"Date"	"Open"	"High"	"Low"	"Close"	"Volume"	"Ticker"
"1"	"30-Dec-14"	113.64	113.92	112.11	112.52	"29881477"	"AAPL"
"2"	"29-Dec-14"	113.79	114.77	113.7	113.91	"27598920"	"AAPL"
"3"	"26-Dec-14"	112.1	114.52	112.01	113.99	"33720951"	"AAPL"
"4"	"24-Dec-14"	112.58	112.71	112.01	112.01	"14479611"	"AAPL"
"5"	"23-Dec-14"	113.23	113.33	112.46	112.54	"26028419"	"AAPL"
"6"	"22-Dec-14"	112.16	113.49	111.97	112.94	"45167549"	"AAPL"
"7"	"19-Dec-14"	112.26	113.24	111.66	111.78	"88429770"	"AAPL"
"8"	"18-Dec-14"	111.87	112.65	110.66	112.65	"59006218"	"AAPL"
"9"	"17-Dec-14"	107.12	109.84	106.82	109.41	"53411773"	"AAPL"
"10"	"16-Dec-14"	106.37	110.16	106.26	106.74	"60790733"	"AAPL"
"11"	"15-Dec-14"	110.7	111.6	106.35	108.22	"67218082"	"AAPL"
"12"	"12-Dec-14"	110.46	111.87	109.58	109.73	"56028138"	"AAPL"
"13"	"11-Dec-14"	112.26	113.8	111.34	111.62	"41471578"	"AAPL"
"14"	"10-Dec-14"	114.41	114.85	111.54	111.95	"44565318"	"AAPL"
"15"	"9-Dec-14"	110.19	114.3	109.35	114.12	"60208036"	"AAPL"
"16"	"8-Dec-14"	114.1	114.65	111.62	112.4	"57664850"	"AAPL"
"17"	"5-Dec-14"	115.99	116.08	114.64	115	"38318895"	"AAPL"
"18"	"4-Dec-14"	115.77	117.2	115.29	115.49	"42155776"	"AAPL"
"19"	"3-Dec-14"	115.75	116.35	115.11	115.93	"43063440"	"AAPL"
"20"	"2-Dec-14"	113.5	115.75	112.75	114.63	"59348940"	"AAPL"
"21"	"1-Dec-14"	118.81	119.25	111.27	115.07	"83814037"	"AAPL"
"22"	"28-Nov-14"	119.27	119.4	118.05	118.93	"24814402"	"AAPL"
"23"	"26-Nov-14"	117.94	119.1	117.83	119	"40831886"	"AAPL"
"24"	"25-Nov-14"	119.07	119.75	117.45	117.6	"68840440"	"AAPL"
"25"	"24-Nov-14"	116.85	118.77	116.62	118.62	"47450824"	"AAPL"
"26"	"21-Nov-14"	117.51	117.57	116.03	116.47	"57179298"	"AAPL"
"27"	"20-Nov-14"	114.91	116.86	114.85	116.31	"43395537"	"AAPL"
"28"	"19-Nov-14"	115.44	115.74	113.8	114.67	"41869160"	"AAPL"
"29"	"18-Nov-14"	113.94	115.69	113.89	115.47	"44223978"	"AAPL"
"30"	"17-Nov-14"	114.27	117.28	113.3	113.99	"46746712"	"AAPL"
"31"	"14-Nov-14"	113.15	114.19	113.05	114.18	"44063595"	"AAPL"
"32"	"13-Nov-14"	111.8	113.45	111.6	112.82	"59522855"	"AAPL"
"33"	"12-Nov-14"	109.38	111.43	109.37	111.25	"46942431"	"AAPL"
"34"	"11-Nov-14"	108.7	109.75	108.4	109.7	"27442252"	"AAPL"
"35"	"10-Nov-14"	109.02	109.33	108.67	108.83	"27195547"	"AAPL"
"36"	"7-Nov-14"	108.75	109.32	108.55	109.01	"33691535"	"AAPL"
"37"	"6-Nov-14"	108.6	108.79	107.8	108.7	"34968457"	"AAPL"
"38"	"5-Nov-14"	109.1	109.3	108.12	108.86	"37435905"	"AAPL"
"39"	"4-Nov-14"	109.36	109.49	107.72	108.6	"41574365"	"AAPL"
"40"	"3-Nov-14"	108.22	110.3	108.01	109.4	"52282550"	"AAPL"
"41"	"31-Oct-14"	108.01	108.04	107.21	108	"44639285"	"AAPL"
"42"	"30-Oct-14"	106.96	107.35	105.9	106.98	"40654793"	"AAPL"
"43"	"29-Oct-14"	106.65	107.37	106.36	107.34	"52687879"	"AAPL"
"44"	"28-Oct-14"	105.4	106.74	105.35	106.74	"48060949"	"AAPL"
"45"	"27-Oct-14"	104.85	105.48	104.7	105.11	"34187701"	"AAPL"
"46"	"24-Oct-14"	105.18	105.49	104.53	105.22	"47053916"	"AAPL"
"47"	"23-Oct-14"	104.08	105.05	103.63	104.83	"71074674"	"AAPL"
"48"	"22-Oct-14"	102.84	104.11	102.6	102.99	"68263146"	"AAPL"
"49"	"21-Oct-14"	103.02	103.02	101.27	102.47	"94623904"	"AAPL"
"50"	"20-Oct-14"	98.32	99.96	98.22	99.76	"77517279"	"AAPL"
"51"	"17-Oct-14"	97.5	99	96.81	97.67	"68179688"	"AAPL"
"52"	"16-Oct-14"	95.55	97.72	95.41	96.26	"72154523"	"AAPL"
"53"	"15-Oct-14"	97.97	99.15	95.18	97.54	"100933600"	"AAPL"
"54"	"14-Oct-14"	100.39	100.52	98.57	98.75	"63688562"	"AAPL"
"55"	"13-Oct-14"	101.33	101.78	99.81	99.81	"53583368"	"AAPL"
"56"	"10-Oct-14"	100.69	102.03	100.3	100.73	"66331592"	"AAPL"
"57"	"9-Oct-14"	101.54	102.38	100.61	101.02	"77376525"	"AAPL"
"58"	"8-Oct-14"	98.76	101.11	98.31	100.8	"57404674"	"AAPL"
"59"	"7-Oct-14"	99.43	100.12	98.73	98.75	"42094183"	"AAPL"
"60"	"6-Oct-14"	99.95	100.65	99.42	99.62	"37051182"	"AAPL"
"61"	"3-Oct-14"	99.44	100.21	99.04	99.62	"43469585"	"AAPL"
"62"	"2-Oct-14"	99.27	100.22	98.04	99.9	"47757828"	"AAPL"
"63"	"1-Oct-14"	100.59	100.69	98.7	99.18	"51491286"	"AAPL"
"64"	"30-Sep-14"	100.81	101.54	100.53	100.75	"55264139"	"AAPL"
"65"	"29-Sep-14"	98.65	100.44	98.63	100.11	"49766312"	"AAPL"
"66"	"26-Sep-14"	98.53	100.75	98.4	100.75	"62370501"	"AAPL"
"67"	"25-Sep-14"	100.51	100.71	97.72	97.87	"100091990"	"AAPL"
"68"	"24-Sep-14"	102.16	102.85	101.2	101.75	"60171828"	"AAPL"
"69"	"23-Sep-14"	100.6	102.94	100.54	102.64	"63402196"	"AAPL"
"70"	"22-Sep-14"	101.8	102.14	100.58	101.06	"52788426"	"AAPL"
"71"	"19-Sep-14"	102.29	102.35	100.88	100.96	"70902406"	"AAPL"
"72"	"18-Sep-14"	101.93	102.35	101.56	101.79	"37299435"	"AAPL"
"73"	"17-Sep-14"	101.27	101.8	100.59	101.58	"60926498"	"AAPL"
"74"	"16-Sep-14"	99.8	101.26	98.89	100.86	"66908133"	"AAPL"
"75"	"15-Sep-14"	102.81	103.05	101.44	101.63	"61316516"	"AAPL"
"76"	"12-Sep-14"	101.21	102.19	101.08	101.66	"64096903"	"AAPL"
"77"	"11-Sep-14"	100.41	101.44	99.62	101.43	"62399743"	"AAPL"
"78"	"10-Sep-14"	98.01	101.11	97.76	101	"100869587"	"AAPL"
"79"	"9-Sep-14"	99.08	103.08	96.14	97.99	"189846255"	"AAPL"
"80"	"8-Sep-14"	99.3	99.31	98.05	98.36	"46356742"	"AAPL"
"81"	"5-Sep-14"	98.8	99.39	98.31	98.97	"58457035"	"AAPL"
"82"	"4-Sep-14"	98.85	100.09	97.79	98.12	"85718221"	"AAPL"
"83"	"3-Sep-14"	103.1	103.2	98.58	98.94	"125420521"	"AAPL"
"84"	"2-Sep-14"	103.06	103.74	102.72	103.3	"53564262"	"AAPL"
"85"	"29-Aug-14"	102.86	102.9	102.2	102.5	"44595247"	"AAPL"
"86"	"28-Aug-14"	102.13	102.78	101.56	102.25	"68459801"	"AAPL"
"87"	"27-Aug-14"	101.02	102.57	100.7	102.13	"52369011"	"AAPL"
"88"	"26-Aug-14"	101.42	101.5	100.86	100.89	"33151984"	"AAPL"
"89"	"25-Aug-14"	101.79	102.17	101.28	101.54	"40270173"	"AAPL"
"90"	"22-Aug-14"	100.29	101.47	100.19	101.32	"44183834"	"AAPL"
"91"	"21-Aug-14"	100.57	100.94	100.11	100.58	"33478198"	"AAPL"
"92"	"20-Aug-14"	100.44	101.09	99.95	100.57	"52699192"	"AAPL"
"93"	"19-Aug-14"	99.41	100.68	99.32	100.53	"69399270"	"AAPL"
"94"	"18-Aug-14"	98.49	99.37	97.98	99.16	"47572413"	"AAPL"
"95"	"15-Aug-14"	97.9	98.19	96.86	97.98	"48951331"	"AAPL"
"96"	"14-Aug-14"	97.33	97.57	96.8	97.5	"28115566"	"AAPL"
"97"	"13-Aug-14"	96.15	97.24	96.04	97.24	"31916439"	"AAPL"
"98"	"12-Aug-14"	96.04	96.88	95.61	95.97	"33795352"	"AAPL"
"99"	"11-Aug-14"	95.27	96.08	94.84	95.99	"36584844"	"AAPL"
"100"	"8-Aug-14"	94.26	94.82	93.28	94.74	"41865193"	"AAPL"
"101"	"7-Aug-14"	94.93	95.95	94.1	94.48	"46711179"	"AAPL"
"102"	"6-Aug-14"	94.75	95.48	94.71	94.96	"38558342"	"AAPL"
"103"	"5-Aug-14"	95.36	95.68	94.36	95.12	"55932663"	"AAPL"
"104"	"4-Aug-14"	96.37	96.58	95.17	95.59	"39958144"	"AAPL"
"105"	"1-Aug-14"	94.9	96.62	94.81	96.13	"48511286"	"AAPL"
"106"	"31-Jul-14"	97.16	97.45	95.33	95.6	"56842647"	"AAPL"
"107"	"30-Jul-14"	98.44	98.7	97.67	98.15	"33010001"	"AAPL"
"108"	"29-Jul-14"	99.33	99.44	98.25	98.38	"43143095"	"AAPL"
"109"	"28-Jul-14"	97.82	99.24	97.55	99.02	"55317689"	"AAPL"
"110"	"25-Jul-14"	96.85	97.84	96.64	97.67	"43469117"	"AAPL"
"111"	"24-Jul-14"	97.04	97.32	96.42	97.03	"45728843"	"AAPL"
"112"	"23-Jul-14"	95.42	97.88	95.17	97.19	"92917719"	"AAPL"
"113"	"22-Jul-14"	94.68	94.89	94.12	94.72	"55196597"	"AAPL"
"114"	"21-Jul-14"	94.99	95	93.72	93.94	"39079002"	"AAPL"
"115"	"18-Jul-14"	93.62	94.74	93.02	94.43	"49987593"	"AAPL"
"116"	"17-Jul-14"	95.03	95.28	92.57	93.09	"57298243"	"AAPL"
"117"	"16-Jul-14"	96.97	97.1	94.74	94.78	"53502415"	"AAPL"
"118"	"15-Jul-14"	96.8	96.85	95.03	95.32	"45696176"	"AAPL"
"119"	"14-Jul-14"	95.86	96.89	95.65	96.45	"42810155"	"AAPL"
"120"	"11-Jul-14"	95.36	95.89	94.86	95.22	"34018228"	"AAPL"
"121"	"10-Jul-14"	93.76	95.55	93.52	95.04	"39685552"	"AAPL"
"122"	"9-Jul-14"	95.44	95.95	94.76	95.39	"36436440"	"AAPL"
"123"	"8-Jul-14"	96.27	96.8	93.92	95.35	"65221678"	"AAPL"
"124"	"7-Jul-14"	94.14	95.99	94.1	95.97	"56467939"	"AAPL"
"125"	"3-Jul-14"	93.67	94.1	93.2	94.03	"22891753"	"AAPL"
"126"	"2-Jul-14"	93.86	94.06	93.09	93.48	"28465073"	"AAPL"
"127"	"1-Jul-14"	93.52	94.07	93.13	93.52	"38223477"	"AAPL"
"128"	"30-Jun-14"	92.1	93.72	92.09	92.93	"49589028"	"AAPL"
"129"	"27-Jun-14"	90.82	92	90.77	91.98	"64028803"	"AAPL"
"130"	"26-Jun-14"	90.37	91.05	89.8	90.9	"32629359"	"AAPL"
"131"	"25-Jun-14"	90.21	90.7	89.65	90.36	"36868541"	"AAPL"
"132"	"24-Jun-14"	90.75	91.74	90.19	90.28	"39036087"	"AAPL"
"133"	"23-Jun-14"	91.32	91.62	90.6	90.83	"43694391"	"AAPL"
"134"	"20-Jun-14"	91.85	92.55	90.9	90.91	"100898066"	"AAPL"
"135"	"19-Jun-14"	92.29	92.3	91.34	91.86	"35527686"	"AAPL"
"136"	"18-Jun-14"	92.27	92.29	91.35	92.18	"33514108"	"AAPL"
"137"	"17-Jun-14"	92.31	92.7	91.8	92.08	"29726347"	"AAPL"
"138"	"16-Jun-14"	91.51	92.75	91.45	92.2	"35561270"	"AAPL"
"139"	"13-Jun-14"	92.2	92.44	90.88	91.28	"54525280"	"AAPL"
"140"	"12-Jun-14"	94.04	94.12	91.9	92.29	"54748791"	"AAPL"
"141"	"11-Jun-14"	94.13	94.76	93.47	93.86	"45681114"	"AAPL"
"142"	"10-Jun-14"	94.73	95.05	93.57	94.25	"62777042"	"AAPL"
"143"	"9-Jun-14"	92.7	93.88	91.75	93.7	"75414804"	"AAPL"
"144"	"6-Jun-14"	92.84	93.04	92.07	92.22	"87620911"	"AAPL"
"145"	"5-Jun-14"	92.31	92.77	91.8	92.48	"75951141"	"AAPL"
"146"	"4-Jun-14"	91.06	92.56	90.87	92.12	"83870521"	"AAPL"
"147"	"3-Jun-14"	89.78	91.25	89.75	91.08	"73231620"	"AAPL"
"148"	"2-Jun-14"	90.57	90.69	88.93	89.81	"92337903"	"AAPL"
"149"	"30-May-14"	91.14	92.02	89.84	90.43	"141005137"	"AAPL"
"150"	"29-May-14"	89.69	90.98	89.68	90.77	"94118633"	"AAPL"
"151"	"28-May-14"	89.43	89.98	89.11	89.14	"78921885"	"AAPL"
"152"	"27-May-14"	87.98	89.41	87.95	89.38	"87216605"	"AAPL"
"153"	"23-May-14"	86.75	87.82	86.64	87.73	"58052491"	"AAPL"
"154"	"22-May-14"	86.66	87.12	86.3	86.75	"50218945"	"AAPL"
"155"	"21-May-14"	86.26	86.67	86.01	86.62	"49249914"	"AAPL"
"156"	"20-May-14"	86.36	86.63	85.82	86.39	"58708986"	"AAPL"
"157"	"19-May-14"	85.41	86.76	85.33	86.37	"79439024"	"AAPL"
"158"	"16-May-14"	84.09	85.36	83.63	85.36	"69091834"	"AAPL"
"159"	"15-May-14"	84.96	85.23	84.01	84.12	"57711731"	"AAPL"
"160"	"14-May-14"	84.63	85.34	84.53	84.84	"41600846"	"AAPL"
"161"	"13-May-14"	84.57	84.93	84.39	84.82	"39934594"	"AAPL"
"162"	"12-May-14"	83.93	84.81	83.91	84.69	"53324677"	"AAPL"
"163"	"9-May-14"	83.51	83.75	82.9	83.65	"72899498"	"AAPL"
"164"	"8-May-14"	84.04	84.92	83.77	84	"57574363"	"AAPL"
"165"	"7-May-14"	85.04	85.33	83.96	84.62	"70715988"	"AAPL"
"166"	"6-May-14"	85.97	86.34	84.92	84.92	"93641373"	"AAPL"
"167"	"5-May-14"	84.31	85.86	84.29	85.85	"71766758"	"AAPL"
"168"	"2-May-14"	84.62	84.89	84.24	84.65	"47878572"	"AAPL"
"169"	"1-May-14"	84.57	84.97	83.77	84.5	"61052418"	"AAPL"
"170"	"30-Apr-14"	84.66	85.63	84.26	84.3	"114220883"	"AAPL"
"171"	"29-Apr-14"	84.82	85.14	84.22	84.62	"84344673"	"AAPL"
"172"	"28-Apr-14"	81.83	85.11	81.79	84.87	"167371680"	"AAPL"
"173"	"25-Apr-14"	80.65	81.71	80.57	81.71	"97568814"	"AAPL"
"174"	"24-Apr-14"	81.17	81.43	80.1	81.11	"189978082"	"AAPL"
"175"	"23-Apr-14"	75.58	75.88	74.92	74.96	"98735259"	"AAPL"
"176"	"22-Apr-14"	75.47	75.98	75.21	75.96	"50664453"	"AAPL"
"177"	"21-Apr-14"	75.05	76.02	74.85	75.88	"45668931"	"AAPL"
"178"	"17-Apr-14"	74.29	75.39	74.17	74.99	"71106721"	"AAPL"
"179"	"16-Apr-14"	74.01	74.44	73.45	74.14	"53732994"	"AAPL"
"180"	"15-Apr-14"	74.32	74.52	73.05	73.99	"66622577"	"AAPL"
"181"	"14-Apr-14"	74.56	74.59	73.89	74.53	"51445177"	"AAPL"
"182"	"11-Apr-14"	74.14	74.69	73.88	74.23	"67975012"	"AAPL"
"183"	"10-Apr-14"	75.81	76.03	74.74	74.78	"59912818"	"AAPL"
"184"	"9-Apr-14"	74.66	75.78	74.57	75.76	"51542722"	"AAPL"
"185"	"8-Apr-14"	75.03	75.16	74.1	74.78	"60971883"	"AAPL"
"186"	"7-Apr-14"	75.43	75.84	74.56	74.78	"72462530"	"AAPL"
"187"	"4-Apr-14"	77.12	77.14	75.8	75.97	"68812485"	"AAPL"
"188"	"3-Apr-14"	77.34	77.5	76.81	76.97	"40648111"	"AAPL"
"189"	"2-Apr-14"	77.48	77.64	77.18	77.51	"45104871"	"AAPL"
"190"	"1-Apr-14"	76.82	77.41	76.68	77.38	"50189685"	"AAPL"
"191"	"31-Mar-14"	77.03	77.26	76.56	76.68	"42167188"	"AAPL"
"192"	"28-Mar-14"	76.9	76.99	76.32	76.69	"50141063"	"AAPL"
"193"	"27-Mar-14"	77.14	77.36	76.45	76.78	"55507676"	"AAPL"
"194"	"26-Mar-14"	78.07	78.43	76.98	77.11	"74942224"	"AAPL"
"195"	"25-Mar-14"	77.36	77.96	77.08	77.86	"70573356"	"AAPL"
"196"	"24-Mar-14"	76.92	77.21	76.44	77.03	"88924871"	"AAPL"
"197"	"21-Mar-14"	75.99	76.25	75.19	76.12	"93612169"	"AAPL"
"198"	"20-Mar-14"	75.7	76.1	75.34	75.53	"52099537"	"AAPL"
"199"	"19-Mar-14"	76.04	76.61	75.57	75.89	"56188958"	"AAPL"
"200"	"18-Mar-14"	75.13	76	75.03	75.91	"52411863"	"AAPL"
"201"	"17-Mar-14"	75.39	75.71	75.12	75.25	"49886074"	"AAPL"
"202"	"14-Mar-14"	75.54	75.84	74.71	74.96	"59299492"	"AAPL"
"203"	"13-Mar-14"	76.78	77.09	75.59	75.81	"64435609"	"AAPL"
"204"	"12-Mar-14"	76.36	76.76	76	76.66	"50195460"	"AAPL"
"205"	"11-Mar-14"	76.49	76.96	76.08	76.58	"70198849"	"AAPL"
"206"	"10-Mar-14"	75.48	76.19	75.48	75.85	"44691430"	"AAPL"
"207"	"7-Mar-14"	75.87	76	75.15	75.78	"55415241"	"AAPL"
"208"	"6-Mar-14"	76.11	76.35	75.44	75.82	"46423111"	"AAPL"
"209"	"5-Mar-14"	75.85	76.39	75.59	76.05	"50065519"	"AAPL"
"210"	"4-Mar-14"	75.86	76.09	75.4	75.89	"64884834"	"AAPL"
"211"	"3-Mar-14"	74.77	75.81	74.69	75.39	"59784494"	"AAPL"
"212"	"28-Feb-14"	75.58	76.11	74.59	75.18	"93074653"	"AAPL"
"213"	"27-Feb-14"	73.88	75.54	73.72	75.38	"75557321"	"AAPL"
"214"	"26-Feb-14"	74.8	75	73.66	73.91	"69131286"	"AAPL"
"215"	"25-Feb-14"	75.63	75.65	74.43	74.58	"58247350"	"AAPL"
"216"	"24-Feb-14"	74.74	75.7	74.63	75.36	"72364950"	"AAPL"
"217"	"21-Feb-14"	76.11	76.37	74.94	75.04	"69757247"	"AAPL"
"218"	"20-Feb-14"	76.14	76.71	75.57	75.88	"76529103"	"AAPL"
"219"	"19-Feb-14"	77.82	78.13	76.34	76.77	"78554420"	"AAPL"
"220"	"18-Feb-14"	78	78.74	77.94	78	"65306248"	"AAPL"
"221"	"14-Feb-14"	77.5	78	77.32	77.71	"68468036"	"AAPL"
"222"	"13-Feb-14"	76.38	77.84	76.31	77.78	"76960156"	"AAPL"
"223"	"12-Feb-14"	76.71	77.08	76.18	76.56	"77127064"	"AAPL"
"224"	"11-Feb-14"	75.8	76.82	75.64	76.57	"70672252"	"AAPL"
"225"	"10-Feb-14"	74.09	76	74	75.57	"86451022"	"AAPL"
"226"	"7-Feb-14"	74.48	74.7	73.91	74.24	"93638601"	"AAPL"
"227"	"6-Feb-14"	72.87	73.36	72.54	73.22	"64497223"	"AAPL"
"228"	"5-Feb-14"	72.37	73.61	72.32	73.23	"82322156"	"AAPL"
"229"	"4-Feb-14"	72.26	72.78	71.82	72.68	"94273543"	"AAPL"
"230"	"3-Feb-14"	71.8	72.53	71.33	71.65	"100620772"	"AAPL"
"231"	"31-Jan-14"	70.74	71.65	70.51	71.51	"116336444"	"AAPL"
"232"	"30-Jan-14"	71.79	72.36	70.96	71.4	"169762789"	"AAPL"
"233"	"29-Jan-14"	71.99	72.48	71.23	71.54	"125942796"	"AAPL"
"234"	"28-Jan-14"	72.68	73.57	71.72	72.36	"266833581"	"AAPL"
"235"	"27-Jan-14"	78.58	79.26	77.96	78.64	"144219152"	"AAPL"
"236"	"24-Jan-14"	79.14	79.37	77.82	78.01	"108384437"	"AAPL"
"237"	"23-Jan-14"	78.56	79.5	77.83	79.45	"100978346"	"AAPL"
"238"	"22-Jan-14"	78.7	79.61	78.26	78.79	"95219334"	"AAPL"
"239"	"21-Jan-14"	77.28	78.58	77.2	78.44	"82255544"	"AAPL"
"240"	"17-Jan-14"	78.78	78.87	77.13	77.24	"108426689"	"AAPL"
"241"	"16-Jan-14"	79.27	79.55	78.81	79.18	"57471330"	"AAPL"
"242"	"15-Jan-14"	79.07	80.03	78.81	79.62	"98472619"	"AAPL"
"243"	"14-Jan-14"	76.89	78.1	76.81	78.06	"83734371"	"AAPL"
"244"	"13-Jan-14"	75.7	77.5	75.7	76.53	"94860843"	"AAPL"
"245"	"10-Jan-14"	77.12	77.26	75.87	76.13	"76320664"	"AAPL"
"246"	"9-Jan-14"	78.11	78.12	76.48	76.65	"69905199"	"AAPL"
"247"	"8-Jan-14"	76.97	77.94	76.96	77.64	"64686685"	"AAPL"
"248"	"7-Jan-14"	77.76	77.99	76.85	77.15	"79432766"	"AAPL"
"249"	"6-Jan-14"	76.78	78.11	76.23	77.7	"103359151"	"AAPL"
"250"	"3-Jan-14"	78.98	79.1	77.2	77.28	"98303870"	"AAPL"
"251"	"2-Jan-14"	79.38	79.58	78.86	79.02	"58791957"	"AAPL"
"252"	"30-Dec-14"	24.82	25.08	24.81	24.94	"2716127"	"DHI"
"253"	"29-Dec-14"	24.95	25.31	24.79	24.9	"2930458"	"DHI"
"254"	"26-Dec-14"	24.82	25.06	24.8	24.91	"1847307"	"DHI"
"255"	"24-Dec-14"	24.81	24.95	24.7	24.8	"1312550"	"DHI"
"256"	"23-Dec-14"	24.98	25.23	24.73	24.81	"3339383"	"DHI"
"257"	"22-Dec-14"	24.8	25	24.54	24.95	"4023640"	"DHI"
"258"	"19-Dec-14"	24.7	24.9	24.28	24.83	"8121464"	"DHI"
"259"	"18-Dec-14"	24.48	24.6	24.12	24.47	"4066778"	"DHI"
"260"	"17-Dec-14"	23.47	24.23	23.39	24.19	"4707216"	"DHI"
"261"	"16-Dec-14"	23.59	23.92	23.35	23.37	"4613624"	"DHI"
"262"	"15-Dec-14"	23.86	24.3	23.66	23.78	"4501954"	"DHI"
"263"	"12-Dec-14"	24.01	24.34	23.92	23.99	"6277396"	"DHI"
"264"	"11-Dec-14"	24.15	24.68	23.76	24.36	"7415477"	"DHI"
"265"	"10-Dec-14"	24.6	24.87	23.73	23.76	"6296104"	"DHI"
"266"	"9-Dec-14"	24.66	25.08	24.41	24.63	"7350696"	"DHI"
"267"	"8-Dec-14"	24.84	25.08	24.78	24.91	"3807556"	"DHI"
"268"	"5-Dec-14"	24.53	25.04	24.45	24.89	"5538180"	"DHI"
"269"	"4-Dec-14"	25.1	25.13	24.54	24.57	"7956030"	"DHI"
"270"	"3-Dec-14"	25.34	25.57	25.07	25.1	"5381943"	"DHI"
"271"	"2-Dec-14"	25.15	25.47	25.08	25.37	"3472525"	"DHI"
"272"	"1-Dec-14"	25.49	25.49	25.04	25.1	"4397334"	"DHI"
"273"	"28-Nov-14"	25.48	25.65	25.19	25.49	"2037985"	"DHI"
"274"	"26-Nov-14"	25.49	25.56	25.08	25.36	"2948005"	"DHI"
"275"	"25-Nov-14"	25.6	25.84	25.47	25.53	"5109710"	"DHI"
"276"	"24-Nov-14"	25.6	25.89	25.53	25.58	"5810708"	"DHI"
"277"	"21-Nov-14"	25.67	25.94	25.49	25.49	"8477285"	"DHI"
"278"	"20-Nov-14"	24.75	25.59	24.64	25.3	"9452128"	"DHI"
"279"	"19-Nov-14"	24.57	24.93	24.57	24.86	"4962448"	"DHI"
"280"	"18-Nov-14"	24.53	24.75	24.44	24.63	"4053196"	"DHI"
"281"	"17-Nov-14"	24.24	24.6	24.2	24.49	"3969022"	"DHI"
"282"	"14-Nov-14"	24.24	24.61	24.16	24.38	"3851047"	"DHI"
