922500	197.789993	198.289993	197.639999	198.199997	181.15683	52938800	16979.0	17074.65039	16979.0	17068.25977	17068.25977	66800000	37.450001	37.700001	37.200001	37.650002	37.287861	482300	1.3611	1.3659	1.3665	1.3596	0	111.0	111.0	111.17	110.53	218980	0	104.02	104.36	104.38	103.76	0	44291	44187	44599	44121	140	0	2.641	2.625	2.692	2.615	1	1500.05	1507.75	1511.0	1494.7	0	861.9	857.4	867.45	849.1	1	1125	80.281	79.99	80.6	79.975	23380	1	26.200001	26.5	25.940001	26.5	25.683611	24026700	38.389998999999996	38.400002	38.240002000000004	38.25	38.25	1447500
604	2014-07-07	126.629997	127.029999	126.230003	127.019997	127.019997	4630200	197.820007	197.979996	197.220001	197.509995	180.526169	61696000	17063.83008	17063.83008	16992.44922	17024.21094	17024.21094	61480000	37.450001	37.650002	36.75	36.799999	36.446033	769700	1.3605	1.3596	1.3611	1.3575	1	110.24	110.65	110.92	109.88	152510	0	103.38	104.12	104.16	103.25	0	44780	44950	44950	44576	12320	0	2.614	2.656	2.661	2.608	0	1498.2	1505.25	1507.45	1492.55	0	868.95	859.05	869.6	861.65	1	1125	80.267	80.33	80.405	80.24	11010	0	26.200001	26.27	26.0	26.040001	25.237778	27758400	38.27	38.290001000000004	38.049999	38.169998	38.169998	1428400
605	2014-07-08	127.290001	127.529999	126.43	127.07	127.07	6216600	197.149994	197.220001	195.759995	196.240005	179.365341	108143000	17022.08984	17022.08984	16874.78906	16906.61914	16906.61914	75250000	37.150002	37.650002	36.549999	37.599998	37.238335	778300	1.3613	1.3605	1.3619	1.3588	1	108.94	110.0	110.16	108.69	232730	0	103.47	103.5	104.31	103.12	1	44823	44792	45127	44661	16090	1	2.559	2.616	2.6210000000000004	2.5540000000000003	0	1502.3	1498.25	1509.3	1493.95	1	872.9	869.75	876.0	866.05	1	1125	80.221	80.265	80.345	80.19	7890	0	26.32	26.469999	25.889999	26.459999	25.64484	39251800	38.259997999999996	38.419998	37.98	38.18	38.18	2418100
606	2014-07-09	127.540001	128.259995	127.18	127.839996	127.839996	8362700	196.729996	197.300003	196.309998	197.119995	180.169693	72992000	16916.83008	16998.94922	16913.81055	16985.60938	16985.60938	67120000	37.799999	39.799999	37.650002	39.549999	39.169579	1319300	1.3645	1.3613	1.3648	1.3601	1	108.28	108.97	109.0	108.12	173180	0	101.95	103.53	103.68	101.93	0	44787	44895	45096	44735	11600	0	2.556	2.559	2.603	2.543	0	1510.0	1502.15	1513.65	1499.95	1	872.7	872.75	876.0	870.5	0	1125	80.042	80.195	80.275	80.025	18690	0	26.620001	27.24	26.59	27.15	26.313583	45722200	37.889998999999996	37.91	37.619999	37.689999	37.689999	5838100
607	2014-07-10	129.110001	129.21000700000002	128.490005	128.53999299999998	128.53999299999998	6313300	195.220001	196.860001	195.059998	196.339996	179.456741	99040000	16980.34961	16980.34961	16805.38086	16915.07031	16915.07031	67510000	40.099998	40.5	37.700001	37.950001	37.584976	1392800	1.361	1.3644	1.3651	1.3589	0	108.67	108.15	108.88	107.76	152470	1	102.87	102.0	103.06	101.6	1	46242	44900	46395	44840	31730	1	2.5380000000000003	2.5580000000000003	2.5580000000000003	2.494	0	1516.2	1510.35	1523.65	1509.9	1	873.05	876.6	877.15	876.6	1	1155	80.17	80.055	80.245	80.02	13260	1	27.610001	27.780001	26.59	26.610001	25.790222	56464800	37.630001	37.990002000000004	37.59	37.900002	37.900002	3672300
608	2014-07-11	128.410004	128.830002	128.380005	128.779999	128.779999	4322100	196.220001	196.75	195.779999	196.610001	179.703598	64243000	16918.31055	16949.46094	16860.30078	16943.81055	16943.81055	61000000	38.200001	38.75	37.700001	38.599998	38.228722	779600	1.3609	1.3609	1.3625	1.3591	0	106.66	108.58	108.74	106.27	171040	0	100.53	102.98	103.04	100.56	0	46068	46400	46400	45921	12100	0	2.516	2.536	2.547	2.505	0	1515.65	1516.0	1517.55	1507.75	0	875.3	872.6	875.8	865.0	1	1155	80.229	80.185	80.28	80.07	11980	1	26.74	27.379999	26.700001	27.32	26.478346	44288000	37.57	37.650002	37.040001000000004	37.16	37.16	4947100
609	2014-07-14	125.5	126.099998	125.449997	125.720001	125.720001	11465500	197.610001	197.860001	197.440002	197.600006	180.608429	58658000	16950.92969	17088.42969	16950.92969	17055.41992	17055.41992	60570000	37.349998	37.950001	36.849998	37.349998	36.990742	828400	1.362	1.3602	1.364	1.3597	1	106.98	106.42	107.5	106.21	99200	1	101.02	100.53	101.27	100.29	1	44912	45851	45851	44885	22790	0	2.547	2.525	2.55	2.518	1	1499.55	1515.65	1515.7	1492.15	0	872.0	874.2	874.85	867.15	0	1170	80.23	80.22	80.285	80.12	8430	0	26.52	26.93	26.43	26.6	25.780529	50884100	37.060001	37.349998	36.959998999999996	37.32	37.32	6182100
610	2014-07-15	125.889999	126.32	124.360001	124.529999	124.529999	10541700	197.720001	198.100006	196.360001	197.229996	180.270218	111307000	17055.0293	17120.33984	17006.39063	17060.67969	17060.67969	101730000	37.349998	37.599998	35.650002	35.900002	35.554695	974500	1.3572	1.362	1.3628	1.3561	0	106.02	106.81	106.9	104.39	63860	0	100.19	100.99	101.12	99.07	0	44854	45098	45271	44601	19660	0	2.552	2.547	2.57	2.52	1	1488.05	1499.65	1503.1	1482.65	0	868.55	872.2	876.0	862.9	0	1170	80.446	80.21	80.47	80.175	26230	1	26.690001	26.889999	25.75	25.780001	24.985792	57239800	36.84	36.939999	36.580002	36.880001	36.880001	4427000
611	2014-07-16	125.019997	125.470001	124.779999	124.970001	124.970001	4099800	198.110001	198.259995	197.419998	197.960007	180.937454	79986400	17061.91016	17139.34961	17061.91016	17138.19922	17138.19922	111500000	36.049999	36.799999	35.849998	36.349998	36.000362	739500	1.3525	1.3567	1.3575	1.3519	0	105.85	105.9	106.58	105.72	11520	0	101.52	100.24	101.63	100.1	1	44577	44729	44787	44371	17560	0	2.53	2.547	2.569	2.527	0	1487.95	1487.8	1491.85	1481.15	0	876.75	867.9	877.2	867.0	1	1170	80.625	80.42	80.655	80.42	16340	1	25.99	26.469999	25.959999	26.280001	25.470387	35829100	37.080002	37.389998999999996	37.07	37.310001	37.310001	4183900
612	2014-07-17	125.519997	127.550003	125.110001	127.089996	127.089996	11423900	197.350006	198.100006	195.429993	195.710007	178.880951	145398000	17133.44922	17151.56055	16966.18945	16976.81055	16976.81055	99240000	36.799999	38.599998	36.549999	37.75	37.386898	1151700	1.3527	1.3525	1.3541	1.3516	1	107.89	107.13	108.6	106.8	296510	1	103.75	101.53	103.94	101.31	1	45579	44700	45838	44642	23040	1	2.442	2.525	2.527	2.441	0	1505.45	1488.0	1509.25	1487.85	1	885.1	875.35	890.0	874.7	1	1185	80.57	80.595	80.665	80.54	13440	0	26.4	27.059999	26.34	26.99	26.158512	49433900	37.84	37.91	37.48	37.830002	37.830002	6476600
613	2014-07-18	125.790001	126.209999	125.669998	126.129997	126.129997	6460900	196.350006	197.910004	196.240005	197.710007	180.708939	124330000	16978.16016	17113.50977	16977.51953	17100.17969	17100.17969	112530000	37.150002	37.849998	37.0	37.700001	37.337376	634900	1.3525	1.3525	1.3535	1.3491	0	107.24	108.5	108.62	106.94	210880	0	102.94	103.84	104.06	102.7	0	44931	45551	45571	44761	16320	0	2.482	2.451	2.502	2.448	1	1492.7	1506.1	1506.6	1488.0	0	881.5	883.35	887.55	870.1	0	1185	80.595	80.605	80.755	80.545	20980	1	26.68	26.969999	26.459999	26.940001	26.110054	29638500	37.790001000000004	37.900002	37.669998	37.720001	37.720001	3368400
614	2014-07-21	126.529999	126.550003	126.110001	126.339996	126.339996	3296300	197.089996	197.5	196.429993	197.339996	180.370758	67592000	17095.10938	17095.10938	16974.33984	17051.73047	17051.73047	67590000	38.0	38.200001	37.200001	37.700001	37.337376	564800	1.3523	1.3527	1.355	1.3512	0	107.68	107.15	107.87	106.79	211700	1	104.66	103.09	105.11	102.78	1	45174	45011	45535	44975	14570	1	2.469	2.482	2.491	2.448	0	1490.8	1493.65	1500.85	1488.2	0	877.15	881.9	886.5	876.05	0	1200	80.627	80.58	80.665	80.49	11520	1	27.049999	27.059999	26.51	26.9	26.071283	20045600	37.84	38.16	37.77	38.099998	38.099998	3468600
615	2014-07-22	126.330002	126.43	125.470001	125.739998	125.739998	3882000	198.009995	198.559998	197.869995	198.199997	181.15683	67678000	17054.9707	17133.42969	17040.13086	17113.53906	17113.53906	77960000	37.599998	37.849998	37.049999	37.200001	36.84219	455600	1.3466	1.3525	1.3531	1.346	0	107.33	107.8	108.4	106.83	183100	0	104.42	104.58	105.25	103.89	0	45097	45001	45300	44734	20020	0	2.466	2.4730000000000003	2.505	2.46	0	1489.4	1490.55	1494.45	1484.35	0	874.85	876.0	877.55	866.5	0	1200	80.865	80.64	80.925	80.61	31960	1	26.799999	26.9	26.52	26.59	25.770838	24406300	38.07	38.07	37.860001000000004	37.950001	37.950001	1485900
616	2014-07-23	125.720001	126.040001	125.400002	125.620003	125.620003	3041400	198.5	198.850006	198.100006	198.639999	181.55899	65612000	17117.00977	17121.05078	17058.05078	17086.63086	17086.63086	73440000	37.349998	37.700001	37.099998	37.599998	37.238335	775700	1.3465	1.3465	1.3475	1.3454	0	108.03	106.87	108.25	106.87	207150	1	103.25	102.01	103.39	101.84	0	44928	45100	45166	44878	11260	0	2.469	2.467	2.478	2.449	1	1484.6	1489.5	1493.15	1483.75	0	874.3	872.5	878.9	871.55	0	1225	80.915	80.87	80.92	80.805	14120	1	26.58	26.860001	26.469999	26.49	25.673916	20042200	38.049999	38.299999	37.990002000000004	38.16	38.16	2257500
617	2014-07-24	124.849998	124.870003	123.900002	124.349998	124.349998	8111600	198.830002	199.059998	198.449997	198.649994	181.5681	56888000	17092.01953	17119.83008	17061.07031	17083.80078	17083.80078	66390000	37.200001	37.5	36.799999	37.25	36.891705	747500	1.3464	1.3463	1.3485	1.3437	0	107.07	108.15	108.21	106.83	179570	0	102.02	103.27	103.38	101.95	0	43786	44700	44950	43728	23590	0	2.502	2.469	2.522	2.458	1	1473.1	1484.65	1486.15	1466.75	0	870.95	872.1	875.45	867.8	0	1240	80.962	80.89	80.985	80.815	17430	1	26.309999	26.33	25.950001	26.08	25.276546	32711300	38.18	38.209998999999996	37.759997999999996	37.82	37.82	2746500
618	2014-07-25	124.480003	125.93	124.43	125.790001	125.790001	5638800	198.089996	198.259995	197.330002	197.720001	180.718124	76837000	17079.5	17082.33008	16915.65039	16960.57031	16960.57031	67290000	37.150002	39.0	37.049999	38.950001	38.575356	812100	1.3432	1.3466	1.3478	1.3422	0	108.39	107.2	108.46	106.73	253170	1	101.91	102.12	102.61	101.08	0	44281	43964	44337	43875	14820	1	2.467	2.503	2.52	2.464	0	1481.2	1473.15	1481.65	1470.45	1	878.8	884.3	884.3	884.3	1	1240	81.125	80.945	81.2	80.9	24570	1	26.1	26.83	26.040001	26.82	25.99375	37295300	37.509997999999996	38.0	37.419998	37.77	37.77	2727700
619	2014-07-28	125.440002	125.669998	125.300003	125.580002	125.580002	3212900	197.759995	198.089996	196.619995	197.800003	180.791229	69259000	16956.91016	17001.38086	16877.7207	16982.58984	16982.58984	66190000	38.799999	38.900002	38.099998	38.450001	38.080162	612300	1.3441	1.3432	1.3445	1.3426	1	107.57	108.3	108.38	107.01	139520	0	101.62	101.96	102.19	100.99	0	44172	44390	44534	44065	13650	0	2.487	2.471	2.496	2.466	1	1491.25	1480.55	1494.45	1479.55	1	880.75	881.05	889.9	877.75	1	1250	81.122	81.15	81.16	81.065	11560	0	26.639999	27.0	26.57	26.99	26.158512	16168400	37.52	37.810001	37.389998999999996	37.639998999999996	37.639998999999996	2189500
620	2014-07-29	125.790001	125.879997	124.720001	125.199997	125.199997	5267700	198.169998	198.449997	196.919998	196.949997	180.014328	80466000	16984.33008	17056.46094	16912.10938	16912.10938	16912.10938	75980000	38.700001	38.849998	37.950001	38.200001	37.832569	342400	1.341	1.344	1.3445	1.3403	0	107.72	107.46	108.05	107.13	176640	1	100.97	101.69	101.92	100.47	0	44269	44330	44650	44140	10620	1	2.462	2.491	2.498	2.451	0	1484.65	1491.05	1492.9	1481.25	0	878.3	880.75	886.8	878.1	0	1270	81.315	81.09	81.34	81.085	15270	1	27.030001	27.120001	26.66	26.76	25.935596	22239100	37.279999	37.52	37.200001	37.389998999999996	37.389998999999996	2709200
621	2014-07-30	124.889999	124.93	124.410004	124.830002	124.830002	5614800	197.649994	197.910004	196.160004	196.979996	180.04174799999996	104222000	16920.10938	16983.93945	16817.16016	16880.35938	16880.35938	77750000	38.0	38.049999	37.150002	37.799999	37.436413	532600	1.3397	1.3409	1.3416	1.3366	0	106.51	107.5	107.86	105.84	218390	0	99.45	101.07	101.71	99.46	0	44480	44336	44533	44076	12700	1	2.56	2.46	2.569	2.458	1	1481.9	1484.6	1487.85	1478.7	0	880.15	879.0	883.25	877.1	1	1270	81.516	81.29	81.645	81.28	29800	1	26.65	26.66	26.200001	26.469999	25.65453	32753900	37.59	37.68	36.849998	36.919998	36.919998	5005500
622	2014-07-31	123.849998	124.07	123.230003	123.389999	123.389999	9896500	195.610001	195.779999	192.970001	193.089996	176.486221	183479000	16869.63086	16869.63086	16563.30078	16563.30078	16563.30078	101670000	37.349998	37.900002	36.950001	37.099998	36.743145	697300	1.3389	1.3396	1.3401	1.3371	0	106.02	106.06	106.59	105.41	234550	0	97.64	99.51	99.89	97.64	0	44399	44355	44800	44272	17740	0	2.562	2.5580000000000003	2.614	2.5380000000000003	1	1464.9	1482.05	1482.4	1462.65	0	873.7	881.45	883.45	870.05	0	1285	81.523	81.5	81.66	81.465	24110	1	26.219999	26.309999	25.84	25.91	25.111784	33849300	36.889998999999996	36.950001	36.27	36.32	36.32	4778500
623	2014-08-01	124.540001	124.809998	124.230003	124.379997	124.379997	7397000	192.559998	193.759995	191.570007	192.5	175.946991	189261000	16561.69922	16584.75	16437.07031	16493.36914	16493.36914	84860000	38.450001	40.0	38.400002	39.549999	39.169579	1215500	1.3430000000000002	1.3392	1.3445	1.3378	1	104.84	105.6	106.12	104.39	216360	0	97.59	97.73	98.13	97.12	0	44427	44393	44750	44309	16710	1	2.494	2.562	2.591	2.482	0	1465.75	1464.5	1469.6	1457.1	1	864.55	873.7	876.0	861.6	0	1285	81.377	81.53	81.615	81.265	33880	0	26.219999	27.52	25.93	26.200001	25.392851	30954500	36.119999	36.299999	35.98	36.189999	36.189999	4284100
624	2014-08-04	124.360001	124.470001	123.730003	123.989998	123.989998	6499400	192.869995	194.300003	192.050003	193.889999	177.217468	91340000	16493.7207	16596.2207	16447.19922	16569.2793	16569.2793	76260000	39.599998	39.700001	37.799999	38.099998	37.733528	674900	1.3422	1.3427	1.3434	1.3408	0	105.41	104.82	105.71	104.52	207790	1	98.4	97.71	98.71	97.47	1	44121	44427	44640	44088	12280	0	2.485	2.502	2.513	2.471	0	1466.65	1465.7	1471.85	1461.3	1	855.1	864.55	870.75	853.45	0	1310	81.405	81.395	81.46	81.36	11580	1	26.139999	26.26	25.73	25.950001	25.150555	24726000	36.200001	36.560001	36.189999	36.48	36.48	2421600
625	2014-08-05	123.739998	124.519997	123.400002	123.870003	123.870003	8342500	193.100006	193.600006	191.309998	192.009995	175.499084	152690000	16559.9707	16559.9707	16369.54981	16429.4707	16429.4707	76630000	38.400002	39.5	38.200001	39.400002	39.021027	723100	1.3376	1.3422	1.3425	1.3358	0	104.61	105.5	105.65	104.07	209180	0	97.58	98.42	98.69	97.02	0	43381	44005	44150	43266	19540	0	2.489	2.487	2.525	2.4730000000000003	1	1459.85	1466.45	1469.65	1451.2	0	849.25	840.15	840.15	840.15	0	1310	81.611	81.4	81.705	81.37	24500	1	25.85	26.219999	25.59	26.1	25.295931	25597200	36.330002	36.349998	35.950001	36.16	36.16	3289700
626	2014-08-06	125.709999	126.0	125.519997	125.669998	125.669998	9327800	191.110001	192.889999	191.080002	192.070007	175.553925	94818000	16425.09961	16490.69922	16372.32031	16443.33984	16443.33984	78600000	40.049999	41.0	40.049999	40.75	40.35804	881100	1.3382	1.3377	1.3388	1.3333	1	104.59	104.88	105.44	104.54	204920	0	96.84	97.66	98.16	96.72	0	43920	43498	44183	43492	18680	1	2.469	2.487	2.489	2.4330000000000003	0	1467.3	1459.3	1467.35	1451.75	1	849.4	844.7	844.7	844.7	1	1325	81.507	81.615	81.775	81.465	27740	0	26.530001	26.790001	26.48	26.690001	25.867754	38162200	36.240002000000004	36.349998	35.830002	35.950001	35.950001	5175700
627	2014-08-07	125.470001	126.510002	125.370003	126.18	126.18	7298900	192.940002	193.130005	190.550003	191.029999	174.603363	135733000	16448.28906	16504.34961	16333.78027	16368.26953	16368.26953	80430000	40.650002	41.400002	40.25	41.099998	40.70467	785700	1.3363	1.3384	1.3394	1.3337	0	105.44	104.64	105.92	104.16	189820	1	97.63	96.92	97.75	96.58	1	43814	43966	44125	43628	15660	0	2.4090000000000003	2.471	2.482	2.408	0	1478.3	1467.45	1482.25	1466.45	1	856.05	850.6	860.8	847.0	1	1325	81.605	81.5	81.72	81.45	27730	1	26.57	26.889999	26.379999	26.76	25.935596	17953800	35.970001	36.209998999999996	35.82	36.16	36.16	2356700
628	2014-08-08	126.080002	126.410004	125.889999	126.190002	126.190002	5728200	191.460007	193.369995	190.949997	193.240005	176.623322	117014000	16369.67969	16556.58984	16364.21973	16553.92969	16553.92969	82420000	41.049999	42.049999	40.700001	41.0	40.605637	699400	1.3411	1.3363	1.3433	1.3343	1	105.02	105.67	106.85	104.67	203740	0	97.41	97.8	98.61	97.31	0	43580	44100	44308	43472	18640	0	2.422	2.42	2.426	2.349	1	1477.45	1478.35	1488.5	1475.3	0	860.5	856.45	864.4	854.6	1	1335	81.454	81.625	81.67	81.315	27750	0	26.809999	27.08	26.629999	26.780001	25.954983	13860400	36.220001	36.259997999999996	35.98	36.119999	36.119999	2253900
629	2014-08-11	125.839996	126.040001	125.639999	125.959999	125.959999	3163500	193.970001	194.660004	193.710007	193.800003	177.135208	74544000	16557.26953	16627.99023	16557.26953	16569.98047	16569.98047	65560000	40.799999	41.099998	40.099998	40.5	40.110443	657900	1.3386	1.3401	1.3415	1.3378	0	104.68	105.0	105.43	104.35	143610	0	97.84	97.62	98.66	97.46	1	43847	43515	43908	43414	9870	1	2.4290000000000003	2.431	2.44	2.411	0	1472.85	1475.45	1477.3	1470.45	0	874.7	863.4	876.55	857.6	1	1355	81.535	81.47	81.55	81.465	8320	1	26.65	26.969999	26.639999	26.969999	26.13913	13519500	36.23	36.459998999999996	36.189999	36.220001	36.220001	1886200
630	2014-08-12	126.419998	126.809998	125.870003	125.989998	125.989998	4609700	193.610001	194.149994	192.940002	193.529999	176.888382	73632000	16565.55078	16589.31055	16518.06055	16560.53906	16560.53906	62770000	40.849998	42.450001	40.75	42.400002	41.992176	1103000	1.3369	1.3386	1.3386	1.3335	0	103.02	104.5	104.61	102.65	139910	0	97.19	97.89	97.99	96.86	0	43712	43719	44050	43555	13630	0	2.449	2.431	2.451	2.415	1	1470.75	1472.85	1477.65	1467.55	0	878.0	875.6	884.05	872.9	1	1370	81.555	81.535	81.745	81.53	15290	1	27.120001	27.57	27.07	27.43	26.584957	31400400	35.959998999999996	36.130001	35.810001	35.990002000000004	35.990002000000004	2885500
631	2014-08-13	126.349998	126.529999	125.900002	126.199997	126.199997	3967500	194.289993	195.059998	193.960007	194.839996	178.085739	69047000	16567.53906	16670.28906	16567.53906	16651.80078	16651.80078	66020000	42.5	42.849998	41.950001	42.549999	42.185497	822100	1.3365	1.3369	1.3415	1.3342	0	104.28	102.84	104.35	102.37	99100	1	97.36	97.32	97.9	96.87	1	43317	43719	43875	43091	18630	0	2.42	2.458	2.471	2.408	0	1470.35	1470.35	1477.15	1463.85	0	881.6	878.3	882.95	875.0	1	1425	81.657	81.575	81.735	81.415	21240	1	27.459999	27.629999	27.27	27.4	26.555882	16989400	36.040001000000004	36.169998	35.779999	36.02	36.02	2443700
632	2014-08-14	126.239998	126.529999	126.129997	126.309998	126.309998	3348500	195.160004	195.759995	194.979996	195.759995	178.926605	57371000	16657.32031	16714.2207	16651.66992	16713.58008	16713.58008	62370000	42.5	43.0	41.5	41.849998	41.491497	802900	1.3365	1.3365	1.3409	1.3348	1	102.01	104.06	104.33	101.92	18570	0	95.51	97.31	97.6	95.27	0	43263	43429	43500	43070	15870	0	2.403	2.43	2.442	2.391	0	1468.55	1470.25	1474.85	1465.4	0	886.15	880.85	887.25	877.65	1	1450	81.64699999999998	81.665	81.76	81.45	18880	0	27.4	27.58	26.969999	27.129999	26.294201	27201700	35.84	35.860001000000004	35.040001000000004	35.110001000000004	35.110001000000004	7901200
633	2014-08-18	124.779999	125.080002	124.650002	124.959999	124.959999	4952500	196.800003	197.449997	196.690002	197.360001	180.389069	75424000	16664.44922	16840.2793	16664.44922	16838.74023	16838.74023	75670000	41.099998	41.549999	40.900002	41.299999	40.946209	430600	1.3363	1.3393	1.34	1.3352	0	101.6	103.21	103.3	101.11	181100	0	96.61	97.21	97.27	95.92	0	42667	43050	43050	42507	11050	0	2.394	2.356	2.398	2.352	1	1447.7	1457.9	1458.3	1444.45	0	895.65	896.15	903.45	892.65	1	1475	81.631	81.5	81.66	81.43	11650	1	26.690001	27.0	26.59	26.99	26.158512	16707000	35.110001000000004	35.139998999999996	34.880001	35.060001	35.060001	2778100
634	2014-08-19	125.0	125.0	124.480003	124.68	124.68	4878400	197.839996	198.539993	197.440002	198.389999	181.33049	59135000	16839.06055	16929.13086	16839.06055	16919.58984	16919.58984	67220000	41.200001	41.25	40.5	41.049999	40.698349	621100	1.332	1.3363	1.3366	1.3312	0	101.56	101.62	102.07	101.07	177100	0	94.66	96.89	97.38	94.59	0	42240	42720	42775	42111	14990	0	2.403	2.396	2.407	2.361	1	1440.25	1447.55	1451.9	1437.7	0	881.6	894.0	898.0	877.5	0	1475	81.93700000000003	81.65	81.955	81.64	24220	1	26.950001	27.040001	26.639999	26.690001	25.867754	20323300	35.02	35.060001	34.580002	34.709998999999996	34.709998999999996	4028500
635	2014-08-20	124.82	124.82	123.879997	124.220001	124.220001	4395600	198.119995	199.160004	198.080002	198.919998	181.814926	72763000	16910.0293	16994.89063	16896.55078	16979.13086	16979.13086	61960000	41.099998	41.549999	40.5	40.849998	40.500061	420500	1.3259999999999998	1.3321	1.3327	1.3255	0	102.28	101.5	102.37	101.44	166190	1	96.07	94.7	96.47	94.7	1	42341	42350	42494	42165	12010	1	2.428	2.401	2.446	2.398	1	1428.9	1439.75	1442.85	1425.75	0	869.35	882.95	883.85	866.4	0	1475	82.28	81.94	82.33	81.93	22180	1	26.74	26.98	26.549999	26.66	25.83868	15985200	34.880001	34.93	34.689999	34.860001000000004	34.860001000000004	3178800
636	2014-08-21	122.720001	123.239998	122.449997	122.879997	122.879997	8008800	199.089996	199.759995	198.929993	199.5	182.345032	67791000	16983.88086	17074.58984	16983.88086	17039.49023	17039.49023	65160000	40.25	40.700001	39.25	39.599998	39.260769	1150900	1.3282	1.3259999999999998	1.3289	1.3242	1	102.63	102.14	102.79	101.21	179610	1	93.91	93.54	94.5	92.56	0	42080	42288	42288	41883	14520	0	2.4090000000000003	2.434	2.448	2.398	0	1422.65	1428.6	1428.95	1415.15	0	880.8	868.0	881.15	865.75	1	1415	82.208	82.29	82.42	82.16	17390	0	26.299999	26.35	25.93	26.07	25.266855	47056300	34.900002	35.259997999999996	34.869999	35.09	35.09	3888100
637	2014-08-22	123.089996	123.330002	122.57	123.190002	123.190002	4739200	199.339996	199.690002	198.740005	199.190002	182.061691	76107000	17038.26953	17064.2793	16984.51953	17001.2207	17001.2207	64330000	39.700001	40.200001	39.450001	40.0	39.657345	428900	1.3243	1.3283	1.3298	1.3219999999999998	0	102.29	102.67	102.83	102.0	132510	0	93.45	94.01	94.16	93.04	0	41955	42150	42340	41780	15180	0	2.403	2.41	2.444	2.378	0	1421.85	1421.9	1426.3	1416.2	0	888.7	880.6	890.0	880.6	1	1375	82.37700000000002	82.235	82.51	82.125	31680	1	26.129999	26.23	25.870001	26.1	25.295931	15593600	34.830002	35.029999	34.700001	34.959998999999996	34.959998999999996	3906400
638	2014-08-25	122.919998	123.040001	122.720001	122.739998	122.739998	5012400	200.139999	200.589996	199.149994	200.199997	182.984833	63855000	17011.81055	17124.74023	17011.81055	17076.86914	17076.86914	57400000	39.75	39.849998	39.049999	39.200001	38.864197	522700	1.3192	1.3219999999999998	1.3219999999999998	1.3184	0	102.65	102.1	102.82	101.65	82940	1	93.38	93.42	94.03	93.12	0	41921	41954	42189	41812	10820	0	2.384	2.41	2.432	2.377	0	1418.1	1418.3	1423.55	1416.1	0	891.5	888.7	892.0	882.2	1	1375	82.59299999999998	82.62	82.69	82.49	11960	1	26.02	26.02	25.610001	25.620001	24.830719	25534700	34.799999	34.959998999999996	34.740002000000004	34.869999	34.869999	3334200
639	2014-08-26	123.919998	123.970001	123.279999	123.349998	123.349998	3882300	200.330002	200.820007	200.279999	200.330002	183.103683	47298000	17079.57031	17153.80078	17079.57031	17106.69922	17106.69922	50710000	39.849998	41.049999	39.650002	41.0	40.648781	654200	1.3169	1.3193	1.3216	1.3165	0	102.5	102.71	103.4	102.35	149830	0	93.83	93.47	94.46	93.46	1	41985	42003	42475	41940	16730	1	2.398	2.384	2.4	2.3680000000000003	1	1417.9	1418.1	1427.6	1414.55	0	889.1	889.35	889.35	889.35	0	1350	82.679	82.64	82.735	82.48	16420	1	26.0	26.24	25.889999	26.190001	25.383158	31613500	35.099998	35.209998999999996	34.849998	35.040001000000004	35.040001000000004	3030200
640	2014-08-27	123.599998	123.709999	123.25	123.32	123.32	2576800	200.429993	200.570007	199.940002	200.25	183.030579	47874000	17111.0293	17134.59961	17090.60938	17122.00977	17122.00977	61690000	41.150002	41.150002	40.349998	40.75	40.400917	472900	1.3193	1.3168	1.3211	1.3152	1	102.72	102.42	103.07	102.05	146230	1	93.69	93.92	94.28	93.41	0	41933	42018	42150	41801	12840	0	2.361	2.393	2.394	2.357	0	1420.45	1417.85	1425.4	1417.4	1	894.7	888.25	894.9	885.3	1	1325	82.449	82.69	82.755	82.425	19540	0	26.200001	26.33	26.07	26.110001	25.305624	12577500	35.029999	35.169998	34.849998	35.029999	35.029999	2540500
641	2014-08-28	124.150002	124.330002	123.809998	124.0	124.0	3296700	199.589996	200.270004	199.389999	200.139999	182.929993	58330000	17119.06055	17119.06055	17018.33008	17079.57031	17079.57031	51860000	41.349998	41.450001	40.599998	40.900002	40.549637	431800	1.3183	1.3193	1.3221	1.3159	0	102.46	102.54	103.2	102.25	184780	0	94.6	93.79	94.75	93.49	1	42405	42050	42930	42050	22120	1	2.338	2.357	2.357	2.322	0	1425.05	1420.4	1431.2	1419.55	1	897.2	893.25	899.8	893.1	1	1325	82.516	82.49	82.625	82.34	19800	1	26.41	26.49	26.27	26.459999	25.64484	18631500	35.259997999999996	35.34	35.040001000000004	35.32	35.32	2554200
642	2014-08-29	123.75	124.220001	123.620003	123.860001	123.860001	3683500	200.449997	200.729996	199.820007	200.710007	183.451004	65907000	17083.41992	17110.41992	17035.38086	17098.44922	17098.44922	81500000	40.700001	41.650002	40.650002	41.400002	41.04535300000001	831500	1.3133	1.3178	1.3197	1.3131	0	103.19	102.51	103.3	102.49	169330	1	95.86	94.59	96.03	94.51	1	42255	42282	42471	42146	7180	0	2.345	2.343	2.354	2.325	1	1424.5	1425.1	1428.45	1422.75	0	908.65	897.3	909.75	895.9	1	1325	82.78299999999999	82.495	82.79	82.445	19820	1	26.370001	26.74	26.290001	26.690001	25.867754	16430600	35.580002	35.830002	35.48	35.759997999999996	35.759997999999996	3182000
643	2014-09-02	121.970001	122.080002	121.43	121.650002	121.650002	10128600	200.970001	201.0	199.860001	200.610001	183.359558	72426000	17097.41992	17113.50977	17009.07031	17067.56055	17067.56055	64820000	40.5	40.549999	39.25	39.5	39.161625	1025200	1.3133	1.3130000000000002	1.3139	1.311	1	100.34	102.64	102.86	100.17	243850	0	93.28	95.85	95.95	92.72	0	41617	42079	42221	41515	460	0	2.423	2.357	2.425	2.354	1	1412.75	1424.15	1428.1	1408.3	0	882.6	908.0	912.0	882.0	0	1325	83.01	82.78	83.06	82.78	20300	1	26.16	26.200001	25.77	25.809999	25.014866	45629200	35.279999	35.41	34.599998	34.790001000000004	34.790001000000004	6031100
644	2014-09-03	121.699997	122.199997	121.660004	122.150002	122.150002	3414600	201.380005	201.410004	200.220001	200.5	183.259033	57462000	17067.24023	17151.89063	17060.21094	17078.2793	17078.2793	62770000	39.450001	39.900002	39.349998	39.549999	39.211201	552700	1.3151	1.3131	1.3161	1.3122	1	102.77	100.4	103.13	100.4	233640	1	95.09	93.31	95.87	93.09	1	41793	41689	42500	41430	270	1	2.398	2.419	2.467	2.396	0	1412.9	1412.65	1414.5	1404.45	1	875.35	883.65	883.65	869.95	0	1315	82.88799999999998	83.005	83.075	82.86	17190	0	25.91	26.0	25.76	25.780001	24.985792	18809800	35.130001	35.759997999999996	35.009997999999996	35.549999	35.549999	4412000
645	2014-09-04	122.480003	122.660004	121.25	121.480003	121.480003	7310600	200.839996	201.580002	199.660004	200.210007	182.993973	85236000	17083.60938	17161.55078	17030.11914	17069.58008	17069.58008	68120000	39.849998	39.900002	37.5	37.700001	37.377045	688100	1.2945	1.3147	1.3155	1.2919	0	101.83	102.41	102.95	101.7	218440	0	94.56	95.13	95.45	94.22	0	41485	41919	41990	41380	90	0	2.4530000000000003	2.403	2.457	2.382	1	1403.7	1412.5	1416.95	1403.6	0	890.4	877.75	888.9	877.75	1	1315	83.834	82.89	83.895	82.865	42980	1	25.9	25.969999	24.799999	24.879999	24.113516	48013800	35.380001	35.549999	35.139998999999996	35.299999	35.299999	3533500
646	2014-09-05	121.830002	122.059998	121.629997	122.059998	122.059998	3490100	200.169998	201.190002	199.410004	201.110001	183.816574	102177000	17065.89063	17137.35938	17009.61914	17137.35938	17137.35938	76630000	38.049999	38.450001	37.599998	38.299999	37.971905	781700	1.295	1.2944	1.2986	1.2921	1	100.82	101.87	102.44	100.35	202140	0	93.42	94.66	95.08	92.95	0	41315	41650	41836	41294	40	0	2.459	2.468	2.487	2.387	1	1410.75	1404.25	1412.5	1403.55	1	891.0	887.95	892.7	885.8	1	1315	83.757	83.935	83.965	83.585	39220	0	25.01	25.1	24.66	25.07	24.297661	29706700	35.27	35.279999	34.66	34.900002	34.900002	4543700
647	2014-09-08	121.580002	121.610001	120.370003	120.730003	120.730003	7506500	200.919998	201.210007	200.0	200.589996	183.341324	64146000	17131.71094	17137.88086	17079.16992	17111.41992	17111.41992	65640000	38.099998	38.099998	36.75	37.0	36.683044	749100	1.2897	1.2943	1.2963	1.2882	0	100.2	100.8	101.0	99.36	197610	0	93.16	93.58	93.72	91.89	0	41804	42070	42376	41640	14350	1	2.471	2.45	2.48	2.421	1	1399.65	1410.7	1413.9	1397.0	0	885.7	889.85	895.1	882.55	0	1290	84.241	83.885	84.38	83.82	43300	1	24.9	24.92	24.15	24.190001	23.444773	44416600	34.290001000000004	34.700001	34.27	34.700001	34.700001	2855200
648	2014-09-09	120.57	120.940002	120.0	120.870003	120.870003	6157300	200.410004	200.550003	198.910004	199.320007	182.180527	88591000	17110.39063	17111.55078	16993.28906	17013.86914	17013.86914	69030000	36.950001	37.599998	36.349998	37.549999	37.228333	762800	1.2938	1.2898	1.2959	1.286	1	99.16	100.2	100.62	99.03	172500	0	92.75	93.16	93.98	92.56	0	41951	41866	42099	41784	12780	1	2.502	2.48	2.509	2.478	1	1390.35	1398.15	1400.35	1383.7	0	860.1	885.7	885.7	858.6	0	1290	84.28399999999998	84.35	84.525	84.05	43280	1	24.209999	24.639999	24.030001	24.559999	23.803373	29675800	34.759997999999996	34.82	34.509997999999996	34.619999	34.619999	2105100
649	2014-09-10	120.129997	120.540001	119.639999	120.260002	120.260002	7021500	199.429993	200.199997	198.770004	200.070007	182.866043	67251000	17016.05078	17080.26953	16974.57031	17068.71094	17068.71094	76780000	37.0	37.849998	36.650002	37.150002	36.83176	767100	1.2917	1.2936	1.2963	1.2883	0	98.04	99.35	99.47	97.6	203280	0	91.7	92.87	93.11	91.3	0	41956	42090	42274	41875	12670	1	2.543	2.5	2.543	2.4930000000000003	1	1382.3	1389.6	1391.6	1379.4	0	848.85	856.1	856.1	850.1	0	1275	84.29299999999998	84.12	84.435	84.065	58230	1	24.290001	24.459999	23.959999	24.1	23.357544	33863700	34.419998	34.43	34.02	34.259997999999996	34.259997999999996	5094100
650	2014-09-11	119.610001	119.699997	118.769997	119.470001	119.470001	7612000	199.270004	200.330002	199.119995	200.300003	183.076279	66774400	17057.41016	17057.41016	16983.88086	17049.0	17049.0	63650000	36.849998	37.950001	36.549999	37.900002	37.575336	831000	1.2926	1.2917	1.2952	1.2896	1	98.08	98.12	98.49	96.72	144790	1	93.06	91.72	93.45	90.44	1	41270	41941	41975	41226	20030	0	2.55	2.532	2.5540000000000003	2.507	1	1371.75	1382.25	1383.95	1368.3	0	833.35	842.0	843.5	833.4	0	1275	84.304	84.255	84.355	84.08	33300	1	23.92	24.33	23.77	24.27	23.522308	29420500	33.950001	34.810001	33.91	34.689999	34.689999	8150600
651	2014-09-12	118.629997	118.900002	118.07	118.379997	118.379997	8126500	200.100006	200.119995	198.559998	199.130005	182.006836	117409300	17044.05078	17044.05078	16937.66992	16987.50977	16987.50977	82820000	37.400002	38.599998	37.099998	38.200001	37.872765	1061800	1.2965	1.2925	1.298	1.2909	1	97.11	98.25	98.8	96.83	103490	0	92.16	93.08	93.7	91.99	0	41309	41180	41398	41011	16960	1	2.609	2.547	2.616	2.545	1	1371.85	1370.95	1371.85	1356.4	1	836.05	830.1	830.1	822.3	1	1275	84.24	84.295	84.425	84.09	16340	0	24.030001	24.200001	23.790001	23.879999	23.144323	32421600	34.59	34.799999	34.299999	34.380001	34.380001	4112900
652	2014-09-15	118.790001	118.860001	118.459999	118.639999	118.639999	4775400	199.160004	199.320007	198.380005	198.979996	181.869736	76401000	16988.75977	17051.84961	16951.38086	17031.14063	17031.14063	71740000	38.349998	38.400002	37.299999	37.75	37.426617	694700	1.2942	1.2976	1.2982	1.2908	0	96.65	96.9	97.33	96.21	19950	0	92.81	92.19	93.09	90.69	1	41400	41400	41575	41213	13390	1	2.591	2.612	2.651	2.582	0	1364.15	1367.15	1376.4	1361.05	0	836.9	837.65	837.65	837.65	1	1275	84.25	84.17	84.37	84.15	740	1	24.01	24.040001	23.75	23.91	23.173399	20102500	34.220001	34.66	34.189999	34.560001	34.560001	3201000
653	2014-09-16	118.849998	119.43	118.440002	118.830002	118.830002	6544500	198.610001	200.839996	198.5	200.479996	183.240753	116201000	17027.16016	17167.05078	16985.55078	17131.9707	17131.9707	73200000	37.799999	38.900002	37.099998	38.549999	38.219765	785500	1.296	1.2938	1.2995	1.2922	1	99.05	97.96	99.45	97.44	199770	1	94.71	92.84	95.22	92.49	1	41479	41469	41774	41330	18380	1	2.594	2.591	2.596	2.553	1	1366.45	1364.9	1370.9	1360.75	1	844.2	838.8	841.0	838.5	1	1275	84.23100000000002	84.375	84.495	84.005	35280	0	23.91	24.25	23.67	24.0	23.260626	27000500	34.810001	35.419998	34.77	35.25	35.25	5173800
654	2014-09-17	118.949997	119.239998	117.5	117.540001	117.540001	8328700	200.770004	201.679993	199.75	200.75	183.487579	151266000	17131.00977	17221.10938	17089.00977	17156.84961	17156.84961	87810000	38.450001	38.799999	37.450001	37.5	37.178761	790700	1.2866	1.2959	1.2982	1.2851	0	98.97	98.95	99.61	98.51	190170	0	94.0	94.75	95.11	93.78	0	41374	41497	41530	41204	11310	0	2.622	2.591	2.625	2.547	1	1349.7	1366.05	1370.95	1347.15	0	839.05	841.1	846.7	833.3	0	1300	84.486	84.235	84.86	84.075	66610	1	24.02	24.08	23.389999	23.43	22.708185	41435400	35.240002000000004	35.369999	34.91	35.009997999999996	35.009997999999996	5156200
655	2014-09-18	117.410004	118.089996	117.190002	117.779999	117.779999	5368700	201.360001	201.850006	201.100006	201.820007	184.465546	94990000	17163.73047	17275.36914	17163.73047	17265.99023	17265.99023	85300000	37.400002	37.549999	35.950001	36.299999	35.989037	1058000	1.2923	1.2865	1.2931	1.2834	1	97.7	98.69	99.14	97.42	193580	0	93.05	94.04	94.89	92.92	0	40934	41201	41201	40600	21230	0	2.6180000000000003	2.629	2.642	2.594	0	1348.2	1349.35	1352.35	1341.25	0	831.4	830.2	830.25	821.75	0	1325	84.43	84.865	84.9	84.34	32280	0	23.35	23.459999	23.08	23.129999	22.417429	35030900	35.18	35.189999	34.560001	34.619999	34.619999	4312500
656	2014-09-19	117.510002	117.57	116.720001	117.089996	117.089996	10930200	201.520004	201.899994	200.289993	200.699997	184.299469	121649000	17267.21094	17350.64063	17257.46094	17279.74023	17279.74023	349620000	35.950001	36.200001	34.400002	34.700001	34.402747999999995	1427300	1.2829	1.2923	1.293	1.2827	0	98.39	97.65	98.49	97.18	158390	1	92.42	93.19	93.44	92.06	0	39626	40910	40964	39525	27330	0	2.5780000000000003	2.629	2.655	2.575	0	1336.05	1348.05	1353.75	1334.4	0	812.35	824.0	824.0	821.45	0	1350	84.865	84.37	84.935	84.335	37090	1	23.1	23.129999	22.49	22.66	21.961908	51690900	34.509997999999996	34.720001	34.32	34.57	34.57	3403000
657	2014-09-22	116.720001	117.370003	116.580002	116.849998	116.849998	7601600	200.350006	200.380005	198.729996	199.149994	182.876175	125553000	17271.71094	17277.88086	17159.35938	17172.67969	17172.67969	74300000	34.25	34.400002	33.299999	34.0	33.70874	1280500	1.285	1.2827	1.2868	1.2815	1	96.97	98.5	98.5	96.38	171140	0	91.52	92.22	92.64	91.2	0	39573	39348	39677	38831	27950	0	2.5660000000000003	2.569	2.5780000000000003	2.547	0	1328.65	1333.45	1338.35	1325.5	0	803.15	813.45	816.6	800.3	0	1350	84.863	84.93	84.975	84.645	18200	0	22.530001	22.540001	22.02	22.18	21.496695000000006	41175500	34.41	34.459998999999996	34.029999	34.189999	34.189999	3948400
658	2014-09-23	117.989998	117.989998	117.309998	117.599998	117.599998	4664800	198.429993	199.259995	197.949997	198.009995	181.829315	111393000	17165.91016	17171.88086	17055.86914	17055.86914	17055.86914	77090000	34.799999	35.799999	34.5	35.450001	35.14632	972600	1.2847	1.2851	1.2903	1.2842	0	96.85	96.91	97.59	96.55	192360	0	91.74	90.74	92.13	90.62	1	39511	39400	39894	39110	22430	0	2.527	2.556	2.556	2.527	0	1333.55	1328.7	1348.35	1327.25	1	815.25	816.05	816.05	816.05	1	1350	84.779	84.805	84.875	84.46	24750	0	22.5	22.66	22.24	22.540001	21.845606	34631500	34.279999	34.66	34.18	34.439999	34.439999	2732700