"283"	"13-Nov-14"	24	24.4	24	24.29	"5674169"	"DHI"
"284"	"12-Nov-14"	23.59	24.21	23.51	24.01	"8018838"	"DHI"
"285"	"11-Nov-14"	23.3	24.26	23.25	23.95	"11141312"	"DHI"
"286"	"10-Nov-14"	23.46	23.79	23.37	23.43	"8041780"	"DHI"
"287"	"7-Nov-14"	22.95	23.36	22.74	23.13	"5586174"	"DHI"
"288"	"6-Nov-14"	22.51	22.97	22.43	22.94	"4814749"	"DHI"
"289"	"5-Nov-14"	22.69	22.81	22.32	22.51	"4344249"	"DHI"
"290"	"4-Nov-14"	22.93	22.99	22.59	22.64	"3536979"	"DHI"
"291"	"3-Nov-14"	22.79	22.98	22.61	22.97	"4030686"	"DHI"
"292"	"31-Oct-14"	23.06	23.22	22.6	22.79	"5185415"	"DHI"
"293"	"30-Oct-14"	22.84	22.91	22.43	22.81	"4175888"	"DHI"
"294"	"29-Oct-14"	23.12	23.31	22.61	22.92	"5901183"	"DHI"
"295"	"28-Oct-14"	22.94	23.31	22.72	23.22	"4654367"	"DHI"
"296"	"27-Oct-14"	22.96	22.98	22.5	22.93	"3868390"	"DHI"
"297"	"24-Oct-14"	22.88	23.04	22.34	22.96	"4199378"	"DHI"
"298"	"23-Oct-14"	22.82	23.26	22.28	22.94	"5707858"	"DHI"
"299"	"22-Oct-14"	22.49	22.84	22.37	22.7	"5915868"	"DHI"
"300"	"21-Oct-14"	22.14	22.58	22.01	22.5	"7016301"	"DHI"
"301"	"20-Oct-14"	21.52	22.24	21.46	22.11	"9361231"	"DHI"
"302"	"17-Oct-14"	20.63	21.69	20.34	21.56	"14826266"	"DHI"
"303"	"16-Oct-14"	20.3	21.07	20.24	20.31	"10198879"	"DHI"
"304"	"15-Oct-14"	19.77	20.82	19.66	20.63	"11017558"	"DHI"
"305"	"14-Oct-14"	19.58	20.4	19.58	20.03	"6622971"	"DHI"
"306"	"13-Oct-14"	19.98	20.21	19.29	19.49	"7539015"	"DHI"
"307"	"10-Oct-14"	20.59	20.64	19.72	19.84	"10877206"	"DHI"
"308"	"9-Oct-14"	20.98	21.18	20.61	20.64	"4822139"	"DHI"
"309"	"8-Oct-14"	20.74	21.11	20.48	21	"5870978"	"DHI"
"310"	"7-Oct-14"	20.81	21.15	20.68	20.74	"3890229"	"DHI"
"311"	"6-Oct-14"	20.88	21.15	20.86	20.94	"3264857"	"DHI"
"312"	"3-Oct-14"	20.65	20.94	20.58	20.73	"4204753"	"DHI"
"313"	"2-Oct-14"	20.34	20.54	20.08	20.5	"5267322"	"DHI"
"314"	"1-Oct-14"	20.51	20.51	20.24	20.32	"4095848"	"DHI"
"315"	"30-Sep-14"	20.72	20.78	20.4	20.52	"4331420"	"DHI"
"316"	"29-Sep-14"	20.7	20.83	20.65	20.73	"3190140"	"DHI"
"317"	"26-Sep-14"	20.86	20.99	20.7	20.9	"2927081"	"DHI"
"318"	"25-Sep-14"	21.09	21.17	20.68	20.81	"6023552"	"DHI"
"319"	"24-Sep-14"	20.9	21.41	20.65	21.2	"7841151"	"DHI"
"320"	"23-Sep-14"	21.29	21.47	21.13	21.28	"5783926"	"DHI"
"321"	"22-Sep-14"	21.92	21.92	21.22	21.37	"5332823"	"DHI"
"322"	"19-Sep-14"	22.28	22.28	21.77	21.95	"6740453"	"DHI"
"323"	"18-Sep-14"	22.36	22.36	21.97	22.16	"3263956"	"DHI"
"324"	"17-Sep-14"	21.94	22.49	21.88	22.23	"7911081"	"DHI"
"325"	"16-Sep-14"	21.6	21.75	21.45	21.6	"3918511"	"DHI"
"326"	"15-Sep-14"	21.46	21.73	21.34	21.62	"5585353"	"DHI"
"327"	"12-Sep-14"	21.89	21.9	21.27	21.46	"7477235"	"DHI"
"328"	"11-Sep-14"	21.84	22	21.75	21.95	"4914138"	"DHI"
"329"	"10-Sep-14"	21.64	21.99	21.48	21.96	"4694246"	"DHI"
"330"	"9-Sep-14"	21.94	21.95	21.62	21.69	"4116082"	"DHI"
"331"	"8-Sep-14"	21.44	21.83	21.41	21.62	"4550707"	"DHI"
"332"	"5-Sep-14"	21.34	21.69	21.3	21.46	"5146531"	"DHI"
"333"	"4-Sep-14"	21.34	21.5	21.23	21.36	"7276882"	"DHI"
"334"	"3-Sep-14"	21.81	21.81	21.05	21.09	"5850716"	"DHI"
"335"	"2-Sep-14"	21.67	21.73	21.5	21.64	"4972760"	"DHI"
"336"	"29-Aug-14"	21.67	21.77	21.52	21.68	"3580432"	"DHI"
"337"	"28-Aug-14"	21.55	21.7	21.37	21.66	"2912209"	"DHI"
"338"	"27-Aug-14"	21.7	21.79	21.62	21.7	"2119455"	"DHI"
"339"	"26-Aug-14"	21.64	21.77	21.47	21.6	"2802590"	"DHI"
"340"	"25-Aug-14"	21.88	22.06	21.52	21.59	"4328880"	"DHI"
"341"	"22-Aug-14"	21.78	21.94	21.63	21.84	"2914106"	"DHI"
"342"	"21-Aug-14"	21.87	22.04	21.65	21.8	"3013481"	"DHI"
"343"	"20-Aug-14"	21.8	22.07	21.67	21.89	"5321635"	"DHI"
"344"	"19-Aug-14"	21.58	21.93	21.51	21.82	"8605089"	"DHI"
"345"	"18-Aug-14"	20.98	21.32	20.96	21.13	"7158065"	"DHI"
"346"	"15-Aug-14"	21	21.02	20.57	20.84	"4656887"	"DHI"
"347"	"14-Aug-14"	20.45	20.89	20.43	20.87	"5519539"	"DHI"
"348"	"13-Aug-14"	20.39	20.58	20.25	20.34	"4618887"	"DHI"
"349"	"12-Aug-14"	20.42	20.5	20.17	20.27	"7351530"	"DHI"
"350"	"11-Aug-14"	20.67	20.83	20.55	20.67	"5938270"	"DHI"
"351"	"8-Aug-14"	20.18	20.71	20.18	20.62	"8058060"	"DHI"
"352"	"7-Aug-14"	20.25	20.32	19.99	20.11	"4973024"	"DHI"
"353"	"6-Aug-14"	20.19	20.4	20.06	20.16	"5023759"	"DHI"
"354"	"5-Aug-14"	20.42	20.75	20.14	20.27	"6108644"	"DHI"
"355"	"4-Aug-14"	20.94	20.94	20.42	20.58	"7668281"	"DHI"
"356"	"1-Aug-14"	20.68	20.99	20.26	20.41	"14056013"	"DHI"
"357"	"31-Jul-14"	20.62	20.82	20.47	20.7	"7645262"	"DHI"
"358"	"30-Jul-14"	21.03	21.15	20.7	20.86	"6769605"	"DHI"
"359"	"29-Jul-14"	21.56	21.56	20.95	20.97	"10284608"	"DHI"
"360"	"28-Jul-14"	21.54	21.55	20.94	21.48	"12900857"	"DHI"
"361"	"25-Jul-14"	21.81	21.92	21.2	21.61	"16941203"	"DHI"
"362"	"24-Jul-14"	24.04	24.31	21.87	21.94	"26162205"	"DHI"
"363"	"23-Jul-14"	24.27	24.87	24.04	24.8	"6817754"	"DHI"
"364"	"22-Jul-14"	23.95	24.43	23.95	24.3	"3405692"	"DHI"
"365"	"21-Jul-14"	23.72	23.99	23.68	23.84	"3354699"	"DHI"
"366"	"18-Jul-14"	23.83	23.92	23.65	23.9	"2769281"	"DHI"
"367"	"17-Jul-14"	24.22	24.24	23.64	23.71	"5829167"	"DHI"
"368"	"16-Jul-14"	24.19	24.73	24.01	24.69	"7068394"	"DHI"
"369"	"15-Jul-14"	24.02	24.2	24	24.17	"4578931"	"DHI"
"370"	"14-Jul-14"	24.2	24.27	24.01	24.1	"3309715"	"DHI"
"371"	"11-Jul-14"	24.34	24.34	23.95	24.11	"4343661"	"DHI"
"372"	"10-Jul-14"	24.02	24.59	23.96	24.42	"4416133"	"DHI"
"373"	"9-Jul-14"	24.41	24.82	24.36	24.45	"4186111"	"DHI"
"374"	"8-Jul-14"	24.36	24.5	24.18	24.35	"3498944"	"DHI"
"375"	"7-Jul-14"	24.76	24.76	24.16	24.36	"3083375"	"DHI"
"376"	"3-Jul-14"	24.74	24.95	24.64	24.82	"2463592"	"DHI"
"377"	"2-Jul-14"	25.15	25.23	24.48	24.67	"4353951"	"DHI"
"378"	"1-Jul-14"	24.57	25.19	24.55	25.1	"5853278"	"DHI"
"379"	"30-Jun-14"	23.88	24.75	23.88	24.58	"7256568"	"DHI"
"380"	"27-Jun-14"	23.85	24.03	23.36	23.83	"5370735"	"DHI"
"381"	"26-Jun-14"	24.04	24.13	23.63	23.88	"3941372"	"DHI"
"382"	"25-Jun-14"	23.86	24.12	23.66	24.06	"2836454"	"DHI"
"383"	"24-Jun-14"	23.51	24.49	23.5	23.89	"7249216"	"DHI"
"384"	"23-Jun-14"	23.45	24	23.45	23.6	"4665878"	"DHI"
"385"	"20-Jun-14"	23.47	23.57	23.15	23.57	"5585657"	"DHI"
"386"	"19-Jun-14"	23.48	23.8	23.36	23.42	"3364308"	"DHI"
"387"	"18-Jun-14"	23.53	23.54	22.87	23.44	"5502480"	"DHI"
"388"	"17-Jun-14"	23.58	23.65	23.1	23.48	"4596909"	"DHI"
"389"	"16-Jun-14"	23.45	23.74	23.28	23.71	"3433504"	"DHI"
"390"	"13-Jun-14"	23.6	23.6	23.33	23.44	"4507114"	"DHI"
"391"	"12-Jun-14"	23.91	24.04	23.45	23.52	"4782907"	"DHI"
"392"	"11-Jun-14"	24.3	24.35	23.84	23.97	"5149057"	"DHI"
"393"	"10-Jun-14"	24.51	24.66	24.33	24.39	"3011958"	"DHI"
"394"	"9-Jun-14"	24.43	24.83	24.38	24.61	"4619332"	"DHI"
"395"	"6-Jun-14"	24.11	24.5	24.08	24.42	"3616437"	"DHI"
"396"	"5-Jun-14"	23.68	24.19	23.58	24	"4100471"	"DHI"
"397"	"4-Jun-14"	23.63	23.8	23.39	23.69	"2565339"	"DHI"
"398"	"3-Jun-14"	23.61	23.89	23.54	23.74	"2431707"	"DHI"
"399"	"2-Jun-14"	23.69	23.88	23.59	23.74	"2774533"	"DHI"
"400"	"30-May-14"	23.83	23.99	23.57	23.68	"3635249"	"DHI"
"401"	"29-May-14"	23.68	24.05	23.45	23.88	"6980283"	"DHI"
"402"	"28-May-14"	23.45	23.72	23.13	23.33	"5696469"	"DHI"
"403"	"27-May-14"	23.75	23.78	23.09	23.13	"6008981"	"DHI"
"404"	"23-May-14"	22.67	23.58	22.62	23.57	"8353582"	"DHI"
"405"	"22-May-14"	22.17	22.8	22.09	22.65	"6300168"	"DHI"
"406"	"21-May-14"	21.93	22.2	21.8	22.12	"4388750"	"DHI"
"407"	"20-May-14"	21.86	22.03	21.67	21.92	"5002371"	"DHI"
"408"	"19-May-14"	22.08	22.08	21.74	21.96	"3385645"	"DHI"
"409"	"16-May-14"	22.63	22.71	22	22.19	"4717199"	"DHI"
"410"	"15-May-14"	22.07	22.36	21.47	22.25	"7068910"	"DHI"
"411"	"14-May-14"	23.01	23.02	22.1	22.12	"8802519"	"DHI"
"412"	"13-May-14"	22.6	23.28	22.57	23.07	"9417785"	"DHI"
"413"	"12-May-14"	22.18	22.7	22.14	22.62	"7010634"	"DHI"
"414"	"9-May-14"	22.17	22.43	21.94	22.01	"6494860"	"DHI"
"415"	"8-May-14"	22.45	22.76	22.09	22.23	"4900106"	"DHI"
"416"	"7-May-14"	22.49	22.55	22.12	22.42	"7110026"	"DHI"
"417"	"6-May-14"	22.89	22.96	22.17	22.43	"10899351"	"DHI"
"418"	"5-May-14"	23.13	23.24	22.8	22.98	"5370844"	"DHI"
"419"	"2-May-14"	22.82	23.55	22.7	23.12	"5772603"	"DHI"
"420"	"1-May-14"	22.35	23.12	22.24	22.83	"5922559"	"DHI"
"421"	"30-Apr-14"	22.28	22.55	22.05	22.28	"4046154"	"DHI"
"422"	"29-Apr-14"	22.52	22.52	22.17	22.38	"5001984"	"DHI"
"423"	"28-Apr-14"	22.6	23.24	22.36	22.54	"7334634"	"DHI"
"424"	"25-Apr-14"	23.17	23.2	22.44	22.49	"9927901"	"DHI"
"425"	"24-Apr-14"	22.42	23.35	22.25	23.13	"15567068"	"DHI"
"426"	"23-Apr-14"	21.72	21.73	21.06	21.35	"12925538"	"DHI"
"427"	"22-Apr-14"	21.96	22.05	21.6	21.84	"8233453"	"DHI"
"428"	"21-Apr-14"	21.53	21.62	21.24	21.58	"4684387"	"DHI"
"429"	"17-Apr-14"	21.85	21.86	21.35	21.5	"4370893"	"DHI"
"430"	"16-Apr-14"	21.82	21.98	21.5	21.86	"3457381"	"DHI"
"431"	"15-Apr-14"	21.79	22.11	21.27	21.68	"4850305"	"DHI"
"432"	"14-Apr-14"	21.73	22.13	21.53	21.76	"5369727"	"DHI"
"433"	"11-Apr-14"	21.56	21.85	21.42	21.61	"5704528"	"DHI"
"434"	"10-Apr-14"	21.92	22.35	21.77	21.79	"5891732"	"DHI"
"435"	"9-Apr-14"	21.89	22.2	21.48	21.94	"4342737"	"DHI"
"436"	"8-Apr-14"	21.69	21.97	21.46	21.84	"4565244"	"DHI"
"437"	"7-Apr-14"	22.1	22.2	21.5	21.77	"8328709"	"DHI"
"438"	"4-Apr-14"	22.52	23.1	22.14	22.31	"8748675"	"DHI"
"439"	"3-Apr-14"	22.26	22.48	21.93	22.43	"4122252"	"DHI"
"440"	"2-Apr-14"	22.16	22.36	21.82	22.25	"3460536"	"DHI"
"441"	"1-Apr-14"	21.72	22.3	21.67	22.13	"4505466"	"DHI"
"442"	"31-Mar-14"	21.77	21.99	21.55	21.65	"8506913"	"DHI"
"443"	"28-Mar-14"	21.37	21.86	21.28	21.67	"6673347"	"DHI"
"444"	"27-Mar-14"	21.13	21.58	20.95	21.24	"6320866"	"DHI"
"445"	"26-Mar-14"	21.56	21.71	21.13	21.15	"6521312"	"DHI"
"446"	"25-Mar-14"	21.43	21.65	21.29	21.45	"7556254"	"DHI"
"447"	"24-Mar-14"	21.49	21.58	20.97	21.26	"7463485"	"DHI"
"448"	"21-Mar-14"	22.08	22.18	21.28	21.42	"10712334"	"DHI"
"449"	"20-Mar-14"	22.48	22.61	21.72	21.87	"7860075"	"DHI"
"450"	"19-Mar-14"	23.5	23.69	22.3	22.49	"7574506"	"DHI"
"451"	"18-Mar-14"	22.13	22.54	22.06	22.45	"5467489"	"DHI"
"452"	"17-Mar-14"	22.08	22.29	21.75	22.05	"4891327"	"DHI"
"453"	"14-Mar-14"	22.1	22.37	21.88	22.04	"5928772"	"DHI"
"454"	"13-Mar-14"	22.78	22.83	21.92	22.16	"5725749"	"DHI"
"455"	"12-Mar-14"	22.4	22.7	22.25	22.65	"6640798"	"DHI"
"456"	"11-Mar-14"	22.84	23.26	22.34	22.62	"8996699"	"DHI"
"457"	"10-Mar-14"	23.08	23.42	22.76	22.77	"7887393"	"DHI"
"458"	"7-Mar-14"	24.01	24.03	23.36	23.47	"6491143"	"DHI"
"459"	"6-Mar-14"	24	24.12	23.69	23.86	"4005214"	"DHI"
"460"	"5-Mar-14"	24.25	24.33	23.92	23.96	"7955082"	"DHI"
"461"	"4-Mar-14"	24.57	24.74	24.08	24.33	"6204398"	"DHI"
"462"	"3-Mar-14"	23.79	24.45	23.79	24.29	"4891167"	"DHI"
"463"	"28-Feb-14"	24.85	24.95	24.31	24.56	"7825174"	"DHI"
"464"	"27-Feb-14"	24.82	25.02	24.64	24.87	"6749886"	"DHI"
"465"	"26-Feb-14"	24.12	25.06	23.82	24.85	"14350785"	"DHI"
"466"	"25-Feb-14"	23.73	24.24	23.5	24.14	"5612866"	"DHI"
"467"	"24-Feb-14"	23.72	23.92	23.54	23.71	"5077711"	"DHI"
"468"	"21-Feb-14"	23.42	23.95	23.35	23.65	"5154111"	"DHI"
"469"	"20-Feb-14"	23.15	23.46	22.95	23.33	"5310785"	"DHI"
"470"	"19-Feb-14"	23.09	23.58	22.96	23.16	"4898082"	"DHI"
"471"	"18-Feb-14"	23.64	23.73	22.78	23.31	"6195881"	"DHI"
"472"	"14-Feb-14"	23.24	23.66	23.09	23.62	"4955194"	"DHI"
"473"	"13-Feb-14"	23.13	23.34	22.85	23.24	"5623618"	"DHI"
"474"	"12-Feb-14"	23.44	23.6	23.14	23.23	"7585476"	"DHI"
"475"	"11-Feb-14"	23.48	23.59	23.11	23.33	"6599482"	"DHI"
"476"	"10-Feb-14"	23.89	24.17	23.29	23.55	"8163406"	"DHI"
"477"	"7-Feb-14"	23.75	23.94	23.49	23.89	"7479785"	"DHI"
"478"	"6-Feb-14"	22.94	23.88	22.93	23.57	"12390092"	"DHI"
"479"	"5-Feb-14"	22.91	23.13	22.6	22.69	"6893033"	"DHI"
"480"	"4-Feb-14"	23	23.29	22.79	23.07	"6721232"	"DHI"
"481"	"3-Feb-14"	23.49	23.62	22.54	22.88	"8989202"	"DHI"
"482"	"31-Jan-14"	22.6	24	22.48	23.48	"11358116"	"DHI"
"483"	"30-Jan-14"	23.31	23.59	22.64	22.88	"7753453"	"DHI"
"484"	"29-Jan-14"	22.59	23.28	22.34	23.11	"11727496"	"DHI"
"485"	"28-Jan-14"	22.26	23.2	21.95	23	"19841336"	"DHI"
"486"	"27-Jan-14"	21.01	21.48	20.2	20.94	"10673122"	"DHI"
"487"	"24-Jan-14"	21.54	21.79	20.8	20.88	"9587444"	"DHI"
"488"	"23-Jan-14"	21.79	22.04	21.7	21.96	"5503516"	"DHI"
"489"	"22-Jan-14"	21.44	22.08	21.32	21.97	"5227049"	"DHI"
"490"	"21-Jan-14"	21.66	21.8	21.32	21.48	"3649568"	"DHI"
"491"	"17-Jan-14"	21.83	21.86	21.57	21.59	"5221218"	"DHI"
"492"	"16-Jan-14"	21.53	21.97	21.23	21.92	"5325092"	"DHI"
"493"	"15-Jan-14"	21.58	21.71	21.32	21.59	"5063904"	"DHI"
"494"	"14-Jan-14"	21.56	21.73	21.32	21.59	"4574580"	"DHI"
"495"	"13-Jan-14"	21.97	22.14	21.42	21.55	"6779995"	"DHI"
"496"	"10-Jan-14"	21.87	22.56	21.75	22.15	"7861914"	"DHI"
"497"	"9-Jan-14"	21.86	22	21.58	21.75	"4988366"	"DHI"
"498"	"8-Jan-14"	21.26	21.75	21.15	21.58	"5760067"	"DHI"
"499"	"7-Jan-14"	21.48	21.52	21.2	21.34	"4813077"	"DHI"
"500"	"6-Jan-14"	21.92	21.93	21.17	21.27	"6655579"	"DHI"
"501"	"3-Jan-14"	21.95	22.18	21.73	21.75	"3724939"	"DHI"
"502"	"2-Jan-14"	21.81	22.04	21.64	21.83	"6140313"	"DHI"
"503"	"30-Dec-14"	119.84	119.93	119.64	119.67	"142433"	"FXE"
"504"	"29-Dec-14"	120.12	120.18	119.56	119.67	"303338"	"FXE"
"505"	"26-Dec-14"	119.93	119.97	119.83	119.91	"202704"	"FXE"
"506"	"24-Dec-14"	120.07	120.13	119.99	120.03	"114254"	"FXE"
"507"	"23-Dec-14"	119.94	120.04	119.81	119.84	"268867"	"FXE"
"508"	"22-Dec-14"	120.75	120.77	120.31	120.4	"269206"	"FXE"
"509"	"19-Dec-14"	120.96	121.14	120.35	120.39	"545864"	"FXE"
"510"	"18-Dec-14"	120.96	121.11	120.82	121	"469828"	"FXE"
"511"	"17-Dec-14"	122.75	122.84	121.35	121.54	"1537100"	"FXE"
"512"	"16-Dec-14"	123.39	123.43	122.9	123.24	"622898"	"FXE"
"513"	"15-Dec-14"	122.47	122.88	122.26	122.45	"387999"	"FXE"
"514"	"12-Dec-14"	122.83	122.95	122.45	122.63	"456174"	"FXE"
"515"	"11-Dec-14"	122.11	122.18	121.83	122.02	"390627"	"FXE"
"516"	"10-Dec-14"	122.06	122.59	122	122.55	"306251"	"FXE"
"517"	"9-Dec-14"	122.05	122.6	121.78	121.83	"569008"	"FXE"
"518"	"8-Dec-14"	120.92	121.54	120.83	121.25	"572209"	"FXE"
"519"	"5-Dec-14"	121.2	121.23	120.82	121.03	"467138"	"FXE"
"520"	"4-Dec-14"	121.92	122.68	121.73	121.95	"1540405"	"FXE"
"521"	"3-Dec-14"	121.27	121.4	121.14	121.27	"1042493"	"FXE"
"522"	"2-Dec-14"	122.29	122.29	121.9	121.95	"885484"	"FXE"
"523"	"1-Dec-14"	122.98	123.2	122.82	122.86	"469278"	"FXE"
"524"	"28-Nov-14"	122.96	122.99	122.42	122.46	"245720"	"FXE"
"525"	"26-Nov-14"	123.01	123.42	122.99	123.22	"331233"	"FXE"
"526"	"25-Nov-14"	122.43	122.98	122.43	122.9	"553780"	"FXE"
"527"	"24-Nov-14"	122.31	122.58	122.25	122.55	"669854"	"FXE"
"528"	"21-Nov-14"	122.31	122.48	121.9	122.08	"770624"	"FXE"
"529"	"20-Nov-14"	123.72	123.8	123.33	123.56	"615365"	"FXE"
"530"	"19-Nov-14"	123.64	124.22	123.37	123.57	"990252"	"FXE"
"531"	"18-Nov-14"	123.36	123.57	123.17	123.47	"577407"	"FXE"
"532"	"17-Nov-14"	122.95	122.97	122.6	122.63	"694563"	"FXE"
"533"	"14-Nov-14"	122.36	123.62	122.28	123.43	"827973"	"FXE"
"534"	"13-Nov-14"	122.84	123.07	122.71	122.95	"457083"	"FXE"
"535"	"12-Nov-14"	122.84	123.01	122.35	122.48	"500353"	"FXE"
"536"	"11-Nov-14"	122.37	123.14	122.28	122.94	"878148"	"FXE"
"537"	"10-Nov-14"	122.94	122.94	122.34	122.34	"463167"	"FXE"
"538"	"7-Nov-14"	122.3	122.86	122.21	122.67	"592747"	"FXE"
"539"	"6-Nov-14"	122.43	122.63	121.91	121.95	"1040358"	"FXE"
"540"	"5-Nov-14"	123.03	123.12	122.78	122.94	"643377"	"FXE"
"541"	"4-Nov-14"	123.27	123.89	123.22	123.61	"705191"	"FXE"
"542"	"3-Nov-14"	123.18	123.21	122.88	123.09	"622535"	"FXE"
"543"	"31-Oct-14"	123.15	123.6	123.08	123.49	"1471252"	"FXE"
"544"	"30-Oct-14"	124.2	124.46	124.1	124.17	"459028"	"FXE"
"545"	"29-Oct-14"	125.53	125.82	124.46	124.52	"502478"	"FXE"
"546"	"28-Oct-14"	125.67	125.67	125.31	125.51	"160427"	"FXE"
"547"	"27-Oct-14"	124.99	125.36	124.95	125.19	"462357"	"FXE"
"548"	"24-Oct-14"	124.98	125.1	124.76	124.81	"298706"	"FXE"
"549"	"23-Oct-14"	124.76	124.78	124.46	124.65	"566012"	"FXE"
"550"	"22-Oct-14"	124.92	124.95	124.54	124.62	"1266201"	"FXE"
"551"	"21-Oct-14"	125.52	125.65	125.29	125.31	"1816191"	"FXE"
"552"	"20-Oct-14"	125.7	126.31	125.7	126.16	"594025"	"FXE"
"553"	"17-Oct-14"	125.97	126.11	125.62	125.73	"441629"	"FXE"
"554"	"16-Oct-14"	125.75	126.56	125.5	126.17	"1253502"	"FXE"
"555"	"15-Oct-14"	126.14	127.01	125.62	126.18	"941149"	"FXE"
"556"	"14-Oct-14"	124.72	124.97	124.6	124.76	"442861"	"FXE"
"557"	"13-Oct-14"	125.07	125.17	124.84	125.09	"374242"	"FXE"
"558"	"10-Oct-14"	124.69	124.69	124.24	124.31	"507269"	"FXE"
"559"	"9-Oct-14"	125.26	125.5	124.84	125.06	"344690"	"FXE"
"560"	"8-Oct-14"	124.9	125.67	124.72	125.58	"723254"	"FXE"
"561"	"7-Oct-14"	124.67	125	124.36	124.82	"509663"	"FXE"
"562"	"6-Oct-14"	123.66	124.93	123.65	124.65	"805187"	"FXE"
"563"	"3-Oct-14"	123.43	123.52	123.22	123.33	"585238"	"FXE"
"564"	"2-Oct-14"	124.94	125.18	124.45	124.85	"1203658"	"FXE"
"565"	"1-Oct-14"	124.3	124.58	124.12	124.38	"459505"	"FXE"
"566"	"30-Sep-14"	124.14	124.54	124.13	124.48	"533804"	"FXE"
"567"	"29-Sep-14"	125.22	125.3	124.98	125.1	"374676"	"FXE"
"568"	"26-Sep-14"	125.36	125.4	124.96	125	"315047"	"FXE"
"569"	"25-Sep-14"	125.38	125.83	125.31	125.65	"299039"	"FXE"
"570"	"24-Sep-14"	126.01	126.19	125.94	126	"259662"	"FXE"
"571"	"23-Sep-14"	126.99	127.08	126.63	126.76	"273183"	"FXE"
"572"	"22-Sep-14"	126.61	126.69	126.36	126.69	"738538"	"FXE"
"573"	"19-Sep-14"	126.74	126.76	126.49	126.54	"551923"	"FXE"