659	2014-09-24	117.120003	117.720001	116.900002	117.050003	117.050003	5515000	198.039993	199.690002	197.520004	199.559998	183.25264	107276000	17056.64063	17226.59961	17033.92969	17210.06055	17210.06055	80530000	34.950001	35.799999	34.700001	35.150002	34.848892	970400	1.278	1.2846	1.2864	1.2774	0	96.95	96.89	97.33	95.6	216740	1	92.87	91.74	93.31	91.14	1	39265	39472	39692	38964	24580	0	2.5660000000000003	2.531	2.569	2.527	1	1316.4	1333.45	1341.55	1314.65	0	819.5	824.1	824.1	824.1	1	1350	85.155	84.775	85.22	84.705	30890	1	22.370001	22.59	22.18	22.209999	21.52577	29477400	34.529999	35.110001000000004	34.310001	35.0	35.0	6149100
660	2014-09-25	116.300003	117.760002	116.199997	117.389999	117.389999	7631700	199.039993	199.050003	196.270004	196.339996	180.295761	150300000	17204.85938	17204.85938	16945.80078	16945.80078	16945.80078	93520000	34.650002	35.299999	34.150002	35.150002	34.848892	1060900	1.275	1.278	1.2784	1.2698	0	97.0	97.03	97.56	96.22	190330	1	92.47	92.93	93.58	92.09	0	39230	39090	39434	38722	28790	0	2.504	2.567	2.571	2.502	0	1315.05	1315.4	1318.6	1299.55	0	802.75	816.9	816.9	795.5	0	1335	85.303	85.2	85.615	85.165	39060	1	21.99	22.370001	21.85	22.35	21.661459	35894800	35.080002	35.130001	34.650002	34.830002	34.830002	4266400
661	2014-09-26	117.019997	117.099998	116.580002	117.059998	117.059998	4185200	196.699997	198.389999	196.419998	197.899994	181.728317	103547000	16948.61914	17148.15039	16948.10938	17113.15039	17113.15039	74670000	35.0	35.049999	34.200001	34.549999	34.254032	524500	1.2685	1.2752	1.2761	1.2677	0	97.0	97.11	97.5	96.46	165600	0	93.41	92.53	93.92	92.3	1	39169	39350	39633	39000	20320	0	2.528	2.506	2.549	2.49	1	1300.9	1314.5	1320.45	1300.55	0	783.55	806.7	806.7	805.3	0	1325	85.76700000000002	85.275	85.825	85.235	24320	1	22.200001	22.23	21.92	21.98	21.302856	30222900	34.91	35.32	34.84	35.16	35.16	3034600
662	2014-09-29	117.269997	117.400002	116.900002	117.029999	117.029999	4049500	196.199997	197.889999	196.050003	197.539993	181.397705	95112000	17107.68945	17107.68945	16934.42969	17071.2207	17071.2207	70220000	34.700001	34.75	34.099998	34.200001	33.907028000000004	385600	1.2685	1.2685	1.2716	1.2664	1	97.2	96.81	97.34	96.27	170230	1	94.31	93.38	94.66	92.76	1	39354	39100	39478	39036	15280	1	2.479	2.524	2.54	2.479	0	1304.5	1300.6	1310.9	1297.1	1	789.5	779.35	793.5	778.5	1	1310	85.71600000000002	85.81	85.93	85.59	21880	0	22.120001	22.17	21.74	21.75	21.079945	22893400	35.0	35.619999	34.98	35.52	35.52	3333500
663	2014-09-30	116.540001	117.349998	115.849998	116.209999	116.209999	10170100	197.690002	198.300003	196.610001	197.020004	180.920258	131302000	17070.44922	17145.09961	17017.10938	17042.90039	17042.90039	102290000	33.950001	34.5	33.349998	33.700001	33.411312	847200	1.2632	1.2684	1.2703	1.2571	0	94.67	97.15	97.8	94.24	261950	0	91.35	94.39	94.95	90.91	0	38516	39337	39345	38112	38410	0	2.495	2.479	2.524	2.479	1	1293.3	1304.45	1312.4	1289.85	0	774.95	778.25	786.05	775.25	0	1290	86.04700000000003	85.74	86.335	85.62	35420	1	21.690001	21.870001	21.290001	21.360001	20.70196	44049300	35.43	35.48	34.200001	34.41	34.41	11592100
664	2014-10-01	116.610001	117.260002	116.589996	116.769997	116.769997	7018800	196.699997	196.770004	193.910004	194.350006	178.468414	177798000	17040.46094	17041.16016	16776.13086	16804.71094	16804.71094	104240000	33.849998	34.900002	33.700001	34.150002	33.85746	953400	1.2624	1.2631	1.264	1.2584	0	94.16	94.77	96.23	93.78	247990	0	90.77	91.47	93.07	90.58	0	38702	38260	39083	38146	27210	1	2.389	2.5	2.508	2.384	0	1282.95	1292.9	1293.95	1263.6	0	784.55	774.55	785.45	763.9	1	1250	86.07600000000002	86.05	86.295	85.89	38960	1	21.48	21.84	21.389999	21.4	20.740725	32615000	34.599998	34.98	34.049999	34.150002	34.150002	6886000
665	2014-10-03	115.169998	115.510002	114.419998	114.610001	114.610001	11301300	195.679993	196.940002	195.080002	196.520004	180.46106	121569000	16802.19922	17027.83984	16802.19922	17009.68945	17009.68945	87940000	35.049999	35.150002	34.400002	34.549999	34.254032	1371200	1.2517	1.2668	1.2676	1.25	0	92.31	93.75	94.06	91.48	239600	0	89.72	91.44	91.86	89.42	0	37888	38555	38555	37211	18090	0	2.436	2.436	2.484	2.4290000000000003	1	1225.7	1264.2	1264.55	1222.3	0	754.55	769.65	773.85	752.25	0	1215	86.823	85.725	86.87	85.715	55580	1	21.25	21.25	20.629999	20.629999	19.994444	72263700	34.169998	34.259997999999996	33.639998999999996	33.77	33.77	6582300
666	2014-10-06	115.160004	116.309998	114.940002	116.029999	116.029999	7644100	197.339996	197.600006	195.580002	196.289993	180.249847	104778000	17010.33984	17099.39063	16930.38086	16991.91016	16991.91016	655450000	34.900002	35.299999	34.400002	35.150002	34.848892	796000	1.2654	1.251	1.2677	1.2504	1	92.79	91.9	93.21	91.25	203600	1	90.47	89.81	90.78	88.8	1	38488	38019	38600	37941	12680	1	2.42	2.439	2.452	2.404	0	1246.45	1204.05	1249.55	1187.05	1	766.1	756.15	768.9	735.0	1	1215	86.044	86.8	86.845	85.735	43430	0	20.9	21.23	20.74	21.16	20.508116	43922100	33.77	34.150002	33.41	34.040001000000004	34.040001000000004	4541400
667	2014-10-07	116.309998	116.629997	116.089996	116.360001	116.360001	5274700	195.279999	195.720001	193.220001	193.259995	177.467468	147913000	16988.25	16988.25	16715.78906	16719.39063	16719.39063	79420000	35.200001	35.400002	33.849998	34.0	33.70874	805500	1.267	1.2656	1.2683	1.2584	1	92.11	92.81	92.99	91.4	222630	0	88.44	90.5	90.62	88.43	0	38363	38596	39144	38130	30090	0	2.341	2.421	2.43	2.337	0	1266.5	1245.95	1268.9	1243.1	1	787.0	768.2	790.0	767.85	1	1215	85.77799999999998	85.93	86.225	85.645	42700	0	21.219999	21.280001	20.41	20.42	19.790916	59344300	33.790001000000004	33.810001	33.360001000000004	33.439999	33.439999	4323800
668	2014-10-08	117.029999	117.709999	115.849998	117.470001	117.470001	10670900	193.369995	196.919998	192.360001	196.639999	180.571274	186461000	16718.65039	17006.91016	16663.25977	16994.2207	16994.2207	106930000	34.5	38.450001	34.049999	37.950001	37.62490800000001	2410300	1.2734	1.2669	1.2749	1.2622	1	91.38	91.89	91.89	90.57	207630	0	87.7	88.48	88.67	86.88	0	38217	38362	38875	38164	25880	0	2.318	2.352	2.386	2.311	0	1276.55	1266.45	1284.4	1260.75	1	796.45	786.5	805.1	784.7	1	1215	85.40700000000002	85.755	86.03	85.29	51010	0	20.67	22.16	20.110001	21.940001	21.26409	114256600	33.07	33.09	32.689999	33.0	33.0	7458500
669	2014-10-09	117.860001	118.260002	117.489998	117.639999	117.639999	6610500	196.330002	196.600006	192.580002	192.740005	176.98998999999995	210705000	16989.36914	16989.36914	16649.03906	16659.25	16659.25	93210000	37.849998	37.849998	36.400002	37.349998	37.030041	1578800	1.2691	1.2732	1.2792	1.2664	0	90.05	91.62	91.85	88.42	216470	0	84.33	87.79	88.01	84.12	0	38615	38350	39099	38350	30840	1	2.327	2.33	2.345	2.279	1	1265.7	1276.75	1294.5	1265.6	0	800.5	804.65	812.75	794.5	1	1215	85.655	85.365	85.785	85.015	55450	1	21.9	21.92	20.719999	21.219999	20.566269	77681600	32.650002	32.73	32.009997999999996	32.110001000000004	32.110001000000004	7915300
670	2014-10-10	117.699997	117.739998	117.190002	117.589996	117.589996	4651400	192.690002	193.649994	190.490005	190.539993	174.96975700000004	221909000	16654.88086	16757.59961	16543.91016	16544.09961	16544.09961	136370000	37.150002	38.200001	36.150002	36.349998	36.038612	1169600	1.2628	1.2691	1.2716	1.2605	0	90.21	89.1	90.49	88.11	197680	1	85.52	84.66	86.56	83.86	1	38512	38413	38639	38270	19990	0	2.286	2.316	2.3480000000000003	2.28	0	1263.1	1265.75	1269.85	1256.2	0	785.05	796.3	796.55	781.0	0	1230	86.031	85.655	86.105	85.515	28190	1	21.129999	21.610001	20.67	20.77	20.130135	52079000	32.130001	32.48	31.74	32.18	32.18	7599200
671	2014-10-13	118.139999	118.669998	117.93	118.519997	118.519997	5396300	190.460007	191.149994	187.300003	187.410004	172.09552	230939000	16535.42969	16602.41016	16310.46973	16321.07031	16321.07031	107830000	37.200001	39.099998	36.75	37.5	37.178761	1123100	1.2753	1.2637	1.2762	1.2619	1	88.89	89.89	90.18	87.74	146530	0	85.01	85.26	85.93	84.13	0	38336	38730	39039	38280	22460	0	2.238	2.234	2.241	2.234	0	1268.55	1270.85	1275.75	1255.2	0	785.95	785.9	793.85	781.95	1	1230	85.727	85.9	85.935	85.205	21540	0	21.129999	21.76	21.01	21.120001	20.469351	45807100	32.040001000000004	32.32	31.709999	31.99	31.99	5086800
672	2014-10-14	118.580002	118.82	118.349998	118.589996	118.589996	5174800	188.419998	189.820007	187.039993	187.699997	172.36178600000005	215847000	16321.90039	16463.66992	16273.63965	16315.19043	16315.19043	110410000	37.5	38.700001	36.849998	37.200001	36.881329	1470000	1.2659	1.2752	1.2769	1.264	0	85.04	88.23	88.74	84.48	141660	0	82.3	85.03	85.65	81.37	0	38767	38480	39018	38480	24150	1	2.197	2.24	2.264	2.176	0	1265.7	1267.9	1277.8	1260.95	0	795.1	784.35	797.0	784.35	1	1230	85.941	85.42	86.005	85.385	29920	1	21.280001	21.75	21.23	21.370001	20.711649	36062500	31.91	31.92	30.629998999999998	30.85	30.85	15403700
673	2014-10-16	119.019997	119.650002	118.879997	119.220001	119.220001	6545400	183.059998	187.580002	182.889999	186.270004	171.048706	270391000	16137.13965	16211.12012	15935.21973	16117.24023	16117.24023	131670000	37.799999	38.349998	36.400002	36.450001	36.137756	1719300	1.2809	1.2837	1.2847	1.2706	0	84.47	83.45	85.0	82.6	14940	1	83.09	81.12	84.88	79.84	1	38872	38912	39180	38610	29110	1	2.151	2.111	2.18	1.978	1	1255.85	1262.0	1263.5	1239.7	0	746.0	766.6	771.25	729.95	0	1230	85.041	85.0	85.53	84.835	59860	0	21.309999	21.77	21.23	21.360001	20.70196	28753500	30.360001	31.91	30.200001	31.1	31.1	19073500
674	2014-10-17	119.059998	119.230003	118.419998	118.989998	118.989998	8059000	188.419998	189.75	187.619995	188.470001	173.068893	214625000	16118.38965	16427.38086	16118.38965	16380.41016	16380.41016	137910000	36.5	36.549999	34.75	35.0	34.70018	1496300	1.2763	1.2811	1.2837	1.2744	0	86.16	86.5	87.34	85.49	280470	1	83.0	83.43	84.7	82.69	0	38399	38750	38882	38362	19770	0	2.199	2.155	2.229	2.122	1	1262.35	1256.2	1264.45	1253.35	1	756.7	742.0	761.0	740.25	1	1230	85.213	85.025	85.355	84.855	26570	1	21.41	21.440001	20.690001	20.690001	20.052597	54513000	31.33	31.629998999999998	31.030001000000002	31.25	31.25	7509000
675	2014-10-20	119.68	119.860001	119.540001	119.800003	119.800003	3033700	188.130005	190.449997	188.070007	190.300003	174.749344	130011000	16373.15039	16401.63086	16260.54004	16399.66992	16399.66992	94320000	35.5	35.950001	35.0	35.700001	35.39418	791900	1.2799	1.2758	1.2817	1.2731	1	85.4	86.35	86.7	84.41	247600	0	82.72	83.85	84.21	82.28	0	38533	38410	38823	38410	17240	1	2.193	2.218	2.225	2.16	0	1267.25	1259.6	1274.75	1258.6	1	762.3	754.0	764.7	753.7	1	1230	85.038	85.33	85.47	84.99	17650	0	20.950001	21.23	20.799999	21.200001	20.546886	32998700	31.09	31.24	30.66	31.139999	31.139999	6050400
676	2014-10-21	120.269997	120.5	119.910004	120.019997	120.019997	4566100	191.679993	194.199997	191.479996	194.070007	178.211273	154949000	16406.0293	16620.7793	16405.76953	16614.81055	16614.81055	105110000	36.150002	36.549999	35.349998	35.450001	35.14632	803900	1.2715	1.2801	1.2841	1.2713	0	86.22	85.13	86.49	85.1	258390	1	82.81	82.76	84.05	82.29	1	38767	38600	38975	38540	21790	1	2.227	2.176	2.227	2.135	1	1282.1	1267.75	1285.65	1263.15	1	776.0	762.85	777.6	759.15	1	1230	85.404	85.13	85.46	84.795	32410	1	21.43	21.58	21.02	21.1	20.449968	21702100	31.42	31.6	30.969998999999998	31.299999	31.299999	5778500
677	2014-10-22	119.690002	119.790001	119.25	119.339996	119.339996	3740200	194.410004	194.910004	192.610001	192.690002	176.944031	151822000	16615.25977	16653.89063	16459.84961	16461.32031	16461.32031	92050000	35.0	35.25	34.150002	34.150002	33.85746	789000	1.2649	1.2716	1.274	1.2636	0	84.71	86.46	87.07	84.47	264810	0	80.36	82.61	83.22	80.28	0	38209	38674	38719	38070	21430	0	2.22	2.216	2.25	2.178	0	1266.1	1282.5	1283.95	1262.55	0	776.7	775.85	784.0	768.5	1	1230	85.854	85.47	85.895	85.325	34250	1	20.969999	21.059999	20.42	20.440001	19.810299	40030800	31.469998999999998	31.5	30.459999	30.549999	30.549999	8602000
678	2014-10-23	118.709999	118.82	117.879997	118.519997	118.519997	6417500	194.619995	196.199997	194.259995	194.929993	179.00100700000004	154944000	16468.07031	16767.51953	16468.07031	16677.90039	16677.90039	99420000	33.900002	35.150002	33.150002	34.650002	34.353176	961000	1.2647	1.2651	1.2679	1.2614	0	86.83	84.71	87.19	84.12	306980	1	81.91	80.48	82.44	80.11	1	38016	38133	38170	37988	5130	0	2.277	2.216	2.3	2.201	1	1260.8	1266.0	1270.45	1246.65	0	779.3	769.7	782.85	764.5	1	1230	85.946	85.87	86.05	85.755	20050	1	20.25	20.719999	20.049999	20.559999	19.926601	36274300	30.9	31.26	30.77	31.059998999999998	31.059998999999998	7258800
679	2014-10-24	118.620003	118.629997	118.120003	118.349998	118.349998	3610600	195.25	196.490005	194.490005	196.429993	180.378433	117927000	16677.03906	16811.71094	16649.7207	16805.41016	16805.41016	90400000	34.700001	35.299999	34.400002	34.849998	34.551456	579100	1.267	1.2645	1.2696	1.2633	1	86.13	86.78	86.78	85.29	208220	0	81.31	82.03	82.03	80.44	0	38074	38050	38399	38014	9230	1	2.266	2.275	2.278	2.229	0	1250.9	1260.5	1260.5	1247.65	0	780.9	782.0	790.0	778.0	1	1230	85.818	85.925	86.015	85.615	25210	0	20.530001	20.639999	20.27	20.469999	19.839373	16302400	30.799999	30.889999	30.5	30.879998999999998	30.879998999999998	5649300
680	2014-10-27	118.18	118.370003	118.010002	118.059998	118.059998	2443600	195.729996	196.449997	195.029999	196.160004	180.130493	82954000	16796.09961	16836.98047	16729.83008	16817.93945	16817.93945	72580000	34.599998	34.950001	34.25	34.400002	34.105315999999995	571700	1.2698	1.2683	1.2725	1.2666	1	85.83	86.08	86.25	84.55	228430	0	80.65	81.32	81.34	79.49	0	38145	38070	38210	37935	13590	1	2.259	2.287	2.298	2.2430000000000003	0	1258.35	1250.85	1262.8	1249.45	1	787.15	779.8	788.7	777.2	1	1230	85.561	85.8	85.8	85.475	22240	0	20.35	20.4	20.09	20.110001	19.490467	28523200	30.290001	30.77	30.16	30.639999	30.639999	5203300
681	2014-10-28	118.480003	118.480003	118.010002	118.099998	118.099998	3260100	196.820007	198.419998	196.729996	198.410004	182.196655	106736000	16825.18945	17006.44922	16825.18945	17005.75	17005.75	83870000	34.700001	34.75	34.0	34.599998	34.3036	597800	1.2734	1.2698	1.2765	1.2683	1	86.03	85.5	86.38	85.08	198830	1	81.61	80.71	81.73	80.43	1	38129	38135	38467	38106	17740	0	2.3	2.262	2.3	2.248	1	1267.25	1258.25	1272.75	1251.85	1	792.5	790.0	790.0	790.0	1	1240	85.473	85.615	85.75	85.29	28260	0	20.290001	20.540001	20.1	20.530001	19.897528	32570200	30.690001000000002	30.92	30.57	30.82	30.82	4078000
682	2014-10-29	117.650002	117.910004	116.139999	116.410004	116.410004	7900800	198.550003	199.119995	196.800003	198.110001	181.921143	142557000	17005.07031	17065.5	16895.38086	16974.31055	16974.31055	76450000	34.200001	34.700001	32.549999	32.799999	32.519020000000005	1209500	1.2632	1.2735	1.2772	1.2631	0	87.12	86.1	87.94	86.06	243750	1	81.95	81.59	82.92	81.48	1	38273	38155	38326	37968	14950	1	2.321	2.296	2.362	2.276	1	1258.25	1268.1	1276.85	1257.7	0	800.7	794.9	803.0	791.5	1	1240	86.036	85.435	86.13	85.245	35650	1	20.290001	20.530001	19.57	19.639999	19.034945	68045200	31.18	31.450001	31.0	31.23	31.23	7632900
683	2014-10-30	115.800003	115.830002	114.940002	115.190002	115.190002	7852200	197.580002	199.949997	197.399994	199.380005	183.087341	113330000	16968.14063	17223.96094	16920.75977	17195.41992	17195.41992	80180000	32.25	32.450001	30.1	30.299999	30.040438	1815600	1.2613	1.2631	1.264	1.2547	0	86.24	86.93	87.1	85.71	191860	0	80.99	81.97	82.13	80.76	0	36574	38125	38130	36310	43090	0	2.3080000000000003	2.31	2.333	2.28	0	1246.9	1258.15	1261.0	1240.15	0	780.7	795.35	795.45	775.05	0	1240	86.23200000000001	86.095	86.585	86.075	35210	1	19.43	19.450001	18.16	18.200001	17.639307000000006	113088500	30.889999	31.01	30.629998999999998	30.76	30.76	6003000
684	2014-10-31	111.830002	112.879997	111.660004	112.660004	112.660004	18208200	201.779999	201.820007	200.770004	201.660004	185.181076	146903000	17208.7793	17395.53906	17208.7793	17390.51953	17390.51953	121610000	26.85	28.75	26.549999	27.4	27.165281	2344300	1.2525	1.2612	1.2618	1.2485	0	85.86	86.02	86.25	84.6	225370	0	80.65	81.15	81.38	79.66	0	35797	36381	36431	35123	45950	0	2.335	2.307	2.359	2.296	1	1237.05	1246.85	1246.85	1221.1	0	791.8	779.2	796.05	770.6	1	1240	87.016	86.25	87.245	86.23	64770	1	17.33	17.790001	16.889999	17.209999	16.679804	103841400	30.24	30.65	30.190001000000002	30.629998999999998	30.629998999999998	4680900
685	2014-11-03	112.389999	112.68	112.0	112.150002	112.150002	6589800	201.919998	202.449997	201.309998	201.770004	185.282074	93600000	17390.90039	17410.65039	17339.84961	17366.24023	17366.24023	80030000	27.799999	27.85	26.549999	27.15	26.917421	1441600	1.2483	1.2515	1.2517	1.2441	0	84.78	85.85	86.4	84.01	248170	0	78.22	80.65	81.03	78.13	0	35942	35565	36125	35290	23710	1	2.346	2.309	2.384	2.301	1	1230.75	1233.3	1245.05	1224.15	0	804.4	793.5	809.0	788.2	1	1240	87.40700000000002	87.13	87.54	87.125	40070	1	17.440001000000002	18.0	17.25	17.91	17.358242	74222500	30.51	30.719998999999998	29.66	29.76	29.76	18894200
686	2014-11-04	112.120003	112.709999	112.080002	112.220001	112.220001	6430100	201.229996	201.600006	200.059998	201.070007	184.639297	93343000	17368.81055	17397.23047	17278.35938	17383.83984	17383.83984	81390000	27.049999	27.049999	25.450001	25.549999	25.331127	1441900	1.2546	1.2483	1.2578	1.2481	1	82.82	84.21	84.43	82.08	313670	0	77.36	78.32	78.51	75.94	0	35495	35789	35810	35340	13270	0	2.335	2.341	2.351	2.303	0	1225.5	1229.8	1233.5	1218.3	0	790.65	803.65	805.45	783.0	0	1240	87.09200000000001	87.365	87.385	86.975	32510	0	17.790001	17.82	17.129998999999998	17.209999	16.679804	67537600	29.309998999999998	29.370001000000002	28.889999	29.299999	29.299999	12654700