"574"	"18-Sep-14"	127.07	127.46	127.04	127.36	"422510"	"FXE"
"575"	"17-Sep-14"	127.77	127.92	126.72	126.89	"903128"	"FXE"
"576"	"16-Sep-14"	127.64	128.11	127.53	127.74	"428593"	"FXE"
"577"	"15-Sep-14"	127.49	127.69	127.49	127.58	"315270"	"FXE"
"578"	"12-Sep-14"	127.35	127.96	127.3	127.65	"279288"	"FXE"
"579"	"11-Sep-14"	127.63	127.68	127.33	127.35	"396519"	"FXE"
"580"	"10-Sep-14"	127.2	127.51	127.03	127.35	"247973"	"FXE"
"581"	"9-Sep-14"	127.07	127.76	127	127.67	"552976"	"FXE"
"582"	"8-Sep-14"	127.57	127.7	127	127.2	"638469"	"FXE"
"583"	"5-Sep-14"	127.84	127.98	127.64	127.7	"326366"	"FXE"
"584"	"4-Sep-14"	128.43	128.45	127.4	127.66	"1182939"	"FXE"
"585"	"3-Sep-14"	129.62	129.65	129.48	129.64	"278205"	"FXE"
"586"	"2-Sep-14"	129.4	129.5	129.32	129.44	"155945"	"FXE"
"587"	"29-Aug-14"	129.92	130.05	129.51	129.54	"305587"	"FXE"
"588"	"28-Aug-14"	129.85	130.02	129.77	130.01	"123159"	"FXE"
"589"	"27-Aug-14"	129.98	130.25	129.85	130.12	"241533"	"FXE"
"590"	"26-Aug-14"	130.18	130.24	129.82	129.86	"200199"	"FXE"
"591"	"25-Aug-14"	130.12	130.22	130.08	130.09	"219820"	"FXE"
"592"	"22-Aug-14"	130.94	131	130.38	130.6	"679312"	"FXE"
"593"	"21-Aug-14"	130.85	131.03	130.79	130.94	"159627"	"FXE"
"594"	"20-Aug-14"	131.08	131.12	130.72	130.78	"604319"	"FXE"
"595"	"19-Aug-14"	131.43	131.43	131.29	131.38	"305628"	"FXE"
"596"	"18-Aug-14"	132	132	131.69	131.79	"168208"	"FXE"
"597"	"15-Aug-14"	132.02	132.27	131.94	132.11	"516477"	"FXE"
"598"	"14-Aug-14"	132.11	132.22	131.76	131.86	"146751"	"FXE"
"599"	"13-Aug-14"	132.1	132.1	131.75	131.79	"83891"	"FXE"
"600"	"12-Aug-14"	131.74	131.86	131.61	131.84	"167990"	"FXE"
"601"	"11-Aug-14"	132.05	132.05	131.97	132.03	"190566"	"FXE"
"602"	"8-Aug-14"	132.09	132.48	132.07	132.27	"267285"	"FXE"
"603"	"7-Aug-14"	131.76	131.84	131.56	131.83	"350676"	"FXE"
"604"	"6-Aug-14"	131.72	132.03	131.63	131.95	"390294"	"FXE"
"605"	"5-Aug-14"	132.02	132.06	131.76	131.94	"355150"	"FXE"
"606"	"4-Aug-14"	132.37	132.42	132.27	132.4	"244518"	"FXE"
"607"	"1-Aug-14"	132.35	132.61	132.25	132.38	"775599"	"FXE"
"608"	"31-Jul-14"	132.01	132.17	131.96	132.09	"302219"	"FXE"
"609"	"30-Jul-14"	131.99	132.22	131.86	132.1	"502435"	"FXE"
"610"	"29-Jul-14"	132.32	132.4	132.23	132.29	"303396"	"FXE"
"611"	"28-Jul-14"	132.54	132.61	132.49	132.5	"204404"	"FXE"
"612"	"25-Jul-14"	132.52	132.6	132.4	132.5	"258705"	"FXE"
"613"	"24-Jul-14"	132.85	132.89	132.76	132.79	"91300"	"FXE"
"614"	"23-Jul-14"	132.89	132.89	132.73	132.78	"276250"	"FXE"
"615"	"22-Jul-14"	132.89	132.93	132.8	132.84	"390255"	"FXE"
"616"	"21-Jul-14"	133.46	133.46	133.34	133.38	"271470"	"FXE"
"617"	"18-Jul-14"	133.2	133.49	133.16	133.44	"266397"	"FXE"
"618"	"17-Jul-14"	133.49	133.5	133.34	133.44	"107984"	"FXE"
"619"	"16-Jul-14"	133.5	133.57	133.39	133.43	"251238"	"FXE"
"620"	"15-Jul-14"	134.19	134.28	133.8	133.82	"209783"	"FXE"
"621"	"14-Jul-14"	134.4	134.44	134.25	134.34	"130733"	"FXE"
"622"	"11-Jul-14"	134.19	134.26	134.13	134.24	"76653"	"FXE"
"623"	"10-Jul-14"	134.26	134.29	134.06	134.29	"447699"	"FXE"
"624"	"9-Jul-14"	134.27	134.64	134.22	134.58	"208850"	"FXE"
"625"	"8-Jul-14"	134.18	134.34	134.15	134.29	"78307"	"FXE"
"626"	"7-Jul-14"	134.12	134.29	134.09	134.25	"96826"	"FXE"
"627"	"3-Jul-14"	134.4	134.4	134.16	134.25	"201893"	"FXE"
"628"	"2-Jul-14"	134.69	134.8	134.63	134.74	"94626"	"FXE"
"629"	"1-Jul-14"	135.07	135.17	134.95	134.98	"149540"	"FXE"
"630"	"30-Jun-14"	134.81	135.16	134.75	135.12	"263937"	"FXE"
"631"	"27-Jun-14"	134.49	134.68	134.47	134.64	"161939"	"FXE"
"632"	"26-Jun-14"	134.23	134.37	133.97	134.32	"201760"	"FXE"
"633"	"25-Jun-14"	134.6	134.65	134.47	134.5	"91136"	"FXE"
"634"	"24-Jun-14"	134.4	134.42	134.06	134.24	"164558"	"FXE"
"635"	"23-Jun-14"	134.22	134.27	134.04	134.22	"325460"	"FXE"
"636"	"20-Jun-14"	133.98	134.2	133.95	134.15	"527997"	"FXE"
"637"	"19-Jun-14"	134.47	134.6	134.22	134.26	"369288"	"FXE"
"638"	"18-Jun-14"	133.94	134.18	133.7	134.07	"468180"	"FXE"
"639"	"17-Jun-14"	133.68	133.72	133.59	133.63	"120962"	"FXE"
"640"	"16-Jun-14"	133.78	134	133.75	133.94	"215988"	"FXE"
"641"	"13-Jun-14"	133.68	133.68	133.44	133.59	"109449"	"FXE"
"642"	"12-Jun-14"	133.59	133.94	133.56	133.88	"340521"	"FXE"
"643"	"11-Jun-14"	133.73	133.73	133.48	133.49	"115172"	"FXE"
"644"	"10-Jun-14"	133.72	133.76	133.59	133.67	"338939"	"FXE"
"645"	"9-Jun-14"	134.2	134.2	134.05	134.11	"321709"	"FXE"
"646"	"6-Jun-14"	134.71	134.75	134.46	134.65	"760936"	"FXE"
"647"	"5-Jun-14"	133.82	134.91	133.76	134.81	"1450494"	"FXE"
"648"	"4-Jun-14"	134.4	134.46	134.2	134.23	"522293"	"FXE"
"649"	"3-Jun-14"	134.58	134.67	134.41	134.46	"647787"	"FXE"
"650"	"2-Jun-14"	134.35	134.47	134.12	134.2	"327391"	"FXE"
"651"	"30-May-14"	134.58	134.72	134.4	134.52	"389634"	"FXE"
"652"	"29-May-14"	134.28	134.47	134.2	134.29	"177803"	"FXE"
"653"	"28-May-14"	134.24	134.28	134.13	134.18	"509877"	"FXE"
"654"	"27-May-14"	134.56	134.62	134.38	134.56	"478196"	"FXE"
"655"	"23-May-14"	134.53	134.66	134.47	134.54	"187640"	"FXE"
"656"	"22-May-14"	134.76	134.87	134.7	134.8	"155392"	"FXE"
"657"	"21-May-14"	134.81	135.12	134.58	135.12	"362221"	"FXE"
"658"	"20-May-14"	135.25	135.29	135.11	135.25	"263794"	"FXE"
"659"	"19-May-14"	135.47	135.57	135.27	135.32	"430350"	"FXE"
"660"	"16-May-14"	135.37	135.42	135.2	135.23	"127905"	"FXE"
"661"	"15-May-14"	134.99	135.56	134.92	135.33	"343952"	"FXE"
"662"	"14-May-14"	135.29	135.44	135.27	135.35	"141796"	"FXE"
"663"	"13-May-14"	135.51	135.54	135.15	135.28	"274595"	"FXE"
"664"	"12-May-14"	135.93	135.95	135.77	135.81	"288576"	"FXE"
"665"	"9-May-14"	136.14	136.17	135.69	135.81	"878746"	"FXE"
"666"	"8-May-14"	137.12	137.14	136.7	136.7	"593049"	"FXE"
"667"	"7-May-14"	137.5	137.59	137.33	137.37	"218791"	"FXE"
"668"	"6-May-14"	137.58	137.59	137.42	137.52	"207978"	"FXE"
"669"	"5-May-14"	137.07	137.08	136.97	137	"159667"	"FXE"
"670"	"2-May-14"	136.37	137.02	136.36	136.95	"254575"	"FXE"
"671"	"1-May-14"	137.02	137.02	136.87	136.89	"69052"	"FXE"
"672"	"30-Apr-14"	136.93	137	136.78	136.94	"206039"	"FXE"
"673"	"29-Apr-14"	136.54	136.54	136.31	136.36	"94857"	"FXE"
"674"	"28-Apr-14"	136.87	136.94	136.64	136.74	"293205"	"FXE"
"675"	"25-Apr-14"	136.73	136.74	136.56	136.57	"112277"	"FXE"
"676"	"24-Apr-14"	136.3	136.57	136.27	136.5	"127249"	"FXE"
"677"	"23-Apr-14"	136.5	136.69	136.37	136.42	"236321"	"FXE"
"678"	"22-Apr-14"	136.39	136.42	136.14	136.27	"175310"	"FXE"
"679"	"21-Apr-14"	136.39	136.39	136.12	136.19	"125744"	"FXE"
"680"	"17-Apr-14"	136.71	136.74	136.36	136.4	"465500"	"FXE"
"681"	"16-Apr-14"	136.48	136.58	136.31	136.41	"177716"	"FXE"
"682"	"15-Apr-14"	136.31	136.58	136.21	136.35	"191444"	"FXE"
"683"	"14-Apr-14"	136.51	136.55	136.35	136.42	"172764"	"FXE"
"684"	"11-Apr-14"	137.06	137.25	137	137.06	"316746"	"FXE"
"685"	"10-Apr-14"	136.89	137.26	136.78	137.09	"158851"	"FXE"
"686"	"9-Apr-14"	136.36	136.84	136.25	136.84	"281142"	"FXE"
"687"	"8-Apr-14"	136.34	136.38	136.14	136.23	"264854"	"FXE"
"688"	"7-Apr-14"	135.53	135.78	135.53	135.71	"399369"	"FXE"
"689"	"4-Apr-14"	135.29	135.46	135.02	135.31	"796338"	"FXE"
"690"	"3-Apr-14"	135.52	135.57	135.31	135.41	"497176"	"FXE"
"691"	"2-Apr-14"	136.07	136.17	135.82	135.94	"154074"	"FXE"
"692"	"1-Apr-14"	136.32	136.42	136.18	136.23	"146636"	"FXE"
"693"	"31-Mar-14"	136.15	136.36	135.93	136.03	"293455"	"FXE"
"694"	"28-Mar-14"	135.93	136	135.74	135.83	"129175"	"FXE"
"695"	"27-Mar-14"	135.97	136.08	135.62	135.71	"158370"	"FXE"
"696"	"26-Mar-14"	136.19	136.38	136.07	136.26	"152575"	"FXE"
"697"	"25-Mar-14"	136.19	136.73	135.82	136.57	"475328"	"FXE"
"698"	"24-Mar-14"	136.09	137.04	135.97	136.67	"331690"	"FXE"
"699"	"21-Mar-14"	136.1	136.4	136.08	136.26	"328369"	"FXE"
"700"	"20-Mar-14"	136	136.22	135.81	136.06	"242827"	"FXE"
"701"	"19-Mar-14"	137.47	137.54	136.08	136.63	"561195"	"FXE"
"702"	"18-Mar-14"	137.31	137.64	137.11	137.63	"144814"	"FXE"
"703"	"17-Mar-14"	137.32	137.76	137.32	137.54	"339932"	"FXE"
"704"	"14-Mar-14"	137.18	137.67	137.13	137.38	"582327"	"FXE"
"705"	"13-Mar-14"	137.74	137.87	136.77	136.9	"759884"	"FXE"
"706"	"12-Mar-14"	137.23	137.44	137.11	137.4	"238848"	"FXE"
"707"	"11-Mar-14"	136.83	137.07	136.83	136.89	"85995"	"FXE"
"708"	"10-Mar-14"	137.1	137.18	136.94	137.01	"133054"	"FXE"
"709"	"7-Mar-14"	136.99	137.11	136.93	137.03	"209033"	"FXE"
"710"	"6-Mar-14"	136.63	137.04	136.63	136.89	"300725"	"FXE"
"711"	"5-Mar-14"	135.52	135.81	135.45	135.62	"298282"	"FXE"
"712"	"4-Mar-14"	135.86	135.94	135.63	135.72	"143365"	"FXE"
"713"	"3-Mar-14"	136.06	137	135.61	135.63	"503405"	"FXE"
"714"	"28-Feb-14"	136.41	136.57	136.24	136.35	"340499"	"FXE"
"715"	"27-Feb-14"	135.09	135.6	135.07	135.42	"164654"	"FXE"
"716"	"26-Feb-14"	135.3	135.3	134.96	135.19	"252093"	"FXE"
"717"	"25-Feb-14"	135.89	136.01	135.51	135.73	"182557"	"FXE"
"718"	"24-Feb-14"	135.57	135.82	135.44	135.66	"288258"	"FXE"
"719"	"21-Feb-14"	135.54	135.91	135.5	135.71	"261163"	"FXE"
"720"	"20-Feb-14"	135.49	135.62	135.24	135.55	"308090"	"FXE"
"721"	"19-Feb-14"	135.93	136	135.6	135.68	"335890"	"FXE"
"722"	"18-Feb-14"	135.94	135.99	135.84	135.92	"306783"	"FXE"
"723"	"14-Feb-14"	135.34	135.37	135.19	135.33	"192005"	"FXE"
"724"	"13-Feb-14"	135.07	135.19	135	135.16	"153220"	"FXE"
"725"	"12-Feb-14"	134.02	134.35	134.02	134.29	"121853"	"FXE"
"726"	"11-Feb-14"	134.75	135.16	134.73	134.78	"159501"	"FXE"
"727"	"10-Feb-14"	134.7	134.89	134.67	134.82	"112123"	"FXE"
"728"	"7-Feb-14"	134.3	134.78	134.24	134.75	"262808"	"FXE"
"729"	"6-Feb-14"	134.43	134.55	134.26	134.3	"221006"	"FXE"
"730"	"5-Feb-14"	133.55	133.85	133.44	133.79	"217249"	"FXE"
"731"	"4-Feb-14"	133.49	133.61	133.35	133.56	"136883"	"FXE"
"732"	"3-Feb-14"	133.3	133.77	133.25	133.68	"501253"	"FXE"
"733"	"31-Jan-14"	133.47	133.55	133.2	133.29	"791632"	"FXE"
"734"	"30-Jan-14"	134.13	134.29	133.84	133.89	"240105"	"FXE"
"735"	"29-Jan-14"	135.11	135.13	134.44	134.96	"626239"	"FXE"
"736"	"28-Jan-14"	135.25	135.25	134.93	135.11	"252482"	"FXE"
"737"	"27-Jan-14"	135.1	135.2	134.97	135.14	"225838"	"FXE"
"738"	"24-Jan-14"	135.29	135.37	135.11	135.17	"523232"	"FXE"
"739"	"23-Jan-14"	134.99	135.4	134.96	135.36	"803081"	"FXE"
"740"	"22-Jan-14"	134.04	134.13	133.81	133.9	"218425"	"FXE"
"741"	"21-Jan-14"	133.84	134.1	133.72	134	"521736"	"FXE"
"742"	"17-Jan-14"	134.18	134.26	133.61	133.67	"844343"	"FXE"
"743"	"16-Jan-14"	134.76	134.86	134.27	134.62	"359422"	"FXE"
"744"	"15-Jan-14"	134.45	134.49	134.23	134.44	"875394"	"FXE"
"745"	"14-Jan-14"	135.14	135.3	135.08	135.23	"255695"	"FXE"
"746"	"13-Jan-14"	134.95	135.19	134.85	135.16	"279332"	"FXE"
"747"	"10-Jan-14"	134.78	135.28	134.78	135.08	"505511"	"FXE"
"748"	"9-Jan-14"	134.16	134.53	134.1	134.46	"704787"	"FXE"
"749"	"8-Jan-14"	134.47	134.6	133.99	134.26	"463902"	"FXE"
"750"	"7-Jan-14"	134.73	134.82	134.4	134.58	"534512"	"FXE"
"751"	"6-Jan-14"	134.52	134.95	134.51	134.79	"647465"	"FXE"
"752"	"3-Jan-14"	134.6	134.62	134.25	134.25	"612419"	"FXE"
"753"	"2-Jan-14"	134.92	135.18	134.72	135.09	"679017"	"FXE"
"754"	"30-Dec-14"	114.99	116.26	114.9	115.2	"7987311"	"GLD"
"755"	"29-Dec-14"	114.61	114.64	113.23	113.67	"12963725"	"GLD"
"756"	"26-Dec-14"	114.82	114.98	114.53	114.83	"3765581"	"GLD"
"757"	"24-Dec-14"	112.83	112.92	112.66	112.77	"1501552"	"GLD"
"758"	"23-Dec-14"	112.88	113.32	112.61	112.74	"7763327"	"GLD"
"759"	"22-Dec-14"	114.81	114.97	112.41	112.55	"7483195"	"GLD"
"760"	"19-Dec-14"	115.06	115.22	114.77	114.77	"4652333"	"GLD"
"761"	"18-Dec-14"	115.59	115.81	114.58	115.15	"5258103"	"GLD"
"762"	"17-Dec-14"	115.1	115.48	113.58	114.27	"9097329"	"GLD"
"763"	"16-Dec-14"	116.28	116.5	114.07	114.95	"9173964"	"GLD"
"764"	"15-Dec-14"	116.22	116.97	114.36	114.39	"8795987"	"GLD"
"765"	"12-Dec-14"	117.39	117.8	116.68	117.41	"4736535"	"GLD"
"766"	"11-Dec-14"	116.98	118.38	116.82	117.69	"5214467"	"GLD"
"767"	"10-Dec-14"	118.15	118.47	117.81	117.96	"4277427"	"GLD"
"768"	"9-Dec-14"	117.04	118.99	116.98	118.19	"10467158"	"GLD"
"769"	"8-Dec-14"	114.97	116.16	114.46	115.78	"5224491"	"GLD"
"770"	"5-Dec-14"	115.16	115.18	114.24	114.43	"6330980"	"GLD"
"771"	"4-Dec-14"	116.01	116.34	115.61	115.88	"3623615"	"GLD"
"772"	"3-Dec-14"	115.68	116.76	115.56	116.33	"5758821"	"GLD"
"773"	"2-Dec-14"	115.13	115.71	114.72	115.14	"6378105"	"GLD"
"774"	"1-Dec-14"	113.8	117.36	113.74	116.58	"15643964"	"GLD"
"775"	"28-Nov-14"	113.53	113.83	111.95	112.11	"9616332"	"GLD"
"776"	"26-Nov-14"	115.25	115.34	114.98	115.16	"3184017"	"GLD"
"777"	"25-Nov-14"	115.1	115.47	114.9	115.38	"9051813"	"GLD"
"778"	"24-Nov-14"	115.15	115.37	114.79	115.11	"4695022"	"GLD"
"779"	"21-Nov-14"	115.58	115.96	114.47	115.39	"6564258"	"GLD"
"780"	"20-Nov-14"	114.57	115.02	114.09	114.86	"5607779"	"GLD"
"781"	"19-Nov-14"	114.93	115.35	112.88	113.68	"11997742"	"GLD"
"782"	"18-Nov-14"	114.86	115.17	114.55	115.05	"5586694"	"GLD"
"783"	"17-Nov-14"	113.97	114.27	113.56	114.05	"5440990"	"GLD"
"784"	"14-Nov-14"	110.76	114.72	110.65	114.47	"14173586"	"GLD"
"785"	"13-Nov-14"	111.89	112.26	111.22	111.67	"4874598"	"GLD"
"786"	"12-Nov-14"	112.05	112.17	111.23	111.5	"5133300"	"GLD"
"787"	"11-Nov-14"	111.08	112.76	110.87	112.04	"8603165"	"GLD"
"788"	"10-Nov-14"	112.24	112.24	110.28	110.46	"8548523"	"GLD"
"789"	"7-Nov-14"	110.78	113.15	110.73	112.97	"10916540"	"GLD"
"790"	"6-Nov-14"	109.92	110.49	109.75	109.88	"7019854"	"GLD"
"791"	"5-Nov-14"	109.92	110.84	109.67	109.79	"13560114"	"GLD"
"792"	"4-Nov-14"	112.12	112.71	112.08	112.22	"6430111"	"GLD"
"793"	"3-Nov-14"	112.39	112.68	112	112.15	"6605175"	"GLD"
"794"	"31-Oct-14"	111.83	112.88	111.66	112.66	"18209615"	"GLD"
"795"	"30-Oct-14"	115.8	115.83	114.94	115.19	"7852239"	"GLD"
"796"	"29-Oct-14"	117.65	117.91	116.14	116.41	"7900772"	"GLD"
"797"	"28-Oct-14"	118.48	118.48	118.01	118.1	"3262626"	"GLD"
"798"	"27-Oct-14"	118.18	118.37	118.01	118.06	"2445376"	"GLD"
"799"	"24-Oct-14"	118.62	118.63	118.12	118.35	"3611311"	"GLD"
"800"	"23-Oct-14"	118.71	118.82	117.88	118.52	"6423205"	"GLD"
"801"	"22-Oct-14"	119.69	119.79	119.25	119.34	"3741487"	"GLD"
"802"	"21-Oct-14"	120.27	120.5	119.9	120.02	"4568269"	"GLD"
"803"	"20-Oct-14"	119.68	119.86	119.54	119.8	"3034916"	"GLD"
"804"	"17-Oct-14"	119.06	119.23	118.42	118.99	"8060834"	"GLD"
"805"	"16-Oct-14"	119.02	119.65	118.88	119.22	"6550140"	"GLD"
"806"	"15-Oct-14"	119.23	120.18	118.59	118.99	"9460425"	"GLD"
"807"	"14-Oct-14"	118.58	118.82	118.35	118.59	"5180665"	"GLD"
"808"	"13-Oct-14"	118.14	118.66	117.93	118.52	"5397633"	"GLD"
"809"	"10-Oct-14"	117.7	117.74	117.19	117.59	"4653307"	"GLD"
"810"	"9-Oct-14"	117.86	118.26	117.49	117.64	"6612637"	"GLD"
"811"	"8-Oct-14"	117.03	117.71	115.85	117.47	"10675551"	"GLD"
"812"	"7-Oct-14"	116.31	116.63	116.09	116.36	"5278476"	"GLD"
"813"	"6-Oct-14"	115.16	116.31	114.94	116.03	"7647060"	"GLD"
"814"	"3-Oct-14"	115.17	115.51	114.42	114.61	"11304593"	"GLD"
"815"	"2-Oct-14"	116.86	117.21	116.33	116.74	"6352009"	"GLD"
"816"	"1-Oct-14"	116.61	117.26	116.59	116.77	"7024201"	"GLD"
"817"	"30-Sep-14"	116.54	117.35	115.85	116.21	"10174560"	"GLD"
"818"	"29-Sep-14"	117.27	117.4	116.9	117.03	"4051047"	"GLD"
"819"	"26-Sep-14"	117.02	117.1	116.58	117.06	"4185425"	"GLD"
"820"	"25-Sep-14"	116.3	117.76	116.2	117.39	"7640357"	"GLD"
"821"	"24-Sep-14"	117.12	117.72	116.9	117.05	"5518416"	"GLD"
"822"	"23-Sep-14"	117.99	117.99	117.31	117.6	"4667327"	"GLD"
"823"	"22-Sep-14"	116.72	117.37	116.58	116.85	"7602075"	"GLD"
"824"	"19-Sep-14"	117.51	117.57	116.72	117.09	"10931243"	"GLD"
"825"	"18-Sep-14"	117.41	118.09	117.19	117.78	"5368874"	"GLD"
"826"	"17-Sep-14"	118.95	119.24	117.5	117.54	"8328712"	"GLD"
"827"	"16-Sep-14"	118.85	119.43	118.44	118.83	"6544481"	"GLD"
"828"	"15-Sep-14"	118.79	118.86	118.46	118.64	"4778579"	"GLD"
"829"	"12-Sep-14"	118.63	118.9	118.07	118.38	"8129457"	"GLD"
"830"	"11-Sep-14"	119.61	119.7	118.77	119.47	"7618266"	"GLD"
"831"	"10-Sep-14"	120.13	120.54	119.64	120.26	"7022579"	"GLD"
"832"	"9-Sep-14"	120.57	120.94	120	120.87	"6157321"	"GLD"
"833"	"8-Sep-14"	121.58	121.61	120.37	120.73	"7508620"	"GLD"
"834"	"5-Sep-14"	121.83	122.06	121.63	122.06	"3490704"	"GLD"
"835"	"4-Sep-14"	122.48	122.66	121.25	121.48	"7310640"	"GLD"
"836"	"3-Sep-14"	121.7	122.2	121.66	122.15	"3415925"	"GLD"
"837"	"2-Sep-14"	121.97	122.08	121.43	121.65	"10128581"	"GLD"
"838"	"29-Aug-14"	123.75	124.22	123.62	123.86	"3684122"	"GLD"
"839"	"28-Aug-14"	124.15	124.33	123.81	124	"3297757"	"GLD"
"840"	"27-Aug-14"	123.6	123.71	123.25	123.32	"2576944"	"GLD"
"841"	"26-Aug-14"	123.92	123.97	123.28	123.35	"3891112"	"GLD"
"842"	"25-Aug-14"	122.92	123.04	122.72	122.74	"5019903"	"GLD"
"843"	"22-Aug-14"	123.09	123.33	122.57	123.19	"4739968"	"GLD"
"844"	"21-Aug-14"	122.72	123.24	122.45	122.88	"8010459"	"GLD"
"845"	"20-Aug-14"	124.82	124.82	123.88	124.22	"4395911"	"GLD"
"846"	"19-Aug-14"	125	125	124.48	124.68	"4878772"	"GLD"
"847"	"18-Aug-14"	124.78	125.08	124.65	124.96	"4953347"	"GLD"
"848"	"15-Aug-14"	124.52	126.07	124.41	125.48	"13071958"	"GLD"
"849"	"14-Aug-14"	126.24	126.53	126.13	126.31	"3348451"	"GLD"
"850"	"13-Aug-14"	126.35	126.53	125.9	126.2	"3969676"	"GLD"
"851"	"12-Aug-14"	126.42	126.81	125.87	125.99	"4613407"	"GLD"