687	2014-11-05	109.919998	110.839996	109.669998	109.790001	109.790001	13560100	202.539993	202.589996	201.449997	202.339996	185.805511	91709000	17385.75977	17486.58984	17385.75977	17484.5293	17484.5293	76030000	24.75	26.9	24.75	25.049999	24.835411	2362800	1.2486	1.2546	1.2568	1.2457	0	82.95	82.78	84.45	81.63	364450	1	78.95	77.44	79.43	76.54	1	34412	35227	35227	33730	53320	0	2.346	2.333	2.369	2.3280000000000003	1	1208.6	1225.15	1225.45	1197.1	0	757.85	786.45	787.55	755.1	0	1230	87.56700000000002	87.105	87.72	87.05	35200	1	16.68	17.34	16.450001	16.59	16.078909	86227300	29.35	30.110001	29.34	29.950001	29.950001	13851100
688	2014-11-06	109.919998	110.489998	109.75	109.879997	109.879997	7019900	202.389999	203.259995	201.639999	203.149994	186.549286	107089000	17491.66016	17560.31055	17440.34961	17554.4707	17554.4707	70670000	25.799999	27.0	25.700001	26.25	26.025131	1595500	1.2375	1.2487	1.2535	1.2365	0	82.86	83.1	83.27	82.05	224780	0	77.84	78.9	79.01	77.15	0	34271	34120	34350	33901	18010	0	2.382	2.344	2.391	2.326	1	1196.55	1209.15	1213.55	1192.65	0	752.6	759.6	762.0	746.45	0	1230	88.134	87.58	88.27	87.23	55060	1	16.9	17.690001000000006	16.85	17.209999	16.679804	103000000	29.469998999999998	29.690001000000002	29.26	29.6	29.6	6351700
689	2014-11-07	110.779999	113.150002	110.730003	112.970001	112.970001	10916500	203.169998	203.600006	202.610001	203.339996	186.72377	89540000	17558.58008	17575.33008	17493.36914	17573.92969	17573.92969	82860000	27.0	28.35	26.799999	28.200001	27.958429	1594200	1.2454	1.2376	1.2471	1.2359	1	83.39	82.67	83.86	82.16	195440	1	78.44	77.92	79.47	77.53	1	34796	34100	35142	33491	47820	1	2.301	2.387	2.407	2.299	0	1217.95	1196.85	1219.65	1188.8	1	772.55	751.5	777.1	747.9	1	1230	87.726	88.175	88.315	87.545	65230	0	17.559998999999998	18.690001	17.540001	18.639999	18.065752	136476900	29.75	30.129998999999998	29.73	29.76	29.76	6585100
690	2014-11-10	112.239998	112.239998	110.279999	110.459999	110.459999	8548500	203.380005	204.039993	203.130005	203.979996	187.311462	66319000	17568.98047	17621.86914	17547.50977	17613.74023	17613.74023	71430000	27.85	27.85	26.35	26.5	26.272991	1369100	1.2421	1.2452	1.251	1.2417	0	82.34	83.26	84.97	81.88	219910	0	77.19	78.57	79.92	77.2	0	34745	35173	35190	34537	22570	0	2.36	2.3080000000000003	2.362	2.273	1	1202.45	1209.15	1221.1	1194.25	0	766.25	771.05	776.5	761.0	0	1230	87.911	87.63	87.93	87.21	35400	1	18.32	18.32	17.309998999999998	17.450001	16.912416	111605600	30.17	30.17	29.27	29.34	29.34	7499200
691	2014-11-11	111.080002	112.760002	110.870003	112.040001	112.040001	8603200	204.059998	204.309998	203.649994	204.179993	187.495117	54499400	17615.64063	17638.21094	17584.93945	17614.90039	17614.90039	52880000	26.85	29.6	26.799999	28.9	28.652431	1766600	1.2475	1.2421	1.25	1.2394	1	81.67	82.13	82.38	80.46	213420	0	77.53	77.22	78.08	76.46	1	34805	34455	34940	34287	26290	1	2.371	2.373	2.373	2.369	1	1201.2	1202.35	1211.8	1191.5	0	772.7	761.95	774.75	755.0	1	1230	87.719	87.83	88.155	87.43	26760	0	17.77	18.549999	17.73	18.219999	17.658693	86722200	29.34	29.59	29.02	29.42	29.42	4859600
692	2014-11-12	112.050003	112.169998	111.230003	111.5	111.5	5133300	203.350006	204.240005	203.309998	203.960007	187.293091	90120300	17604.75	17626.71094	17536.16992	17612.19922	17612.19922	75980000	29.25	30.1	28.200001	28.75	28.503717	1263300	1.2439	1.2476	1.2499	1.2418	0	80.38	81.25	81.65	79.72	116120	0	76.89	77.64	78.22	76.77	0	34695	34758	34955	34514	21020	0	2.373	2.373	2.377	2.319	1	1199.65	1201.4	1211.3	1197.65	0	773.65	772.7	783.75	769.65	1	1230	87.906	87.765	87.98	87.47	32510	1	18.43	18.700001	17.790001	18.24	17.678076	46634200	29.24	29.57	29.08	29.139999	29.139999	6031000
693	2014-11-13	111.889999	112.260002	111.220001	111.669998	111.669998	4874600	204.160004	204.830002	203.210007	204.190002	187.504318	85357900	17618.68945	17705.48047	17583.88086	17652.78906	17652.78906	80540000	29.1	30.15	28.5	28.75	28.503717	1055100	1.2477	1.2439	1.2492	1.2426	1	77.92	79.97	80.2	77.83	21790	0	74.25	77.03	77.23	74.14	0	34707	34745	34990	34581	22690	1	2.345	2.377	2.384	2.34	0	1196.3	1199.8	1206.8	1193.05	0	770.85	774.0	780.15	764.1	0	1230	87.75200000000002	87.9	87.96	87.7	24050	0	18.459999	18.530001	17.809998999999994	17.940001000000006	17.387318	56202100	28.93	28.98	28.1	28.290001	28.290001	17638100
694	2014-11-14	110.760002	114.720001	110.650002	114.470001	114.470001	14173600	204.100006	204.490005	203.720001	204.240005	187.550232	80417500	17653.10938	17664.15039	17613.19922	17634.74023	17634.74023	72850000	28.25	31.200001	27.85	31.0	30.734440000000006	1677700	1.2523	1.2477	1.2548	1.2399	1	79.41	77.67	79.75	76.76	267610	1	75.96	74.49	76.43	73.38	1	36032	34568	36266	33938	50600	1	2.319	2.345	2.377	2.315	0	1213.7	1196.2	1216.55	1178.1	1	771.35	769.35	773.9	751.5	1	1230	87.59299999999998	87.95	88.365	87.455	54440	0	17.639999	19.18	17.540001	19.02	18.43405	110735500	28.41	28.950001	28.290001	28.83	28.83	7998900
695	2014-11-17	113.970001	114.269997	113.559998	114.050003	114.050003	5441000	203.850006	204.580002	203.649994	204.369995	187.669601	80441000	17631.84961	17675.07031	17606.81055	17647.75	17647.75	70330000	30.799999	32.200001	30.4	31.700001	31.428446	1469000	1.245	1.2526	1.2578	1.2444	0	79.31	79.5	79.6	77.94	189080	0	75.46	75.99	76.24	74.77	0	35629	35981	36284	35520	30090	0	2.34	2.313	2.347	2.282	1	1201.9	1200.8	1214.45	1197.75	1	770.05	765.1	777.15	762.95	0	1230	88.01	87.65	88.055	87.23	28650	1	18.85	19.51	18.66	19.389999	18.792646	58651700	28.459999	28.780001000000002	28.43	28.68	28.68	5791300
696	2014-11-18	114.860001	115.169998	114.550003	115.050003	115.050003	5586700	204.440002	205.919998	204.440002	205.550003	188.753174	76068100	17643.08984	17735.71094	17642.0293	17687.82031	17687.82031	87420000	32.450001	33.150002	31.4	33.0	32.717308	1715600	1.2537	1.245	1.2546	1.2442	1	78.47	79.01	79.95	78.21	209550	0	74.25	75.58	76.53	74.22	0	35804	35661	36380	35661	29110	1	2.317	2.335	2.342	2.3080000000000003	0	1203.5	1201.85	1216.2	1198.75	1	778.0	769.55	778.75	767.2	1	1230	87.645	87.95	87.97	87.565	26250	0	19.719999	20.379999	19.57	20.299999	19.674614	79925400	28.48	28.549999	28.190001000000002	28.200001	28.200001	7272600
697	2014-11-19	114.93	115.349998	112.879997	113.68	113.68	11997700	205.309998	205.550003	204.300003	205.220001	188.45015	82373000	17685.50977	17712.25977	17624.5	17685.73047	17685.73047	73780000	32.75	33.049999	30.700001	30.85	30.585728000000003	2080600	1.2554	1.2537	1.26	1.2512	1	78.1	78.41	79.45	78.04	247150	0	74.32	74.75	75.93	74.41	1	36372	35790	36660	35341	37720	1	2.358	2.317	2.363	2.31	1	1189.45	1203.45	1209.65	1181.6	0	771.2	775.0	781.0	764.3	0	1210	87.711	87.74	87.85	87.365	45970	1	20.23	20.26	19.120001	19.190001	18.59881	120983300	28.360001	28.620001000000002	28.1	28.25	28.25	6732900
698	2014-11-20	114.57	115.019997	114.089996	114.860001	114.860001	5607800	204.259995	205.710007	204.179993	205.580002	188.780716	72840300	17677.32031	17720.43945	17603.89063	17719.0	17719.0	77740000	31.450001	32.299999	31.049999	32.0	31.725876	1030700	1.254	1.2555	1.2576	1.2504	0	79.33	78.16	79.95	77.56	206380	1	75.58	74.25	75.76	74.17	1	35819	35920	36150	35632	24790	0	2.338	2.358	2.358	2.303	0	1206.7	1189.05	1213.65	1182.35	1	768.4	765.25	773.95	762.3	0	1210	87.667	87.78	88.01	87.54	38420	0	19.66	19.93	19.360001	19.709999	19.102789	58492700	28.51	28.809998999999998	28.379998999999998	28.73	28.73	7225700
699	2014-11-21	115.580002	115.959999	114.470001	115.389999	115.389999	6564300	207.639999	207.839996	205.979996	206.679993	189.790817	142327300	17721.01953	17894.83008	17721.01953	17810.06055	17810.06055	140940000	32.700001	33.0	31.299999	31.6	31.329302	1342000	1.239	1.2541	1.2571	1.2376	0	80.36	79.95	81.61	79.07	264610	1	76.65	76.41	77.95	75.74	1	36080	35901	36529	35703	32890	1	2.312	2.34	2.354	2.3080000000000003	0	1227.1	1206.75	1234.6	1206.4	1	796.3	773.05	796.6	771.7	1	1210	88.405	87.72	88.48	87.505	55320	1	20.23	20.290001	19.57	19.879999	19.267551	45994100	29.059998999999998	29.139999	28.709999	29.1	29.1	10808000
700	2014-11-24	115.150002	115.370003	114.790001	115.110001	115.110001	4695000	207.169998	207.389999	206.910004	207.259995	190.32341	65880800	17812.63086	17855.26953	17793.18945	17817.90039	17817.90039	85510000	31.5	32.599998	31.450001	31.950001	31.676304	921400	1.2443	1.2376	1.2445	1.2357	1	79.68	80.5	80.85	79.4	151150	0	75.49	76.66	77.06	75.49	0	36245	36138	36366	36000	18140	1	2.305	2.31	2.338	2.299	0	1207.85	1223.45	1228.85	1200.65	0	791.65	794.35	801.35	787.95	0	1210	88.206	88.445	88.515	88.145	26080	0	19.77	19.950001	19.43	19.59	18.986485	40821500	28.9	29.23	28.65	28.74	28.74	8451700
701	2014-11-25	115.099998	115.470001	114.900002	115.379997	115.379997	9051800	207.539993	207.789993	206.800003	207.110001	190.185699	79108300	17819.05078	17854.73047	17790.89063	17814.93945	17814.93945	88190000	32.049999	34.900002	31.9	34.849998	34.551456	1734100	1.2475	1.2443	1.2487	1.2401	1	78.33	79.45	80.44	78.05	256830	0	73.87	75.54	76.61	73.74	0	36520	36350	36776	36350	29170	1	2.259	2.305	2.317	2.257	0	1222.95	1207.8	1226.35	1205.3	1	796.85	792.4	800.4	791.5	1	1210	87.962	88.225	88.4	87.87	33880	0	19.65	20.42	19.620001	20.389999	19.761843	72984400	29.040001	29.07	28.01	28.030001000000002	28.030001000000002	24788500
702	2014-11-26	115.25	115.339996	114.980003	115.160004	115.160004	3184000	207.289993	207.759995	207.029999	207.639999	190.672379	62167800	17812.25	17833.75977	17791.16016	17827.75	17827.75	67450000	34.849998	35.0	34.299999	34.400002	34.105315999999995	1117200	1.2506	1.2475	1.2532	1.2443	1	77.75	78.28	78.86	77.3	202190	0	73.47	73.89	74.5	73.32	0	36594	36521	36662	36432	12960	1	2.245	2.259	2.262	2.229	0	1229.0	1222.85	1230.35	1219.05	1	801.6	794.0	804.15	790.4	1	1210	87.649	87.925	88.105	87.56	27570	0	20.33	20.35	20.040001	20.1	19.480774	36643000	27.969998999999998	28.18	27.85	27.9	27.9	14993400
703	2014-11-28	113.529999	113.830002	111.949997	112.110001	112.110001	9616300	207.490005	207.869995	206.910004	207.199997	190.268356	57890100	17830.55078	17893.41992	17807.7793	17828.24023	17828.24023	80470000	32.950001	32.950001	31.299999	31.35	31.081446000000003	939700	1.2452	1.2468	1.2492	1.2427	0	70.15	72.58	73.41	69.78	262030	0	66.05	73.72	73.78	65.91	0	34527	35785	35785	34385	23870	0	2.173	2.215	2.225	2.166	0	1200.7	1215.8	1220.4	1200.05	0	812.4	805.05	814.55	795.7	1	0	88.413	88.135	88.455	87.995	26820	1	19.27	19.280001	18.09	18.360001	17.794376	113272100	26.34	26.42	25.459999	25.58	25.58	20256800
704	2014-12-01	113.800003	117.360001	113.739998	116.580002	116.580002	15644000	206.399994	206.539993	205.380005	205.759995	188.945999	103968400	17827.26953	17827.26953	17726.55078	17776.80078	17776.80078	86390000	32.0	34.599998	31.950001	34.450001	34.154888	2214200	1.247	1.2456	1.2507	1.2419	1	72.54	70.15	73.02	67.53	369850	1	69.24	66.12	69.66	63.84	1	36723	33146	36950	32626	6310	1	2.236	2.178	2.2430000000000003	2.15	1	1226.9	1188.95	1247.55	1184.15	1	808.1	805.5	810.85	795.95	0	1210	87.98200000000001	88.37	88.505	87.805	43340	0	18.950001	19.860001	18.84	19.719999	19.112482	87972600	25.309998999999998	26.389999	25.26	26.32	26.32	25990000
705	2014-12-02	115.129997	115.709999	114.720001	115.139999	115.139999	6378100	205.809998	207.339996	205.779999	207.089996	190.167328	74507200	17778.84961	17897.05078	17778.84961	17879.55078	17879.55078	81970000	33.549999	34.799999	32.900002	33.700001	33.411312	1317300	1.2383	1.2471	1.2478	1.2377	0	70.54	72.51	73.03	70.4	252520	0	67.59	69.35	69.44	66.78	0	36158	36200	36587	35600	1030	0	2.294	2.234	2.296	2.225	1	1217.8	1227.4	1233.25	1212.7	0	803.05	806.7	809.35	797.55	0	1200	88.70299999999997	88.025	88.73	87.995	36440	1	19.08	19.66	18.91	19.200001	18.608501	54543300	25.85	26.08	25.32	25.58	25.58	20382100
706	2014-12-03	115.68	116.760002	115.559998	116.330002	116.330002	5758800	207.300003	208.149994	207.100006	207.889999	190.901978	68952000	17880.90039	17924.15039	17855.58984	17912.61914	17912.61914	99400000	33.950001	36.049999	33.950001	34.849998	34.551456	1268900	1.2311	1.2382	1.2391	1.23	0	69.92	70.95	71.46	69.5	244860	0	67.37	67.7	68.33	66.9	0	36285	36139	36535	35931	260	1	2.282	2.292	2.306	2.278	0	1224.5	1217.7	1233.75	1213.1	1	796.85	802.35	806.25	802.35	0	1190	88.993	88.675	89.06	88.63	34680	1	19.5	19.969999	17.719998999999994	19.25	18.65696	52488100	25.639999	25.889999	25.35	25.58	25.58	12303500
707	2014-12-04	116.010002	116.339996	115.610001	115.879997	115.879997	3623600	207.539993	208.270004	206.699997	207.660004	190.690765	91316600	17910.01953	17937.96094	17814.81055	17900.09961	17900.09961	76270000	34.75	35.700001	33.75	33.950001	33.659168	884700	1.2379	1.2313	1.2458	1.2282	1	69.64	70.15	70.6	68.81	190550	0	66.75	67.48	68.3	66.17	0	36507	36300	36657	36081	350	1	2.236	2.282	2.298	2.236	0	1235.85	1224.6	1246.3	1223.3	1	801.45	797.35	799.3	797.35	1	1175	88.735	88.97	89.2	88.23	67520	0	19.65	19.870001	19.18	19.200001	18.608501	49542400	25.24	25.5	25.1	25.34	25.34	6917900
708	2014-12-05	115.160004	115.18	114.239998	114.43	114.43	6331000	207.869995	208.470001	207.550003	208.0	191.002975	91025500	17903.05078	17991.18945	17903.05078	17958.78906	17958.78906	79110000	33.400002	33.799999	32.299999	33.200001	32.9156	899800	1.2285	1.238	1.2393	1.2271	0	69.07	69.53	69.82	68.1	196040	0	65.68	66.97	67.06	65.34	0	36230	36250	36400	35760	150	0	2.307	2.245	2.331	2.2430000000000003	1	1224.0	1235.8	1240.25	1219.25	0	803.2	805.85	806.9	800.4	1	1175	89.36	88.665	89.495	88.65	42740	1	18.85	19.110001	18.65	18.75	18.172365	46715200	25.15	25.24	24.73	24.959999	24.959999	11508000
709	2014-12-08	114.970001	116.160004	114.459999	115.779999	115.779999	5224500	207.520004	208.119995	205.929993	206.610001	189.726563	108588200	17954.93945	17960.56055	17804.2793	17852.48047	17852.48047	88680000	34.0	34.799999	32.349998	34.200001	33.907028000000004	1444700	1.2317	1.2278	1.2344	1.2246	1	66.19	68.79	68.79	65.93	191670	0	63.03	65.52	65.61	62.84	0	36595	36610	36913	36537	13980	1	2.259	2.31	2.347	2.2430000000000003	0	1232.5	1222.15	1237.85	1220.75	1	797.8	803.35	807.7	796.5	0	1175	89.04700000000003	89.435	89.565	88.91	45090	0	19.02	19.25	18.27	18.889999	18.30805	52915800	24.48	24.5	23.83	23.91	23.91	15299600
710	2014-12-09	117.040001	118.989998	116.980003	118.190002	118.190002	10467200	204.369995	206.600006	203.910004	206.470001	189.597977	125180100	17847.36914	17847.36914	17629.57031	17801.19922	17801.19922	100400000	35.0	37.799999	34.849998	36.0	35.691608	1593800	1.2375	1.2317	1.2448	1.2292	1	66.84	66.0	67.04	65.29	190520	1	63.36	63.14	64.34	62.39	1	38521	36797	38730	36711	35290	1	2.213	2.264	2.271	2.187	0	1248.1	1231.95	1256.25	1223.35	1	812.1	798.3	806.4	798.3	1	1175	88.69200000000002	89.21	89.28	88.155	64120	0	19.52	20.17	19.43	19.77	19.160938	78927800	23.870001000000002	24.32	23.74	24.200001	24.200001	12067000
711	2014-12-10	118.150002	118.470001	117.809998	117.959999	117.959999	4277400	205.910004	205.979996	202.929993	203.160004	186.558502	159856400	17797.99023	17797.99023	17508.09961	17533.15039	17533.15039	115100000	35.75	36.799999	34.299999	34.599998	34.3036	1181900	1.2448	1.2374	1.2449	1.2361	1	64.24	66.25	66.36	63.56	249640	0	61.19	63.4	63.5	60.5	0	38668	38500	39042	38162	28670	1	2.173	2.218	2.23	2.155	0	1246.5	1248.05	1254.6	1239.15	0	821.8	819.4	819.4	819.4	1	1175	88.287	88.685	88.82	88.195	57050	0	19.76	20.209999	19.209999	19.209999	18.618191	61161000	23.67	23.68	22.950001	23.280001000000002	23.280001000000002	26212500
712	2014-12-11	116.980003	118.379997	116.82	117.690002	117.690002	5214500	203.880005	206.190002	203.710007	204.190002	187.504318	159012800	17534.30078	17758.50977	17534.30078	17596.33984	17596.33984	90100000	34.299999	35.0	33.049999	33.150002	32.866024	1437600	1.2411	1.2448	1.2496	1.237	0	63.68	64.47	65.13	63.05	185630	0	59.11	61.19	61.75	59.03	0	38722	38668	38990	38330	19010	1	2.169	2.167	2.216	2.139	0	1241.35	1246.35	1252.6	1231.6	0	819.6	814.0	823.0	813.8	0	1175	88.682	87.97	88.795	87.935	45950	1	18.98	19.639999	18.860001	19.0	18.414663	41317400	22.969998999999998	23.370001000000002	22.629998999999998	22.68	22.68	21566900
713	2014-12-12	117.389999	117.800003	116.68	117.410004	117.410004	4736500	202.639999	203.820007	200.850006	200.889999	184.473953	202330200	17590.05078	17590.05078	17280.83008	17280.83008	17280.83008	121950000	33.099998	33.150002	31.799999	32.049999	31.775446	1627200	1.2462	1.2413	1.2487	1.2384	1	61.85	63.01	63.66	61.35	153890	0	57.51	59.3	59.7	57.47	0	38707	38784	38899	38460	16120	0	2.083	2.171	2.171	2.083	0	1230.0	1241.05	1244.6	1225.85	0	816.55	820.35	820.35	811.5	0	1175	88.345	88.59	88.64	88.12	13160	0	18.950001	19.15	18.57	18.65	18.075447	43489900	22.33	22.370001000000002	21.809998999999998	21.93	21.93	26468600
714	2014-12-15	116.220001	116.970001	114.360001	114.389999	114.389999	8796000	201.979996	202.529999	198.779999	199.509995	183.206741	189965800	17285.74023	17403.53906	17115.2793	17180.83984	17180.83984	114050000	31.4	32.150002	28.75	28.85	28.602859	1590600	1.2437	1.2462	1.2485	1.2414	0	61.06	61.2	63.25	60.2	107890	0	55.4	57.15	58.81	55.1	0	38315	38583	38889	38198	18480	0	2.115	2.0780000000000003	2.136	2.071	1	1212.95	1229.75	1231.6	1207.3	0	802.55	814.8	817.55	796.1	0	1175	88.57	88.145	88.6	88.145	780	1	18.360001	18.719999	17.32	17.34	16.805803	90290400	21.959999	22.049999	20.969998999999998	21.059998999999998	21.059998999999998	25743700
715	2014-12-16	116.279999	116.5	114.07	114.949997	114.949997	9174000	198.580002	202.399994	197.860001	197.910004	181.737488	259543800	17173.07031	17427.43945	17067.58984	17068.86914	17068.86914	116640000	30.049999	30.5	28.85	29.1	28.850719	1216100	1.2511	1.2437	1.2571	1.2433	1	59.86	60.65	61.01	58.5	19700	0	55.62	55.52	57.27	53.72	1	36727	38191	38595	36162	47990	0	2.061	2.116	2.1180000000000003	2.009	0	1202.7	1212.75	1227.45	1195.05	0	784.0	804.8	806.0	801.25	0	1175	88.29700000000003	88.68	88.735	87.83	56870	0	17.91	18.0	17.08	17.1	16.573196	64026200	20.65	21.73	20.530001000000002	21.299999	21.299999	47696000