"852"	"11-Aug-14"	125.84	126.04	125.64	125.96	"3165498"	"GLD"
"853"	"8-Aug-14"	126.08	126.41	125.89	126.19	"5729316"	"GLD"
"854"	"7-Aug-14"	125.47	126.51	125.37	126.18	"7298926"	"GLD"
"855"	"6-Aug-14"	125.71	126	125.52	125.67	"9327849"	"GLD"
"856"	"5-Aug-14"	123.74	124.52	123.4	123.87	"8342542"	"GLD"
"857"	"4-Aug-14"	124.36	124.47	123.73	123.99	"6500560"	"GLD"
"858"	"1-Aug-14"	124.54	124.81	124.23	124.38	"7397317"	"GLD"
"859"	"31-Jul-14"	123.85	124.07	123.23	123.39	"9898582"	"GLD"
"860"	"30-Jul-14"	124.89	124.93	124.41	124.83	"5622346"	"GLD"
"861"	"29-Jul-14"	125.79	125.88	124.72	125.2	"5270794"	"GLD"
"862"	"28-Jul-14"	125.44	125.67	125.3	125.58	"3213705"	"GLD"
"863"	"25-Jul-14"	124.48	125.93	124.43	125.79	"5644498"	"GLD"
"864"	"24-Jul-14"	124.85	124.87	123.9	124.35	"8118607"	"GLD"
"865"	"23-Jul-14"	125.72	126.04	125.4	125.62	"3045018"	"GLD"
"866"	"22-Jul-14"	126.33	126.43	125.47	125.74	"3887606"	"GLD"
"867"	"21-Jul-14"	126.53	126.55	126.11	126.34	"3303835"	"GLD"
"868"	"18-Jul-14"	125.79	126.21	125.67	126.13	"6461677"	"GLD"
"869"	"17-Jul-14"	125.52	127.55	125.11	127.09	"11430637"	"GLD"
"870"	"16-Jul-14"	125.02	125.47	124.78	124.97	"4104117"	"GLD"
"871"	"15-Jul-14"	125.89	126.32	124.36	124.53	"10548113"	"GLD"
"872"	"14-Jul-14"	125.5	126.1	125.45	125.72	"11469917"	"GLD"
"873"	"11-Jul-14"	128.41	128.83	128.38	128.78	"4322535"	"GLD"
"874"	"10-Jul-14"	129.11	129.21	128.49	128.54	"6314294"	"GLD"
"875"	"9-Jul-14"	127.54	128.26	127.18	127.84	"8369851"	"GLD"
"876"	"8-Jul-14"	127.29	127.53	126.43	127.07	"6220335"	"GLD"
"877"	"7-Jul-14"	126.63	127.03	126.23	127.02	"4636886"	"GLD"
"878"	"3-Jul-14"	126.79	127.29	126.61	127.16	"4922466"	"GLD"
"879"	"2-Jul-14"	127.76	128.24	127.64	127.7	"5742612"	"GLD"
"880"	"1-Jul-14"	127.99	128.12	127.49	127.7	"8148345"	"GLD"
"881"	"30-Jun-14"	126.53	128.04	126.37	128.04	"18143018"	"GLD"
"882"	"27-Jun-14"	126.88	127.17	126.65	126.66	"4200393"	"GLD"
"883"	"26-Jun-14"	126.53	126.92	126.2	126.73	"5531190"	"GLD"
"884"	"25-Jun-14"	126.78	127.55	126.66	126.99	"6695428"	"GLD"
"885"	"24-Jun-14"	127.22	127.32	126.73	126.98	"6355294"	"GLD"
"886"	"23-Jun-14"	126.65	126.94	126.37	126.85	"5142796"	"GLD"
"887"	"20-Jun-14"	126.32	127.07	126.21	126.5	"9955149"	"GLD"
"888"	"19-Jun-14"	124.33	127.23	124.32	126.94	"24374779"	"GLD"
"889"	"18-Jun-14"	122.22	122.8	122.09	122.67	"4604909"	"GLD"
"890"	"17-Jun-14"	121.85	122.5	121.82	122.28	"4035098"	"GLD"
"891"	"16-Jun-14"	122.88	123.01	122.3	122.42	"5833646"	"GLD"
"892"	"13-Jun-14"	122.57	123.04	122.51	122.96	"4026822"	"GLD"
"893"	"12-Jun-14"	121.92	122.75	121.83	122.64	"7394697"	"GLD"
"894"	"11-Jun-14"	121.55	121.61	121.18	121.41	"3573593"	"GLD"
"895"	"10-Jun-14"	121.29	121.47	121.21	121.39	"3561677"	"GLD"
"896"	"9-Jun-14"	120.79	120.85	120.57	120.65	"2789577"	"GLD"
"897"	"6-Jun-14"	120.68	120.77	119.94	120.61	"4808750"	"GLD"
"898"	"5-Jun-14"	120.55	120.88	120.43	120.66	"4183681"	"GLD"
"899"	"4-Jun-14"	120.1	120.16	119.68	119.76	"3861805"	"GLD"
"900"	"3-Jun-14"	119.73	120.09	119.42	120.01	"5010345"	"GLD"
"901"	"2-Jun-14"	119.93	120.46	119.61	119.7	"5923679"	"GLD"
"902"	"30-May-14"	120.76	120.81	119.62	120.43	"8753575"	"GLD"
"903"	"29-May-14"	120.78	121.46	120.77	120.94	"5555563"	"GLD"
"904"	"28-May-14"	121.47	121.7	120.92	121.2	"6741191"	"GLD"
"905"	"27-May-14"	122.98	123.07	121.75	121.85	"10905402"	"GLD"
"906"	"23-May-14"	124.6	124.66	124.19	124.51	"2206288"	"GLD"
"907"	"22-May-14"	125.14	125.24	124.54	124.67	"3458801"	"GLD"
"908"	"21-May-14"	124.25	124.55	123.53	124.39	"6848002"	"GLD"
"909"	"20-May-14"	124.12	124.91	124.09	124.69	"3771117"	"GLD"
"910"	"19-May-14"	125.28	125.47	124.48	124.58	"3903200"	"GLD"
"911"	"16-May-14"	124.35	124.77	124.29	124.5	"4052154"	"GLD"
"912"	"15-May-14"	124.77	125.51	124.54	124.77	"5862519"	"GLD"
"913"	"14-May-14"	125.8	125.96	125.44	125.81	"4018583"	"GLD"
"914"	"13-May-14"	124.79	125.1	124.5	124.6	"2643478"	"GLD"
"915"	"12-May-14"	125.4	125.42	124.69	124.94	"4025958"	"GLD"
"916"	"9-May-14"	124.39	124.47	123.82	124.1	"3119978"	"GLD"
"917"	"8-May-14"	124.19	124.47	123.89	124.17	"3696147"	"GLD"
"918"	"7-May-14"	125.52	125.57	123.92	124.17	"8471166"	"GLD"
"919"	"6-May-14"	126.02	126.11	125.63	125.98	"3488007"	"GLD"
"920"	"5-May-14"	126.47	126.63	126	126.22	"5202763"	"GLD"
"921"	"2-May-14"	123.69	125.67	123.33	125.06	"9914822"	"GLD"
"922"	"1-May-14"	123.17	123.83	123.06	123.8	"6687796"	"GLD"
"923"	"30-Apr-14"	124.19	125.05	123.82	124.22	"10354278"	"GLD"
"924"	"29-Apr-14"	124.95	125.38	124.65	124.86	"5241798"	"GLD"
"925"	"28-Apr-14"	125.3	125.34	124.45	124.88	"4898101"	"GLD"
"926"	"25-Apr-14"	125.18	125.71	125.07	125.43	"7025124"	"GLD"
"927"	"24-Apr-14"	122.87	125.12	122.84	124.56	"8755120"	"GLD"
"928"	"23-Apr-14"	123.7	123.94	123.38	123.76	"3741184"	"GLD"
"929"	"22-Apr-14"	124.15	124.16	122.92	123.78	"6899367"	"GLD"
"930"	"21-Apr-14"	124.07	124.33	123.76	124.24	"6579161"	"GLD"
"931"	"17-Apr-14"	125.38	125.53	124.57	124.75	"5902491"	"GLD"
"932"	"16-Apr-14"	125.37	125.57	125.03	125.54	"4072028"	"GLD"
"933"	"15-Apr-14"	124.79	125.7	124.6	125.49	"9970175"	"GLD"
"934"	"14-Apr-14"	127.8	128.25	127.62	127.85	"6680185"	"GLD"
"935"	"11-Apr-14"	127.04	127.31	126.73	126.93	"4699538"	"GLD"
"936"	"10-Apr-14"	126.95	127.37	126.82	127.01	"5008847"	"GLD"
"937"	"9-Apr-14"	125.46	126.72	125.33	126.32	"5307863"	"GLD"
"938"	"8-Apr-14"	126.34	126.34	125.9	126.09	"6946163"	"GLD"
"939"	"7-Apr-14"	125.07	125.47	124.84	124.91	"3969823"	"GLD"
"940"	"4-Apr-14"	125.2	125.96	124.86	125.57	"7278979"	"GLD"
"941"	"3-Apr-14"	123.75	124.26	123.59	123.92	"3659603"	"GLD"
"942"	"2-Apr-14"	124.41	124.75	124.19	124.32	"4907847"	"GLD"
"943"	"1-Apr-14"	123.71	123.85	123.11	123.39	"5998286"	"GLD"
"944"	"31-Mar-14"	124.52	124.79	123.57	123.61	"12379151"	"GLD"
"945"	"28-Mar-14"	124.23	124.96	123.88	124.56	"7253673"	"GLD"
"946"	"27-Mar-14"	125.06	125.29	124.21	124.59	"7315310"	"GLD"
"947"	"26-Mar-14"	126.27	126.38	125.13	125.41	"8581634"	"GLD"
"948"	"25-Mar-14"	126.44	126.82	126.24	126.41	"6567962"	"GLD"
"949"	"24-Mar-14"	126.87	127.14	126.03	126.18	"13076493"	"GLD"
"950"	"21-Mar-14"	129.04	129.09	128.41	128.47	"7246489"	"GLD"
"951"	"20-Mar-14"	127.78	128.41	127.58	127.86	"7690848"	"GLD"
"952"	"19-Mar-14"	129.55	129.68	127.94	128.09	"12932862"	"GLD"
"953"	"18-Mar-14"	130.39	131.27	130.33	130.62	"6424385"	"GLD"
"954"	"17-Mar-14"	132.73	133.22	131.22	131.64	"14630110"	"GLD"
"955"	"14-Mar-14"	133.68	133.69	132.35	133.1	"11949426"	"GLD"
"956"	"13-Mar-14"	131.69	132.54	131.56	132.21	"8007721"	"GLD"
"957"	"12-Mar-14"	131.56	132.12	131.39	131.76	"11107630"	"GLD"
"958"	"11-Mar-14"	130.01	130.15	128.93	129.86	"7295113"	"GLD"
"959"	"10-Mar-14"	128.88	129.61	128.78	129.13	"4170499"	"GLD"
"960"	"7-Mar-14"	128.25	129.23	128.21	129.09	"7577498"	"GLD"
"961"	"6-Mar-14"	129.71	130.47	129.47	130.17	"5417902"	"GLD"
"962"	"5-Mar-14"	128.71	129.34	128.58	128.89	"4880728"	"GLD"
"963"	"4-Mar-14"	128.54	129.24	128.32	128.68	"6350420"	"GLD"
"964"	"3-Mar-14"	130	130.59	129.81	130.29	"11785006"	"GLD"
"965"	"28-Feb-14"	128.27	128.35	127.15	127.62	"10588738"	"GLD"
"966"	"27-Feb-14"	128.4	128.8	127.89	128.2	"5067646"	"GLD"
"967"	"26-Feb-14"	128.49	128.76	127.42	128.11	"7057157"	"GLD"
"968"	"25-Feb-14"	128.62	129.53	128.57	129.21	"5787114"	"GLD"
"969"	"24-Feb-14"	128.51	129.07	128.34	128.99	"12116210"	"GLD"
"970"	"21-Feb-14"	127.57	128.07	127.15	127.58	"7306796"	"GLD"
"971"	"20-Feb-14"	126.75	127.75	126.4	127.6	"10578232"	"GLD"
"972"	"19-Feb-14"	127.26	127.45	126.16	126.27	"9390584"	"GLD"
"973"	"18-Feb-14"	127.42	127.75	127.09	127.4	"7690800"	"GLD"
"974"	"14-Feb-14"	126.99	127.38	126.75	127.15	"11180946"	"GLD"
"975"	"13-Feb-14"	124.7	125.6	124.66	125.49	"9263314"	"GLD"
"976"	"12-Feb-14"	124.4	124.98	124.13	124.43	"6654131"	"GLD"
"977"	"11-Feb-14"	123.38	124.75	123.36	124.36	"11558005"	"GLD"
"978"	"10-Feb-14"	122.8	123.16	122.72	122.92	"7937659"	"GLD"
"979"	"7-Feb-14"	121.24	122.24	121.23	122.17	"6683018"	"GLD"
"980"	"6-Feb-14"	121.38	121.51	120.78	121.24	"4748431"	"GLD"
"981"	"5-Feb-14"	121.76	121.88	120.73	121.29	"6801879"	"GLD"
"982"	"4-Feb-14"	120.41	121.09	120.39	120.99	"7029192"	"GLD"
"983"	"3-Feb-14"	120.47	122.11	120.32	121.32	"9270176"	"GLD"
"984"	"31-Jan-14"	120.65	120.86	119.46	120.09	"7984890"	"GLD"
"985"	"30-Jan-14"	119.67	120.22	119.6	119.77	"8752038"	"GLD"
"986"	"29-Jan-14"	122.19	122.51	121.13	122.47	"12262531"	"GLD"
"987"	"28-Jan-14"	121.32	121.4	120.41	120.95	"5156327"	"GLD"
"988"	"27-Jan-14"	121.65	122.06	120.72	120.96	"7533917"	"GLD"
"989"	"24-Jan-14"	122.06	122.5	121.55	122.29	"8540453"	"GLD"
"990"	"23-Jan-14"	120.97	122.02	120.97	121.79	"11038741"	"GLD"
"991"	"22-Jan-14"	119.65	119.77	119.17	119.19	"4898314"	"GLD"
"992"	"21-Jan-14"	119.23	119.97	119.23	119.7	"6765085"	"GLD"
"993"	"17-Jan-14"	120.35	121.02	120.2	120.93	"7926430"	"GLD"
"994"	"16-Jan-14"	119.84	119.96	119.57	119.79	"3950105"	"GLD"
"995"	"15-Jan-14"	119.19	119.81	119.11	119.66	"5476409"	"GLD"
"996"	"14-Jan-14"	120.54	121.06	119.72	119.89	"7506301"	"GLD"
"997"	"13-Jan-14"	120.27	121.04	120.2	121.02	"5877632"	"GLD"
"998"	"10-Jan-14"	119.72	120.43	119.58	120.26	"7994809"	"GLD"
"999"	"9-Jan-14"	118.11	118.69	117.99	118.46	"3972991"	"GLD"
"1000"	"8-Jan-14"	117.99	118.52	117.5	118.12	"7432317"	"GLD"
"1001"	"7-Jan-14"	118.46	118.92	118.13	118.82	"6435823"	"GLD"
"1002"	"6-Jan-14"	119.76	120.39	117.11	119.5	"10107731"	"GLD"
"1003"	"3-Jan-14"	118.64	119.62	118.59	119.29	"5879119"	"GLD"
"1004"	"2-Jan-14"	117.93	118.73	117.75	118	"7570508"	"GLD"
"1005"	"30-Dec-14"	528.09	531.15	527.13	530.42	"873923"	"GOOG"
"1006"	"29-Dec-14"	532.19	535.48	530.01	530.33	"2276104"	"GOOG"
"1007"	"26-Dec-14"	528.77	534.25	527.31	534.03	"1037727"	"GOOG"
"1008"	"24-Dec-14"	530.51	531.76	527.02	528.77	"704035"	"GOOG"
"1009"	"23-Dec-14"	527	534.56	526.29	530.59	"2191567"	"GOOG"
"1010"	"22-Dec-14"	516.08	526.46	516.08	524.87	"2723599"	"GOOG"
"1011"	"19-Dec-14"	511.51	517.72	506.91	516.35	"3680148"	"GOOG"
"1012"	"18-Dec-14"	512.95	513.87	504.7	511.1	"2918730"	"GOOG"
"1013"	"17-Dec-14"	497	507	496.81	504.89	"2875281"	"GOOG"
"1014"	"16-Dec-14"	511.56	513.05	489	495.39	"3953371"	"GOOG"
"1015"	"15-Dec-14"	522.74	523.1	513.27	513.8	"2812786"	"GOOG"
"1016"	"12-Dec-14"	523.51	528.5	518.66	518.66	"1989117"	"GOOG"
"1017"	"11-Dec-14"	527.8	533.92	527.1	528.34	"1610964"	"GOOG"
"1018"	"10-Dec-14"	533.08	536.33	525.56	526.06	"1716835"	"GOOG"
"1019"	"9-Dec-14"	522.14	534.19	520.5	533.37	"1871268"	"GOOG"
"1020"	"8-Dec-14"	527.13	531	523.79	526.98	"2327127"	"GOOG"
"1021"	"5-Dec-14"	531	532.89	524.28	525.26	"2558649"	"GOOG"
"1022"	"4-Dec-14"	531.16	537.34	528.59	537.31	"1392208"	"GOOG"
"1023"	"3-Dec-14"	531.44	536	529.26	531.32	"1279288"	"GOOG"
"1024"	"2-Dec-14"	533.51	535.5	529.8	533.75	"1522481"	"GOOG"
"1025"	"1-Dec-14"	538.9	541.41	531.86	533.8	"2109599"	"GOOG"
"1026"	"28-Nov-14"	540.62	542	536.6	541.83	"1145231"	"GOOG"
"1027"	"26-Nov-14"	540.88	541.55	537.04	540.37	"1519503"	"GOOG"
"1028"	"25-Nov-14"	539	543.98	538.6	541.08	"1784967"	"GOOG"
"1029"	"24-Nov-14"	537.65	542.7	535.62	539.27	"1701682"	"GOOG"
"1030"	"21-Nov-14"	541.61	542.14	536.56	537.5	"2218249"	"GOOG"
"1031"	"20-Nov-14"	531.25	535.11	531.08	534.83	"1559131"	"GOOG"
"1032"	"19-Nov-14"	535	538.24	530.08	536.99	"1388440"	"GOOG"
"1033"	"18-Nov-14"	537.5	541.94	534.17	535.03	"1957664"	"GOOG"
"1034"	"17-Nov-14"	543.58	543.79	534.06	536.51	"1721282"	"GOOG"
"1035"	"14-Nov-14"	546.68	546.68	542.15	544.4	"1285991"	"GOOG"
"1036"	"13-Nov-14"	549.8	549.8	543.48	545.38	"1335719"	"GOOG"
"1037"	"12-Nov-14"	550.39	550.46	545.17	547.31	"1126594"	"GOOG"
"1038"	"11-Nov-14"	548.49	551.94	546.3	550.29	"964866"	"GOOG"
"1039"	"10-Nov-14"	541.46	549.59	541.02	547.49	"1131546"	"GOOG"
"1040"	"7-Nov-14"	546.21	546.21	538.67	541.01	"1629259"	"GOOG"
"1041"	"6-Nov-14"	545.5	546.88	540.97	542.04	"1329604"	"GOOG"
"1042"	"5-Nov-14"	556.8	556.8	544.05	545.92	"2026740"	"GOOG"
"1043"	"4-Nov-14"	553	555.5	549.3	554.11	"1240761"	"GOOG"
"1044"	"3-Nov-14"	555.5	557.9	553.23	555.22	"1378511"	"GOOG"
"1045"	"31-Oct-14"	559.35	559.57	554.75	559.08	"2032887"	"GOOG"
"1046"	"30-Oct-14"	548.95	552.8	543.51	550.31	"1451667"	"GOOG"
"1047"	"29-Oct-14"	550	554.19	546.98	549.33	"1767107"	"GOOG"
"1048"	"28-Oct-14"	543	548.98	541.62	548.9	"1273372"	"GOOG"
"1049"	"27-Oct-14"	537.03	544.41	537.03	540.77	"1184973"	"GOOG"
"1050"	"24-Oct-14"	544.36	544.88	535.79	539.78	"1972047"	"GOOG"
"1051"	"23-Oct-14"	539.32	547.22	535.85	543.98	"2345296"	"GOOG"
"1052"	"22-Oct-14"	529.89	539.8	528.8	532.71	"2917183"	"GOOG"
"1053"	"21-Oct-14"	525.19	526.79	519.11	526.54	"2332531"	"GOOG"
"1054"	"20-Oct-14"	509.45	521.76	508.1	520.84	"2605505"	"GOOG"
"1055"	"17-Oct-14"	527.25	530.98	508.53	511.17	"5530674"	"GOOG"
"1056"	"16-Oct-14"	519	529.43	515	524.51	"3698423"	"GOOG"
"1057"	"15-Oct-14"	531.01	532.8	518.3	530.03	"3712536"	"GOOG"
"1058"	"14-Oct-14"	538.9	547.19	533.17	537.94	"2217230"	"GOOG"
"1059"	"13-Oct-14"	544.99	549.5	533.1	533.21	"2578676"	"GOOG"
"1060"	"10-Oct-14"	557.72	565.13	544.05	544.49	"3078634"	"GOOG"
"1061"	"9-Oct-14"	571.18	571.49	559.06	560.88	"2519693"	"GOOG"
"1062"	"8-Oct-14"	565.57	573.88	557.49	572.5	"1987888"	"GOOG"
"1063"	"7-Oct-14"	574.4	575.27	563.74	563.74	"1906427"	"GOOG"
"1064"	"6-Oct-14"	578.8	581	574.44	577.35	"1211320"	"GOOG"
"1065"	"3-Oct-14"	573.05	577.22	572.5	575.28	"1138636"	"GOOG"
"1066"	"2-Oct-14"	567.31	571.91	563.32	570.08	"1175307"	"GOOG"
"1067"	"1-Oct-14"	576.01	577.58	567.01	568.27	"1445027"	"GOOG"
"1068"	"30-Sep-14"	576.93	579.85	572.85	577.36	"1618437"	"GOOG"
"1069"	"29-Sep-14"	571.75	578.19	571.17	576.36	"1281204"	"GOOG"
"1070"	"26-Sep-14"	576.06	579.25	574.66	577.1	"1439807"	"GOOG"
"1071"	"25-Sep-14"	587.55	587.98	574.18	575.06	"1925350"	"GOOG"
"1072"	"24-Sep-14"	581.46	589.63	580.52	587.99	"1724537"	"GOOG"
"1073"	"23-Sep-14"	586.85	586.85	581	581.13	"1467703"	"GOOG"
"1074"	"22-Sep-14"	593.82	593.95	583.46	587.37	"1687710"	"GOOG"
"1075"	"19-Sep-14"	591.5	596.48	589.5	596.08	"3727045"	"GOOG"
"1076"	"18-Sep-14"	587	589.54	585	589.27	"1442012"	"GOOG"
"1077"	"17-Sep-14"	580.01	587.52	578.78	584.77	"1690994"	"GOOG"
"1078"	"16-Sep-14"	572.76	581.5	572.66	579.95	"1478306"	"GOOG"
"1079"	"15-Sep-14"	572.94	574.95	568.21	573.1	"1596224"	"GOOG"
"1080"	"12-Sep-14"	581	581.64	574.46	575.62	"1597677"	"GOOG"
"1081"	"11-Sep-14"	580.36	581.81	576.26	581.35	"1217721"	"GOOG"
"1082"	"10-Sep-14"	581.5	583.5	576.94	583.1	"975145"	"GOOG"
"1083"	"9-Sep-14"	588.9	589	580	581.01	"1286722"	"GOOG"
"1084"	"8-Sep-14"	586.6	591.77	586.3	589.72	"1429101"	"GOOG"
"1085"	"5-Sep-14"	583.98	586.55	581.95	586.08	"1629477"	"GOOG"
"1086"	"4-Sep-14"	580	586	579.22	581.98	"1459956"	"GOOG"
"1087"	"3-Sep-14"	580	582.99	575	577.94	"1214586"	"GOOG"
"1088"	"2-Sep-14"	571.85	577.83	571.19	577.33	"1576830"	"GOOG"
"1089"	"29-Aug-14"	571.33	572.04	567.07	571.6	"1081231"	"GOOG"
"1090"	"28-Aug-14"	569.56	573.25	567.1	569.2	"1295963"	"GOOG"
"1091"	"27-Aug-14"	577.27	578.49	570.1	571	"1700161"	"GOOG"
"1092"	"26-Aug-14"	581.26	581.8	576.58	577.86	"1635465"	"GOOG"
"1093"	"25-Aug-14"	584.72	585	579	580.2	"1358810"	"GOOG"
"1094"	"22-Aug-14"	583.59	585.24	580.64	582.56	"789484"	"GOOG"
"1095"	"21-Aug-14"	583.82	584.5	581.14	583.37	"912854"	"GOOG"
"1096"	"20-Aug-14"	585.88	586.7	582.57	584.49	"1034779"	"GOOG"
"1097"	"19-Aug-14"	585	587.34	584	586.86	"979298"	"GOOG"
"1098"	"18-Aug-14"	576.11	584.51	576	582.16	"1282531"	"GOOG"
"1099"	"15-Aug-14"	577.86	579.38	570.52	573.48	"1517056"	"GOOG"
"1100"	"14-Aug-14"	576.18	577.9	570.88	574.65	"982926"	"GOOG"
"1101"	"13-Aug-14"	567.31	575	565.75	574.78	"1437922"	"GOOG"
"1102"	"12-Aug-14"	564.52	565.9	560.88	562.73	"1537758"	"GOOG"
"1103"	"11-Aug-14"	569.99	570.49	566	567.88	"1215968"	"GOOG"
"1104"	"8-Aug-14"	563.56	570.25	560.35	568.77	"1492491"	"GOOG"
"1105"	"7-Aug-14"	568	569.89	561.1	563.36	"1108900"	"GOOG"
"1106"	"6-Aug-14"	561.78	570.7	560	566.37	"1330877"	"GOOG"
"1107"	"5-Aug-14"	570.05	571.98	562.61	565.07	"1556685"	"GOOG"
"1108"	"4-Aug-14"	569.04	575.35	564.1	573.15	"1427169"	"GOOG"
"1109"	"1-Aug-14"	570.4	575.96	562.85	566.07	"1950171"	"GOOG"
"1110"	"31-Jul-14"	580.6	583.65	570	571.6	"2099516"	"GOOG"
"1111"	"30-Jul-14"	586.55	589.5	584	587.42	"1013932"	"GOOG"
"1112"	"29-Jul-14"	588.75	589.7	583.52	585.61	"1346647"	"GOOG"
"1113"	"28-Jul-14"	588.07	592.5	584.75	590.6	"984161"	"GOOG"
"1114"	"25-Jul-14"	590.4	591.86	587.03	589.02	"932724"	"GOOG"
"1115"	"24-Jul-14"	596.45	599.5	591.77	593.35	"1033341"	"GOOG"
"1116"	"23-Jul-14"	593.23	597.85	592.5	595.98	"1229846"	"GOOG"
"1117"	"22-Jul-14"	590.72	599.65	590.6	594.74	"1694787"	"GOOG"
"1118"	"21-Jul-14"	591.75	594.4	585.23	589.47	"2060334"	"GOOG"
"1119"	"18-Jul-14"	593	596.8	582	595.08	"4006389"	"GOOG"
"1120"	"17-Jul-14"	579.53	580.99	568.61	573.73	"3015475"	"GOOG"
"1121"	"16-Jul-14"	588	588.4	582.2	582.66	"1394560"	"GOOG"
"1122"	"15-Jul-14"	585.74	585.8	576.56	584.78	"1618815"	"GOOG"
"1123"	"14-Jul-14"	582.6	585.21	578.03	584.87	"1852290"	"GOOG"
"1124"	"11-Jul-14"	571.91	580.85	571.42	579.18	"1617569"	"GOOG"
"1125"	"10-Jul-14"	565.91	576.59	565.01	571.1	"1353317"	"GOOG"