716	2014-12-17	115.099998	115.480003	113.580002	114.269997	114.269997	9097300	198.440002	202.339996	198.289993	201.789993	185.30043	253910100	17069.16016	17389.30078	17069.16016	17356.86914	17356.86914	118220000	29.299999	31.1	29.15	30.9	30.635298	1462000	1.2343	1.2512	1.2517	1.2322	0	61.18	59.9	63.4	58.71	304050	1	55.81	55.6	59.08	54.31	1	36731	36762	37047	36226	22810	1	2.136	2.061	2.15	2.047	1	1195.15	1202.85	1206.55	1189.7	0	779.25	780.25	792.95	775.0	0	1200	89.32600000000002	88.19	89.365	88.085	60780	1	17.280001000000002	18.1	17.16	17.98	17.426085	90028100	20.959999	22.43	20.85	21.34	21.34	47424400
717	2014-12-18	115.589996	115.809998	114.580002	115.150002	115.150002	5258100	204.740005	212.970001	203.919998	206.779999	189.882645	257633900	17367.84961	17778.40039	17367.84961	17778.15039	17778.15039	123940000	31.85	32.150002	31.0	31.9	31.62673	1202800	1.2286	1.2342	1.2353	1.2265	0	59.27	60.94	63.7	59.17	294890	0	55.55	56.53	59.43	54.75	0	36555	36899	37250	36449	22070	0	2.208	2.148	2.225	2.111	1	1199.1	1195.45	1214.85	1194.1	1	792.15	793.9	793.9	793.9	1	1225	89.477	89.25	89.615	89.12	33220	1	18.41	18.85	18.07	18.76	18.182056	62391200	21.68	21.75	20.540001	20.74	20.74	33130400
718	2014-12-19	115.059998	115.220001	114.769997	114.769997	114.769997	4652300	206.429993	207.330002	205.610001	206.520004	190.690521	245084600	17778.01953	17874.0293	17746.55078	17804.80078	17804.80078	343690000	32.099998	32.599998	31.6	32.099998	31.825018	3064900	1.2228	1.2288	1.2305	1.2222	0	61.38	59.85	62.66	59.05	222070	1	56.52	55.5	56.91	54.2	1	36940	36453	37030	36452	16180	1	2.16	2.213	2.234	2.157	0	1196.8	1198.25	1203.7	1195.4	0	805.1	793.9	800.85	793.9	1	1225	89.84100000000002	89.51	89.88	89.38	28390	1	18.719999	19.030001	18.530001	18.530001	17.959141	46674500	21.23	22.1	20.93	21.959999	21.959999	27840900
719	2014-12-22	114.809998	114.970001	112.410004	112.550003	112.550003	7483200	206.75	207.470001	206.460007	207.470001	191.567703	148318900	17812.25	17962.7793	17812.25	17959.43945	17959.43945	98460000	31.85	31.9	29.25	29.35	29.098577	1369300	1.2231	1.2226	1.2273	1.2216	1	60.11	61.99	62.97	59.84	195790	0	55.31	57.84	58.62	55.22	0	36155	36918	37150	35830	18140	0	2.156	2.165	2.19	2.149	0	1179.9	1196.95	1203.2	1176.0	0	815.25	805.7	812.0	805.65	1	1245	89.949	89.92	89.985	89.58	16460	1	18.4	18.5	17.360001	17.459999	17.033329000000002	73948700	21.389999	21.389999	20.860001	20.92	20.92	20581700
720	2014-12-23	112.879997	113.32	112.610001	112.739998	112.739998	7763300	208.169998	208.229996	207.399994	207.75	191.826248	122167900	17971.50977	18069.2207	17970.16016	18024.16992	18024.16992	82890000	29.35	30.35	28.75	28.950001	28.702003	1025200	1.2172	1.2231	1.2247	1.2165	0	61.69	60.24	62.14	59.84	159860	1	56.77	55.56	57.73	55.23	1	36423	36138	36660	35924	17790	1	2.269	2.157	2.271	2.155	1	1192.85	1179.8	1194.2	1179.6	1	814.05	812.4	816.05	807.05	0	1245	90.326	89.945	90.405	89.845	26080	1	17.5	18.07	17.209999	17.299999	16.877241	41643500	20.940001000000002	21.77	20.940001000000002	21.559998999999998	21.559998999999998	16178600
721	2014-12-24	112.830002	112.919998	112.660004	112.769997	112.769997	1501600	208.020004	208.339996	207.720001	207.770004	191.844696	42963400	18035.73047	18086.24023	18027.7793	18030.21094	18030.21094	42870000	28.85	30.15	28.85	29.85	29.594294	588500	1.2195	1.2172	1.2222	1.217	1	60.24	61.63	61.71	59.37	108670	0	55.89	56.84	57.19	55.11	0	36445	36360	36599	36319	9140	1	2.264	2.26	2.301	2.241	0	1190.15	1192.45	1193.45	1185.8	0	807.8	815.55	815.55	815.55	0	1245	90.223	90.245	90.315	90.08	13080	0	17.35	17.959999	17.16	17.77	17.335758	40803300	21.190001000000002	21.200001	20.84	21.049999	21.049999	9762600
722	2014-12-26	114.82	114.980003	114.529999	114.830002	114.830002	3765600	208.309998	208.850006	208.25	208.440002	192.463348	57326700	18038.30078	18103.44922	18038.30078	18053.71094	18053.71094	52570000	31.0	31.299999	30.15	30.75	30.486582	619500	1.2176	1.2224	1.2228	1.2168	0	59.45	60.19	60.97	59.21	48780	0	55.13	55.93	56.66	54.58	0	37315	36655	37644	36655	19740	1	2.252	2.255	2.266	2.236	0	1216.15	1192.75	1219.4	1192.0	1	818.6	816.05	823.35	816.05	1	1245	90.31	90.12	90.37	90.07	6650	1	18.35	18.48	18.040001	18.24	17.794273	39305800	21.219998999999998	21.219998999999998	20.629998999999998	20.780001000000002	20.780001000000002	12554500
723	2014-12-29	114.610001	114.639999	113.230003	113.669998	113.669998	12963700	208.220001	208.970001	208.139999	208.720001	192.721863	79643900	18046.58008	18073.03906	18021.57031	18038.23047	18038.23047	53870000	30.700001	30.700001	29.299999	29.549999	29.296862	760300	1.2152	1.2182	1.2221	1.2142	0	57.88	59.65	60.43	57.37	155110	0	53.72	55.13	55.82	52.98	0	36484	37377	37534	36431	17400	0	2.204	2.248	2.253	2.193	0	1203.6	1214.55	1220.95	1195.2	0	812.0	820.5	830.1	813.0	0	1245	90.496	90.31	90.605	90.08	22570	1	18.17	18.190001	17.75	17.82	17.384532999999998	39723400	20.950001	20.950001	20.02	20.299999	20.299999	21605900
724	2014-12-30	114.989998	116.260002	114.900002	115.199997	115.199997	7987300	208.210007	208.369995	207.509995	207.600006	191.687714	73540800	18035.01953	18035.01953	17959.69922	17983.07031	17983.07031	47490000	30.35	30.950001	30.1	30.4	30.139582	1221800	1.2157	1.2151	1.2188	1.2123	1	57.9	57.93	58.39	56.74	154110	1	53.89	53.83	54.44	52.81	1	37352	36568	37746	36422	24640	1	2.192	2.202	2.209	2.167	0	1217.9	1203.95	1223.9	1201.65	1	804.2	809.7	814.45	799.25	0	1245	90.279	90.515	90.66	90.115	25190	0	18.17	18.709999	18.15	18.450001	17.99914	61264100	20.309998999999998	20.549999	20.17	20.290001	20.290001	17107800
725	2014-12-31	114.889999	115.0	113.279999	113.580002	113.580002	7624200	207.990005	208.190002	205.389999	205.539993	189.785645	130333800	17987.66016	18043.2207	17820.88086	17823.07031	17823.07031	82840000	30.35	30.799999	29.75	30.4	30.139582	803800	1.2098	1.2155	1.2172	1.2096	0	57.33	57.35	57.68	55.81	148140	0	53.78	53.99	54.14	52.56	0	35990	37205	37324	35858	21330	0	2.17	2.1830000000000003	2.19	2.165	0	1209.15	1217.85	1220.45	1203.75	0	798.4	805.75	807.5	795.0	0	0	90.647	90.255	90.665	90.155	18530	1	18.27	18.6	18.049999	18.379999	17.930849	29107600	20.01	20.42	19.84	20.360001	20.360001	24301300
726	2015-01-02	112.489998	114.800003	112.32	114.080002	114.080002	7109600	206.380005	206.880005	204.179993	205.429993	189.684052	121465900	17823.07031	17951.7793	17731.30078	17832.99023	17832.99023	76270000	29.75	32.049999	29.6	32.049999	31.775446	1155900	1.2003	1.2106	1.2111	1.2001	0	56.42	58.02	58.54	55.48	177980	0	52.69	53.93	55.28	52.2	0	36235	36498	36820	35698	27850	1	2.114	2.2	2.213	2.102	0	1203.2	1213.65	1215.6	1187.9	0	794.85	797.25	802.9	791.3	0	1245	91.383	90.81	91.49	90.8	44830	1	18.07	18.950001	17.950001	18.940001	18.477167	47287400	19.969998999999998	20.35	19.690001000000002	19.889999	19.889999	21106500
727	2015-01-05	114.779999	116.0	114.730003	115.800003	115.800003	8168500	204.169998	204.369995	201.350006	201.720001	186.258423	169632600	17821.30078	17821.30078	17475.92969	17501.65039	17501.65039	116160000	32.5	33.599998	31.950001	33.549999	33.2626	1232300	1.1934	1.2003	1.2008	1.1883	0	53.11	56.25	56.3	52.66	289890	0	49.91	52.73	52.84	49.8	0	37026	36627	37196	36385	25520	1	2.0340000000000003	2.102	2.133	2.027	0	1212.95	1201.75	1219.1	1199.5	1	793.2	800.25	805.1	792.05	0	1245	91.622	91.73	92.05	91.55	42510	1	19.059999	19.469999	18.76	19.440001	18.964947	46021100	19.33	19.360001	18.790001	18.790001	18.790001	31499500
728	2015-01-06	116.220001	117.5	115.800003	117.120003	117.120003	11232300	202.089996	202.720001	198.860001	199.820007	184.504105	209151400	17504.17969	17581.05078	17262.36914	17371.64063	17371.64063	101870000	33.75	36.099998	33.5	34.799999	34.501888	1904200	1.1889	1.1933	1.1969	1.1884	0	51.1	53.2	53.6	50.52	338880	0	48.03	50.03	50.4	47.58	0	37914	37166	38136	37052	25880	1	1.938	2.037	2.039	1.887	0	1219.65	1212.9	1228.9	1209.3	1	800.4	794.0	810.0	794.0	1	1245	91.738	91.57	91.93	91.415	44990	1	19.629999	20.690001	19.540001	20.469999	19.969776	76091200	18.559998999999998	18.700001	18.0	18.049999	18.049999	42235000
729	2015-01-07	116.470001	116.879997	116.169998	116.43	116.43	6434200	201.419998	202.720001	200.880005	202.309998	186.803207	125346700	17374.7793	17597.08008	17374.7793	17584.51953	17584.51953	91030000	33.849998	34.599998	33.299999	33.599998	33.312168	1536400	1.1839	1.1892	1.1898	1.1803	0	51.15	51.15	51.84	49.66	318280	1	48.78	48.05	49.36	46.88	1	37762	37550	37930	37211	21020	0	1.969	1.944	2.009	1.926	1	1220.65	1219.75	1224.75	1214.8	1	792.45	802.3	804.45	785.8	0	1220	92.115	92.0	92.51	91.9	43830	1	20.01	20.67	19.82	20.09	19.599064	45809700	18.299999	18.65	18.049999	18.370001000000002	18.370001000000002	31332600
730	2015-01-08	116.449997	116.870003	115.849998	115.940002	115.940002	7033700	204.009995	206.160004	203.990005	205.899994	190.118027	147217800	17591.9707	17916.03906	17591.9707	17907.86914	17907.86914	114890000	33.75	34.150002	32.0	32.450001	32.17202	1309600	1.1793	1.1839	1.1848	1.1753	0	50.96	51.06	51.91	49.81	243420	0	48.97	48.86	49.73	47.81	1	36954	37612	37613	36850	21320	0	2.018	1.976	2.03	1.968	1	1220.3	1220.35	1227.75	1216.0	0	793.1	803.25	803.25	791.55	1	1210	92.602	92.235	92.76	92.22	28010	1	20.23	20.57	19.610001	19.790001	19.306395	46813900	18.280001000000002	18.59	18.059998999999998	18.549999	18.549999	26705500
731	2015-01-09	116.510002	117.339996	116.5	117.260002	117.260002	7952200	206.399994	206.419998	203.509995	204.25	188.594528	150812300	17911.01953	17915.32031	17686.08984	17737.36914	17737.36914	93390000	32.900002	34.049999	32.700001	33.700001	33.411312	796200	1.1841	1.1793	1.1848	1.1763	1	50.11	51.25	51.44	48.9	285720	0	48.2	49.03	49.72	47.27	0	36833	36820	37199	36530	21890	0	1.95	2.018	2.028	1.943	0	1233.75	1220.2	1233.95	1219.8	1	800.15	792.1	803.5	791.05	1	1200	92.147	92.515	92.745	92.105	45230	0	20.129999	20.73	20.129999	20.709999	20.203911	55965200	18.4	18.5	17.860001	18.280001000000002	18.280001000000002	26371600
732	2015-01-12	117.459999	118.709999	117.32	118.559998	118.559998	8318200	204.410004	204.600006	201.919998	202.649994	187.117142	144396100	17742.05078	17793.88086	17571.58008	17640.83984	17640.83984	92500000	33.849998	35.900002	33.799999	35.049999	34.749748	1241000	1.1834	1.1838	1.1871	1.1786	0	47.43	49.93	49.98	47.16	223920	0	45.7	48.22	48.22	45.65	0	36971	37074	37304	36847	15530	1	1.909	1.964	1.98	1.902	0	1239.25	1234.45	1246.4	1227.25	1	814.1	803.2	814.95	800.5	1	1200	92.184	92.04	92.53	91.865	32140	1	20.889999	21.76	20.780001	21.49	20.964849	62924400	17.76	17.76	17.389999	17.41	17.41	30762400
733	2015-01-13	118.959999	119.190002	117.870003	118.160004	118.160004	7691300	204.119995	205.479996	200.509995	202.080002	186.590866	214553300	17645.01953	17923.00977	17498.23047	17613.67969	17613.67969	99360000	35.650002	35.700001	32.650002	33.5	33.213024	1327400	1.1772	1.1833	1.186	1.1753	0	46.59	47.06	47.29	45.19	208060	0	46.13	45.73	46.83	44.24	1	38158	37240	38290	37240	29690	1	1.905	1.905	1.945	1.864	0	1244.5	1239.3	1249.3	1237.5	1	815.7	810.6	820.0	807.75	1	1200	92.502	92.15	92.63	92.02	34170	1	21.870001	21.889999	20.309999	20.549999	20.047821	75387000	17.25	17.73	17.1	17.620001000000002	17.620001000000002	33007700
734	2015-01-14	119.080002	119.32	117.900002	117.970001	117.970001	7727400	199.649994	201.100006	198.570007	200.860001	185.464355	192991100	17609.06055	17609.06055	17264.90039	17427.08984	17427.08984	109180000	34.299999	34.299999	32.200001	33.450001	33.163456	1255600	1.1789	1.1772	1.1846	1.1726	1	48.69	46.84	49.21	45.59	122340	1	48.62	46.2	48.95	45.05	1	37930	37900	38100	37025	30060	0	1.855	1.9	1.902	1.784	0	1235.2	1244.55	1248.65	1227.65	0	780.65	817.65	817.65	766.2	0	1190	92.345	92.46	92.635	91.8	50460	0	21.09	21.120001	19.879999	20.309999	19.813686	64255900	17.450001	18.48	17.27	18.27	18.27	42369300
735	2015-01-15	120.410004	121.699997	120.339996	120.940002	120.940002	17692500	201.630005	202.009995	198.880005	199.020004	183.765396	176613900	17436.30078	17517.41016	17298.03906	17320.71094	17320.71094	94520000	34.650002	36.5	34.599998	35.75	35.443748	2771200	1.1631	1.1789	1.1795	1.157	0	47.67	48.68	50.62	47.0	17930	0	46.24	48.64	51.31	46.11	0	37922	37601	38389	37076	37800	0	1.7280000000000002	1.86	1.9	1.702	0	1259.9	1235.15	1267.05	1230.4	1	766.35	776.7	790.0	765.1	0	1180	92.608	92.37	93.3	91.495	80170	1	21.190001	21.65	21.059999	21.48	20.955093	84358300	18.540001	18.610001	17.42	17.450001	17.450001	50092700
736	2015-01-16	121.730003	123.150002	121.709999	122.519997	122.519997	14428200	198.770004	201.820007	198.550003	201.630005	186.175339	211879600	17320.0	17528.36914	17243.55078	17511.57031	17511.57031	140480000	36.25	37.5	35.950001	36.950001	36.633476	1733700	1.157	1.1633	1.165	1.1462	0	50.17	48.25	50.41	48.07	293490	1	48.47	46.81	49.33	46.41	1	39061	38095	39380	37610	31700	1	1.831	1.724	1.839	1.6980000000000002	1	1268.65	1260.2	1272.2	1254.3	1	754.3	768.8	775.0	746.0	0	1180	92.89	92.565	93.565	92.38	60080	1	21.709999	22.33	21.68	22.16	21.618477	68948500	17.74	18.459999	17.719998999999998	18.33	18.33	37738600
737	2015-01-20	123.629997	124.599998	123.489998	124.199997	124.199997	14957400	202.399994	202.720001	200.169998	202.059998	186.572357	129466200	17516.96094	17588.69922	17346.73047	17515.23047	17515.23047	119600000	38.049999	40.0	37.849998	38.900002	38.566769	1614100	1.1551	1.1606	1.1616	1.154	0	47.99	48.91	49.48	47.78	259580	0	46.39	48.69	48.77	45.89	0	39522	38900	39786	38900	28690	1	1.791	1.8	1.837	1.759	0	1278.55	1263.45	1288.85	1261.75	1	778.75	755.05	783.25	751.4	1	1180	93.349	93.05	93.385	92.84	32220	1	22.67	23.09	22.6	22.940001	22.379416	73274000	17.67	17.85	17.35	17.48	17.48	28446700
738	2015-01-21	125.18	125.339996	123.370003	124.230003	124.230003	11082700	201.5	203.660004	200.940002	203.080002	187.514191	122942700	17509.96094	17599.58008	17396.03906	17554.2793	17554.2793	95530000	33.349998	34.0	30.049999	31.049999	30.784012	6016100	1.161	1.1553	1.1677	1.1542	1	49.03	48.29	49.59	48.21	268650	1	47.35	46.74	48.25	46.6	1	39923	39772	40580	39565	38610	1	1.875	1.796	1.875	1.773	1	1272.6	1278.95	1289.35	1270.75	0	768.8	775.5	782.8	767.25	0	1180	93.14	93.3	93.325	92.36	55510	0	23.200001	23.219999	22.1	22.540001	21.989195	60199000	17.719998999999998	18.030001000000002	17.6	17.77	17.77	23663900
739	2015-01-22	125.07	125.580002	124.150002	125.230003	125.230003	10518400	203.990005	206.259995	202.330002	206.100006	190.302704	174356000	17557.28906	17840.89063	17482.53906	17813.98047	17813.98047	111980000	31.5	31.950001	30.4	31.450001	31.180586	1904300	1.1366	1.161	1.1648	1.1317	0	48.52	48.6	50.45	48.02	321470	0	46.51	47.39	49.13	45.91	0	40079	39795	40438	39401	32160	1	1.872	1.868	1.953	1.81	0	1282.75	1273.35	1290.15	1270.05	1	772.9	770.0	775.55	759.15	1	1180	94.362	93.08	94.765	92.67	60130	1	22.82	22.950001	22.32	22.42	21.872126	37732400	17.84	17.940001000000002	17.16	17.41	17.41	37781100
740	2015-01-23	124.43	124.5	123.349998	124.230003	124.230003	6266900	205.789993	206.100006	204.809998	204.970001	189.259323	115637000	17812.5	17812.5	17667.5293	17672.59961	17672.59961	97110000	31.200001	31.200001	28.25	28.35	28.107143	2365300	1.1208	1.1366	1.1374	1.1114	0	48.79	49.11	49.8	48.55	245340	1	45.33	46.69	47.82	45.27	0	39965	39999	40260	39725	19040	0	1.789	1.875	1.875	1.781	0	1269.1	1282.95	1283.05	1265.7	0	774.85	769.75	775.45	765.0	1	1180	95.053	94.42	95.775	94.35	57850	1	22.219999	22.309999	21.620001	21.74	21.208742	50922300	17.18	17.469998999999998	16.959999	17.0	17.0	32067700
741	2015-01-27	123.559998	124.639999	123.510002	124.400002	124.400002	9584800	202.970001	204.119995	201.740005	202.740005	187.200287	134044600	17638.5293	17638.5293	17288.31055	17387.21094	17387.21094	135940000	29.15	29.85	28.549999	29.75	29.495148	1846600	1.1381	1.1237	1.1423	1.1224	1	49.6	48.25	49.99	47.67	249570	1	45.78	45.17	46.59	44.86	1	39530	39468	39790	39083	19650	0	1.828	1.827	1.832	1.7480000000000002	1	1265.85	1253.5	1271.3	1248.05	1	782.05	791.75	796.8	791.75	0	1180	94.25	95.325	95.325	93.955	57000	0	22.360001	22.93	22.309999	22.879999	22.320883	52575300	16.92	17.41	16.9	17.209999	17.209999	23210600
742	2015-01-28	123.519997	123.889999	122.940002	123.419998	123.419998	8470600	204.169998	204.289993	199.910004	200.139999	184.799545	168514300	17402.91016	17484.41016	17189.0	17191.36914	17191.36914	115980000	29.0	29.35	27.85	28.049999	27.809711	1439000	1.1288	1.1382	1.1385	1.1276	0	48.47	49.1	49.72	48.29	275150	0	44.4	45.86	45.86	44.11	0	39472	39332	39649	39307	15350	0	1.719	1.821	1.835	1.7	0	1256.8	1265.9	1267.6	1252.45	0	797.0	787.45	798.0	787.0	1	1180	94.727	94.365	94.9	94.195	33190	1	22.51	22.73	21.73	21.969999	21.433119	69658600	16.959999	17.09	16.5	16.559998999999998	16.559998999999998	40085000
743	2015-01-29	121.989998	122.290001	120.260002	120.760002	120.760002	11998000	200.380005	202.300003	198.679993	201.990005	186.507751	173585400	17195.28906	17433.13086	17136.30078	17416.84961	17416.84961	111690000	27.049999	28.200001	26.75	27.85	27.650856	1404100	1.132	1.1287	1.1369	1.1261	1	49.13	48.69	49.25	48.37	236630	1	44.6	44.49	45.02	43.64	1	37286	39350	39350	37166	41500	0	1.756	1.727	1.785	1.714	1	1227.25	1256.85	1257.65	1212.65	0	772.35	797.05	797.05	770.65	0	1180	95.011	94.875	95.26	94.52	48160	1	21.42	21.74	21.08	21.59	21.062408	48279300	16.799999	16.809998999999998	16.299999	16.68	16.68	28619100
744	2015-01-30	121.300003	123.550003	120.919998	123.449997	123.449997	14555900	200.570007	202.169998	199.130005	199.449997	184.162384	197729700	17416.84961	17419.90039	17156.82031	17164.94922	17164.94922	168560000	25.950001	26.200001	21.450001	23.9	23.729101	6627700	1.1288	1.1321	1.1366	1.1279	0	52.99	49.15	53.08	48.76	335020	1	47.77	44.71	48.43	44.39	1	38105	37380	38385	37201	26780	1	1.639	1.761	1.761	1.6369999999999998	0	1240.9	1226.6	1243.85	1217.7	1	773.15	775.0	783.25	771.7	1	0	94.998	94.895	95.135	94.675	30680	0	21.67	22.33	21.299999	22.290001	21.745302	51653100	16.74	18.07	16.73	17.82	17.82	47961500