"1126"	"9-Jul-14"	571.58	576.72	569.38	576.08	"1113907"	"GOOG"
"1127"	"8-Jul-14"	577.66	579.53	566.14	571.09	"1908647"	"GOOG"
"1128"	"7-Jul-14"	583.76	586.43	579.59	582.25	"1061833"	"GOOG"
"1129"	"3-Jul-14"	583.35	585.01	580.92	584.73	"712210"	"GOOG"
"1130"	"2-Jul-14"	583.35	585.44	580.39	582.34	"1054936"	"GOOG"
"1131"	"1-Jul-14"	578.32	584.4	576.65	582.67	"1446309"	"GOOG"
"1132"	"30-Jun-14"	578.66	579.57	574.75	575.28	"1310909"	"GOOG"
"1133"	"27-Jun-14"	577.18	579.87	573.8	577.24	"2231174"	"GOOG"
"1134"	"26-Jun-14"	581	582.45	571.85	576	"1737210"	"GOOG"
"1135"	"25-Jun-14"	565.26	579.96	565.22	578.65	"1964447"	"GOOG"
"1136"	"24-Jun-14"	565.19	572.65	561.01	564.62	"2201789"	"GOOG"
"1137"	"23-Jun-14"	555.15	565	554.25	564.95	"1534659"	"GOOG"
"1138"	"20-Jun-14"	556.85	557.58	550.39	556.36	"4496962"	"GOOG"
"1139"	"19-Jun-14"	554.24	555	548.51	554.9	"2451341"	"GOOG"
"1140"	"18-Jun-14"	544.86	553.56	544	553.37	"1737343"	"GOOG"
"1141"	"17-Jun-14"	544.2	545.32	539.33	543.01	"1445878"	"GOOG"
"1142"	"16-Jun-14"	549.26	549.62	541.52	544.28	"1704027"	"GOOG"
"1143"	"13-Jun-14"	552.26	552.3	545.56	551.76	"1217176"	"GOOG"
"1144"	"12-Jun-14"	557.3	557.99	548.46	551.35	"1457104"	"GOOG"
"1145"	"11-Jun-14"	558	559.88	555.02	558.84	"1097380"	"GOOG"
"1146"	"10-Jun-14"	560.51	563.6	557.9	560.55	"1349444"	"GOOG"
"1147"	"9-Jun-14"	557.15	562.9	556.04	562.12	"1463676"	"GOOG"
"1148"	"6-Jun-14"	558.06	558.06	548.93	556.33	"1732592"	"GOOG"
"1149"	"5-Jun-14"	546.4	554.95	544.45	553.9	"1684886"	"GOOG"
"1150"	"4-Jun-14"	541.5	548.61	538.75	544.66	"1812084"	"GOOG"
"1151"	"3-Jun-14"	550.99	552.34	542.55	544.94	"1861921"	"GOOG"
"1152"	"2-Jun-14"	560.7	560.9	545.73	553.93	"1434989"	"GOOG"
"1153"	"30-May-14"	560.8	561.35	555.91	559.89	"1766794"	"GOOG"
"1154"	"29-May-14"	563.35	564	558.71	560.08	"1350657"	"GOOG"
"1155"	"28-May-14"	564.57	567.84	561	561.68	"1647717"	"GOOG"
"1156"	"27-May-14"	556	566	554.35	565.95	"2100298"	"GOOG"
"1157"	"23-May-14"	547.26	553.64	543.7	552.7	"1929632"	"GOOG"
"1158"	"22-May-14"	541.13	547.6	540.78	545.06	"1611837"	"GOOG"
"1159"	"21-May-14"	532.9	539.18	531.91	538.94	"1193389"	"GOOG"
"1160"	"20-May-14"	529.74	536.23	526.3	529.77	"1780113"	"GOOG"
"1161"	"19-May-14"	519.7	529.78	517.58	528.86	"1276362"	"GOOG"
"1162"	"16-May-14"	521.39	521.8	515.44	520.63	"1481688"	"GOOG"
"1163"	"15-May-14"	525.7	525.87	517.42	519.98	"1703758"	"GOOG"
"1164"	"14-May-14"	533	533	525.29	526.65	"1191863"	"GOOG"
"1165"	"13-May-14"	530.89	536.07	529.51	533.09	"1648907"	"GOOG"
"1166"	"12-May-14"	523.51	530.19	519.01	529.92	"1908392"	"GOOG"
"1167"	"9-May-14"	510.75	519.9	504.2	518.73	"2432783"	"GOOG"
"1168"	"8-May-14"	508.46	517.23	506.45	511	"2016131"	"GOOG"
"1169"	"7-May-14"	515.79	516.68	503.3	509.96	"3216077"	"GOOG"
"1170"	"6-May-14"	525.23	526.81	515.06	515.14	"1684381"	"GOOG"
"1171"	"5-May-14"	524.82	528.9	521.32	527.81	"1021408"	"GOOG"
"1172"	"2-May-14"	533.76	534	525.61	527.93	"1685042"	"GOOG"
"1173"	"1-May-14"	527.11	532.93	523.88	531.35	"1900432"	"GOOG"
"1174"	"30-Apr-14"	527.6	528	522.52	526.66	"1746904"	"GOOG"
"1175"	"29-Apr-14"	516.9	529.46	516.32	527.7	"2692489"	"GOOG"
"1176"	"28-Apr-14"	517.18	518.6	502.8	517.15	"3326429"	"GOOG"
"1177"	"25-Apr-14"	522.51	524.7	515.42	516.18	"2097264"	"GOOG"
"1178"	"24-Apr-14"	530.07	531.65	522.12	525.16	"1881965"	"GOOG"
"1179"	"23-Apr-14"	533.79	533.87	526.25	526.94	"2051066"	"GOOG"
"1180"	"22-Apr-14"	528.64	537.23	527.51	534.81	"2359421"	"GOOG"
"1181"	"21-Apr-14"	536.1	536.7	525.6	528.62	"2561214"	"GOOG"
"1182"	"17-Apr-14"	548.81	549.5	531.15	536.1	"6795393"	"GOOG"
"1183"	"16-Apr-14"	543	557	540	556.54	"4879889"	"GOOG"
"1184"	"15-Apr-14"	536.82	538.45	518.46	536.44	"3847453"	"GOOG"
"1185"	"14-Apr-14"	538.25	544.1	529.56	532.52	"2568020"	"GOOG"
"1186"	"11-Apr-14"	532.55	540	526.53	530.6	"3916171"	"GOOG"
"1187"	"10-Apr-14"	565	565	539.9	540.95	"4027743"	"GOOG"
"1188"	"9-Apr-14"	559.62	565.37	552.95	564.14	"3324742"	"GOOG"
"1189"	"8-Apr-14"	542.6	555	541.61	554.9	"3152406"	"GOOG"
"1190"	"7-Apr-14"	540.74	548.48	527.15	538.15	"4389569"	"GOOG"
"1191"	"4-Apr-14"	574.65	577.77	543	543.14	"6377658"	"GOOG"
"1192"	"3-Apr-14"	569.85	587.28	564.13	569.74	"5087530"	"GOOG"
"1193"	"2-Apr-14"	282.43	571.83	561.44	566.98	"2088804"	"GOOG"
"1194"	"1-Apr-14"	559.57	568.18	558.44	566.88	"2182626"	"GOOG"
"1195"	"31-Mar-14"	564.63	566.93	555.87	556.7	"1942277"	"GOOG"
"1196"	"28-Mar-14"	558.94	566.03	558.33	559.51	"2258918"	"GOOG"
"1197"	"27-Mar-14"	564.86	565.4	550.5	556.58	"3826676"	"GOOG"
"1198"	"26-Mar-14"	580.42	585.2	565.18	565.42	"-"	"GOOG"
"1199"	"25-Mar-14"	582.42	584.34	572.93	578.78	"-"	"GOOG"
"1200"	"24-Mar-14"	591.5	591.86	572.4	578.39	"-"	"GOOG"
"1201"	"21-Mar-14"	602.55	604.21	590.63	590.93	"-"	"GOOG"
"1202"	"20-Mar-14"	599.38	604.2	597.08	597.98	"-"	"GOOG"
"1203"	"19-Mar-14"	605.29	605.39	596.61	599.03	"-"	"GOOG"
"1204"	"18-Mar-14"	596.74	605.16	595.93	605.02	"-"	"GOOG"
"1205"	"17-Mar-14"	589.04	597.94	588.47	595.45	"-"	"GOOG"
"1206"	"14-Mar-14"	590.4	594.84	585.68	585.81	"-"	"GOOG"
"1207"	"13-Mar-14"	603.37	604.64	591.79	593.94	"-"	"GOOG"
"1208"	"12-Mar-14"	597.6	603.32	591.5	603.05	"-"	"GOOG"
"1209"	"11-Mar-14"	606.28	606.55	597.72	599.4	"-"	"GOOG"
"1210"	"10-Mar-14"	607.24	608.21	601.44	605.18	"-"	"GOOG"
"1211"	"7-Mar-14"	612.79	612.88	605.11	606.79	"-"	"GOOG"
"1212"	"6-Mar-14"	610.53	612.46	608.69	609.2	"-"	"GOOG"
"1213"	"5-Mar-14"	606.92	610.93	605.1	608.52	"-"	"GOOG"
"1214"	"4-Mar-14"	606.89	607.39	604.15	606.85	"-"	"GOOG"
"1215"	"3-Mar-14"	602.77	603.32	595.47	600.74	"-"	"GOOG"
"1216"	"28-Feb-14"	609.56	611.48	602.51	607.22	"-"	"GOOG"
"1217"	"27-Feb-14"	608.59	611.5	607.9	609	"-"	"GOOG"
"1218"	"26-Feb-14"	611.39	613.83	606.27	609.47	"-"	"GOOG"
"1219"	"25-Feb-14"	607.36	611.64	604.61	609.39	"-"	"GOOG"
"1220"	"24-Feb-14"	602.08	609.47	601.95	605.65	"-"	"GOOG"
"1221"	"21-Feb-14"	603.3	604.33	600.82	601.29	"-"	"GOOG"
"1222"	"20-Feb-14"	600.97	602.84	599.51	601.45	"-"	"GOOG"
"1223"	"19-Feb-14"	602.05	604	598.15	600.57	"-"	"GOOG"
"1224"	"18-Feb-14"	600.1	605.83	599.4	604.83	"-"	"GOOG"
"1225"	"14-Feb-14"	597.21	601.59	595.8	600.8	"-"	"GOOG"
"1226"	"13-Feb-14"	589.78	599.35	589.24	599.35	"-"	"GOOG"
"1227"	"12-Feb-14"	593.91	594.4	590.1	592.75	"-"	"GOOG"
"1228"	"11-Feb-14"	589.49	595.34	585.52	594.49	"-"	"GOOG"
"1229"	"10-Feb-14"	585.31	590.61	583.93	585.88	"-"	"GOOG"
"1230"	"7-Feb-14"	583.23	588.36	579.7	588.13	"-"	"GOOG"
"1231"	"6-Feb-14"	574.99	579.5	573.2	579.4	"-"	"GOOG"
"1232"	"5-Feb-14"	571.12	574.81	563.45	571.03	"-"	"GOOG"
"1233"	"4-Feb-14"	568.43	576.92	567.94	568.51	"-"	"GOOG"
"1234"	"3-Feb-14"	589.01	590.27	565.44	566.15	"-"	"GOOG"
"1235"	"31-Jan-14"	585.09	592.68	574.99	589.89	"-"	"GOOG"
"1236"	"30-Jan-14"	571.93	575.67	563.06	567.13	"-"	"GOOG"
"1237"	"29-Jan-14"	559	560.31	549.16	552.91	"-"	"GOOG"
"1238"	"28-Jan-14"	554.6	562.31	554.42	560.94	"-"	"GOOG"
"1239"	"27-Jan-14"	562.49	562.69	540.59	550.06	"-"	"GOOG"
"1240"	"24-Jan-14"	574.93	576.2	560.94	561.35	"-"	"GOOG"
"1241"	"23-Jan-14"	579.42	580.66	576.61	579.47	"-"	"GOOG"
"1242"	"22-Jan-14"	582.72	583.36	578.85	581.93	"-"	"GOOG"
"1243"	"21-Jan-14"	579.88	581.42	575.07	581.27	"-"	"GOOG"
"1244"	"17-Jan-14"	577.85	579.73	571.53	574.69	"-"	"GOOG"
"1245"	"16-Jan-14"	573.98	578.39	573.43	577.53	"-"	"GOOG"
"1246"	"15-Jan-14"	575.92	576.92	571.32	573.74	"-"	"GOOG"
"1247"	"14-Jan-14"	568.41	574.92	563.48	574.13	"-"	"GOOG"
"1248"	"13-Jan-14"	562.67	572.88	558.03	560.93	"-"	"GOOG"
"1249"	"10-Jan-14"	568.97	568.97	560.56	564.52	"-"	"GOOG"
"1250"	"9-Jan-14"	571.15	571.54	562.22	564.55	"-"	"GOOG"
"1251"	"8-Jan-14"	572.43	573.09	566.08	570.04	"-"	"GOOG"
"1252"	"7-Jan-14"	561.94	569.28	560.02	568.86	"-"	"GOOG"
"1253"	"6-Jan-14"	555.95	558.87	552.67	558.1	"-"	"GOOG"
"1254"	"3-Jan-14"	556.94	557.91	551.91	551.95	"-"	"GOOG"
"1255"	"2-Jan-14"	557.17	558.32	553.58	556	"-"	"GOOG"
"1256"	"30-Dec-14"	96.21	96.78	95.92	95.96	"2134434"	"PEP"
"1257"	"29-Dec-14"	96.62	97.1	96.02	96.73	"2453829"	"PEP"
"1258"	"26-Dec-14"	97.12	97.57	96.97	97.05	"1492689"	"PEP"
"1259"	"24-Dec-14"	97.5	97.89	97.05	97.09	"1608616"	"PEP"
"1260"	"23-Dec-14"	97.24	97.5	96.86	97.36	"3072368"	"PEP"
"1261"	"22-Dec-14"	95.79	96.66	95.47	96.62	"3622999"	"PEP"
"1262"	"19-Dec-14"	95.3	96.2	95.21	95.44	"7678724"	"PEP"
"1263"	"18-Dec-14"	94.71	95.41	93.74	95.36	"8122804"	"PEP"
"1264"	"17-Dec-14"	92.79	94.1	92.43	93.72	"6196519"	"PEP"
"1265"	"16-Dec-14"	93.54	94.97	92.53	92.59	"6962762"	"PEP"
"1266"	"15-Dec-14"	95.13	95.72	93.86	94.14	"4555217"	"PEP"
"1267"	"12-Dec-14"	95.59	96.77	94.71	94.74	"3938216"	"PEP"
"1268"	"11-Dec-14"	96.3	97	96.01	96.29	"4784694"	"PEP"
"1269"	"10-Dec-14"	97.23	97.6	96.07	96.18	"3972303"	"PEP"
"1270"	"9-Dec-14"	97.22	97.75	96.21	97.13	"3459737"	"PEP"
"1271"	"8-Dec-14"	97.87	98.11	97.5	97.78	"4233782"	"PEP"
"1272"	"5-Dec-14"	97.62	97.93	97.2	97.76	"5308199"	"PEP"
"1273"	"4-Dec-14"	98.04	98.28	97.4	97.75	"4590476"	"PEP"
"1274"	"3-Dec-14"	99.7	99.7	98.18	98.32	"4943770"	"PEP"
"1275"	"2-Dec-14"	99.98	100.57	99.61	100.39	"3888040"	"PEP"
"1276"	"1-Dec-14"	98.56	100.14	98.49	99.67	"3658517"	"PEP"
"1277"	"28-Nov-14"	99.72	100.7	99.52	100.1	"2504268"	"PEP"
"1278"	"26-Nov-14"	99.25	99.64	99.01	99.35	"2685579"	"PEP"
"1279"	"25-Nov-14"	98.51	99.19	98.5	98.93	"3640863"	"PEP"
"1280"	"24-Nov-14"	98.88	99.25	98.49	98.68	"4540688"	"PEP"
"1281"	"21-Nov-14"	99.03	99.13	98.24	98.89	"5259803"	"PEP"
"1282"	"20-Nov-14"	98.01	98.62	97.86	98.06	"3727138"	"PEP"
"1283"	"19-Nov-14"	97.94	98.44	97.75	98.41	"3396799"	"PEP"
"1284"	"18-Nov-14"	98.42	98.5	97.86	97.94	"3908644"	"PEP"
"1285"	"17-Nov-14"	96.85	98.55	96.85	98.42	"3745202"	"PEP"
"1286"	"14-Nov-14"	98.49	98.55	97.36	97.72	"4335384"	"PEP"
"1287"	"13-Nov-14"	96.53	98.96	96.53	98.54	"6257928"	"PEP"
"1288"	"12-Nov-14"	96.7	97.39	96.22	97.16	"3247530"	"PEP"
"1289"	"11-Nov-14"	96.96	97.38	96.64	96.7	"3263623"	"PEP"
"1290"	"10-Nov-14"	96.4	96.98	96.16	96.97	"3345479"	"PEP"
"1291"	"7-Nov-14"	96.81	96.81	95.5	96.8	"5273399"	"PEP"
"1292"	"6-Nov-14"	96.96	97.2	96.51	96.81	"4198532"	"PEP"
"1293"	"5-Nov-14"	97.52	97.86	96.37	96.89	"3804096"	"PEP"
"1294"	"4-Nov-14"	96.14	96.84	95.99	96.73	"3944484"	"PEP"
"1295"	"3-Nov-14"	95.94	96.43	95.61	95.83	"4328966"	"PEP"
"1296"	"31-Oct-14"	96.41	96.74	95.58	96.17	"5259362"	"PEP"
"1297"	"30-Oct-14"	94.45	96.1	94.15	95.65	"3567175"	"PEP"
"1298"	"29-Oct-14"	95.5	95.5	94.07	94.69	"3274336"	"PEP"
"1299"	"28-Oct-14"	94.69	95.26	94.3	95.26	"3372697"	"PEP"
"1300"	"27-Oct-14"	94.48	95.24	94.31	94.62	"3135454"	"PEP"
"1301"	"24-Oct-14"	93.76	94.79	93.55	94.6	"4005843"	"PEP"
"1302"	"23-Oct-14"	94.94	95.32	93.5	93.76	"5804955"	"PEP"
"1303"	"22-Oct-14"	93.85	95.02	93.64	94.46	"5148215"	"PEP"
"1304"	"21-Oct-14"	93.26	93.96	92.17	93.73	"6982230"	"PEP"
"1305"	"20-Oct-14"	91.66	93.72	91.59	93.55	"6888587"	"PEP"
"1306"	"17-Oct-14"	91.09	92	90.55	91.51	"6260164"	"PEP"
"1307"	"16-Oct-14"	90.27	91.02	89.82	90.79	"7228023"	"PEP"
"1308"	"15-Oct-14"	91.84	92.56	90.76	91.77	"8584059"	"PEP"
"1309"	"14-Oct-14"	94.46	94.52	92.59	93.01	"5869007"	"PEP"
"1310"	"13-Oct-14"	94.71	95.45	93.83	93.94	"5195322"	"PEP"
"1311"	"10-Oct-14"	93.66	95.9	93.66	94.65	"8354627"	"PEP"
"1312"	"9-Oct-14"	95.35	96.22	93.56	93.57	"9094388"	"PEP"
"1313"	"8-Oct-14"	92.95	93.94	92.76	93.94	"5716725"	"PEP"
"1314"	"7-Oct-14"	93.29	93.54	92.9	93.1	"6799862"	"PEP"
"1315"	"6-Oct-14"	93.5	93.65	92.78	93.37	"3733095"	"PEP"
"1316"	"3-Oct-14"	93.01	93.53	92.65	93.5	"4084603"	"PEP"
"1317"	"2-Oct-14"	92.81	92.92	92.33	92.58	"3513750"	"PEP"
"1318"	"1-Oct-14"	92.67	93.22	92.42	92.65	"4842772"	"PEP"
"1319"	"30-Sep-14"	92.95	93.43	92.92	93.09	"4220143"	"PEP"
"1320"	"29-Sep-14"	92.51	93.39	92.51	93.15	"2973610"	"PEP"
"1321"	"26-Sep-14"	92.5	93.33	92.44	93.13	"3536266"	"PEP"
"1322"	"25-Sep-14"	93.4	93.43	92.48	92.67	"4372360"	"PEP"
"1323"	"24-Sep-14"	93.11	94.04	93.08	93.5	"4227262"	"PEP"
"1324"	"23-Sep-14"	93.55	93.58	92.84	92.93	"3390277"	"PEP"
"1325"	"22-Sep-14"	93.42	93.78	93.29	93.58	"3790579"	"PEP"
"1326"	"19-Sep-14"	93.86	94.21	93.42	93.79	"6259505"	"PEP"
"1327"	"18-Sep-14"	92.97	93.5	92.7	93.37	"4757606"	"PEP"
"1328"	"17-Sep-14"	92.67	93.31	92.05	92.85	"4997193"	"PEP"
"1329"	"16-Sep-14"	91.14	93.09	90.95	92.57	"5155350"	"PEP"
"1330"	"15-Sep-14"	91.07	91.31	90.78	91.2	"3770687"	"PEP"
"1331"	"12-Sep-14"	91.6	91.8	90.58	90.87	"3592146"	"PEP"
"1332"	"11-Sep-14"	91.69	91.95	91.48	91.65	"3670636"	"PEP"
"1333"	"10-Sep-14"	91.67	91.92	91.53	91.79	"3720513"	"PEP"
"1334"	"9-Sep-14"	91.5	91.79	91.3	91.42	"3259229"	"PEP"
"1335"	"8-Sep-14"	91.48	92.25	91.39	91.86	"3534335"	"PEP"
"1336"	"5-Sep-14"	91.85	91.85	91.39	91.75	"3148099"	"PEP"
"1337"	"4-Sep-14"	92.95	93.15	91.77	91.85	"4466829"	"PEP"
"1338"	"3-Sep-14"	92.4	92.76	91.8	92.75	"4929578"	"PEP"
"1339"	"2-Sep-14"	92.62	93.14	92.38	92.48	"5130407"	"PEP"
"1340"	"29-Aug-14"	92.73	92.91	92.01	92.49	"3657709"	"PEP"
"1341"	"28-Aug-14"	92.09	92.7	91.81	92.58	"3234333"	"PEP"
"1342"	"27-Aug-14"	92.72	92.72	92.06	92.23	"2960141"	"PEP"
"1343"	"26-Aug-14"	93.21	93.51	92.56	92.6	"3143383"	"PEP"
"1344"	"25-Aug-14"	92.58	93.45	92.58	93.19	"5031798"	"PEP"
"1345"	"22-Aug-14"	92.27	92.59	91.6	91.6	"3870060"	"PEP"
"1346"	"21-Aug-14"	92.57	93.19	92.01	92.05	"4060284"	"PEP"
"1347"	"20-Aug-14"	91.82	92.44	91.52	92.23	"5712862"	"PEP"
"1348"	"19-Aug-14"	92.22	92.36	91.78	91.86	"3086283"	"PEP"
"1349"	"18-Aug-14"	92.2	92.52	92	92.15	"2974723"	"PEP"
"1350"	"15-Aug-14"	92.1	92.75	91.29	91.85	"3844615"	"PEP"
"1351"	"14-Aug-14"	91.82	92.08	91.46	91.79	"3624934"	"PEP"
"1352"	"13-Aug-14"	91.56	91.87	91.08	91.74	"3690310"	"PEP"
"1353"	"12-Aug-14"	91.46	91.89	91.02	91.21	"2776040"	"PEP"
"1354"	"11-Aug-14"	91.1	91.86	90.7	91.79	"5232022"	"PEP"
"1355"	"8-Aug-14"	89.9	90.35	89.51	90.29	"4739884"	"PEP"
"1356"	"7-Aug-14"	90.79	90.85	89.54	89.9	"4625657"	"PEP"
"1357"	"6-Aug-14"	88.43	90.76	88.43	90.51	"6595135"	"PEP"
"1358"	"5-Aug-14"	89.38	89.68	88.89	89.2	"7678773"	"PEP"
"1359"	"4-Aug-14"	88.33	89.72	88.13	89.69	"6488915"	"PEP"
"1360"	"1-Aug-14"	87.71	88.93	87.46	88.11	"3987703"	"PEP"
"1361"	"31-Jul-14"	88.24	88.91	88.07	88.1	"4825931"	"PEP"
"1362"	"30-Jul-14"	90.49	90.55	88.72	88.91	"4254648"	"PEP"
"1363"	"29-Jul-14"	90.91	90.97	90.14	90.14	"4268628"	"PEP"
"1364"	"28-Jul-14"	91.55	91.8	90.64	90.97	"4653893"	"PEP"
"1365"	"25-Jul-14"	91.98	92.15	91.29	91.55	"2925074"	"PEP"
"1366"	"24-Jul-14"	91.62	92.34	91.36	91.91	"5614738"	"PEP"
"1367"	"23-Jul-14"	91.26	93.09	90.76	90.82	"10958209"	"PEP"
"1368"	"22-Jul-14"	89.61	89.64	89.01	89.17	"5304613"	"PEP"
"1369"	"21-Jul-14"	89.62	90.14	89.38	89.91	"3024119"	"PEP"
"1370"	"18-Jul-14"	90.13	90.28	89.69	90.09	"5273225"	"PEP"
"1371"	"17-Jul-14"	90.15	90.67	89.97	89.99	"2823794"	"PEP"
"1372"	"16-Jul-14"	90.63	90.88	90.06	90.5	"5125287"	"PEP"
"1373"	"15-Jul-14"	90.31	90.95	90.18	90.34	"3959381"	"PEP"
"1374"	"14-Jul-14"	90.2	91.39	90.07	91.08	"4500210"	"PEP"
"1375"	"11-Jul-14"	89.93	90.21	89.45	89.85	"3655304"	"PEP"
"1376"	"10-Jul-14"	89.23	90.22	89.15	90.1	"3145616"	"PEP"
"1377"	"9-Jul-14"	89.9	90.1	89.62	89.77	"2603283"	"PEP"
"1378"	"8-Jul-14"	90.06	90.08	89.48	89.73	"3133783"	"PEP"
"1379"	"7-Jul-14"	89.61	89.94	89.48	89.86	"2534638"	"PEP"
"1380"	"3-Jul-14"	89.9	90.14	89.53	90.02	"2216760"	"PEP"
"1381"	"2-Jul-14"	89.29	89.69	89.01	89.67	"2829646"	"PEP"
"1382"	"1-Jul-14"	89.12	89.28	88.83	89.13	"3540986"	"PEP"
"1383"	"30-Jun-14"	88.46	89.5	88.35	89.34	"4473412"	"PEP"
"1384"	"27-Jun-14"	88.44	88.92	88.36	88.76	"3646143"	"PEP"
"1385"	"26-Jun-14"	89.09	89.14	87.99	88.61	"3539347"	"PEP"
"1386"	"25-Jun-14"	87.98	88.72	87.9	88.58	"3965262"	"PEP"
"1387"	"24-Jun-14"	88.23	88.57	87.84	88.05	"4309683"	"PEP"
"1388"	"23-Jun-14"	89.2	89.26	87.74	88.39	"4187739"	"PEP"
"1389"	"20-Jun-14"	90.14	90.24	89.1	89.1	"5702448"	"PEP"
"1390"	"19-Jun-14"	88.96	90.1	88.92	90.1	"5380438"	"PEP"
"1391"	"18-Jun-14"	87.34	88.97	87.11	88.9	"5314413"	"PEP"
"1392"	"17-Jun-14"	87.65	87.97	87.07	87.28	"3393090"	"PEP"
"1393"	"16-Jun-14"	86.87	87.74	86.71	87.55	"3894528"	"PEP"
"1394"	"13-Jun-14"	87.15	87.36	86.82	87.19	"3047461"	"PEP"
"1395"	"12-Jun-14"	87.59	87.71	86.95	87.22	"3856222"	"PEP"
"1396"	"11-Jun-14"	88.15	88.5	87.74	87.78	"3747601"	"PEP"
"1397"	"10-Jun-14"	87.84	88.72	87.67	88.42	"3420577"	"PEP"
"1398"	"9-Jun-14"	87.82	88.32	87.82	88	"2284090"	"PEP"
"1399"	"6-Jun-14"	87.86	88.07	87.53	87.91	"3675394"	"PEP"
"1400"	"5-Jun-14"	87.79	87.92	87.22	87.76	"2937780"	"PEP"
"1401"	"4-Jun-14"	87.52	88.05	87.34	87.43	"3872433"	"PEP"
"1402"	"3-Jun-14"	87.44	88.24	87.31	88.22	"5174666"	"PEP"
"1403"	"2-Jun-14"	88.12	88.39	87.76	87.87	"2876121"	"PEP"
"1404"	"30-May-14"	87.61	88.48	87.41	88.33	"5181053"	"PEP"
"1405"	"29-May-14"	86.99	87.84	86.88	87.73	"4647284"	"PEP"
"1406"	"28-May-14"	86.35	87.16	86.34	87.07	"4031007"	"PEP"
"1407"	"27-May-14"	85.81	86.63	85.64	86.53	"4403590"	"PEP"
"1408"	"23-May-14"	85.36	86.05	85.36	85.83	"2750733"	"PEP"
"1409"	"22-May-14"	86.06	86.1	85.4	85.58	"2970589"	"PEP"
"1410"	"21-May-14"	85.78	86.15	85.53	86.1	"2647076"	"PEP"
"1411"	"20-May-14"	85.96	86.24	85.36	85.65	"4510187"	"PEP"
"1412"	"19-May-14"	85.94	86.2	85.45	86.1	"4201543"	"PEP"
"1413"	"16-May-14"	85.59	86.62	85.57	86.54	"3672615"	"PEP"
"1414"	"15-May-14"	86.84	86.9	85.69	85.74	"3877132"	"PEP"
"1415"	"14-May-14"	87.24	87.44	86.78	86.84	"2726366"	"PEP"
"1416"	"13-May-14"	86.95	87.44	86.81	87.23	"2259404"	"PEP"
"1417"	"12-May-14"	87.32	87.68	86.63	86.93	"3218644"	"PEP"
"1418"	"9-May-14"	86.57	87.24	86.42	87.17	"3330116"	"PEP"
"1419"	"8-May-14"	86.79	87.09	86.42	86.66	"3507934"	"PEP"
"1420"	"7-May-14"	85.31	87.12	85.31	86.8	"5500617"	"PEP"
"1421"	"6-May-14"	85.49	85.98	85.32	85.37	"3141190"	"PEP"
"1422"	"5-May-14"	85.17	86.08	85.14	85.91	"2990077"	"PEP"
"1423"	"2-May-14"	85.35	85.86	85.1	85.52	"3437979"	"PEP"
"1424"	"1-May-14"	86	86.13	84.94	85.57	"3848907"	"PEP"
"1425"	"30-Apr-14"	85.73	86.07	85.43	85.89	"4387510"	"PEP"
"1426"	"29-Apr-14"	86.93	86.94	85.76	85.76	"4869119"	"PEP"
"1427"	"28-Apr-14"	85.54	87	85.45	86.82	"5978549"	"PEP"
"1428"	"25-Apr-14"	85.46	85.79	85.11	85.25	"3749360"	"PEP"
"1429"	"24-Apr-14"	85.38	85.67	85	85.52	"3749740"	"PEP"
"1430"	"23-Apr-14"	85.27	85.7	85.06	85.41	"4805297"	"PEP"
"1431"	"22-Apr-14"	85.83	85.83	85.14	85.14	"4483316"	"PEP"
"1432"	"21-Apr-14"	85.21	85.95	85.01	85.91	"4889839"	"PEP"
"1433"	"17-Apr-14"	85.9	85.94	84.49	85.55	"11168516"	"PEP"
"1434"	"16-Apr-14"	84.42	84.98	84.37	84.77	"5578425"	"PEP"
"1435"	"15-Apr-14"	83.97	84.04	83.54	83.96	"5673788"	"PEP"
"1436"	"14-Apr-14"	83.57	83.91	83.05	83.55	"4617753"	"PEP"
"1437"	"11-Apr-14"	81.99	84.22	81.99	83.15	"6703801"	"PEP"
"1438"	"10-Apr-14"	83.85	84.82	83.6	83.62	"7673439"	"PEP"
"1439"	"9-Apr-14"	83.47	84	83.28	83.91	"4926477"	"PEP"
"1440"	"8-Apr-14"	83.93	84	83.15	83.47	"6552745"	"PEP"
"1441"	"7-Apr-14"	82.37	84.23	82.3	83.91	"8976454"	"PEP"
"1442"	"4-Apr-14"	83.17	83.18	82.58	82.59	"4404054"	"PEP"
"1443"	"3-Apr-14"	82.92	83.1	82.6	82.91	"3369428"	"PEP"
"1444"	"2-Apr-14"	82.82	82.95	82.44	82.73	"4919224"	"PEP"
"1445"	"1-Apr-14"	83.07	83.27	82.73	82.88	"4676900"	"PEP"
"1446"	"31-Mar-14"	83.74	83.8	83.17	83.5	"6620876"	"PEP"
"1447"	"28-Mar-14"	82.7	83.21	82.7	82.95	"4078089"	"PEP"
"1448"	"27-Mar-14"	82.85	83.21	82.5	82.54	"4352011"	"PEP"
"1449"	"26-Mar-14"	82.57	83.74	82.49	82.87	"6392588"	"PEP"
"1450"	"25-Mar-14"	81.9	82.5	81.9	82.4	"4170490"	"PEP"
"1451"	"24-Mar-14"	82.32	82.57	81.53	81.89	"5253623"	"PEP"
"1452"	"21-Mar-14"	82.22	82.57	81.5	82.14	"9206706"	"PEP"
"1453"	"20-Mar-14"	81.36	81.91	81.25	81.86	"3241077"	"PEP"
"1454"	"19-Mar-14"	81.98	81.99	81.19	81.37	"5106038"	"PEP"
"1455"	"18-Mar-14"	82.02	82.22	81.59	81.95	"3488298"	"PEP"
"1456"	"17-Mar-14"	81.47	82.14	81.29	82.05	"7762000"	"PEP"
"1457"	"14-Mar-14"	81.73	82.19	80.86	81	"7766887"	"PEP"
"1458"	"13-Mar-14"	82.21	82.71	81.63	81.8	"6119011"	"PEP"
"1459"	"12-Mar-14"	82.2	82.55	81.86	82.15	"5674517"	"PEP"
"1460"	"11-Mar-14"	81.84	82.98	81.79	82.81	"5850404"	"PEP"
"1461"	"10-Mar-14"	81.55	81.83	81.21	81.73	"4313497"	"PEP"
"1462"	"7-Mar-14"	81.51	81.63	81.03	81.56	"4033468"	"PEP"
"1463"	"6-Mar-14"	81.17	81.44	80.96	81.33	"5880029"	"PEP"
"1464"	"5-Mar-14"	80.39	81.47	80.31	81.11	"6402186"	"PEP"
"1465"	"4-Mar-14"	79.81	80.92	79.8	80.85	"7518090"	"PEP"
"1466"	"3-Mar-14"	79.17	79.71	79.1	79.52	"5767278"	"PEP"
"1467"	"28-Feb-14"	79.09	80.4	78.85	80.07	"9871334"	"PEP"
"1468"	"27-Feb-14"	78.65	79.46	78.4	79.07	"7809766"	"PEP"
"1469"	"26-Feb-14"	79.5	79.88	78.57	78.65	"6586262"	"PEP"
"1470"	"25-Feb-14"	79.02	79.75	78.93	79.23	"7513012"	"PEP"
"1471"	"24-Feb-14"	78.31	79.59	78.31	78.88	"7751126"	"PEP"
"1472"	"21-Feb-14"	78.01	78.91	77.9	78.22	"7531842"	"PEP"
"1473"	"20-Feb-14"	77.43	78.87	77.37	78.01	"9580424"	"PEP"
"1474"	"19-Feb-14"	78.04	78.43	77.01	77.1	"10353796"	"PEP"
"1475"	"18-Feb-14"	78.63	78.63	77.78	78.18	"9843869"	"PEP"
"1476"	"14-Feb-14"	79.76	79.82	78.06	78.09	"13254694"	"PEP"
"1477"	"13-Feb-14"	80.77	80.87	78.36	79.69	"11205919"	"PEP"
"1478"	"12-Feb-14"	81.48	81.85	80.98	81.49	"4471389"	"PEP"
"1479"	"11-Feb-14"	80.48	81.33	80.33	81.25	"5077734"	"PEP"
"1480"	"10-Feb-14"	80.17	80.72	80.16	80.6	"4742012"	"PEP"
"1481"	"7-Feb-14"	79.68	80.26	79.26	80.22	"4578150"	"PEP"
"1482"	"6-Feb-14"	80.19	80.2	78.85	79.39	"6115224"	"PEP"
"1483"	"5-Feb-14"	78.57	79.62	78.44	79.42	"4829740"	"PEP"
"1484"	"4-Feb-14"	78.97	79.17	78.28	78.82	"5431834"	"PEP"
"1485"	"3-Feb-14"	80.35	80.51	78.52	78.57	"7076924"	"PEP"
"1486"	"31-Jan-14"	80.2	80.82	79.9	80.36	"6729456"	"PEP"
"1487"	"30-Jan-14"	80.62	81.36	80.55	81.08	"4589057"	"PEP"
"1488"	"29-Jan-14"	81.87	81.87	80.1	80.22	"7545185"	"PEP"
"1489"	"28-Jan-14"	82.39	82.67	81.71	82.32	"3867847"	"PEP"
"1490"	"27-Jan-14"	81.43	82.77	81.42	82.06	"5814988"	"PEP"
"1491"	"24-Jan-14"	82.07	82.63	81.43	81.43	"5920924"	"PEP"
"1492"	"23-Jan-14"	82.85	82.85	81.87	82.43	"5429063"	"PEP"
"1493"	"22-Jan-14"	82.83	83	82.47	82.85	"3920420"	"PEP"
"1494"	"21-Jan-14"	82.21	83.06	82.15	82.92	"4790747"	"PEP"
"1495"	"17-Jan-14"	82.94	82.98	82.04	82.2	"6281006"	"PEP"
"1496"	"16-Jan-14"	82.68	83.17	82.3	82.86	"3724717"	"PEP"
"1497"	"15-Jan-14"	82.48	83.2	82.28	82.89	"4190224"	"PEP"
"1498"	"14-Jan-14"	82.63	82.86	82.26	82.37	"4389269"	"PEP"
"1499"	"13-Jan-14"	83.06	83.57	82.32	82.37	"4487238"	"PEP"
"1500"	"10-Jan-14"	83.2	83.64	82.75	83.5	"3712915"	"PEP"
"1501"	"9-Jan-14"	83.34	83.39	82.37	82.85	"4565939"	"PEP"
"1502"	"8-Jan-14"	83.33	83.62	82.81	83.24	"5653400"	"PEP"
"1503"	"7-Jan-14"	82.62	83.99	82.61	83.48	"6334320"	"PEP"
"1504"	"6-Jan-14"	82.2	82.61	82.08	82.28	"3888671"	"PEP"
"1505"	"3-Jan-14"	82.12	82.87	82.12	82.24	"3288547"	"PEP"
"1506"	"2-Jan-14"	82.93	82.99	81.82	82.1	"3276752"	"PEP"
"1507"	"30-Dec-14"	208.21	208.37	207.51	207.6	"73540761"	"SPY"
"1508"	"29-Dec-14"	208.22	208.97	208.14	208.72	"79643948"	"SPY"
"1509"	"26-Dec-14"	208.31	208.85	208.25	208.44	"57326703"	"SPY"
"1510"	"24-Dec-14"	208.02	208.34	207.72	207.77	"42963399"	"SPY"
"1511"	"23-Dec-14"	208.17	208.23	207.4	207.75	"122167931"	"SPY"
"1512"	"22-Dec-14"	206.75	207.47	206.46	207.47	"148318934"	"SPY"
"1513"	"19-Dec-14"	206.43	207.33	205.61	206.52	"245084590"	"SPY"
"1514"	"18-Dec-14"	204.74	212.97	203.92	206.78	"257633887"	"SPY"
"1515"	"17-Dec-14"	198.44	202.34	198.29	201.79	"253910092"	"SPY"
"1516"	"16-Dec-14"	198.58	202.4	197.86	197.91	"259543848"	"SPY"
"1517"	"15-Dec-14"	201.98	202.53	198.78	199.51	"189965750"	"SPY"
"1518"	"12-Dec-14"	202.64	203.82	200.85	200.89	"202330191"	"SPY"
"1519"	"11-Dec-14"	203.88	206.19	203.71	204.19	"159012805"	"SPY"
"1520"	"10-Dec-14"	205.91	205.98	202.93	203.16	"159856394"	"SPY"
"1521"	"9-Dec-14"	204.37	206.6	203.91	206.47	"125180054"	"SPY"
"1522"	"8-Dec-14"	207.52	208.12	205.93	206.61	"108588152"	"SPY"
"1523"	"5-Dec-14"	207.87	208.47	207.55	208	"91025470"	"SPY"
"1524"	"4-Dec-14"	207.54	208.26	206.7	207.66	"91316591"	"SPY"
"1525"	"3-Dec-14"	207.3	208.15	207.1	207.89	"68951968"	"SPY"
"1526"	"2-Dec-14"	205.81	207.34	205.78	207.08	"74507192"	"SPY"
"1527"	"1-Dec-14"	206.4	206.54	205.38	205.76	"103968354"	"SPY"
"1528"	"28-Nov-14"	207.49	207.87	206.91	207.2	"57890088"	"SPY"
"1529"	"26-Nov-14"	207.29	207.76	207.03	207.64	"62167832"	"SPY"
"1530"	"25-Nov-14"	207.54	207.79	206.8	207.11	"79108301"	"SPY"
"1531"	"24-Nov-14"	207.17	207.39	206.91	207.26	"65880759"	"SPY"
"1532"	"21-Nov-14"	207.64	207.84	205.98	206.68	"142327285"	"SPY"
"1533"	"20-Nov-14"	204.26	205.71	204.18	205.58	"72840326"	"SPY"
"1534"	"19-Nov-14"	205.31	205.55	204.3	205.22	"82373009"	"SPY"
"1535"	"18-Nov-14"	204.44	205.92	204.44	205.55	"76068107"	"SPY"
"1536"	"17-Nov-14"	203.85	204.58	203.65	204.37	"80440954"	"SPY"
"1537"	"14-Nov-14"	204.1	204.49	203.72	204.24	"80417514"	"SPY"
"1538"	"13-Nov-14"	204.16	204.83	203.21	204.19	"85357918"	"SPY"
"1539"	"12-Nov-14"	203.35	204.24	203.31	203.96	"90120295"	"SPY"
"1540"	"11-Nov-14"	204.06	204.31	203.65	204.18	"54499375"	"SPY"
"1541"	"10-Nov-14"	203.38	204.04	203.13	203.98	"66318964"	"SPY"
"1542"	"7-Nov-14"	203.17	203.6	202.61	203.34	"89539712"	"SPY"
"1543"	"6-Nov-14"	202.39	203.26	201.64	203.15	"107089076"	"SPY"
"1544"	"5-Nov-14"	202.54	202.59	201.45	202.34	"91708574"	"SPY"
"1545"	"4-Nov-14"	201.23	201.6	200.06	201.07	"93342777"	"SPY"
"1546"	"3-Nov-14"	201.92	202.45	201.3	201.77	"93734143"	"SPY"
"1547"	"31-Oct-14"	201.78	201.82	200.77	201.66	"146902554"	"SPY"
"1548"	"30-Oct-14"	197.58	199.95	197.4	199.38	"113329976"	"SPY"
"1549"	"29-Oct-14"	198.55	199.12	196.8	198.11	"142557417"	"SPY"
"1550"	"28-Oct-14"	196.82	198.42	196.73	198.41	"106735936"	"SPY"
"1551"	"27-Oct-14"	195.73	196.45	195.03	196.16	"82953689"	"SPY"
"1552"	"24-Oct-14"	195.25	196.49	194.49	196.43	"117927286"	"SPY"
"1553"	"23-Oct-14"	194.62	196.2	194.26	194.93	"154944169"	"SPY"
"1554"	"22-Oct-14"	194.41	194.91	192.61	192.69	"151822409"	"SPY"
"1555"	"21-Oct-14"	191.68	194.2	191.48	194.07	"154948579"	"SPY"
"1556"	"20-Oct-14"	188.13	190.45	188.07	190.3	"130010813"	"SPY"
"1557"	"17-Oct-14"	188.42	189.75	187.62	188.47	"214624921"	"SPY"
"1558"	"16-Oct-14"	183.06	187.58	182.89	186.27	"270391488"	"SPY"
"1559"	"15-Oct-14"	185.16	187.69	181.92	186.43	"380714598"	"SPY"
"1560"	"14-Oct-14"	188.42	189.82	187.04	187.7	"215846527"	"SPY"
"1561"	"13-Oct-14"	190.46	191.15	187.3	187.41	"230938833"	"SPY"
"1562"	"10-Oct-14"	192.69	193.65	190.49	190.54	"221908954"	"SPY"
"1563"	"9-Oct-14"	196.33	196.6	192.58	192.74	"210704601"	"SPY"
"1564"	"8-Oct-14"	193.37	196.92	192.36	196.64	"186461453"	"SPY"
"1565"	"7-Oct-14"	195.28	195.72	193.22	193.26	"147913498"	"SPY"
"1566"	"6-Oct-14"	197.34	197.6	195.58	196.29	"104778335"	"SPY"
"1567"	"3-Oct-14"	195.68	196.94	195.08	196.52	"121568769"	"SPY"
"1568"	"2-Oct-14"	194.18	195.06	192.35	194.38	"157285182"	"SPY"
"1569"	"1-Oct-14"	196.7	196.77	193.91	194.35	"177797862"	"SPY"
"1570"	"30-Sep-14"	197.69	198.3	196.61	197.02	"131302082"	"SPY"
"1571"	"29-Sep-14"	196.2	197.89	196.05	197.54	"95111605"	"SPY"
"1572"	"26-Sep-14"	196.7	198.39	196.42	197.9	"103546740"	"SPY"
"1573"	"25-Sep-14"	199.04	199.05	196.27	196.34	"150300028"	"SPY"
"1574"	"24-Sep-14"	198.04	199.69	197.52	199.56	"107275635"	"SPY"
"1575"	"23-Sep-14"	198.43	199.26	197.95	198.01	"111393319"	"SPY"
"1576"	"22-Sep-14"	200.35	200.38	198.73	199.15	"125552758"	"SPY"
"1577"	"19-Sep-14"	201.52	201.9	200.29	200.7	"121649147"	"SPY"
"1578"	"18-Sep-14"	201.36	201.85	201.1	201.82	"94990300"	"SPY"
"1579"	"17-Sep-14"	200.77	201.68	199.75	200.75	"151265896"	"SPY"
"1580"	"16-Sep-14"	198.61	200.84	198.5	200.48	"116200722"	"SPY"
"1581"	"15-Sep-14"	199.16	199.32	198.38	198.98	"76401421"	"SPY"
"1582"	"12-Sep-14"	200.1	200.12	198.56	199.13	"117478516"	"SPY"
"1583"	"11-Sep-14"	199.27	200.33	199.12	200.3	"66823558"	"SPY"
"1584"	"10-Sep-14"	199.43	200.2	198.77	200.07	"67251103"	"SPY"
"1585"	"9-Sep-14"	200.41	200.55	198.91	199.32	"88590876"	"SPY"
"1586"	"8-Sep-14"	200.92	201.21	200	200.59	"64145745"	"SPY"
"1587"	"5-Sep-14"	200.17	201.19	199.41	201.11	"102176784"	"SPY"
"1588"	"4-Sep-14"	200.84	201.58	199.66	200.21	"85236442"	"SPY"
"1589"	"3-Sep-14"	201.38	201.41	200.22	200.5	"57461742"	"SPY"
"1590"	"2-Sep-14"	200.97	201	199.86	200.61	"72425793"	"SPY"
"1591"	"29-Aug-14"	200.45	200.73	199.82	200.71	"65906598"	"SPY"
"1592"	"28-Aug-14"	199.59	200.27	199.39	200.14	"58330373"	"SPY"
"1593"	"27-Aug-14"	200.43	200.57	199.94	200.25	"47873708"	"SPY"
"1594"	"26-Aug-14"	200.33	200.82	200.28	200.33	"47298324"	"SPY"
"1595"	"25-Aug-14"	200.14	200.59	199.15	200.2	"63855022"	"SPY"
"1596"	"22-Aug-14"	199.34	199.69	198.74	199.19	"76107359"	"SPY"
"1597"	"21-Aug-14"	199.09	199.76	198.93	199.5	"67790690"	"SPY"
"1598"	"20-Aug-14"	198.12	199.16	198.08	198.92	"72762541"	"SPY"
"1599"	"19-Aug-14"	197.84	198.54	197.44	198.39	"59134709"	"SPY"
"1600"	"18-Aug-14"	196.8	197.45	196.69	197.36	"75424360"	"SPY"
"1601"	"15-Aug-14"	196.47	196.65	194.31	195.72	"139950669"	"SPY"
"1602"	"14-Aug-14"	195.16	195.76	194.98	195.76	"57370793"	"SPY"
"1603"	"13-Aug-14"	194.29	195.06	193.96	194.84	"69046544"	"SPY"
"1604"	"12-Aug-14"	193.61	194.15	192.94	193.53	"73631640"	"SPY"
"1605"	"11-Aug-14"	193.96	194.66	193.71	193.8	"74543691"	"SPY"
"1606"	"8-Aug-14"	191.46	193.37	190.95	193.24	"117014384"	"SPY"
"1607"	"7-Aug-14"	192.94	193.13	190.55	191.03	"135733421"	"SPY"
"1608"	"6-Aug-14"	191.11	192.89	191.08	192.07	"94818317"	"SPY"
"1609"	"5-Aug-14"	193.1	193.6	191.31	192.01	"152690379"	"SPY"
"1610"	"4-Aug-14"	192.87	194.3	192.05	193.89	"91340487"	"SPY"
"1611"	"1-Aug-14"	192.56	193.76	191.57	192.5	"189260864"	"SPY"
"1612"	"31-Jul-14"	195.61	195.78	192.97	193.09	"183479441"	"SPY"
"1613"	"30-Jul-14"	197.65	197.91	196.16	196.98	"104222452"	"SPY"
"1614"	"29-Jul-14"	198.17	198.45	196.92	196.95	"80466351"	"SPY"
"1615"	"28-Jul-14"	197.76	198.09	196.62	197.8	"69258785"	"SPY"
"1616"	"25-Jul-14"	198.09	198.26	197.33	197.72	"76837257"	"SPY"
"1617"	"24-Jul-14"	198.83	199.06	198.45	198.65	"56888093"	"SPY"
"1618"	"23-Jul-14"	198.5	198.85	198.1	198.64	"65611830"	"SPY"
"1619"	"22-Jul-14"	198.01	198.56	197.87	198.2	"67677602"	"SPY"
"1620"	"21-Jul-14"	197.09	197.5	196.43	197.34	"67591618"	"SPY"
"1621"	"18-Jul-14"	196.35	197.91	196.24	197.71	"124330419"	"SPY"
"1622"	"17-Jul-14"	197.35	198.1	195.43	195.71	"145398459"	"SPY"
"1623"	"16-Jul-14"	198.11	198.26	197.42	197.96	"80073242"	"SPY"
"1624"	"15-Jul-14"	197.72	198.1	196.36	197.23	"111346230"	"SPY"
"1625"	"14-Jul-14"	197.61	197.86	197.44	197.6	"58657919"	"SPY"
"1626"	"11-Jul-14"	196.22	196.75	195.78	196.61	"64243410"	"SPY"
"1627"	"10-Jul-14"	195.22	196.86	195.06	196.34	"99040407"	"SPY"
"1628"	"9-Jul-14"	196.73	197.3	196.31	197.12	"72992322"	"SPY"
"1629"	"8-Jul-14"	197.15	197.22	195.76	196.24	"108142552"	"SPY"
"1630"	"7-Jul-14"	197.82	197.98	197.22	197.51	"61696447"	"SPY"
"1631"	"3-Jul-14"	197.79	198.29	197.64	198.2	"52938832"	"SPY"
"1632"	"2-Jul-14"	197.05	197.48	196.96	197.23	"52474832"	"SPY"
"1633"	"1-Jul-14"	196.19	197.63	196.13	197.03	"90470121"	"SPY"
"1634"	"30-Jun-14"	195.7	196.16	195.53	195.72	"70504228"	"SPY"
"1635"	"27-Jun-14"	194.98	195.88	194.88	195.82	"71453616"	"SPY"
"1636"	"26-Jun-14"	195.61	195.63	194.13	195.44	"84311822"	"SPY"
"1637"	"25-Jun-14"	194.25	195.78	194.25	195.58	"82781912"	"SPY"
"1638"	"24-Jun-14"	195.53	196.5	194.48	194.7	"96236917"	"SPY"
"1639"	"23-Jun-14"	195.97	196.05	195.52	195.88	"70611486"	"SPY"
"1640"	"20-Jun-14"	196.03	196.1	195.7	195.94	"100587108"	"SPY"
"1641"	"19-Jun-14"	196.43	196.6	195.8	196.48	"85928920"	"SPY"
"1642"	"18-Jun-14"	194.83	196.37	194.4	196.26	"105266767"	"SPY"
"1643"	"17-Jun-14"	194.02	194.97	193.81	194.83	"84833876"	"SPY"
"1644"	"16-Jun-14"	193.89	194.7	193.66	194.29	"87424332"	"SPY"
"1645"	"13-Jun-14"	193.9	194.32	193.3	194.13	"82017278"	"SPY"
"1646"	"12-Jun-14"	194.65	194.8	193.11	193.54	"106350200"	"SPY"
"1647"	"11-Jun-14"	194.9	195.12	194.48	194.92	"68772479"	"SPY"
"1648"	"10-Jun-14"	195.33	195.64	194.92	195.6	"57129440"	"SPY"
"1649"	"9-Jun-14"	195.35	196.05	195.17	195.58	"65118828"	"SPY"
"1650"	"6-Jun-14"	194.87	195.43	194.78	195.38	"78696219"	"SPY"
"1651"	"5-Jun-14"	193.41	194.65	192.7	194.45	"92102592"	"SPY"
"1652"	"4-Jun-14"	192.47	193.3	192.26	193.19	"55529372"	"SPY"
"1653"	"3-Jun-14"	192.4	192.9	192.25	192.8	"65047193"	"SPY"
"1654"	"2-Jun-14"	192.95	192.99	191.97	192.9	"64655648"	"SPY"
"1655"	"30-May-14"	192.19	192.8	192.03	192.68	"76315640"	"SPY"
"1656"	"29-May-14"	191.82	192.4	191.33	192.37	"64376573"	"SPY"
"1657"	"28-May-14"	191.52	191.82	191.06	191.38	"66722865"	"SPY"
"1658"	"27-May-14"	191.05	191.58	190.95	191.52	"72010355"	"SPY"
"1659"	"23-May-14"	189.75	190.48	189.59	190.35	"60156088"	"SPY"
"1660"	"22-May-14"	189.18	189.98	188.86	189.59	"61549345"	"SPY"
"1661"	"21-May-14"	188.1	189.22	188.06	189.13	"89093285"	"SPY"
"1662"	"20-May-14"	188.64	188.67	187.07	187.55	"111644478"	"SPY"
"1663"	"19-May-14"	187.69	188.89	187.52	188.74	"63839398"	"SPY"
"1664"	"16-May-14"	187.51	188.13	186.72	188.05	"97457678"	"SPY"
"1665"	"15-May-14"	188.67	188.72	186.48	187.4	"154956399"	"SPY"
"1666"	"14-May-14"	189.79	189.88	188.79	189.06	"72366848"	"SPY"
"1667"	"13-May-14"	190.03	190.42	189.77	189.96	"66453965"	"SPY"
"1668"	"12-May-14"	188.76	189.88	188	189.78	"86940045"	"SPY"
"1669"	"9-May-14"	187.69	188.04	186.83	187.96	"83678568"	"SPY"
"1670"	"8-May-14"	187.67	189.05	187.08	187.68	"93617513"	"SPY"
"1671"	"7-May-14"	187.43	187.97	186.01	187.88	"106500480"	"SPY"
"1672"	"6-May-14"	188	188.13	186.74	186.78	"85454226"	"SPY"
"1673"	"5-May-14"	187.14	188.55	186.62	188.42	"75882739"	"SPY"
"1674"	"2-May-14"	188.31	189.14	187.78	188.06	"98121662"	"SPY"
"1675"	"1-May-14"	188.22	188.84	187.73	188.32	"93019095"	"SPY"
"1676"	"30-Apr-14"	187.44	188.5	187.18	188.31	"101507717"	"SPY"
"1677"	"29-Apr-14"	187.48	188.04	187.08	187.75	"84097551"	"SPY"
"1678"	"28-Apr-14"	187.05	187.69	184.96	186.88	"135121094"	"SPY"
"1679"	"25-Apr-14"	187.21	187.33	185.87	186.29	"100380205"	"SPY"
"1680"	"24-Apr-14"	188.37	188.39	186.93	187.83	"88169916"	"SPY"
"1681"	"23-Apr-14"	187.81	187.92	187.3	187.45	"73869384"	"SPY"
"1682"	"22-Apr-14"	187.23	188.4	187.13	187.89	"85790307"	"SPY"
"1683"	"21-Apr-14"	186.44	187.1	186.21	187.04	"68329343"	"SPY"
"1684"	"17-Apr-14"	185.88	186.91	185.56	186.39	"105254649"	"SPY"