745	2015-02-02	121.839996	123.160004	121.82	122.419998	122.419998	8885200	200.050003	202.029999	197.860001	201.919998	186.443115	163107000	17169.99023	17367.67969	17037.75977	17361.03906	17361.03906	108090000	24.1	26.15	24.0	25.9	25.7148	3168800	1.1342	1.1284	1.1364	1.128	1	54.75	52.68	55.62	51.41	402070	1	49.84	47.65	50.62	46.73	1	38005	38118	38276	37642	18730	0	1.6740000000000002	1.653	1.712	1.649	1	1230.3	1237.85	1241.95	1223.8	0	788.8	774.35	788.9	771.7	1	1180	94.734	94.905	95.1	94.615	23090	0	21.83	22.68	21.799999	22.450001	21.90139	41388300	18.4	18.700001	17.93	18.620001000000002	18.620001000000002	41519800
746	2015-02-03	121.739998	121.760002	120.57	121.050003	121.050003	8246600	203.0	204.850006	202.550003	204.839996	189.139313	122416200	17369.9707	17670.75977	17369.9707	17666.40039	17666.40039	112860000	25.700001	25.799999	24.65	24.85	24.67231	1323400	1.1481	1.1343	1.1534	1.1313	1	57.91	55.0	59.0	54.84	414590	1	51.62	49.85	54.3	49.75	1	38091	37792	39000	37703	31970	1	1.798	1.673	1.802	1.661	1	1234.65	1230.35	1242.6	1223.05	1	786.3	786.05	788.4	786.0	0	1180	93.724	94.71	94.925	93.385	58630	0	22.16	22.43	21.709999	21.870001	21.335566	52820100	18.950001	20.290001	18.860001	19.620001000000002	19.620001000000002	76164900
747	2015-02-04	121.629997	122.220001	120.919998	121.580002	121.580002	5386700	203.919998	205.380005	203.509995	204.059998	188.419083	134306700	17664.99023	17782.2207	17603.21094	17673.01953	17673.01953	102560000	25.1	25.5	24.85	25.299999	25.119091	1195100	1.1347	1.1482	1.1486	1.1317	0	54.16	57.19	58.06	53.5	359740	0	48.7	51.7	52.59	47.98	0	38371	38390	38840	37970	23900	1	1.747	1.791	1.846	1.737	0	1244.6	1234.6	1247.6	1231.65	1	790.5	790.75	790.75	790.75	1	1180	94.165	93.95	94.7	93.77	21310	1	22.15	22.5	21.879999	22.27	21.725792	37901100	19.08	19.1	17.950001	18.280001000000002	18.280001000000002	66548700
748	2015-02-05	120.980003	121.830002	120.610001	121.790001	121.790001	6879900	204.860001	206.300003	204.770004	206.119995	190.321167	97953200	17677.25977	17889.58008	17677.25977	17884.88086	17884.88086	79890000	25.049999	27.0	24.950001	26.549999	26.360151	1082500	1.1477	1.1345	1.15	1.1304	1	56.57	54.8	57.87	53.07	338820	1	50.78	48.86	52.28	47.55	1	37859	38485	38649	37410	31100	0	1.817	1.7380000000000002	1.829	1.7180000000000002	1	1251.55	1244.65	1257.55	1230.55	1	796.6	795.4	796.8	788.0	1	1190	93.732	94.66	94.665	93.56	28930	0	22.129999	22.59	22.0	22.58	22.028217	26392000	18.49	19.48	18.48	19.030001000000002	19.030001000000002	50186200
749	2015-02-06	119.150002	119.519997	117.949997	118.639999	118.639999	12949800	206.559998	207.240005	204.919998	205.550003	189.794861	119694900	17881.53906	17951.08984	17764.40039	17824.28906	17824.28906	93610000	25.450001	26.4	25.1	25.25	25.069448	1417400	1.1315	1.1477	1.1488	1.1313	0	57.8	56.74	59.06	56.71	253310	1	52.2	51.02	53.32	50.88	1	37024	38011	38250	36731	30940	0	1.958	1.82	1.965	1.796	1	1223.85	1250.75	1258.55	1220.15	0	781.6	793.1	793.1	792.5	0	1190	94.851	93.73	94.92	93.68	48610	1	21.75	21.969999	21.309999	21.33	20.808762	83648300	19.18	19.879998999999998	19.110001	19.469998999999998	19.469998999999998	41504800
750	2015-02-09	118.830002	119.400002	118.769997	119.169998	119.169998	5237200	204.770004	205.639999	204.139999	204.630005	188.945343	87219000	17821.49023	17821.49023	17685.32031	17729.21094	17729.21094	81590000	25.35	26.35	25.25	25.549999	25.367302	934700	1.1324	1.1315	1.1359	1.1271	1	58.34	57.93	59.61	57.3	213520	1	52.44	52.05	54.03	51.69	1	37798	37175	37964	37072	20610	1	1.978	1.941	1.986	1.886	1	1219.4	1228.55	1231.35	1210.2	0	780.6	783.0	785.0	777.05	0	1190	94.582	94.9	95.035	94.47	27720	0	21.530001	21.860001	21.52	21.690001	21.159964	31117400	19.780001000000002	20.18	19.68	19.77	19.77	34839200
751	2015-02-10	118.629997	119.059998	118.209999	118.470001	118.470001	4085300	205.880005	207.119995	204.679993	206.809998	190.958282	96164200	17736.15039	17890.33984	17729.24023	17868.75977	17868.75977	89930000	24.5	24.6	23.35	24.35	24.175884	1205600	1.1321	1.1327	1.1347	1.1274	0	56.43	57.79	58.57	56.11	157170	0	50.97	52.49	52.71	49.92	0	37599	37661	37950	37179	22060	0	2.004	1.969	2.016	1.96	1	1207.75	1218.95	1225.6	1204.8	0	766.75	782.9	784.4	764.95	0	1190	94.853	94.63	94.98	94.45	32170	1	21.440001	21.49	21.129999	21.280001	20.759985	35880700	19.59	19.6	18.67	18.940001000000002	18.940001000000002	33741800
752	2015-02-11	118.489998	118.57	117.0	117.07	117.07	6784400	206.610001	207.449997	205.830002	206.929993	191.069092	91087800	17867.85938	17897.21094	17759.65039	17862.14063	17862.14063	89890000	24.450001	24.75	23.450001	23.9	23.729101	1062900	1.1334	1.1321	1.1349	1.128	1	54.66	56.81	57.0	53.91	116810	0	49.37	51.07	51.23	48.14	0	37397	37656	37836	37251	18850	0	2.021	1.977	2.028	1.97	1	1198.4	1207.6	1214.05	1193.2	0	767.75	772.0	780.75	766.25	1	1190	95.09	94.805	95.23	94.75	24860	1	21.35	21.4	20.82	20.860001	20.350246	37436200	18.49	18.709999	18.01	18.51	18.51	36156300
753	2015-02-12	117.68	117.82	117.089996	117.339996	117.339996	4344400	207.889999	208.990005	206.970001	208.919998	192.906555	97545900	17862.14063	17975.65039	17862.14063	17972.38086	17972.38086	117160000	24.5	24.5	23.75	24.200001	24.026957	616800	1.1403	1.1334	1.1423	1.1302	1	57.05	55.12	57.5	54.72	16210	1	51.25	49.58	51.75	49.3	1	37225	37250	37781	37050	23880	0	1.988	1.997	2.049	1.959	0	1201.1	1198.1	1207.35	1194.25	1	774.9	771.5	780.05	769.8	1	1190	94.198	95.015	95.1	94.075	41120	0	21.110001	21.27	20.889999	21.15	20.63316	36041000	19.040001	19.309998999999998	18.65	19.18	19.18	31924200
754	2015-02-13	118.050003	118.580002	117.790001	117.980003	117.980003	4108900	209.070007	209.839996	208.759995	209.77999900000003	193.700638	93670400	17968.65039	18037.41016	17961.75977	18019.34961	18019.34961	85230000	24.5	25.549999	24.5	24.700001	24.523382	655500	1.1385	1.1403	1.1443	1.138	0	61.52	59.27	61.77	59.08	348800	1	52.53	51.61	53.69	51.3	1	38204	37500	38377	37333	26160	1	2.047	1.984	2.106	1.976	1	1208.15	1200.85	1214.9	1196.75	1	795.7	775.0	796.2	774.5	1	1190	94.279	94.32	94.415	93.975	20760	1	21.299999	21.559999	21.200001	21.26	20.740473	20499400	19.73	19.969998999999998	19.459999	19.620001000000002	19.620001000000002	30903900
755	2015-02-17	116.400002	116.540001	115.580002	116.010002	116.010002	7225200	209.399994	210.320007	209.100006	210.110001	194.00531	76968200	18019.80078	18052.00977	17951.41016	18047.58008	18047.58008	98760000	24.4	25.25	24.1	24.950001	24.771593	881800	1.1412	1.1354	1.145	1.1322	1	62.53	61.68	63.0	60.27	277970	1	53.23	52.77	54.16	50.83	1	36374	37817	37817	36201	25390	0	2.145	2.017	2.152	1.998	1	1181.75	1208.25	1210.1	1168.75	0	784.55	792.05	795.1	778.0	0	1190	94.147	94.515	94.54	93.835	25850	0	20.74	20.91	20.5	20.57	20.067333	47904200	19.379998999999998	20.190001000000002	18.99	19.790001	19.790001	30491200
756	2015-02-18	115.989998	116.529999	114.989998	116.339996	116.339996	8320400	209.660004	210.220001	209.339996	210.130005	194.023819	74848400	18045.7207	18048.69922	17982.19922	18029.84961	18029.84961	75090000	24.9	26.4	24.4	26.299999	26.11194	1336300	1.1397	1.1412	1.1418	1.1334	0	60.53	62.3	62.46	60.09	224100	0	50.54	53.4	53.57	50.48	0	36278	36513	36780	36170	24440	0	2.085	2.138	2.164	2.043	0	1173.35	1181.8	1183.35	1163.1	0	778.0	785.0	786.15	777.2	0	1180	94.257	94.195	94.625	94.045	24460	1	20.6	21.16	20.370001	21.040001	20.525848	62220600	19.549999	19.83	19.17	19.26	19.26	23944000
757	2015-02-19	116.400002	116.540001	115.739998	115.940002	115.940002	6528700	209.410004	210.419998	209.240005	209.979996	193.885315	91462500	18028.66992	18028.66992	17924.59961	17985.76953	17985.76953	79130000	26.299999	26.35	24.9	25.1	24.920521	1156700	1.1366	1.1397	1.145	1.1355	0	60.21	59.54	60.99	57.8	303860	0	51.7	50.94	52.53	49.55	1	36420	36712	37135	36320	27780	1	2.122	2.082	2.126	2.043	1	1172.3	1173.25	1184.75	1164.15	0	788.4	781.0	791.6	776.55	1	1180	94.492	94.165	94.535	93.9	31840	1	21.059999	21.120001	20.42	20.540001	20.038067	44351800	18.450001	19.379998999999998	18.389999	19.1	19.1	48220100
758	2015-02-20	116.099998	116.459999	115.050003	115.279999	115.279999	6681700	209.479996	211.330002	208.729996	211.240005	195.048721	140896400	17985.76953	18144.28906	17878.36914	18140.43945	18140.43945	111390000	25.6	26.85	25.5	25.799999	25.615515	1118900	1.1381	1.137	1.1431	1.128	1	60.22	60.2	61.15	59.82	221760	1	50.97	54.17	54.78	52.84	0	36314	36500	36760	36227	23660	0	2.115	2.119	2.141	2.045	0	1164.45	1172.25	1175.15	1156.65	0	780.85	787.0	789.35	777.9	0	1180	94.34	94.475	94.89	94.11	48780	0	20.65	20.93	20.42	20.450001	19.950268	28204700	19.07	19.17	18.639999	18.65	18.65	28544300
759	2015-02-23	115.110001	116.220001	115.07	115.43	115.43	4812400	210.940002	211.210007	210.479996	211.210007	195.021072	74411100	18140.75977	18141.21094	18054.83984	18116.83984	18116.83984	83670000	25.5	26.700001	25.35	26.5	26.310511	921900	1.1332	1.1385	1.1414	1.1296	0	58.9	60.3	60.67	58.37	268640	0	49.41	50.78	51.03	48.7	0	36199	36262	36771	35791	30530	0	2.061	2.113	2.136	2.0540000000000003	0	1165.0	1165.4	1172.5	1155.7	0	787.6	780.55	788.75	775.8	1	1180	94.657	94.415	95.025	94.38	27310	1	20.33	20.74	20.209999	20.540001	20.038067	29428700	18.17	18.59	18.02	18.110001	18.110001	49834600
760	2015-02-24	115.0	115.550003	114.290001	115.260002	115.260002	7598600	211.119995	212.050003	210.75999500000003	211.809998	195.575027	70943200	18112.57031	18231.08984	18098.73047	18209.18945	18209.18945	79310000	26.15	26.450001	25.549999	26.299999	26.11194	928900	1.1341	1.1336	1.136	1.1289	1	58.66	59.09	60.3	58.1	245520	0	49.11	49.5	50.41	48.76	0	35974	36314	36546	35760	30170	0	1.972	2.066	2.108	1.972	0	1168.8	1164.95	1170.0	1155.1	1	791.5	785.85	799.6	784.15	1	1180	94.561	94.66	95.07	94.5	36520	0	20.33	20.639999	20.209999	20.42	19.920998	26107300	18.41	18.469998999999998	18.02	18.040001	18.040001	18075100
761	2015-02-25	115.830002	115.889999	115.330002	115.699997	115.699997	5032500	211.660004	212.240005	211.220001	211.630005	195.408829	73061700	18208.66992	18244.38086	18182.75977	18224.57031	18224.57031	80480000	27.5	28.450001	26.799999	27.200001	27.005507	1579700	1.1362	1.134	1.1389	1.1334	1	61.63	58.75	61.73	58.41	279650	1	51.07	49.21	51.33	48.48	1	36455	36200	36829	36200	22240	1	1.972	1.988	2.002	1.957	1	1174.15	1167.05	1177.25	1164.15	1	809.3	792.9	810.0	792.2	1	1180	94.235	94.445	94.475	94.165	25310	0	20.620001	20.950001	20.549999	20.790001	20.28196	42515900	18.15	18.799999	17.82	18.65	18.65	38292100
762	2015-02-26	116.540001	116.550003	115.830002	116.07	116.07	4025400	211.520004	211.710007	210.649994	211.380005	195.177979	72697900	18224.41016	18239.42969	18157.07031	18214.41992	18214.41992	81500000	27.85	28.1	27.0	27.65	27.452288	1240800	1.1198	1.1361	1.1381	1.1184	0	60.05	61.85	62.63	59.66	261450	0	48.92	51.03	51.25	47.83	0	36628	36650	37098	36559	21500	1	2.031	1.972	2.0380000000000003	1.931	1	1177.85	1173.75	1192.45	1171.15	1	810.25	808.9	815.5	806.0	1	1180	95.336	94.26	95.41	94.075	56170	1	21.120001	21.15	20.889999	20.959999	20.447803	23794700	18.280001000000002	18.43	17.58	18.030001000000002	18.030001000000002	40116700
763	2015-02-27	116.739998	117.07	116.160004	116.160004	116.160004	8255600	211.25999500000003	211.580002	210.600006	210.660004	194.513199	108076000	18213.25977	18213.25977	18132.38086	18132.69922	18132.69922	101110000	27.75	29.0	27.75	29.0	28.792633	1416900	1.1195	1.1199	1.1248	1.1178	0	62.58	60.75	62.83	60.51	255020	1	49.41	49.16	50.13	48.66	1	36393	36627	36745	36231	18700	0	1.996	2.026	2.052	1.993	0	1188.7	1177.75	1191.45	1167.15	1	818.45	813.5	818.9	804.0	1	0	95.321	95.23	95.44	94.855	33730	0	21.17	21.48	21.110001	21.280001	20.759985	33900100	18.110001	18.35	17.82	18.1	18.1	28470300
764	2015-03-02	116.5	116.639999	115.620003	115.68	115.68	7993300	210.77999900000003	212.059998	210.720001	211.990005	195.741257	87491400	18134.05078	18288.63086	18122.58984	18288.63086	18288.63086	89790000	26.15	27.65	25.950001	26.85	26.658007	1806700	1.1185	1.1187	1.1242	1.1159	0	59.54	62.5	62.5	59.34	286070	0	49.76	49.5	51.09	48.76	1	36646	37000	37180	36600	2740	0	2.089	2.005	2.096	1.991	1	1187.4	1184.8	1193.65	1182.8	1	830.3	819.45	832.1	816.0	1	1180	95.479	95.375	95.555	95.1	20480	1	21.309999	21.35	20.639999	20.76	20.252691	51326400	18.129998999999998	18.76	18.02	18.32	18.32	23907700
765	2015-03-03	116.040001	116.610001	115.349998	115.470001	115.470001	4738300	211.470001	212.050003	210.080002	211.119995	194.937943	110325800	18281.94922	18281.94922	18136.88086	18203.36914	18203.36914	83830000	27.0	27.700001	25.799999	25.950001	25.764444	1252600	1.1176	1.1183	1.1219	1.1155	0	61.02	60.0	61.81	59.84	281780	1	50.63	49.89	50.92	49.55	1	36399	36789	36798	36198	700	0	2.122	2.08	2.128	2.073	1	1186.45	1187.15	1196.8	1177.55	0	831.15	826.3	832.2	826.3	1	1180	95.408	95.505	95.595	95.135	21800	0	20.84	21.049999	20.290001	20.379999	19.881975	36239400	18.32	18.67	18.18	18.49	18.49	22874500
766	2015-03-04	115.699997	115.790001	115.019997	115.110001	115.110001	4756000	210.399994	210.490005	209.059998	210.229996	194.11618	105665800	18203.36914	18203.36914	18029.5	18096.90039	18096.90039	80900000	25.799999	26.35	25.450001	26.049999	25.863728	859600	1.1079	1.1178	1.1187	1.1062	0	60.55	60.85	60.94	59.47	260540	0	51.64	50.66	52.04	49.65	1	36378	36400	36525	36230	220	0	2.119	2.122	2.142	2.094	0	1183.7	1186.25	1188.05	1175.35	0	830.4	826.1	829.65	821.5	0	1180	95.986	95.385	96.07	95.365	57090	1	20.43	20.450001	19.99	20.040001	19.550283	34045000	18.709999	19.1	18.24	19.01	19.01	32583500
767	2015-03-05	115.43	116.120003	114.839996	115.0	115.0	5872200	209.419998	210.800003	209.850006	210.460007	194.328537	76873000	18096.90039	18160.34961	18087.65039	18135.7207	18135.7207	75840000	26.15	26.35	25.549999	25.549999	25.367302	667000	1.1031	1.1079	1.1115	1.0989	0	60.48	60.6	61.57	60.08	215120	0	50.92	51.69	52.47	50.68	0	36217	36550	36550	36199	80	0	2.117	2.112	2.147	2.096	0	1181.55	1183.6	1192.45	1178.1	0	825.0	823.35	823.35	822.4	0	1180	96.394	95.98	96.615	95.86	37530	1	20.200001	20.379999	19.940001	20.08	19.589308	19225600	18.84	19.1	18.610001	18.709999	18.709999	22765200
768	2015-03-06	113.169998	113.260002	111.699997	111.860001	111.860001	11190800	210.460007	210.460007	207.100006	207.5	191.595413	188128000	18135.7207	18135.7207	17825.15039	17856.7793	17856.7793	113350000	24.799999	25.200001	23.799999	24.15	23.977314	1493900	1.0844	1.1033	1.1035	1.0842	0	59.73	60.75	61.3	59.17	181480	0	49.81	50.92	51.25	48.91	0	35972	36460	36460	35911	19840	0	2.247	2.121	2.259	2.101	1	1160.6	1181.15	1183.15	1156.85	0	818.05	812.45	820.9	812.45	0	1180	97.604	96.39	97.755	96.32	55090	1	19.48	19.48	18.51	18.58	18.125961	106781600	18.41	18.549999	17.969998999999998	18.24	18.24	27456000
769	2015-03-09	112.419998	112.620003	111.949997	111.970001	111.970001	5534000	207.740005	208.789993	207.550003	208.360001	192.38945	89818900	17856.56055	18031.03906	17856.56055	17995.7207	17995.7207	85820000	24.25	24.4	22.75	23.25	23.08375	1097700	1.0852	1.0832	1.0908	1.0823	1	58.53	59.62	60.02	58.38	194780	0	50.03	49.64	50.83	49.3	1	35914	36000	36188	35838	15060	0	2.192	2.25	2.25	2.186	0	1147.5	1158.3	1159.0	1146.4	0	822.6	825.65	825.65	822.6	1	1180	97.58	97.77	97.845	97.31	45300	0	18.75	18.809999	17.91	17.91	17.472334	66267700	18.18	18.639999	18.139999	18.35	18.35	19729000
770	2015-03-10	112.089996	112.349998	111.220001	111.419998	111.419998	7003100	206.710007	206.809998	204.929993	204.979996	189.268539	153901500	17989.56055	17989.56055	17662.93945	17662.93945	17662.93945	120450000	23.049999	24.0	22.85	23.200001	23.034107	887800	1.0698	1.0851	1.0856	1.0692	0	56.39	58.37	58.72	56.12	191780	0	48.71	50.16	50.44	48.28	0	35697	35846	35990	35557	23510	0	2.121	2.201	2.211	2.117	0	1130.55	1147.6	1148.9	1128.25	0	803.75	814.55	814.55	802.65	0	1180	98.615	97.765	98.655	97.765	71850	1	17.950001	18.25	17.48	17.67	17.238201	56945800	18.09	18.24	17.74	17.91	17.91	25942000
771	2015-03-11	111.230003	111.25	110.160004	110.75	110.75	6550400	205.289993	205.5	204.399994	204.5	188.825348	110145700	17662.93945	17731.7793	17627.0	17635.39063	17635.39063	102120000	23.049999	23.85	22.1	23.65	23.480888	1079500	1.0547	1.0699	1.0718	1.0511	0	57.54	56.45	57.95	55.92	176060	1	48.4	48.82	49.1	47.38	0	35049	35725	35828	34887	26950	0	2.109	2.128	2.16	2.096	0	1121.4	1130.25	1136.75	1113.8	0	789.05	795.4	795.4	795.4	0	1160	99.785	98.565	99.97	98.465	88440	1	17.700001	18.26	17.290001	18.200001	17.755249	72568600	17.84	17.85	17.440001000000002	17.77	17.77	29810100
772	2015-03-12	111.150002	111.199997	110.25	110.720001	110.720001	6631500	205.259995	207.179993	205.199997	207.100006	191.226059	93993500	17626.83984	17900.09961	17620.49023	17895.2207	17895.2207	111550000	24.049999	24.299999	23.049999	23.6	23.431248	916700	1.0635	1.0547	1.0684	1.0495	1	57.08	57.92	58.81	56.51	129730	0	46.94	48.49	48.81	46.91	0	35325	35173	35539	35080	22320	1	2.11	2.105	2.123	2.042	1	1117.55	1122.0	1131.7	1112.45	0	786.6	789.7	789.7	788.55	0	1160	99.411	99.66	100.065	98.64	72340	0	18.33	18.42	17.870001000000006	18.07	17.628428	50202100	17.77	17.809998999999998	17.34	17.440001000000002	17.440001000000002	23804900
773	2015-03-13	111.099998	111.279999	110.510002	110.879997	110.879997	4557600	206.770004	207.929993	204.580002	205.830002	190.053421	162410900	17889.05078	17889.05078	17629.89063	17749.31055	17749.31055	113620000	23.700001	24.25	22.9	24.200001	24.026957	1151500	1.0495	1.0637	1.0639	1.0462	0	54.67	57.03	57.4	54.43	84090	0	44.98	46.98	47.34	44.8	0	35533	35422	35636	35370	17090	1	2.1180000000000003	2.116	2.148	2.084	1	1117.05	1117.65	1124.35	1113.25	0	788.35	790.9	790.9	789.7	1	1160	100.314	99.18	100.38	99.18	28710	1	18.16	18.17	17.559998999999998	18.07	17.628428	38433500	17.15	17.17	16.67	16.799999	16.799999	44606100