"1685"	"16-Apr-14"	185.47	186.14	184.65	186.12	"105196633"	"SPY"
"1686"	"15-Apr-14"	183.32	184.33	181.51	184.2	"157092533"	"SPY"
"1687"	"14-Apr-14"	182.93	183.37	181.44	182.94	"132381601"	"SPY"
"1688"	"11-Apr-14"	182.17	183.42	181.31	181.51	"167250792"	"SPY"
"1689"	"10-Apr-14"	187.09	187.17	182.93	183.16	"172959331"	"SPY"
"1690"	"9-Apr-14"	185.6	187.15	185.06	187.09	"100253612"	"SPY"
"1691"	"8-Apr-14"	184.21	185.4	183.59	185.1	"112659755"	"SPY"
"1692"	"7-Apr-14"	185.9	186.26	183.96	184.34	"140802699"	"SPY"
"1693"	"4-Apr-14"	189.64	189.7	186.1	186.4	"169380705"	"SPY"
"1694"	"3-Apr-14"	189.17	189.22	188.05	188.63	"77435320"	"SPY"
"1695"	"2-Apr-14"	188.5	189.13	188.14	188.88	"78773818"	"SPY"
"1696"	"1-Apr-14"	187.62	188.36	187	188.25	"89193125"	"SPY"
"1697"	"31-Mar-14"	186.65	187.3	185.52	187.01	"99744911"	"SPY"
"1698"	"28-Mar-14"	185.1	186.42	185	185.49	"101641547"	"SPY"
"1699"	"27-Mar-14"	184.77	185.34	183.9	184.58	"142382757"	"SPY"
"1700"	"26-Mar-14"	187.03	187.34	184.92	184.97	"119842897"	"SPY"
"1701"	"25-Mar-14"	186.37	186.94	185.27	186.31	"103851737"	"SPY"
"1702"	"24-Mar-14"	186.82	187.07	184.62	185.43	"121411145"	"SPY"
"1703"	"21-Mar-14"	187.72	189.02	186.03	186.2	"163127905"	"SPY"
"1704"	"20-Mar-14"	186.25	187.89	185.92	187.75	"117240972"	"SPY"
"1705"	"19-Mar-14"	187.7	187.94	185.47	186.66	"176267253"	"SPY"
"1706"	"18-Mar-14"	186.71	187.91	186.51	187.66	"101804519"	"SPY"
"1707"	"17-Mar-14"	185.59	186.77	185.51	186.33	"98359454"	"SPY"
"1708"	"14-Mar-14"	184.8	185.8	184.44	184.66	"153919598"	"SPY"
"1709"	"13-Mar-14"	187.84	187.99	184.66	185.18	"155014237"	"SPY"
"1710"	"12-Mar-14"	186.32	187.35	185.9	187.28	"104824323"	"SPY"
"1711"	"11-Mar-14"	188.44	188.71	186.8	187.23	"99009013"	"SPY"
"1712"	"10-Mar-14"	187.94	188.23	187.08	188.16	"74939176"	"SPY"
"1713"	"7-Mar-14"	188.87	188.96	187.43	188.26	"114513432"	"SPY"
"1714"	"6-Mar-14"	188.21	188.61	187.78	188.18	"82516500"	"SPY"
"1715"	"5-Mar-14"	187.72	188.07	187.45	187.75	"88376859"	"SPY"
"1716"	"4-Mar-14"	186.75	187.98	186.75	187.58	"167545852"	"SPY"
"1717"	"3-Mar-14"	184.69	185.45	183.75	184.98	"167748455"	"SPY"
"1718"	"28-Feb-14"	185.79	187.15	185.05	186.29	"150842000"	"SPY"
"1719"	"27-Feb-14"	184.59	185.87	184.37	185.82	"93880780"	"SPY"
"1720"	"26-Feb-14"	185.11	185.6	184.33	184.85	"98677144"	"SPY"
"1721"	"25-Feb-14"	185.03	185.59	184.23	184.84	"117084901"	"SPY"
"1722"	"24-Feb-14"	184.28	186.15	184.2	184.91	"114063868"	"SPY"
"1723"	"21-Feb-14"	184.49	184.89	183.8	183.89	"118116359"	"SPY"
"1724"	"20-Feb-14"	183.27	184.52	182.6	184.1	"104998099"	"SPY"
"1725"	"19-Feb-14"	183.76	184.95	182.87	183.02	"126524261"	"SPY"
"1726"	"18-Feb-14"	184.19	184.49	183.65	184.24	"80460878"	"SPY"
"1727"	"14-Feb-14"	182.84	184.36	182.67	184.02	"96498305"	"SPY"
"1728"	"13-Feb-14"	180.84	183.2	180.83	183.01	"100542155"	"SPY"
"1729"	"12-Feb-14"	182.22	182.83	181.7	182.07	"94717638"	"SPY"
"1730"	"11-Feb-14"	180.16	182.44	180.04	181.98	"117814009"	"SPY"
"1731"	"10-Feb-14"	179.7	180.07	179.21	180.01	"92218729"	"SPY"
"1732"	"7-Feb-14"	178.31	179.87	177.73	179.68	"170787197"	"SPY"
"1733"	"6-Feb-14"	175.58	177.48	175.22	177.48	"132877526"	"SPY"
"1734"	"5-Feb-14"	174.79	175.56	173.71	175.17	"164230470"	"SPY"
"1735"	"4-Feb-14"	174.95	175.84	174.11	175.38	"165012351"	"SPY"
"1736"	"3-Feb-14"	177.95	178.37	173.83	174.17	"254837004"	"SPY"
"1737"	"31-Jan-14"	177.02	179.29	176.92	178.18	"194677861"	"SPY"
"1738"	"30-Jan-14"	178.86	179.81	178.26	179.23	"118938051"	"SPY"
"1739"	"29-Jan-14"	177.56	178.55	176.88	177.35	"216597269"	"SPY"
"1740"	"28-Jan-14"	178.14	179.3	178.12	179.07	"110463152"	"SPY"
"1741"	"27-Jan-14"	179.06	179.52	177.12	178.01	"180843004"	"SPY"
"1742"	"24-Jan-14"	181.6	181.66	178.83	178.89	"208677093"	"SPY"
"1743"	"23-Jan-14"	183.36	183.4	181.82	182.79	"132496880"	"SPY"
"1744"	"22-Jan-14"	184.49	184.57	183.91	184.3	"61270816"	"SPY"
"1745"	"21-Jan-14"	184.7	184.77	183.05	184.18	"88621138"	"SPY"
"1746"	"17-Jan-14"	184.1	184.45	183.32	183.64	"107848616"	"SPY"
"1747"	"16-Jan-14"	184.28	184.66	183.83	184.42	"72290520"	"SPY"
"1748"	"15-Jan-14"	184.1	184.94	183.71	184.66	"98525721"	"SPY"
"1749"	"14-Jan-14"	182.28	183.77	181.95	183.67	"105016055"	"SPY"
"1750"	"13-Jan-14"	183.71	184.18	181.34	181.68	"149891938"	"SPY"
"1751"	"10-Jan-14"	183.95	184.22	183.01	184.14	"102026318"	"SPY"
"1752"	"9-Jan-14"	184.1	184.13	182.8	183.64	"90683302"	"SPY"
"1753"	"8-Jan-14"	183.45	183.83	182.89	183.52	"96582234"	"SPY"
"1754"	"7-Jan-14"	183.09	183.79	182.95	183.48	"86144169"	"SPY"
"1755"	"6-Jan-14"	183.47	183.56	182.08	182.36	"108028139"	"SPY"
"1756"	"3-Jan-14"	183.21	183.6	182.63	182.88	"81390502"	"SPY"
"1757"	"2-Jan-14"	183.98	184.07	182.48	182.92	"119636836"	"SPY"
"1758"	"30-Dec-14"	265.1	265.38	263.08	264.55	"1195355"	"V"
"1759"	"29-Dec-14"	266.48	267.7	265.05	265.43	"1315611"	"V"
"1760"	"26-Dec-14"	267.63	269.32	266.62	266.62	"1192214"	"V"
"1761"	"24-Dec-14"	265.49	268.85	265.38	267.63	"1309397"	"V"
"1762"	"23-Dec-14"	265.01	266.42	264.06	265.26	"1384813"	"V"
"1763"	"22-Dec-14"	262.42	264.31	262.03	264.21	"1425832"	"V"
"1764"	"19-Dec-14"	263.36	264.58	261.38	261.67	"3890887"	"V"
"1765"	"18-Dec-14"	261.84	264.45	261.14	264.16	"2579518"	"V"
"1766"	"17-Dec-14"	254.12	259.56	253.7	259.08	"2431708"	"V"
"1767"	"16-Dec-14"	252.92	258.45	252.35	253.41	"3012585"	"V"
"1768"	"15-Dec-14"	258.17	258.85	253.09	256.7	"3207793"	"V"
"1769"	"12-Dec-14"	260.53	264.45	256.78	256.78	"3834640"	"V"
"1770"	"11-Dec-14"	262.95	265.58	262.51	263.12	"3345939"	"V"
"1771"	"10-Dec-14"	263.78	264.84	261	261.72	"2137913"	"V"
"1772"	"9-Dec-14"	259.5	264.73	259.5	264.14	"2613500"	"V"
"1773"	"8-Dec-14"	263.5	265.63	262.52	263.1	"3085575"	"V"
"1774"	"5-Dec-14"	261.64	263.49	261	263.35	"1959464"	"V"
"1775"	"4-Dec-14"	262.08	262.25	260.05	261.14	"1850886"	"V"
"1776"	"3-Dec-14"	259.64	261.88	258.69	261.6	"2345554"	"V"
"1777"	"2-Dec-14"	259.17	260.25	258.22	260.01	"2133829"	"V"
"1778"	"1-Dec-14"	256.27	260.65	256.27	258.15	"2731387"	"V"
"1779"	"28-Nov-14"	258.58	259.5	257.9	258.19	"1296677"	"V"
"1780"	"26-Nov-14"	257.48	258.95	255.6	257.26	"1994674"	"V"
"1781"	"25-Nov-14"	255.36	258	254.82	257.26	"3241575"	"V"
"1782"	"24-Nov-14"	255	255.25	253.6	254.62	"2681204"	"V"
"1783"	"21-Nov-14"	255.14	256.56	252.82	254.22	"2971705"	"V"
"1784"	"20-Nov-14"	247.53	251.89	247.51	251.67	"1675965"	"V"
"1785"	"19-Nov-14"	250.23	250.83	247.19	249.86	"1660727"	"V"
"1786"	"18-Nov-14"	249.79	251.73	249.07	249.73	"1912195"	"V"
"1787"	"17-Nov-14"	248.58	251.43	248.16	249.8	"2469223"	"V"
"1788"	"14-Nov-14"	251.14	251.16	248.73	248.84	"2133163"	"V"
"1789"	"13-Nov-14"	252.4	252.4	249.59	250.92	"3118307"	"V"
"1790"	"12-Nov-14"	248.85	252.16	248.34	251.95	"2724341"	"V"
"1791"	"11-Nov-14"	249.18	249.88	248.16	249.73	"2116944"	"V"
"1792"	"10-Nov-14"	251.98	252.4	248.53	250.21	"3286349"	"V"
"1793"	"7-Nov-14"	250.12	252.43	249.04	252.43	"2376945"	"V"
"1794"	"6-Nov-14"	249.51	250.9	247.54	250.09	"3303007"	"V"
"1795"	"5-Nov-14"	244.16	252.34	244	249.53	"5484941"	"V"
"1796"	"4-Nov-14"	239.65	243.01	239.1	242.97	"4161127"	"V"
"1797"	"3-Nov-14"	240.98	243.2	239	241.54	"3181629"	"V"
"1798"	"31-Oct-14"	237.29	242.5	237.29	241.43	"6239076"	"V"
"1799"	"30-Oct-14"	228.53	239.28	228.02	236.65	"12714446"	"V"
"1800"	"29-Oct-14"	216.31	218.4	213.75	214.66	"4023813"	"V"
"1801"	"28-Oct-14"	214.61	216.86	214.06	216.71	"2629322"	"V"
"1802"	"27-Oct-14"	213.06	214.73	212.21	213.41	"1664727"	"V"
"1803"	"24-Oct-14"	213.63	214.15	211.86	213.48	"2726077"	"V"
"1804"	"23-Oct-14"	213.87	215.9	212.68	214.28	"2432423"	"V"
"1805"	"22-Oct-14"	213.29	213.95	210.77	210.92	"2760538"	"V"
"1806"	"21-Oct-14"	209.78	213.38	207.9	213.31	"3246485"	"V"
"1807"	"20-Oct-14"	205.53	208.2	205.14	207.85	"1908744"	"V"
"1808"	"17-Oct-14"	204.84	206.57	203.57	206	"3182890"	"V"
"1809"	"16-Oct-14"	197.09	203.21	195.19	203	"3906360"	"V"
"1810"	"15-Oct-14"	200.86	201.97	196.95	200.25	"4917018"	"V"
"1811"	"14-Oct-14"	204.41	205.9	202.44	202.72	"3504558"	"V"
"1812"	"13-Oct-14"	204.5	207.75	203.72	204.28	"3050989"	"V"
"1813"	"10-Oct-14"	207.89	209.57	204.98	204.98	"2937612"	"V"
"1814"	"9-Oct-14"	212.21	212.21	207.58	207.71	"2749492"	"V"
"1815"	"8-Oct-14"	208.03	212.54	207.7	212.36	"3509803"	"V"
"1816"	"7-Oct-14"	210.81	211.09	207.85	208.05	"2237557"	"V"
"1817"	"6-Oct-14"	212.59	213.15	211.66	211.79	"2234474"	"V"
"1818"	"3-Oct-14"	211.03	212.3	210.18	211.99	"2491626"	"V"
"1819"	"2-Oct-14"	209	210	207.8	209.72	"2853084"	"V"
"1820"	"1-Oct-14"	212.85	213.81	209.75	210.01	"2921815"	"V"
"1821"	"30-Sep-14"	211.17	214.02	211.02	213.37	"2866187"	"V"
"1822"	"29-Sep-14"	210.21	211.46	209.12	210.93	"2197241"	"V"
"1823"	"26-Sep-14"	211.45	212.22	210.56	211.94	"1794826"	"V"
"1824"	"25-Sep-14"	214.04	214.27	210.42	210.71	"2933067"	"V"
"1825"	"24-Sep-14"	212.78	215	212.25	214.41	"2084926"	"V"
"1826"	"23-Sep-14"	213.9	213.9	212.46	212.46	"1990891"	"V"
"1827"	"22-Sep-14"	216.98	216.98	213.75	213.88	"2269942"	"V"
"1828"	"19-Sep-14"	217.69	218.15	215.49	216.25	"5118888"	"V"
"1829"	"18-Sep-14"	215.93	216.68	215.14	216.44	"2307133"	"V"
"1830"	"17-Sep-14"	217	217.49	213.7	215.53	"3081903"	"V"
"1831"	"16-Sep-14"	214.91	217.78	213.65	217.3	"2303031"	"V"
"1832"	"15-Sep-14"	213.85	215.61	213.85	214.64	"1759775"	"V"
"1833"	"12-Sep-14"	214.88	215.75	212.75	214.04	"2177744"	"V"
"1834"	"11-Sep-14"	216.7	216.75	214.45	214.95	"2218460"	"V"
"1835"	"10-Sep-14"	214.07	218.65	214.04	216.88	"3161719"	"V"
"1836"	"9-Sep-14"	215.29	215.47	214	214.28	"1832205"	"V"
"1837"	"8-Sep-14"	214.01	216.22	213.5	215.77	"2568804"	"V"
"1838"	"5-Sep-14"	214.36	214.37	213.1	214.21	"2050741"	"V"
"1839"	"4-Sep-14"	215.44	216.12	214	214.26	"2373138"	"V"
"1840"	"3-Sep-14"	215.07	216.16	214.31	214.9	"1947222"	"V"
"1841"	"2-Sep-14"	213.41	214.97	212.71	214.73	"2019354"	"V"
"1842"	"29-Aug-14"	214.56	215	212.1	212.52	"3661517"	"V"
"1843"	"28-Aug-14"	215	215.74	213.77	214.6	"2770864"	"V"
"1844"	"27-Aug-14"	217.12	217.53	215.29	217.13	"2008895"	"V"
"1845"	"26-Aug-14"	216.49	218	216.18	216.73	"1735994"	"V"
"1846"	"25-Aug-14"	217.2	217.32	215.85	216.02	"1240814"	"V"
"1847"	"22-Aug-14"	216.2	216.95	215.3	216.09	"1790785"	"V"
"1848"	"21-Aug-14"	216.5	216.97	215.71	215.75	"1388127"	"V"
"1849"	"20-Aug-14"	214.58	216.44	214.43	216.2	"1824247"	"V"
"1850"	"19-Aug-14"	214.75	215.69	214.13	215	"2055029"	"V"
"1851"	"18-Aug-14"	211.49	214.43	211.27	214.32	"2091356"	"V"
"1852"	"15-Aug-14"	212.89	213.32	209.93	210.19	"2249862"	"V"
"1853"	"14-Aug-14"	212.09	212.59	211.31	212.52	"1784195"	"V"
"1854"	"13-Aug-14"	210.95	212.1	210.46	211.43	"1614513"	"V"
"1855"	"12-Aug-14"	210.09	211.2	209.45	210.3	"1610504"	"V"
"1856"	"11-Aug-14"	211.04	211.22	210.03	210.58	"2257358"	"V"
"1857"	"8-Aug-14"	208.88	210.55	208.21	210.46	"2318163"	"V"
"1858"	"7-Aug-14"	211.18	211.45	208.6	209.04	"2396629"	"V"
"1859"	"6-Aug-14"	209.98	211.38	209.81	210.69	"1882116"	"V"
"1860"	"5-Aug-14"	211.5	212.39	209.17	210.54	"2787805"	"V"
"1861"	"4-Aug-14"	212.85	213.17	211.52	212.16	"2022251"	"V"
"1862"	"1-Aug-14"	209.87	213.06	209.78	211.81	"3525127"	"V"
"1863"	"31-Jul-14"	213.27	213.36	211.01	211.01	"3468877"	"V"
"1864"	"30-Jul-14"	213.49	214.79	213.45	214.06	"2608880"	"V"
"1865"	"29-Jul-14"	214.4	215.71	213.33	213.5	"2645366"	"V"
"1866"	"28-Jul-14"	214.42	214.96	213.12	214.22	"2601312"	"V"
"1867"	"25-Jul-14"	214.1	216.7	211.34	214.77	"6882568"	"V"
"1868"	"24-Jul-14"	223.39	223.85	221.83	222.74	"2986894"	"V"
"1869"	"23-Jul-14"	221.49	222.54	220.68	221.2	"2049724"	"V"
"1870"	"22-Jul-14"	220.92	222.59	220.61	221.26	"1924780"	"V"
"1871"	"21-Jul-14"	219.53	220.13	218.51	219.22	"1543832"	"V"
"1872"	"18-Jul-14"	219.18	221.89	218.92	220.2	"2770898"	"V"
"1873"	"17-Jul-14"	221.94	222	217.83	217.88	"2458060"	"V"
"1874"	"16-Jul-14"	222.94	223.16	221.08	222.67	"2213522"	"V"
"1875"	"15-Jul-14"	221.67	224.75	220.9	221.78	"2725504"	"V"
"1876"	"14-Jul-14"	218.75	222.36	217.65	221.03	"3431253"	"V"
"1877"	"11-Jul-14"	215.95	217.04	214.37	217	"1428980"	"V"
"1878"	"10-Jul-14"	213.8	216.89	212.68	215.54	"2134176"	"V"
"1879"	"9-Jul-14"	215.5	216.28	214.51	216.16	"1294542"	"V"
"1880"	"8-Jul-14"	216.77	216.89	213.15	215.26	"3039516"	"V"
"1881"	"7-Jul-14"	216.43	217.55	215.64	216.74	"1658637"	"V"
"1882"	"3-Jul-14"	215.31	217	215.1	216.51	"1392910"	"V"
"1883"	"2-Jul-14"	214.88	215.49	214.25	214.84	"1445167"	"V"
"1884"	"1-Jul-14"	211.95	215.35	211.83	214.25	"2748821"	"V"
"1885"	"30-Jun-14"	208.66	211.74	208.5	210.71	"2496418"	"V"
"1886"	"27-Jun-14"	208.1	209.9	207.86	209.28	"3240324"	"V"
"1887"	"26-Jun-14"	209.83	209.86	207.56	208.96	"2145152"	"V"
"1888"	"25-Jun-14"	207.31	210.49	207.31	209.06	"2064135"	"V"
"1889"	"24-Jun-14"	209.27	210.59	207.38	207.79	"3275418"	"V"
"1890"	"23-Jun-14"	209	209.81	208.18	209.47	"3691306"	"V"
"1891"	"20-Jun-14"	211.52	212.12	209.1	209.49	"4592910"	"V"
"1892"	"19-Jun-14"	211.47	212.16	208.02	210.32	"3832829"	"V"
"1893"	"18-Jun-14"	210.45	211.25	209.03	211.25	"2583192"	"V"
"1894"	"17-Jun-14"	210.14	211.92	209.9	210.81	"1432129"	"V"
"1895"	"16-Jun-14"	210.88	210.99	209.97	210.24	"1977324"	"V"
"1896"	"13-Jun-14"	211.87	212.07	210.85	211.29	"1771301"	"V"
"1897"	"12-Jun-14"	212.39	213.17	211.23	211.77	"1554511"	"V"
"1898"	"11-Jun-14"	212.99	213.91	212.12	212.68	"1691861"	"V"
"1899"	"10-Jun-14"	213	214.78	212.75	214.25	"1712913"	"V"
"1900"	"9-Jun-14"	213.49	213.99	211.63	212.58	"1379109"	"V"
"1901"	"6-Jun-14"	212.53	213.4	211.61	213	"2500729"	"V"
"1902"	"5-Jun-14"	212.12	212.5	210.62	212.22	"1649403"	"V"
"1903"	"4-Jun-14"	211.16	211.43	209.45	211.43	"3150323"	"V"
"1904"	"3-Jun-14"	213.03	213.23	210.8	211.32	"2252974"	"V"
"1905"	"2-Jun-14"	215.37	215.69	212.84	213.52	"1595925"	"V"
"1906"	"30-May-14"	215.88	215.95	213.33	214.83	"1535676"	"V"
"1907"	"29-May-14"	214	214.69	213.5	214.67	"1315083"	"V"
"1908"	"28-May-14"	214.5	214.5	213	213.8	"1805820"	"V"
"1909"	"27-May-14"	212.99	214.52	212.82	214.5	"2419383"	"V"
"1910"	"23-May-14"	209.99	212.27	209.7	212.07	"2782013"	"V"
"1911"	"22-May-14"	210.13	210.28	208.7	209.37	"4217504"	"V"
"1912"	"21-May-14"	208.85	210.67	208.59	210.1	"2274146"	"V"
"1913"	"20-May-14"	210.32	210.32	207.4	207.92	"2188195"	"V"
"1914"	"19-May-14"	209.38	210.98	208.85	210.36	"1759928"	"V"
"1915"	"16-May-14"	207.59	210.09	207.59	209.81	"3070977"	"V"
"1916"	"15-May-14"	209	209.69	206.42	207.45	"3174507"	"V"
"1917"	"14-May-14"	211.2	211.88	209.86	209.86	"1713197"	"V"
"1918"	"13-May-14"	211.99	212.69	211.4	212.06	"1784388"	"V"
"1919"	"12-May-14"	211.08	212.48	211.03	211.7	"2183204"	"V"
"1920"	"9-May-14"	210.18	210.87	208.15	210.81	"2948890"	"V"
"1921"	"8-May-14"	208.93	212.1	208.61	210.9	"3653427"	"V"
"1922"	"7-May-14"	207.01	209	204.44	208.7	"3683365"	"V"
"1923"	"6-May-14"	206.7	207.02	205.2	205.36	"2718277"	"V"
"1924"	"5-May-14"	203.75	207.88	203	207.13	"3448684"	"V"
"1925"	"2-May-14"	205.74	207.1	204	204.42	"2727322"	"V"
"1926"	"1-May-14"	204.1	207.31	203.36	206.09	"3568283"	"V"
"1927"	"30-Apr-14"	202.26	203.64	201.9	202.61	"3036660"	"V"
"1928"	"29-Apr-14"	201.89	204.05	201.79	202.67	"3190306"	"V"
"1929"	"28-Apr-14"	199.5	201.93	199.01	201.42	"6065772"	"V"
"1930"	"25-Apr-14"	200	203.8	198.56	198.93	"9563105"	"V"
"1931"	"24-Apr-14"	209.8	210.5	207.59	209.4	"3386759"	"V"
"1932"	"23-Apr-14"	210.3	210.3	208	208.82	"2205759"	"V"
"1933"	"22-Apr-14"	209.34	210.58	208.53	209.97	"2460067"	"V"
"1934"	"21-Apr-14"	208.98	209.5	208.39	209.13	"2506020"	"V"
"1935"	"17-Apr-14"	210.34	211.54	207.95	207.95	"3344857"	"V"
"1936"	"16-Apr-14"	207	209.56	205.48	209.36	"3958178"	"V"
"1937"	"15-Apr-14"	203.84	204.94	199.17	204.05	"4808283"	"V"
"1938"	"14-Apr-14"	199.8	201.95	198.01	201.01	"5238274"	"V"
"1939"	"11-Apr-14"	199.23	200	194.84	196.63	"7485162"	"V"
"1940"	"10-Apr-14"	208.26	209.07	200.15	201.55	"5108084"	"V"
"1941"	"9-Apr-14"	204.58	207.78	202.62	207.54	"4791507"	"V"
"1942"	"8-Apr-14"	202.82	205.92	202	202.59	"5439104"	"V"
"1943"	"7-Apr-14"	206.78	207.44	201.02	203.41	"10039900"	"V"
"1944"	"4-Apr-14"	215.57	215.71	205.75	207.7	"6121013"	"V"
"1945"	"3-Apr-14"	215.79	216.28	213.38	215.01	"3556947"	"V"
"1946"	"2-Apr-14"	214.78	216.5	213.37	214.66	"2336184"	"V"
"1947"	"1-Apr-14"	217.08	218.16	214.55	214.7	"2273006"	"V"
"1948"	"31-Mar-14"	212.79	215.86	211.67	215.86	"2909821"	"V"
"1949"	"28-Mar-14"	214.48	216.34	210.52	212.09	"3737461"	"V"
"1950"	"27-Mar-14"	214.89	216.17	213.05	215.77	"2630982"	"V"
"1951"	"26-Mar-14"	219.95	220.19	215.68	215.68	"2666839"	"V"
"1952"	"25-Mar-14"	222.19	223.04	218.4	218.4	"2919592"	"V"
"1953"	"24-Mar-14"	225.39	226.23	219.1	220.75	"4559003"	"V"
"1954"	"21-Mar-14"	222.97	232.67	219.7	223.37	"9524424"	"V"
"1955"	"20-Mar-14"	224.12	224.12	220.91	221.82	"2972672"	"V"
"1956"	"19-Mar-14"	226.61	227.09	222	223.82	"1972208"	"V"
"1957"	"18-Mar-14"	224.6	226.77	223.25	226.41	"2076207"	"V"
"1958"	"17-Mar-14"	221.99	223.88	221.38	223.78	"2202450"	"V"
"1959"	"14-Mar-14"	220.62	221.92	218.56	220.77	"3424071"	"V"
"1960"	"13-Mar-14"	226.66	227.49	220.43	220.78	"2999134"	"V"
"1961"	"12-Mar-14"	226.12	227.68	225.29	226.1	"2350149"	"V"
"1962"	"11-Mar-14"	225.95	228.39	224.63	227.18	"2766346"	"V"
"1963"	"10-Mar-14"	225.51	226.37	224.72	225.5	"1838808"	"V"
"1964"	"7-Mar-14"	224.95	225.73	223.54	225.56	"2242896"	"V"
"1965"	"6-Mar-14"	223.76	226.07	223.32	223.86	"2281490"	"V"
"1966"	"5-Mar-14"	225.62	225.8	222.3	222.81	"2832473"	"V"
"1967"	"4-Mar-14"	225.15	225.97	222.58	225.5	"3734769"	"V"
"1968"	"3-Mar-14"	223.24	224.04	219.59	221.44	"4109541"	"V"
"1969"	"28-Feb-14"	226.47	227.99	220.7	225.94	"3501744"	"V"
"1970"	"27-Feb-14"	226.19	227.8	225.6	226.28	"2026726"	"V"
"1971"	"26-Feb-14"	227.23	227.9	225.26	226.11	"2603392"	"V"
"1972"	"25-Feb-14"	226.19	228.43	225.49	227.11	"2835437"	"V"
"1973"	"24-Feb-14"	223.73	227.43	223.46	226.19	"2719816"	"V"
"1974"	"21-Feb-14"	223.73	224.67	222.98	223.36	"2284399"	"V"
"1975"	"20-Feb-14"	224.16	224.97	222.59	223.46	"2202646"	"V"
"1976"	"19-Feb-14"	225.87	227.79	223.68	223.88	"2335558"	"V"
"1977"	"18-Feb-14"	226.48	228.48	225.62	226.06	"3357231"	"V"
"1978"	"14-Feb-14"	224.27	226.24	223.51	226	"3186387"	"V"
"1979"	"13-Feb-14"	222.85	224.75	222.46	224.05	"3289745"	"V"
"1980"	"12-Feb-14"	223.44	224.9	222.89	224.17	"3664080"	"V"
"1981"	"11-Feb-14"	221.13	222.89	220.05	222.33	"2454467"	"V"
"1982"	"10-Feb-14"	221.89	222.13	219.99	220.55	"2579609"	"V"
"1983"	"7-Feb-14"	220.19	222	218.46	221.78	"3145104"	"V"
"1984"	"6-Feb-14"	216.08	219.01	215.78	219.01	"3182212"	"V"
"1985"	"5-Feb-14"	213.24	216.74	213.12	215.61	"3380902"	"V"
"1986"	"4-Feb-14"	214.16	215.88	211.38	214.54	"3728861"	"V"
"1987"	"3-Feb-14"	216.51	217.84	212.07	213.47	"5435787"	"V"
"1988"	"31-Jan-14"	216.13	218.9	215.11	215.43	"6117896"	"V"
"1989"	"30-Jan-14"	225.75	226	216.31	220.88	"5012581"	"V"
"1990"	"29-Jan-14"	219.1	220.74	216.5	217.12	"4206169"	"V"
"1991"	"28-Jan-14"	217.62	222.36	217.4	220.96	"4466721"	"V"
"1992"	"27-Jan-14"	222.07	222.07	215.12	216.22	"4871884"	"V"
"1993"	"24-Jan-14"	226.4	226.96	221.25	221.25	"4023686"	"V"
"1994"	"23-Jan-14"	231.66	232.33	227.66	228.25	"3416210"	"V"
"1995"	"22-Jan-14"	232.4	233.82	231.68	232.99	"1813703"	"V"
"1996"	"21-Jan-14"	234.39	235.5	230.82	231.93	"4942532"	"V"
"1997"	"17-Jan-14"	222.05	232.26	222.04	232.18	"9590435"	"V"
"1998"	"16-Jan-14"	223.19	223.76	221.29	221.77	"3379160"	"V"
"1999"	"15-Jan-14"	222.85	224.9	221.83	223.76	"2822147"	"V"
"2000"	"14-Jan-14"	218.74	222.65	218.33	222.65	"2712932"	"V"
"2001"	"13-Jan-14"	222.02	224.18	218.61	218.9	"3388679"	"V"
"2002"	"10-Jan-14"	221.84	222.74	220.01	221.13	"1607726"	"V"
"2003"	"9-Jan-14"	223.55	224.52	221.66	221.91	"2112807"	"V"
"2004"	"8-Jan-14"	221.42	223	220.64	222.22	"2121795"	"V"
"2005"	"7-Jan-14"	220.75	222.11	220.46	221.51	"2045051"	"V"
"2006"	"6-Jan-14"	221.18	222.31	219.59	219.83	"2144890"	"V"
"2007"	"3-Jan-14"	221.75	222.49	220.23	221.16	"1952454"	"V"
"2008"	"2-Jan-14"	221.54	222.03	219.5	221.01	"2667055"	"V"
"2009"	"30-Dec-14"	26.76	27.71	26.75	27.12	"4001429"	"X"
"2010"	"29-Dec-14"	26.62	27.42	26.61	26.9	"3754518"	"X"
"2011"	"26-Dec-14"	26.82	27	26.43	26.65	"3217018"	"X"
"2012"	"24-Dec-14"	26.4	26.67	26.03	26.51	"3208900"	"X"
"2013"	"23-Dec-14"	26.49	27.26	26.27	26.4	"6094530"	"X"
"2014"	"22-Dec-14"	28.73	28.8	26	26.19	"13586079"	"X"
"2015"	"19-Dec-14"	28.78	28.9	28.39	28.59	"6170044"	"X"
"2016"	"18-Dec-14"	29.52	29.62	28.32	28.65	"7468262"	"X"
"2017"	"17-Dec-14"	27.94	28.9	27.52	28.68	"6083663"	"X"
"2018"	"16-Dec-14"	27.74	29.25	27.61	27.9	"6799590"	"X"
"2019"	"15-Dec-14"	28.05	28.45	27.5	27.71	"7144832"	"X"
"2020"	"12-Dec-14"	28.24	29.05	27.77	27.82	"6279965"	"X"
"2021"	"11-Dec-14"	28.8	29.13	28.23	28.54	"8059452"	"X"
"2022"	"10-Dec-14"	30.51	30.54	29.03	29.08	"8269993"	"X"
"2023"	"9-Dec-14"	29.29	31.44	29.21	31.04	"7530239"	"X"
"2024"	"8-Dec-14"	31.88	31.93	29.83	30.04	"7848250"	"X"
"2025"	"5-Dec-14"	32.37	32.9	32.03	32.1	"5255808"	"X"
"2026"	"4-Dec-14"	32.24	32.69	31.78	32.2	"5299827"	"X"
"2027"	"3-Dec-14"	31.55	32.72	31.35	32.36	"6453288"	"X"
"2028"	"2-Dec-14"	31.43	31.97	31.09	31.2	"7281091"	"X"
"2029"	"1-Dec-14"	32.54	32.61	30.91	31.16	"14007077"	"X"
"2030"	"28-Nov-14"	34.69	34.81	32.76	33.35	"6298195"	"X"
"2031"	"26-Nov-14"	36.03	36.1	35.15	35.34	"3119002"	"X"
"2032"	"25-Nov-14"	35.02	36.32	34.94	35.84	"5082674"	"X"
"2033"	"24-Nov-14"	34.89	35.3	34.73	34.91	"5204981"	"X"
"2034"	"21-Nov-14"	35.98	36.4	34.68	34.69	"9826807"	"X"
"2035"	"20-Nov-14"	34.09	34.47	33.84	34.35	"7283674"	"X"
"2036"	"19-Nov-14"	35.61	35.61	34.27	34.38	"7231248"	"X"
"2037"	"18-Nov-14"	35.69	36.21	35.5	36	"4566167"	"X"
"2038"	"17-Nov-14"	36.04	36.45	35.44	36.11	"4092591"	"X"
"2039"	"14-Nov-14"	34.97	36.31	34.64	36.24	"6779980"	"X"
"2040"	"13-Nov-14"	35.7	36.39	34.97	35.25	"6928571"	"X"
"2041"	"12-Nov-14"	34.85	35.52	34.58	34.78	"7136348"	"X"
"2042"	"11-Nov-14"	36.41	36.45	35.02	35.06	"7762792"	"X"
"2043"	"10-Nov-14"	37.65	38.04	36.61	36.7	"4472480"	"X"
"2044"	"7-Nov-14"	36.49	37.72	36.35	37.57	"6111928"	"X"
"2045"	"6-Nov-14"	36.36	36.55	35.11	36.1	"9577220"	"X"
"2046"	"5-Nov-14"	36.64	36.83	35.5	36.36	"8129083"	"X"
"2047"	"4-Nov-14"	39.02	39.15	35.82	36.57	"12181772"	"X"
"2048"	"3-Nov-14"	39.8	39.83	38.9	39.14	"6361426"	"X"
"2049"	"31-Oct-14"	39.33	40.25	38.5	40.04	"13650831"	"X"
"2050"	"30-Oct-14"	39.67	40.09	38.67	38.94	"8934097"	"X"
"2051"	"29-Oct-14"	42.17	42.25	39.55	40.08	"17739807"	"X"
"2052"	"28-Oct-14"	36.36	38.38	36.36	38.15	"8216422"	"X"
"2053"	"27-Oct-14"	36.54	36.95	35.51	36.3	"6543832"	"X"
"2054"	"24-Oct-14"	36.8	37.06	36	36.92	"4298860"	"X"
"2055"	"23-Oct-14"	35.79	37.2	35.65	36.76	"6592272"	"X"
"2056"	"22-Oct-14"	36.33	36.36	35.17	35.24	"6904720"	"X"
"2057"	"21-Oct-14"	35.51	36.65	35.16	36.16	"11125535"	"X"
"2058"	"20-Oct-14"	33.73	34	33.01	33.97	"5772267"	"X"
"2059"	"17-Oct-14"	33.52	35.67	33.5	33.63	"11884266"	"X"
"2060"	"16-Oct-14"	31.88	33.88	31.72	32.88	"10864646"	"X"
"2061"	"15-Oct-14"	32	33.35	30.57	32.9	"10182756"	"X"
"2062"	"14-Oct-14"	32.42	33.75	31.32	32.8	"11111225"	"X"
"2063"	"13-Oct-14"	32.87	34	32.12	32.18	"9982357"	"X"
"2064"	"10-Oct-14"	33.57	33.99	32.21	32.55	"11745562"	"X"
"2065"	"9-Oct-14"	36.18	36.41	33.77	33.9	"13844583"	"X"
"2066"	"8-Oct-14"	35.5	36.92	33.97	36.58	"11911709"	"X"
"2067"	"7-Oct-14"	35.52	36.62	35.21	35.54	"7934773"	"X"
"2068"	"6-Oct-14"	36.78	37.08	35.32	35.73	"8017174"	"X"
"2069"	"3-Oct-14"	37.07	37.56	36.07	36.34	"7843621"	"X"
"2070"	"2-Oct-14"	36.55	37.2	35.19	36.9	"11971581"	"X"
"2071"	"1-Oct-14"	38.94	38.95	36.65	37.13	"12484863"	"X"
"2072"	"30-Sep-14"	40.7	40.95	39.15	39.17	"12231205"	"X"
"2073"	"29-Sep-14"	40.97	41.41	40.5	40.63	"6611131"	"X"
"2074"	"26-Sep-14"	41.75	42.14	41.28	41.5	"6450968"	"X"
"2075"	"25-Sep-14"	42.55	42.6	41.23	41.77	"7122568"	"X"
"2076"	"24-Sep-14"	44.06	44.18	41.82	42.71	"10093752"	"X"
"2077"	"23-Sep-14"	43.78	44.47	43.74	43.9	"4980668"	"X"
"2078"	"22-Sep-14"	44.59	44.87	43.42	43.85	"6103318"	"X"
"2079"	"19-Sep-14"	45.75	46.43	44.9	45.19	"7244704"	"X"
"2080"	"18-Sep-14"	45.64	46.07	45.2	46	"8659012"	"X"
"2081"	"17-Sep-14"	45.86	46.55	44.61	45.61	"21098513"	"X"
"2082"	"16-Sep-14"	39.44	41.66	39.12	41.41	"9206654"	"X"
"2083"	"15-Sep-14"	39.99	40.34	39.4	39.66	"4173896"	"X"
"2084"	"12-Sep-14"	40.21	40.29	39.52	39.92	"6139649"	"X"
"2085"	"11-Sep-14"	38.27	40.27	38.21	40.2	"7709012"	"X"
"2086"	"10-Sep-14"	38.51	38.64	37.9	38.38	"5389382"	"X"
"2087"	"9-Sep-14"	39.48	39.67	38.3	38.48	"5997429"	"X"
"2088"	"8-Sep-14"	40.16	40.36	39.21	39.49	"4220954"	"X"
"2089"	"5-Sep-14"	40.02	40.29	39.54	40.14	"4717459"	"X"
"2090"	"4-Sep-14"	39.33	40.93	39.31	40.15	"11498381"	"X"
"2091"	"3-Sep-14"	39.37	39.69	38.85	39.13	"10268950"	"X"
"2092"	"2-Sep-14"	38.62	38.62	37.84	38.14	"4925447"	"X"
"2093"	"29-Aug-14"	37.74	38.68	37.71	38.65	"5188443"	"X"
"2094"	"28-Aug-14"	38.61	38.69	37.31	37.55	"7875474"	"X"
"2095"	"27-Aug-14"	39.51	39.56	38.57	39.03	"5543489"	"X"
"2096"	"26-Aug-14"	38.82	39.58	38.71	39.49	"6218679"	"X"
"2097"	"25-Aug-14"	39.07	39.2	38.32	38.8	"8099002"	"X"
"2098"	"22-Aug-14"	36.56	37.99	36.42	37.81	"9272707"	"X"
"2099"	"21-Aug-14"	37.38	37.38	36.77	36.83	"5187389"	"X"
"2100"	"20-Aug-14"	37.45	37.97	37.34	37.42	"4973954"	"X"
"2101"	"19-Aug-14"	37.96	38.49	37.63	37.65	"5291690"	"X"
"2102"	"18-Aug-14"	36.49	38.39	36.49	37.88	"8221453"	"X"
"2103"	"15-Aug-14"	36.92	37.03	36.14	36.38	"7152794"	"X"
"2104"	"14-Aug-14"	35.98	36.87	35.85	36.84	"5996172"	"X"
"2105"	"13-Aug-14"	35.57	36.21	35.42	36.11	"5237481"	"X"
"2106"	"12-Aug-14"	35.56	35.85	35.29	35.68	"4389866"	"X"
"2107"	"11-Aug-14"	35.48	35.89	35.41	35.54	"4968460"	"X"
"2108"	"8-Aug-14"	34.37	35.45	34.34	35.4	"5534349"	"X"
"2109"	"7-Aug-14"	34.78	35.15	34.44	34.77	"5773696"	"X"
"2110"	"6-Aug-14"	34.54	35.42	34.35	34.78	"8828448"	"X"
"2111"	"5-Aug-14"	33.93	35.04	33.57	34.84	"12381249"	"X"
"2112"	"4-Aug-14"	34.11	34.49	33.55	34	"8529002"	"X"
"2113"	"1-Aug-14"	33.5	34.73	33.17	33.44	"12854785"	"X"
"2114"	"31-Jul-14"	32.45	33.85	32.25	33.49	"13250276"	"X"
"2115"	"30-Jul-14"	31.58	33.45	31.21	33.03	"28933469"	"X"
"2116"	"29-Jul-14"	27.98	28.39	27.63	27.67	"7843839"	"X"
"2117"	"28-Jul-14"	27.76	28.07	27.5	27.84	"4530326"	"X"
"2118"	"25-Jul-14"	27.5	27.97	27.2	27.72	"3570346"	"X"
"2119"	"24-Jul-14"	27.94	28.04	27.35	27.48	"4872728"	"X"
"2120"	"23-Jul-14"	27.41	28.03	27.37	27.78	"4841217"	"X"
"2121"	"22-Jul-14"	27.32	27.75	27.3	27.46	"6674638"	"X"
"2122"	"21-Jul-14"	27.6	28.04	26.83	27.11	"8407433"	"X"
"2123"	"18-Jul-14"	26.62	27.69	26.59	27.38	"6584610"	"X"
"2124"	"17-Jul-14"	26.6	26.98	26.43	26.6	"5712660"	"X"
"2125"	"16-Jul-14"	26.3	26.86	26.07	26.84	"7225559"	"X"
"2126"	"15-Jul-14"	26.24	26.62	25.67	25.97	"8386288"	"X"
"2127"	"14-Jul-14"	27.59	27.59	26.11	26.16	"14966948"	"X"
"2128"	"11-Jul-14"	26.78	28.3	26.34	27.64	"15813505"	"X"
"2129"	"10-Jul-14"	26.56	27.37	26.5	26.78	"7771262"	"X"
"2130"	"9-Jul-14"	27.19	27.49	26.94	27.1	"5721360"	"X"
"2131"	"8-Jul-14"	27.12	27.36	26.67	27.14	"4880950"	"X"
"2132"	"7-Jul-14"	27.05	27.34	26.72	27.09	"5460681"	"X"
"2133"	"3-Jul-14"	27.14	27.75	27.09	27.35	"5121307"	"X"
"2134"	"2-Jul-14"	26.07	27	26.05	26.94	"7776245"	"X"
"2135"	"1-Jul-14"	26.32	26.91	25.69	26	"34167436"	"X"
"2136"	"30-Jun-14"	25.72	26.13	25.57	26.04	"4565911"	"X"
"2137"	"27-Jun-14"	25.89	26.13	25.61	26.02	"4121425"	"X"
"2138"	"26-Jun-14"	25.98	26.31	25.68	26.1	"3425042"	"X"
"2139"	"25-Jun-14"	25.55	25.98	25.46	25.85	"3840123"	"X"
"2140"	"24-Jun-14"	25.42	26.35	25.2	25.65	"7739846"	"X"
"2141"	"23-Jun-14"	25.64	26.17	25.42	25.48	"5414109"	"X"
"2142"	"20-Jun-14"	25.25	25.45	24.85	25.42	"4998251"	"X"
"2143"	"19-Jun-14"	25.29	25.6	25.02	25.41	"5458608"	"X"
"2144"	"18-Jun-14"	24.55	25.36	24.41	25.34	"6217269"	"X"
"2145"	"17-Jun-14"	23.95	24.75	23.7	24.69	"6026370"	"X"
"2146"	"16-Jun-14"	23.93	24.28	23.8	24.04	"4693343"	"X"
"2147"	"13-Jun-14"	23.54	24	23.5	23.95	"4154748"	"X"
"2148"	"12-Jun-14"	24.3	24.3	23.51	23.55	"5333642"	"X"
"2149"	"11-Jun-14"	23.85	24.59	23.68	24.49	"5343957"	"X"
"2150"	"10-Jun-14"	23.94	24.13	23.5	23.85	"4213473"	"X"
"2151"	"9-Jun-14"	24.11	24.34	23.96	24.08	"3759521"	"X"
"2152"	"6-Jun-14"	24.05	24.23	23.85	24.09	"3683450"	"X"
"2153"	"5-Jun-14"	23.46	24.01	23.36	23.79	"4721434"	"X"
"2154"	"4-Jun-14"	22.69	23.7	22.64	23.46	"7321081"	"X"
"2155"	"3-Jun-14"	22.6	22.85	22.47	22.73	"4055122"	"X"
"2156"	"2-Jun-14"	23.12	23.19	22.59	22.75	"5838964"	"X"
"2157"	"30-May-14"	23.8	23.84	22.93	23.04	"7552114"	"X"
"2158"	"29-May-14"	23.69	24.23	23.54	24.15	"5490335"	"X"
"2159"	"28-May-14"	24.18	24.31	23.46	23.67	"6121897"	"X"
"2160"	"27-May-14"	24.17	24.46	24.11	24.28	"3218730"	"X"
"2161"	"23-May-14"	23.9	24.2	23.84	24.08	"3096881"	"X"
"2162"	"22-May-14"	23.94	24.1	23.82	23.85	"4165598"	"X"
"2163"	"21-May-14"	24.1	24.22	23.6	23.86	"6056498"	"X"
"2164"	"20-May-14"	25.01	25.04	23.83	23.98	"9220819"	"X"
"2165"	"19-May-14"	25.04	25.22	24.88	25.09	"3596793"	"X"
"2166"	"16-May-14"	25.07	25.14	24.54	25.13	"3827545"	"X"
"2167"	"15-May-14"	25.45	25.49	24.9	25.25	"3841091"	"X"
"2168"	"14-May-14"	25.91	26.03	25.38	25.46	"4240841"	"X"
"2169"	"13-May-14"	25.83	26.4	25.73	25.93	"5885629"	"X"
"2170"	"12-May-14"	25.3	25.93	25.2	25.89	"4877984"	"X"
"2171"	"9-May-14"	25.33	25.39	24.76	25	"4683858"	"X"
"2172"	"8-May-14"	25.21	25.86	25.13	25.43	"4844574"	"X"
"2173"	"7-May-14"	25.27	25.53	24.98	25.26	"5107900"	"X"
"2174"	"6-May-14"	25.73	25.78	25.3	25.45	"4296168"	"X"
"2175"	"5-May-14"	26.19	26.19	25.53	25.71	"5777308"	"X"
"2176"	"2-May-14"	26.03	26.52	25.92	26.34	"3708211"	"X"
"2177"	"1-May-14"	26.01	26.14	25.56	26.01	"5183340"	"X"
"2178"	"30-Apr-14"	26.37	26.5	25.35	26.02	"8963823"	"X"
"2179"	"29-Apr-14"	25.95	26.42	25.72	26.34	"4871694"	"X"
"2180"	"28-Apr-14"	26.29	26.39	25.42	25.73	"6376589"	"X"
"2181"	"25-Apr-14"	27.29	27.29	26.34	26.51	"4160401"	"X"
"2182"	"24-Apr-14"	27.44	27.88	27.14	27.47	"3941081"	"X"
"2183"	"23-Apr-14"	26.88	27.4	26.87	27.18	"3521523"	"X"
"2184"	"22-Apr-14"	26.66	26.94	26.48	26.85	"3715209"	"X"
"2185"	"21-Apr-14"	26.89	26.98	26.32	26.62	"4201462"	"X"
"2186"	"17-Apr-14"	26.98	27.23	26.82	27.04	"3326998"	"X"
"2187"	"16-Apr-14"	27.31	27.33	26.6	26.91	"3530650"	"X"
"2188"	"15-Apr-14"	26.96	27.3	26.32	27.1	"4321395"	"X"
"2189"	"14-Apr-14"	27.08	27.49	26.79	27.13	"4374938"	"X"
"2190"	"11-Apr-14"	27.37	27.39	26.45	26.87	"6321393"	"X"
"2191"	"10-Apr-14"	28.57	28.59	27.47	27.61	"5696762"	"X"
"2192"	"9-Apr-14"	28.1	28.8	28.07	28.64	"5886698"	"X"
"2193"	"8-Apr-14"	27.34	28.29	27.31	27.89	"6387736"	"X"
"2194"	"7-Apr-14"	27.79	28	26.75	27.17	"5345916"	"X"
"2195"	"4-Apr-14"	28.38	28.66	27.65	27.76	"6162864"	"X"
"2196"	"3-Apr-14"	27.69	28.8	27.52	28.22	"8484902"	"X"
"2197"	"2-Apr-14"	27.53	27.76	27.14	27.61	"5661558"	"X"
"2198"	"1-Apr-14"	27.77	27.92	27.31	27.68	"3872494"	"X"
"2199"	"31-Mar-14"	27.41	27.81	27.26	27.61	"5142979"	"X"
"2200"	"28-Mar-14"	27.17	27.5	26.93	27.17	"4611241"	"X"
"2201"	"27-Mar-14"	27.11	27.67	26.92	26.98	"6855699"	"X"
"2202"	"26-Mar-14"	27.96	28.14	27.22	27.28	"5987998"	"X"
"2203"	"25-Mar-14"	27.69	28.09	27.62	27.74	"5798958"	"X"
"2204"	"24-Mar-14"	27.2	27.62	26.95	27.33	"5818627"	"X"
"2205"	"21-Mar-14"	26.73	27.35	26.33	27.09	"9137185"	"X"
"2206"	"20-Mar-14"	25.41	26.37	25.38	26.16	"5936242"	"X"
"2207"	"19-Mar-14"	25.35	25.85	25.19	25.63	"5972015"	"X"
"2208"	"18-Mar-14"	24.15	25.5	24.09	25.5	"6944693"	"X"
"2209"	"17-Mar-14"	24.21	24.43	23.85	24.19	"4749348"	"X"
"2210"	"14-Mar-14"	23.74	24.24	23.74	24.05	"6194983"	"X"
"2211"	"13-Mar-14"	25.04	25.22	24.17	24.4	"5531434"	"X"
"2212"	"12-Mar-14"	24.72	25.27	24.7	24.86	"5520373"	"X"
"2213"	"11-Mar-14"	24.59	25.31	24.58	24.78	"6793294"	"X"
"2214"	"10-Mar-14"	24.89	24.91	24	24.5	"8389856"	"X"
"2215"	"7-Mar-14"	25.13	25.13	24.25	24.84	"6108125"	"X"
"2216"	"6-Mar-14"	24.63	25.28	24.62	25.08	"4266326"	"X"
"2217"	"5-Mar-14"	24.31	24.58	24.06	24.44	"3993487"	"X"
"2218"	"4-Mar-14"	24.2	24.5	24.04	24.37	"5624853"	"X"
"2219"	"3-Mar-14"	23.9	24.2	23.77	24.06	"4991800"	"X"
"2220"	"28-Feb-14"	24.35	24.66	24.03	24.22	"5856308"	"X"
"2221"	"27-Feb-14"	24.32	24.63	24.27	24.55	"4872046"	"X"
"2222"	"26-Feb-14"	23.77	24.34	23.41	24.22	"7813447"	"X"
"2223"	"25-Feb-14"	24.05	24.1	23.32	23.7	"10241777"	"X"
"2224"	"24-Feb-14"	24.66	24.79	24.08	24.16	"8873288"	"X"
"2225"	"21-Feb-14"	25.09	25.38	24.72	25	"6173897"	"X"
"2226"	"20-Feb-14"	24.71	25.24	24.7	25.11	"7670013"	"X"
"2227"	"19-Feb-14"	25.18	25.4	24.56	24.86	"17652382"	"X"
"2228"	"18-Feb-14"	27.3	27.31	26.72	26.74	"5056551"	"X"
"2229"	"14-Feb-14"	26.68	27.31	26.34	27.23	"7062484"	"X"
"2230"	"13-Feb-14"	25.89	26.6	25.75	26.57	"4713733"	"X"
"2231"	"12-Feb-14"	26.38	26.71	25.8	26.11	"6323759"	"X"
"2232"	"11-Feb-14"	25.06	26.25	24.97	26.13	"9066935"	"X"
"2233"	"10-Feb-14"	25.41	26.06	25.22	25.59	"5752747"	"X"
"2234"	"7-Feb-14"	25.95	26.19	25.11	25.59	"6931973"	"X"
"2235"	"6-Feb-14"	24.89	25.54	24.83	25.52	"5150008"	"X"
"2236"	"5-Feb-14"	25.2	25.25	24.47	24.82	"9613304"	"X"
"2237"	"4-Feb-14"	25.1	25.36	24.97	25.18	"4721999"	"X"
"2238"	"3-Feb-14"	26.15	26.22	24.62	25.06	"9728355"	"X"
"2239"	"31-Jan-14"	26	26.58	25.7	26.11	"6746393"	"X"
"2240"	"30-Jan-14"	25.93	26.39	25.48	26.23	"8556585"	"X"
"2241"	"29-Jan-14"	25.15	26.14	24.9	25.65	"11425173"	"X"
"2242"	"28-Jan-14"	26.1	26.41	24.71	25.34	"17841418"	"X"
"2243"	"27-Jan-14"	25.32	25.74	24.46	25.45	"13176075"	"X"
"2244"	"24-Jan-14"	26.05	26.05	25.18	25.28	"9019459"	"X"
"2245"	"23-Jan-14"	26.42	26.62	26.06	26.34	"5783722"	"X"
"2246"	"22-Jan-14"	26.74	26.93	26.36	26.54	"6882233"	"X"
"2247"	"21-Jan-14"	27.55	27.6	26.61	26.68	"9810133"	"X"
"2248"	"17-Jan-14"	28.32	28.6	27.28	27.42	"8903133"	"X"
"2249"	"16-Jan-14"	28.85	29.05	28.17	28.33	"6349970"	"X"
"2250"	"15-Jan-14"	29.15	29.47	28.62	28.73	"6833808"	"X"
"2251"	"14-Jan-14"	28.38	29.24	28.37	29.18	"7811451"	"X"
"2252"	"13-Jan-14"	28.63	28.85	27.75	27.93	"5624219"	"X"
"2253"	"10-Jan-14"	28.23	28.82	27.94	28.56	"5761425"	"X"
"2254"	"9-Jan-14"	29.78	29.78	28.09	28.3	"9638721"	"X"
"2255"	"8-Jan-14"	29.4	29.83	29.11	29.6	"4856328"	"X"
"2256"	"7-Jan-14"	29.63	29.8	29.32	29.44	"4731309"	"X"
"2257"	"6-Jan-14"	29.73	29.9	29.24	29.57	"5620426"	"X"
"2258"	"3-Jan-14"	30.1	30.41	29.75	29.9	"5317162"	"X"
"2259"	"2-Jan-14"	29.97	31.15	29.92	30.28	"11918172"	"X"