774	2015-03-16	111.089996	111.209999	110.419998	110.809998	110.809998	3265300	206.710007	208.690002	205.860001	208.580002	192.592621	136099200	17751.24023	17988.5	17751.24023	17977.41992	17977.41992	101760000	24.15	24.25	23.1	23.799999	23.629816	1148500	1.0568	1.0494	1.0621	1.0459	1	53.44	54.41	54.64	52.5	15640	0	43.86	44.89	45.08	42.92	0	35563	35571	35846	35352	19050	0	2.074	2.107	2.107	2.065	0	1108.15	1116.7	1121.4	1105.05	0	779.75	788.35	788.35	783.25	0	1160	99.482	100.23	100.29	99.44	7810	0	18.120001	18.280001	17.75	18.110001	17.667448	28041200	16.469998999999998	16.49	16.0	16.35	16.35	39701700
775	2015-03-17	109.919998	111.349998	109.769997	110.209999	110.209999	8914600	207.690002	208.419998	206.979996	207.960007	192.020157	91167100	17972.2207	17972.2207	17785.78906	17849.08008	17849.08008	82560000	23.4	24.1	23.0	23.299999	23.133392	1249400	1.0598	1.0566	1.065	1.0551	1	53.51	54.1	54.38	52.57	240290	1	42.44	43.88	44.23	42.44	0	35356	35425	35650	35019	23550	0	2.052	2.08	2.08	2.0380000000000003	0	1094.45	1107.75	1109.35	1087.1	0	761.8	777.5	777.5	761.75	0	1160	99.949	100.1	100.265	99.58	44890	1	17.85	18.299999	17.75	17.93	17.491848	41083700	16.049999	16.24	15.9	15.96	15.96	30606800
776	2015-03-18	110.330002	112.870003	110.089996	112.370003	112.370003	12628300	207.389999	211.270004	206.619995	210.460007	194.328537	220171200	17846.80078	18097.11914	17697.51953	18076.18945	18076.18945	130950000	23.25	24.299999	22.299999	24.25	24.076597	1784500	1.0867	1.0598	1.1033	1.0581	1	55.91	53.28	56.84	52.68	262440	1	44.7	42.66	45.49	42.18	1	35312	35331	35468	35130	17820	0	1.918	2.056	2.0580000000000003	1.906	0	1125.05	1093.75	1125.3	1087.65	1	764.3	776.7	776.7	776.7	1	1150	98.781	99.99	100.12	94.765	101770	0	17.879998999999994	18.879999	17.709999	18.84	18.37961	83355000	15.68	16.780001000000002	15.61	16.76	16.76	54247000
777	2015-03-19	111.849998	112.580002	111.580002	112.290001	112.290001	6537700	209.960007	210.470001	209.029999	209.5	193.442123	117917300	18072.58008	18072.99023	17934.24023	17959.0293	17959.0293	107820000	23.950001	24.6	23.700001	24.4	24.225527	1074400	1.0659999999999998	1.0866	1.0915	1.0613	0	54.43	56.18	56.2	53.91	209650	0	44.3	45.3	45.41	43.45	0	36371	35500	36436	35500	25480	1	1.97	1.916	1.989	1.899	1	1123.6	1125.1	1132.9	1111.7	0	765.45	775.75	776.0	775.75	1	1150	99.584	97.85	99.765	97.365	96930	1	18.700001	18.889999	18.450001	18.709999	18.252785	30136900	15.94	16.34	15.91	16.08	16.08	32420800
778	2015-03-20	112.709999	114.0	112.669998	113.57	113.57	8033400	209.710007	211.020004	209.490005	210.410004	195.149399	177715100	17961.13086	18197.28906	17961.13086	18127.65039	18127.65039	333870000	24.75	25.75	24.75	25.450001	25.268019	4067500	1.0822	1.0661	1.0883	1.065	1	55.32	54.46	55.67	53.55	186670	1	45.72	43.99	46.53	43.31	1	37789	36466	37825	36239	31870	1	1.932	1.965	1.975	1.923	0	1137.65	1123.55	1143.85	1119.4	1	779.1	768.0	780.5	765.05	1	1150	98.171	99.3	99.46	97.695	87650	0	18.950001	19.48	18.889999	19.33	18.857635	55471900	16.549999	16.799999	16.379998999999998	16.43	16.43	29395700
779	2015-03-23	113.699997	114.370003	113.489998	114.290001	114.290001	4234900	210.419998	211.110001	210.0	210.0	194.769135	71310300	18136.73047	18205.92969	18116.03906	18116.03906	18116.03906	98030000	25.450001	25.700001	24.950001	25.35	25.168734	1192600	1.0947	1.0837	1.0972	1.0768	1	55.92	55.24	56.19	54.12	191640	1	47.41	46.5	47.7	45.42	1	37781	37721	37990	37333	19470	0	1.909	1.925	1.942	1.906	0	1146.5	1140.7	1149.45	1134.25	1	770.7	779.1	782.0	770.2	0	1165	97.298	97.8	98.55	97.06	74920	0	19.459999	19.77	19.34	19.75	19.267372	37272100	16.459999	16.879998999999998	16.440001000000002	16.780001000000002	16.780001000000002	20934000
780	2015-03-24	114.349998	114.650002	113.82	114.57	114.57	2979300	209.850006	210.399994	208.740005	208.820007	193.674713	77805300	18110.86914	18149.24023	18010.43945	18011.14063	18011.14063	87190000	25.450001	26.5	25.15	26.299999	26.11194	830700	1.0926	1.0947	1.1031	1.0892	0	55.11	55.83	56.79	54.85	197480	0	47.65	47.56	48.66	46.77	1	37991	37751	38098	37669	20020	1	1.873	1.92	1.925	1.866	0	1138.85	1146.65	1147.6	1132.45	0	763.7	776.9	777.0	762.35	0	1165	97.446	97.255	97.665	96.575	70360	1	19.809999	19.83	19.530001	19.639999	19.160059	27594500	16.969998999999998	17.01	16.709999	16.790001	16.790001	21248900
781	2015-03-25	115.110001	115.139999	114.650002	114.730003	114.730003	3021400	209.070007	209.350006	205.710007	205.759995	190.83667	159521700	18012.60938	18041.9707	17718.53906	17718.53906	17718.53906	106560000	26.6	26.75	25.4	25.450001	25.268019	750300	1.0972	1.0926	1.1016	1.0901	1	56.48	55.09	57.17	54.7	256040	1	48.98	47.76	49.5	47.04	1	38158	37870	38340	37750	18350	1	1.927	1.878	1.932	1.852	1	1143.2	1138.75	1151.45	1135.15	1	765.4	763.0	769.75	761.7	1	1165	97.197	97.53	97.56	96.675	43560	0	19.85	19.91	19.35	19.360001	18.886902	32797200	17.049999	17.530001000000002	16.790001	17.360001	17.360001	31953900
782	2015-03-26	115.730003	115.839996	115.339996	115.480003	115.480003	5495200	204.960007	206.369995	204.119995	205.270004	190.382202	153067200	17716.26953	17759.50977	17579.26953	17678.23047	17678.23047	117740000	26.0	26.200001	24.450001	24.75	24.573025	831300	1.0884	1.0969	1.1052	1.0856	0	59.19	56.35	59.78	56.3	334870	1	50.97	49.06	52.52	48.77	1	38613	38258	39090	38258	22740	1	1.996	1.927	2.012	1.89	1	1153.0	1143.7	1163.5	1142.65	1	773.0	767.05	773.1	767.05	1	1165	97.682	97.14	97.795	96.315	58870	1	19.68	19.879999	18.870001	19.07	18.603987	53919800	17.93	18.299999	17.65	18.209999	18.209999	43513700
783	2015-03-27	115.139999	115.360001	114.449997	115.059998	115.059998	4921300	205.130005	205.949997	204.899994	205.740005	190.818115	109352100	17673.63086	17729.14063	17630.49023	17712.66016	17712.66016	103220000	24.5	24.799999	24.0	24.299999	24.126242	709300	1.0888	1.0886	1.0949	1.0802	1	56.41	58.97	59.04	55.95	223860	0	48.34	51.12	51.49	48.32	0	38395	38319	38650	37925	18980	0	1.96	2.0	2.002	1.944	0	1138.95	1152.9	1153.9	1137.6	0	740.65	745.05	746.55	745.05	0	1165	97.52	97.575	98.21	97.19	56440	0	18.93	19.15	18.629999	18.84	18.37961	34823400	17.91	17.91	17.120001000000002	17.139999	17.139999	31436300
784	2015-03-30	113.900002	114.010002	113.540001	113.75	113.75	4383900	205.740005	208.610001	206.960007	208.25	193.146057	96180400	17727.48047	18008.64063	17727.48047	17976.31055	17976.31055	104040000	23.700001	24.200001	23.200001	23.25	23.08375	1024200	1.0834	1.0889	1.0897	1.0811	0	56.29	55.96	56.65	55.2	220110	0	48.73	48.61	49.19	47.64	1	37466	38200	38200	37412	18920	0	1.953	1.956	1.975	1.941	0	1119.9	1138.6	1138.8	1114.85	0	729.0	738.5	747.0	723.0	0	1165	98.281	97.62	98.375	97.575	39920	1	18.530001	18.719999	18.379999	18.469999	18.01865	37549400	17.299999	17.42	16.879998999999998	17.23	17.23	26075600
785	2015-03-31	113.839996	114.279999	113.410004	113.660004	113.660004	4383300	207.259995	208.100006	206.360001	206.429993	191.458054	126768700	17965.36914	17965.36914	17773.01953	17776.11914	17776.11914	119470000	23.25	23.65	22.75	22.950001	22.785894	832600	1.0731	1.0833	1.0846	1.0713	0	55.11	56.31	56.33	54.72	238490	0	47.52	48.85	48.85	47.41	0	37169	37336	37671	37044	20630	0	1.927	1.954	1.968	1.923	0	1139.55	1120.1	1144.6	1115.35	1	735.3	730.3	739.35	723.45	1	0	98.661	98.25	99.005	98.14	45400	1	18.540001	18.639999	18.16	18.24	17.794273	34256400	16.99	17.24	16.790001	16.84	16.84	23077000
786	2015-04-01	114.559998	115.989998	114.540001	115.599998	115.599998	7275800	206.429993	206.429993	204.509995	205.699997	190.780991	132644700	17778.51953	17778.51953	17585.00977	17698.17969	17698.17969	103360000	23.5	24.799999	23.4	24.799999	24.622665	1119200	1.0764	1.0735	1.0801	1.0719	1	57.1	55.18	57.69	54.7	256900	1	49.61	47.63	50.53	47.13	1	37900	37344	38080	37030	25590	1	1.859	1.93	1.947	1.852	0	1161.2	1139.6	1169.05	1133.2	1	748.85	733.8	749.95	732.8	1	1165	98.475	98.73	98.975	98.255	48580	0	18.540001	19.25	18.459999	19.209999	18.740568	82293300	17.0	17.879998999999998	16.93	17.58	17.58	34552200
787	2015-04-02	115.470001	115.720001	114.68	115.279999	115.279999	3884100	205.619995	206.979996	205.399994	206.440002	191.467346	86900900	17699.51953	17815.0293	17673.49023	17763.24023	17763.24023	87370000	24.5	24.65	23.799999	24.25	24.076597	1204800	1.0884	1.0764	1.0905	1.0751	1	54.95	56.72	57.28	54.0	288970	0	49.52	49.66	50.34	48.18	0	37349	37700	37729	37107	14210	0	1.913	1.859	1.916	1.831	1	1155.5	1161.65	1165.85	1150.6	0	746.3	748.55	754.95	740.6	0	1155	97.673	98.435	98.565	97.555	40550	0	19.07	19.35	18.76	18.99	18.525944	47542800	17.370001000000002	17.68	17.059998999999998	17.559998999999998	17.559998999999998	37392800
788	2015-04-06	117.32	117.470001	116.519997	116.690002	116.690002	5914200	206.440002	208.449997	205.210007	207.830002	192.756531	114368200	17755.5	17941.78906	17646.80078	17880.84961	17880.84961	100850000	25.35	25.4	24.700001	24.9	24.721951	862700	1.0924	1.0991	1.1037	1.0911	0	58.12	55.18	58.24	55.08	126800	1	51.97	49.53	52.3	49.53	1	38163	37635	38588	37635	23540	1	1.899	1.831	1.911	1.826	1	1174.9	1174.7	1187.95	1172.5	1	768.8	748.0	778.0	746.75	1	1155	96.961	96.835	97.455	96.49	31130	1	19.629999	19.799999	19.469999	19.700001	19.218594	50548500	17.85	18.51	17.690001000000002	18.43	18.43	41292900
789	2015-04-07	116.269997	116.510002	115.940002	116.110001	116.110001	2468500	207.860001	208.759995	207.240005	207.279999	192.246399	81236300	17884.32031	17983.11914	17871.21094	17875.41992	17875.41992	72150000	24.450001	25.1	24.35	24.549999	24.374454	566900	1.0816	1.0922	1.0957	1.0805	0	59.1	57.8	59.27	57.02	236710	1	53.27	52.02	54.2	51.23	1	37687	38140	38140	37563	17490	0	1.887	1.899	1.928	1.881	0	1170.05	1174.75	1175.85	1165.1	0	769.0	768.0	777.45	764.65	1	1155	98.056	97.25	98.255	97.11	39780	1	19.549999	19.629999	19.18	19.190001	18.721058	51149600	18.23	19.18	18.18	19.059998999999998	19.059998999999998	43949400
790	2015-04-08	115.980003	116.029999	114.900002	115.470001	115.470001	5568500	207.550003	208.509995	207.080002	207.979996	192.89563	89351900	17877.61914	17976.19922	17822.23047	17902.50977	17902.50977	76820000	24.549999	24.75	23.549999	23.85	23.679461	873700	1.0781	1.0816	1.0888	1.0764	0	55.55	58.3	58.72	55.45	250560	0	50.94	53.24	53.29	50.43	0	36958	37718	37840	36761	21920	0	1.906	1.888	1.925	1.873	1	1164.3	1170.6	1177.95	1161.3	0	755.7	769.45	773.0	751.6	0	1155	98.131	98.115	98.42	97.46	48800	1	19.299999	19.43	18.9	19.09	18.623499	30498200	18.709999	18.75	17.879998999999998	18.07	18.07	38892700
791	2015-04-09	114.800003	114.849998	114.480003	114.669998	114.669998	4706000	207.779999	209.179993	207.190002	208.899994	193.748932	85548900	17902.50977	17984.2207	17823.09961	17958.73047	17958.73047	86740000	23.6	23.75	23.25	23.5	23.331961	597100	1.0659	1.0781	1.0789	1.0638	0	56.57	56.1	58.02	55.97	174810	1	50.73	51.11	52.17	50.61	0	36283	36777	36777	36085	22160	0	1.963	1.902	1.967	1.876	1	1156.55	1163.85	1166.9	1155.5	0	762.4	754.85	764.5	752.1	1	1155	99.395	98.26	99.415	98.235	52510	1	18.870001	19.059999	18.77	18.91	18.447897	19143000	18.139999	18.49	18.0	18.030001000000002	18.030001000000002	18790000
792	2015-04-10	116.0	116.190002	115.5	115.970001	115.970001	3932400	209.199997	210.089996	208.960007	210.039993	194.806244	72722900	17956.73047	18066.75977	17945.55078	18057.65039	18057.65039	116410000	24.0	24.299999	23.799999	24.25	24.076597	557800	1.0604	1.0659999999999998	1.0685	1.0569	0	57.87	56.84	58.12	56.25	137660	1	51.79	50.81	52.01	50.16	1	36713	36444	37164	36317	24910	1	1.949	1.963	1.967	1.919	0	1173.6	1156.8	1177.65	1156.45	1	776.05	760.9	779.0	760.45	1	1155	99.596	99.215	99.97	99.085	46420	1	19.280001	19.49	19.27	19.450001	18.974703	41732000	18.16	18.469998999999998	18.129998999999998	18.41	18.41	16313100
793	2015-04-13	115.349998	115.389999	114.800003	115.139999	115.139999	3190100	209.869995	210.630005	209.029999	209.089996	193.92514	74436600	18052.32031	18107.57031	17974.81055	17977.03906	17977.03906	120090000	24.15	24.35	23.25	23.25	23.08375	838400	1.0568	1.0602	1.0619	1.052	0	57.93	58.02	59.54	57.46	119320	1	52.0	51.84	53.12	51.5	1	36560	36731	36820	36423	17240	0	1.93	1.949	1.982	1.926	0	1155.15	1174.55	1175.1	1149.2	0	771.4	778.0	788.0	765.15	0	1155	99.768	99.66	100.27	99.455	57810	1	19.48	19.49	19.200001	19.26	18.789345	24567200	18.73	18.799999	18.34	18.5	18.5	18524600
794	2015-04-14	114.690002	115.07	114.389999	114.440002	114.440002	3649200	208.850006	209.710007	208.100006	209.490005	194.296143	73013500	17979.10938	18075.59961	17905.48047	18036.69922	18036.69922	82830000	23.6	24.6	23.549999	24.35	24.175884	735600	1.0654	1.0566	1.0709	1.053	1	58.43	58.17	59.24	57.76	106800	1	53.49	52.13	53.88	51.91	1	36325	36380	36570	35900	18280	0	1.9	1.928	1.932	1.855	0	1153.25	1155.1	1160.65	1141.35	0	762.5	769.4	770.75	755.0	0	1145	98.94	99.775	99.985	98.575	65990	0	19.280001	19.6	19.24	19.41	18.935678	24706200	18.73	19.030001000000002	18.639999	18.82	18.82	21512100
795	2015-04-15	114.800003	115.599998	114.470001	115.43	115.43	3656000	210.050003	211.039993	209.949997	210.429993	195.167969	99529300	18045.71094	18160.51953	18045.71094	18112.60938	18112.60938	113610000	24.4	25.799999	24.4	25.549999	25.367302	1047800	1.0686	1.0655	1.0703	1.0572	1	60.32	58.74	60.45	58.74	21180	1	55.96	53.61	56.75	53.45	1	36581	36282	36639	36066	18480	1	1.89	1.891	1.918	1.872	0	1164.25	1153.3	1164.75	1147.1	1	767.1	764.4	775.0	758.55	1	1145	98.525	99.005	99.58	98.41	76200	0	19.57	20.02	19.42	19.98	19.491751	45624200	19.030001000000002	19.91	18.93	19.709999	19.709999	52135400
796	2015-04-16	115.550003	115.660004	114.639999	115.029999	115.029999	3132300	210.02999900000003	210.979996	209.789993	210.369995	195.112289	68934900	18106.26953	18169.25977	18063.85938	18105.76953	18105.76953	89520000	25.950001	26.200001	25.0	25.1	24.920521	662400	1.0762	1.0684	1.0819	1.0625	1	63.98	62.9	64.95	62.0	293490	1	56.55	55.97	57.47	55.12	1	36487	36618	36850	36125	21490	0	1.895	1.895	1.926	1.869	1	1161.95	1164.2	1174.85	1153.65	0	779.75	771.4	783.5	768.0	1	1145	97.614	98.58	98.925	97.47	71190	0	20.040001	20.23	19.639999	19.74	19.257614	36435000	19.68	20.219998999999998	19.469998999999998	19.940001000000002	19.940001000000002	33753500
797	2015-04-17	115.379997	115.790001	115.230003	115.599998	115.599998	3496300	208.940002	209.229996	207.009995	207.949997	192.867813	191113200	18102.56055	18102.56055	17748.5293	17826.30078	17826.30078	138860000	25.299999	25.6	24.299999	24.65	24.473738	593600	1.0807	1.0762	1.085	1.0737	1	63.45	64.02	64.5	62.95	220120	0	56.12	56.63	56.95	55.38	0	36455	36428	36890	36369	23160	0	1.865	1.891	1.912	1.844	0	1171.9	1161.9	1172.5	1160.0	1	782.95	780.0	785.95	777.1	1	1135	97.707	97.89	98.03	97.17	57700	1	19.84	20.059999	19.66	19.719999	19.238104	25575900	19.790001	20.07	19.549999	19.84	19.84	21790300
798	2015-04-20	114.82	114.949997	114.32	114.720001	114.720001	3902200	209.059998	210.25	208.960007	209.850006	194.630005	82969100	17841.17969	18092.2207	17841.17969	18034.92969	18034.92969	103160000	24.5	24.9	24.049999	24.85	24.67231	487200	1.0737	1.0821	1.0825	1.0713	0	63.45	63.85	64.4	62.1	239800	0	56.66	56.82	57.83	55.51	1	36074	36777	36777	35950	24860	0	1.886	1.87	1.902	1.853	1	1150.2	1173.4	1174.2	1144.05	0	772.4	782.45	787.5	764.45	0	1135	98.16	97.6	98.305	97.515	35000	1	19.559999	19.85	19.450001	19.83	19.345417	22087700	19.610001	20.16	19.6	19.889999	19.889999	22228600
799	2015-04-21	114.720001	115.559998	114.650002	115.379997	115.379997	3317700	210.669998	210.860001	209.240005	209.600006	194.398132	72559800	18034.23047	18109.69922	17929.63086	17949.58984	17949.58984	95180000	24.549999	24.9	24.299999	24.35	24.175884	532500	1.0736	1.074	1.0784	1.0661	0	62.08	63.52	63.52	61.65	218310	0	55.26	56.41	56.91	55.01	0	36157	36205	36515	36031	22130	1	1.911	1.884	1.919	1.865	1	1149.6	1150.25	1159.7	1145.5	0	774.55	771.25	779.0	768.05	1	1135	98.205	98.08	98.695	97.825	38930	1	19.85	20.07	19.68	19.969999	19.481995	18308100	19.82	19.959999	19.299999	19.450001	19.450001	23231900
800	2015-04-22	114.830002	114.959999	113.769997	113.830002	113.830002	5696000	210.00999500000003	210.850006	208.899994	210.630005	195.35347	78264600	17950.82031	18056.01953	17887.75977	18038.26953	18038.26953	91260000	24.25	24.5	23.75	24.0	23.828386	730000	1.0726	1.0736	1.0802	1.0709	0	62.73	61.9	63.33	61.39	230060	1	56.25	56.43	57.28	55.82	1	35791	36080	36320	35591	24130	0	1.982	1.909	1.993	1.891	1	1132.55	1149.65	1150.65	1129.0	0	755.9	769.0	773.75	755.0	0	1135	98.138	98.18	98.35	97.615	34950	0	19.799999	19.889999	19.309999	19.309999	18.838125	52298200	19.459999	19.66	19.26	19.360001	19.360001	17294700
801	2015-04-23	113.900002	114.959999	113.809998	114.660004	114.660004	3459500	210.149994	211.940002	210.00999500000003	211.160004	195.845032	102585900	18031.90039	18133.0293	17966.76953	18058.68945	18058.68945	100240000	24.1	24.65	23.9	24.5	24.324812	566100	1.0827	1.0726	1.0848	1.0667	1	64.85	62.88	65.58	62.22	326740	1	57.47	56.35	58.48	55.83	1	36111	35830	36194	35805	20190	1	1.954	1.98	1.989	1.935	0	1136.35	1132.6	1139.85	1126.5	1	769.6	763.5	763.5	763.5	1	1135	97.454	98.23	98.645	97.335	47030	0	19.34	19.889999	19.34	19.780001	19.296638	43056500	19.5	20.08	19.469998999999998	19.76	19.76	25409400
802	2015-04-24	113.959999	114.07	112.769997	113.050003	113.050003	7152900	211.660004	211.970001	211.110001	211.649994	196.299484	61327400	18056.41992	18108.86914	18009.08008	18080.14063	18080.14063	119130000	24.25	24.6	23.450001	23.5	23.331961	967600	1.0874	1.0825	1.0901	1.0785	1	65.28	64.75	65.8	64.48	259490	1	57.45	57.59	58.01	56.55	0	35950	35972	36234	35677	21560	0	1.914	1.958	1.972	1.907	0	1123.85	1136.25	1138.2	1118.6	0	770.25	768.35	777.7	768.25	1	1145	97.099	97.535	97.74	96.9	53910	0	19.620001	19.83	19.360001	19.360001	18.886902	41542900	19.59	19.73	19.42	19.67	19.67	19317600
803	2015-04-27	113.870003	115.82	113.669998	115.330002	115.330002	7487600	212.330002	212.479996	210.539993	210.770004	195.483307	79358100	18097.89063	18175.56055	18024.66016	18037.9707	18037.9707	121110000	23.85	24.700001	23.65	23.9	23.729101	1231300	1.0888	1.0873	1.0928	1.0821	1	64.83	65.47	65.61	64.4	189770	0	56.68	57.37	57.96	56.59	0	37148	36060	37323	36016	29060	1	1.926	1.91	1.949	1.895	1	1142.75	1123.5	1154.55	1117.95	1	782.45	770.05	785.45	767.0	1	1145	96.941	97.125	97.46	96.62	40080	0	19.610001	20.18	19.540001	19.76	19.277126000000006	56813000	19.780001000000002	19.9	19.440001000000002	19.52	19.52	15792900
804	2015-04-28	115.360001	116.620003	115.339996	116.330002	116.330002	8054400	210.740005	211.5	209.330002	211.440002	196.104706	86863500	18035.90039	18119.65039	17917.35938	18110.14063	18110.14063	124930000	24.049999	25.15	24.0	25.049999	24.870878	1030800	1.0981	1.0894	1.0991	1.0859	1	64.64	64.74	65.49	63.9	196460	0	56.96	56.71	57.89	56.13	1	37527	37100	37600	36960	23970	1	2.003	1.924	2.007	1.916	1	1155.8	1142.75	1160.95	1140.6	1	781.15	778.0	782.45	770.85	0	1145	96.194	96.95	97.1	96.105	52160	0	19.879999	20.559999	19.879999	20.530001	20.028311	61169700	19.620001000000002	19.879998999999998	19.52	19.6	19.6	20846800
805	2015-04-29	116.059998	116.389999	115.279999	115.510002	115.510002	7170400	211.440002	211.440002	209.600006	210.570007	195.297806	125684900	18093.68945	18096.46094	17953.68945	18035.5293	18035.5293	102080000	25.049999	25.75	24.799999	25.549999	25.367302	1309600	1.1132	1.0983	1.1189	1.096	1	65.84	64.64	66.72	64.13	238440	1	58.6	57.0	59.4	56.61	1	37714	37498	37790	37150	21970	1	2.046	1.986	2.081	1.98	1	1153.45	1155.85	1162.9	1151.15	0	784.75	776.2	785.0	772.25	1	1145	95.322	96.245	96.295	94.75	101560	0	20.530001	20.9	20.389999	20.719999	20.213667	48166600	19.639999	20.4	19.629998999999998	20.120001000000002	20.120001000000002	31333300
806	2015-04-30	113.879997	113.879997	112.959999	113.470001	113.470001	9440300	209.880005	210.350006	207.619995	208.460007	193.340836	161304900	18033.33008	18033.33008	17774.89063	17840.51953	17840.51953	129180000	24.5	25.5	24.299999	24.799999	24.622665	1022400	1.1225	1.113	1.1269	1.1073	1	66.78	65.63	66.93	65.37	223480	1	59.74	58.6	59.9	58.43	1	36515	37350	37730	36060	24530	0	2.035	2.033	2.11	2.019	0	1142.35	1153.05	1156.15	1131.3	0	776.5	781.25	784.45	769.0	0	0	94.714	95.305	95.54	94.47	83920	0	20.18	20.26	19.860001	20.110001	19.618576	58552500	20.15	20.549999	20.09	20.51	20.51	19074900
807	2015-05-01	112.419998	113.309998	112.279999	113.080002	113.080002	7597000	209.399994	210.770004	209.279999	210.720001	195.43692	103399700	17859.26953	18028.89063	17859.26953	18024.06055	18024.06055	91700000	24.5	25.9	24.299999	25.299999	25.119091	1517300	1.1202	1.1223	1.129	1.1176	0	66.46	66.78	66.93	65.52	189320	0	59.24	59.93	60.04	58.46	0	36540	36514	36658	36077	2090	1	2.112	2.049	2.124	2.046	1	1131.4	1142.4	1145.5	1126.4	0	773.75	776.5	781.0	770.5	0	1145	95.445	94.94	95.545	94.6	53210	1	19.91	20.27	19.889999	20.27	19.774666	30991700	20.299999	20.42	20.059998999999998	20.4	20.4	14546000
808	2015-05-04	114.18	114.440002	113.879997	114.099998	114.099998	3648100	211.229996	212.020004	211.100006	211.320007	195.993423	70927200	18026.01953	18133.75977	18026.01953	18070.40039	18070.40039	86010000	25.700001	25.75	24.6	25.0	24.821238	963600	1.1146	1.1202	1.1226	1.1123	0	66.45	66.4	67.1	65.95	120210	0	58.98	59.36	59.79	58.52	0	37130	36901	37742	36763	530	1	2.146	2.133	2.148	2.087	1	1148.3	1129.55	1154.3	1129.15	1	782.65	773.7	784.0	772.1	1	1145	95.637	95.4	95.78	95.18	29210	1	20.59	20.66	20.280001	20.41	19.911242	20459700	20.26	20.309998999999998	20.1	20.280001000000002	20.280001000000002	14035600
809	2015-05-05	114.889999	115.110001	114.389999	114.419998	114.419998	3856500	211.02999900000003	211.460007	208.729996	208.899994	193.748932	113326200	18062.5293	18086.00977	17905.71094	17928.19922	17928.19922	95340000	25.4	25.6	24.5	24.6	24.424097	676400	1.1186	1.1147	1.1223	1.1067	1	67.52	66.33	68.4	66.14	255640	1	60.67	58.98	61.13	58.66	1	37295	37100	37552	36970	410	1	2.182	2.148	2.201	2.117	1	1148.4	1148.25	1157.35	1142.6	1	794.95	780.2	798.0	777.75	1	1135	95.202	95.595	96.095	94.995	48160	0	20.620001	20.709999	20.1	20.219999	19.725883	30224300	20.82	21.0	20.73	20.76	20.76	27865700
810	2015-05-06	114.589996	114.75	114.019997	114.360001	114.360001	3280700	209.559998	209.929993	206.759995	208.039993	192.951294	135060200	17934.81055	18019.75	17733.11914	17841.98047	17841.98047	100430000	24.85	24.950001	23.75	23.9	23.729101	772900	1.1353	1.1187	1.1372	1.1176	1	67.77	67.71	69.63	67.35	296740	1	60.62	60.81	62.67	60.63	0	37992	37969	38243	37742	23620	1	2.252	2.185	2.258	2.178	1	1143.85	1148.55	1150.75	1136.65	0	792.65	794.35	796.8	788.0	0	1135	94.175	95.3	95.345	93.96	77820	0	20.32	20.35	19.66	19.709999	19.228348	46000500	21.24	21.5	20.82	20.82	20.82	35374900
811	2015-05-07	113.839996	114.010002	113.32	113.419998	113.419998	5455100	207.919998	209.380005	207.520004	208.869995	193.721054	88244900	17840.25	17973.07031	17796.93945	17924.06055	17924.06055	80920000	23.85	24.65	23.85	24.65	24.473738	658200	1.1267	1.1347	1.1393	1.1237	0	65.54	67.37	68.49	65.17	292890	0	58.98	60.72	61.34	58.53	0	37865	38025	38185	37640	24640	0	2.178	2.241	2.312	2.167	0	1132.55	1143.05	1144.65	1130.35	0	785.75	790.3	795.1	789.5	0	1135	94.749	94.25	94.94	93.975	43630	1	19.530001	19.84	19.280001	19.83	19.345417	48920300	20.790001	20.799999	20.110001	20.200001	20.200001	24544300
812	2015-05-08	114.339996	114.43	113.589996	113.970001	113.970001	9963700	210.880005	211.860001	210.77999900000003	211.619995	196.271622	155877300	17933.64063	18205.23047	17933.64063	18191.10938	18191.10938	94960000	24.799999	25.1	24.299999	24.950001	24.771593	742000	1.1204	1.1267	1.129	1.1178	0	65.39	65.64	66.12	64.23	248590	0	59.45	59.11	59.98	58.23	1	37935	37800	38150	37620	24020	1	2.142	2.176	2.2	2.101	0	1141.75	1132.65	1145.5	1130.6	1	802.35	779.75	803.0	778.8	1	1120	94.904	94.745	95.175	94.25	57610	1	19.940001	20.07	19.639999	19.969999	19.481995	24672100	20.309998999999998	20.48	19.969998999999998	20.42	20.42	17487100
813	2015-05-11	114.089996	114.309998	113.080002	113.529999	113.529999	2916700	211.570007	211.889999	210.520004	210.610001	195.3349	75708100	18187.7793	18199.94922	18089.10938	18105.16992	18105.16992	86050000	25.0	25.450001	24.9	25.299999	25.119091	365000	1.1155	1.1197	1.1207	1.1131	0	64.91	65.37	65.75	64.25	202510	0	59.3	59.52	59.95	58.84	0	37668	37923	38137	37549	20700	0	2.287	2.137	2.287	2.13	1	1126.1	1142.15	1143.2	1122.6	0	780.45	794.45	794.45	794.45	0	1110	95.1	94.88	95.345	94.865	27360	1	19.940001	20.16	19.790001	20.02	19.530777	15760400	20.48	20.540001	20.18	20.379998999999998	20.379998999999998	12749400
814	2015-05-12	114.099998	114.669998	114.07	114.5	114.5	3256700	209.610001	210.630005	208.619995	209.979996	194.750595	119727600	18096.16016	18119.17969	17924.80078	18068.23047	18068.23047	89270000	25.299999	25.85	25.25	25.799999	25.615515	527500	1.1214	1.1155	1.1277	1.1134	1	66.86	64.77	67.46	64.68	183270	1	61.17	59.3	61.39	59.15	1	38364	37764	38477	37520	27940	1	2.247	2.276	2.366	2.234	0	1133.05	1126.6	1141.5	1126.25	1	786.4	782.0	790.7	782.0	1	1110	94.606	95.15	95.25	94.305	32140	0	20.08	20.34	20.07	20.290001	19.794176	32359200	20.49	21.0	20.450001	20.74	20.74	19553400
815	2015-05-13	115.739998	116.93	115.68	116.550003	116.550003	11768200	210.470001	211.220001	209.740005	210.020004	194.787689	94667900	18070.36914	18132.78906	18039.19922	18060.49023	18060.49023	85180000	26.0	26.6	25.75	25.950001	25.764444	949600	1.1357	1.1214	1.1385	1.1204	1	66.81	67.32	68.17	66.41	120830	0	60.11	61.3	61.92	60.09	0	39524	38280	39630	38253	37260	1	2.295	2.26	2.298	2.189	1	1147.5	1132.5	1153.05	1130.1	1	790.7	786.85	792.25	784.2	1	1110	93.643	94.605	94.67	93.505	40880	0	20.59	20.889999	20.559999	20.780001	20.272203	48741500	21.07	21.200001	20.610001	20.610001	20.610001	23773400
816	2015-05-14	117.279999	117.75	117.029999	117.18	117.18	6923000	211.240005	212.320007	210.910004	212.210007	196.818832	95934000	18062.49023	18255.21094	18062.49023	18252.24023	18252.24023	91580000	26.200001	26.799999	25.799999	25.85	25.665159	858200	1.141	1.1359	1.1447	1.1341	1	66.59	66.54	67.29	66.25	23190	0	59.7	60.15	60.89	59.41	0	39744	39280	40130	39273	32960	1	2.235	2.28	2.292	2.2230000000000003	0	1159.4	1147.3	1166.45	1147.0	1	780.8	785.35	790.4	776.9	0	1110	93.505	93.73	93.82	93.155	53550	0	20.99	21.25	20.709999	20.82	20.311224	49156300	20.799999	20.889999	20.4	20.530001000000002	20.530001000000002	17129800
817	2015-05-15	116.800003	117.629997	116.68	117.529999	117.529999	4447300	212.440002	212.610001	211.860001	212.440002	197.032166	76510100	18251.9707	18272.7207	18215.07031	18272.56055	18272.56055	108220000	25.6	26.25	25.5	25.65	25.466587	586600	1.1452	1.141	1.1467	1.1324	1	66.81	66.75	67.0	65.37	206140	1	59.84	59.8	60.1	58.55	1	39951	39591	40049	39350	24870	1	2.148	2.23	2.234	2.132	0	1168.7	1159.35	1172.8	1150.9	1	796.3	781.0	796.9	781.0	1	1100	93.18	93.475	94.085	93.17	41580	0	20.639999	20.98	20.52	20.719999	20.213667	25460800	20.15	20.549999	20.049999	20.52	20.52	16858800
818	2015-05-18	117.779999	117.879997	117.269997	117.519997	117.519997	5079500	212.240005	213.399994	212.160004	213.100006	197.644302	72785600	18267.25	18325.53906	18244.25977	18298.88086	18298.88086	79080000	25.799999	25.9	25.299999	25.450001	25.268019	327200	1.1315	1.1441	1.145	1.1298	0	66.27	66.91	67.88	65.92	198220	0	59.7	60.25	61.28	59.46	0	40470	40050	40574	40050	23200	1	2.234	2.153	2.2430000000000003	2.139	1	1174.3	1167.85	1179.6	1164.05	1	793.0	790.0	790.0	785.95	0	1100	94.269	93.31	94.32	93.285	36970	1	20.860001	20.93	20.65	20.75	20.242933	17987200	20.440001000000002	20.549999	20.23	20.440001000000002	20.440001000000002	15230500
819	2015-05-19	116.550003	116.730003	115.650002	115.889999	115.889999	5052100	213.240005	213.570007	212.690002	213.02999900000003	197.579391	72114600	18300.48047	18351.35938	18261.34961	18312.39063	18312.39063	87200000	25.25	25.5	24.1	24.200001	24.026957	1051000	1.1149	1.1317	1.1328	1.1119	0	64.02	66.19	66.39	63.95	253350	0	57.26	59.54	59.63	57.09	0	39276	40326	40326	38856	37120	0	2.29	2.23	2.303	2.1830000000000003	1	1153.8	1174.25	1174.3	1147.85	0	776.55	786.5	788.9	776.2	0	1100	95.363	94.13	95.555	94.13	62670	1	20.459999	20.459999	19.99	20.0	19.511265	45125400	19.959999	20.02	19.58	19.629998999999998	19.629998999999998	28520400
820	2015-05-20	116.029999	116.379997	115.760002	116.080002	116.080002	4432600	213.149994	213.77999900000003	212.5	212.880005	197.440262	76857500	18315.06055	18350.13086	18272.56055	18285.40039	18285.40039	80190000	24.35	24.6	24.200001	24.25	24.076597	330400	1.1093	1.115	1.1156	1.1063	0	65.03	64.49	65.18	64.1	210400	1	58.76	58.35	59.07	58.13	1	39290	39235	39550	38932	21870	1	2.257	2.28	2.285	2.228	0	1156.1	1153.65	1160.55	1148.2	1	778.3	778.25	787.4	774.95	1	1100	95.509	95.385	95.935	95.325	52440	1	20.059999	20.309999	20.02	20.08	19.589308	24315600	19.84	19.969998999999998	19.66	19.84	19.84	22755900
821	2015-05-21	115.529999	116.0	115.470001	115.690002	115.690002	2514700	212.710007	213.75	212.50999500000003	213.5	198.015305	64764600	18285.86914	18314.89063	18249.90039	18285.74023	18285.74023	84270000	24.200001	24.4	23.950001	24.35	24.175884	447900	1.1113	1.1092	1.1181	1.108	1	66.54	64.89	66.88	64.83	250910	1	60.67	58.84	60.97	58.72	1	39166	39399	39455	38939	18560	0	2.195	2.248	2.257	2.1830000000000003	0	1154.75	1156.2	1159.65	1145.75	0	777.6	777.9	782.55	775.4	0	1080	95.329	95.635	95.755	95.05	39460	0	20.0	20.120001	19.889999	19.940001	19.452728	17569100	20.27	20.59	20.200001	20.5	20.5	26573600
822	2015-05-22	115.510002	115.93	115.32	115.599998	115.599998	1779300	213.039993	213.539993	212.910004	212.990005	197.542282	57433500	18286.86914	18286.86914	18217.14063	18232.01953	18232.01953	78890000	24.299999	24.75	24.1	24.6	24.424097	503100	1.1018	1.1115	1.1211	1.1004	0	65.37	66.59	66.64	65.1	184550	0	59.97	60.69	60.83	59.39	0	38928	39200	39538	38773	23790	0	2.215	2.195	2.241	2.1630000000000003	1	1146.95	1154.35	1161.7	1144.55	0	784.0	771.4	771.4	771.4	1	1080	96.11	95.46	96.355	94.88	65470	1	19.950001	20.059999	19.82	19.83	19.345417	22209700	20.1	20.32	20.09	20.25	20.25	12854200
823	2015-05-26	113.839996	114.230003	113.699997	113.910004	113.910004	5769600	212.399994	212.910004	210.199997	210.699997	195.418396	124308600	18229.75	18229.75	17990.01953	18041.53906	18041.53906	109440000	24.049999	24.15	23.549999	23.6	23.431248	827900	1.0873	1.0978	1.0985	1.0863	0	63.72	65.7	65.7	63.29	224130	0	58.33	60.1	60.3	57.76	0	38510	39040	39118	38324	26370	0	2.142	2.204	2.213	2.132	0	1126.5	1149.1	1149.9	1123.2	0	781.2	783.1	790.1	777.9	0	1080	97.407	96.54	97.47	96.53	62430	1	19.469999	19.48	19.18	19.25	18.779589	48088400	19.809998999999998	19.9	19.5	19.690001000000002	19.690001000000002	20395300
824	2015-05-27	113.779999	114.019997	113.629997	113.889999	113.889999	2681100	211.25	212.979996	210.75999500000003	212.699997	197.273315	93214000	18045.08008	18190.34961	18045.08008	18162.99023	18162.99023	96400000	23.549999	23.799999	23.200001	23.65	23.480888	641000	1.0905	1.0873	1.0931	1.082	1	62.06	63.89	64.67	61.96	257060	0	57.59	58.45	59.09	57.49	0	38354	38583	38672	38255	16540	0	2.13	2.153	2.176	2.125	0	1119.75	1126.45	1131.05	1115.65	0	785.6	780.35	788.25	779.55	1	1080	97.474	97.315	97.88	97.005	55130	1	19.32	19.450001	19.17	19.440001	18.964947	25463000	19.459999	19.709999	19.389999	19.48	19.48	19496800
825	2015-05-28	113.849998	114.160004	113.209999	114.019997	114.019997	5266000	212.330002	212.589996	211.630005	212.460007	197.050705	74974600	18154.14063	18154.14063	18066.40039	18126.11914	18126.11914	67510000	23.700001	24.15	23.450001	24.1	23.927671	441700	1.0949	1.0905	1.096	1.0869	1	62.58	62.2	62.95	61.24	238590	1	57.98	57.66	58.1	56.54	1	38296	38340	38450	38026	21310	0	2.135	2.135	2.153	2.116	1	1118.15	1119.75	1127.35	1108.95	0	784.8	786.4	788.9	780.65	0	1070	97.059	97.375	97.76	97.01	64030	0	19.34	19.639999	19.15	19.6	19.121037	28073800	19.219998999999998	19.559998999999998	19.09	19.559998999999998	19.559998999999998	26848100
826	2015-05-29	114.139999	114.480003	114.0	114.099998	114.099998	3406700	212.380005	212.429993	210.820007	211.139999	195.826462	111964800	18128.11914	18128.11914	17967.74023	18010.67969	18010.67969	139810000	24.049999	24.25	23.700001	24.15	23.977314	296600	1.0988	1.0948	1.1006	1.0926	1	65.56	62.89	65.83	62.68	278460	1	60.3	58.06	60.8	57.81	1	38349	38365	38550	38217	15500	1	2.123	2.137	2.141	2.09	0	1112.4	1118.25	1119.8	1111.05	0	776.75	784.45	787.1	778.1	0	0	96.986	97.015	97.27	96.825	49480	0	19.65	19.790001	19.48	19.58	19.101526	16270600	19.610001	20.5	19.6	20.309998999999998	20.309998999999998	31812500
827	2015-06-01	115.019997	115.5	113.900002	114.0	114.0	8254000	211.940002	212.339996	210.619995	211.570007	196.225296	93338800	18017.82031	18105.83008	17982.06055	18040.36914	18040.36914	85640000	24.4	24.5	23.65	23.85	23.679461	389800	1.0928	1.0989	1.0991	1.0888	0	64.88	65.59	65.8	64.25	217980	0	60.21	60.32	60.67	59.36	0	38242	38242	39150	38030	28630	0	2.1830000000000003	2.128	2.199	2.106	1	1104.35	1111.45	1123.95	1102.9	0	772.65	777.6	778.95	772.55	0	1060	97.473	96.99	97.76	96.975	50330	1	19.83	19.91	19.450001	19.49	19.013725	25069200	20.360001	20.48	20.040001	20.360001	20.360001	15483800
828	2015-06-02	114.360001	114.650002	114.169998	114.459999	114.459999	3985700	211.020004	212.190002	210.270004	211.360001	196.030502	89527800	18033.33008	18091.86914	17925.33008	18011.93945	18011.93945	77550000	23.950001	24.4	23.75	24.25	24.076597	406300	1.1155	1.0928	1.1193	1.0915	1	65.49	64.9	65.88	64.58	245910	1	61.05	60.2	61.6	60.12	1	38447	38309	38550	38175	19870	1	2.266	2.185	2.277	2.176	1	1113.35	1104.4	1114.8	1101.35	1	768.2	773.0	773.75	770.7	0	1050	95.878	97.53	97.61	95.71	86880	0	19.639999	19.870001	19.57	19.780001	19.296638	32519600	20.530001000000002	20.799999	20.41	20.68	20.68	16841500
829	2015-06-03	114.129997	114.370003	113.080002	113.639999	113.639999	4886100	212.0	212.669998	211.330002	211.919998	196.549927	87820900	18018.41992	18168.08984	18010.41992	18076.26953	18076.26953	73120000	24.049999	24.25	22.9	23.0	22.835537	1080700	1.1275	1.1151	1.1284	1.1079	1	63.8	65.38	65.4	63.5	262660	0	59.62	61.07	61.48	59.39	0	37948	38416	38472	37810	24540	0	2.361	2.259	2.388	2.254	1	1105.05	1113.4	1116.95	1100.8	0	757.8	769.6	769.85	755.9	0	1040	95.509	96.0	96.575	95.23	75830	0	19.620001	19.73	19.32	19.41	18.935678	37003600	20.49	20.74	20.049999	20.17	20.17	16725400
830	2015-06-04	112.980003	113.150002	112.480003	112.839996	112.839996	5566600	211.070007	211.860001	209.75	210.130005	194.889725	151882800	18072.4707	18087.15039	17876.94922	17905.58008	17905.58008	93470000	22.85	22.950001	22.65	22.75	22.587324	437100	1.1239	1.1276	1.1381	1.1227	0	62.03	63.81	64.08	61.78	235210	0	57.99	59.66	60.02	57.91	0	37172	38000	38065	37114	26510	0	2.309	2.361	2.425	2.296	0	1101.0	1105.25	1109.3	1095.5	0	755.1	757.75	759.95	755.65	0	1040	95.493	95.43	95.625	94.67	62380	0	19.16	19.200001	19.040001	19.07	18.603987	26423400	19.92	19.98	19.549999	19.66	19.66	20375100
831	2015-06-05	111.599998	112.389999	111.57	112.239998	112.239998	5561300	209.949997	210.580002	208.979996	209.770004	194.555832	121704700	17905.38086	17940.7793	17822.90039	17849.46094	17849.46094	89140000	22.5	23.1	22.299999	22.799999	22.636965	565000	1.1113	1.1239	1.1281	1.105	0	63.31	62.08	63.43	60.94	248870	1	58.92	58.03	59.27	56.86	1	37010	37176	37280	36725	24080	0	2.4090000000000003	2.316	2.442	2.314	1	1096.1	1100.95	1101.05	1088.55	0	750.4	754.7	756.9	754.2	0	1025	96.361	95.715	96.955	95.24	74990	1	18.82	19.0	18.67	18.83	18.369854	29508600	19.25	20.0	19.23	19.9	19.9	21114200

The file is too large to be shown. View Raw