SuperNET/iguana/js/amcharts/plugins/dataloader/examples/data/MSFT.csv

1	Date	Open	High	Low	Close	Volume	Adj Close
2	2014-08-08	43.23	43.32	42.91	43.20	28942700	43.20
3	2014-08-07	42.84	43.45	42.65	43.23	30314900	43.23
4	2014-08-06	42.74	43.17	42.21	42.74	24634000	42.74
5	2014-08-05	43.31	43.46	42.83	43.08	26266400	43.08
6	2014-08-04	42.97	43.47	42.81	43.37	34244200	43.37
7	2014-08-01	43.21	43.25	42.60	42.86	31170300	42.86
8	2014-07-31	43.38	43.69	43.08	43.16	31537500	43.16
9	2014-07-30	44.07	44.10	43.29	43.58	31921400	43.58
10	2014-07-29	43.91	44.09	43.64	43.89	27763100	43.89
11	2014-07-28	44.36	44.51	43.93	43.97	29684200	43.97
12	2014-07-25	44.30	44.66	44.30	44.50	26701500	44.50
13	2014-07-24	44.93	45.00	44.32	44.40	30696100	44.40
14	2014-07-23	45.45	45.45	44.62	44.87	52362900	44.87
15	2014-07-22	45.00	45.15	44.59	44.83	43020800	44.83
16	2014-07-21	44.56	45.16	44.22	44.84	37583900	44.84
17	2014-07-18	44.65	44.84	44.25	44.69	43397400	44.69
18	2014-07-17	45.45	45.71	44.25	44.53	82162300	44.53
19	2014-07-16	42.51	44.31	42.48	44.08	63318000	44.08
20	2014-07-15	42.33	42.47	42.03	42.45	28748700	42.45
21	2014-07-14	42.22	42.45	42.04	42.14	21881100	42.14
22	2014-07-11	41.70	42.09	41.48	42.09	24083000	42.09
23	2014-07-10	41.37	42.00	41.05	41.69	21854700	41.69
24	2014-07-09	41.98	41.99	41.53	41.67	18375700	41.67
25	2014-07-08	41.87	42.00	41.61	41.78	31218200	41.78
26	2014-07-07	41.75	42.12	41.71	41.99	21952400	41.99
27	2014-07-03	41.91	41.99	41.56	41.80	15969300	41.80
28	2014-07-02	41.73	41.90	41.53	41.90	20208100	41.90
29	2014-07-01	41.86	42.15	41.69	41.87	26917000	41.87
30	2014-06-30	42.17	42.21	41.70	41.70	30793100	41.70
31	2014-06-27	41.61	42.29	41.51	42.25	74640000	42.25
32	2014-06-26	41.93	41.94	41.43	41.72	23604400	41.72
33	2014-06-25	41.70	42.05	41.46	42.03	20049100	42.03
34	2014-06-24	41.83	41.94	41.56	41.75	26509100	41.75
35	2014-06-23	41.73	42.00	41.69	41.99	18732000	41.99
36	2014-06-20	41.45	41.83	41.38	41.68	47764900	41.68
37	2014-06-19	41.57	41.77	41.33	41.51	19828200	41.51
38	2014-06-18	41.61	41.74	41.18	41.65	27097000	41.65
39	2014-06-17	41.29	41.91	40.34	41.68	22480500	41.68
40	2014-06-16	41.04	41.61	41.04	41.50	24127400	41.50
41	2014-06-13	41.10	41.57	40.86	41.23	26310000	41.23
42	2014-06-12	40.81	40.88	40.29	40.58	29818900	40.58
43	2014-06-11	40.93	41.07	40.77	40.86	17635400	40.86
44	2014-06-10	41.03	41.16	40.86	41.11	15106500	41.11
45	2014-06-09	41.39	41.48	41.02	41.27	15019200	41.27
46	2014-06-06	41.48	41.66	41.24	41.48	24043600	41.48
47	2014-06-05	40.59	41.25	40.40	41.21	31865200	41.21
48	2014-06-04	40.21	40.37	39.86	40.32	23209000	40.32
49	2014-06-03	40.60	40.68	40.25	40.29	18068900	40.29
50	2014-06-02	40.95	41.09	40.68	40.79	18504300	40.79
51	2014-05-30	40.45	40.97	40.25	40.94	34567600	40.94
52	2014-05-29	40.15	40.35	39.91	40.34	19888200	40.34
53	2014-05-28	40.14	40.19	39.82	40.01	25711500	40.01
54	2014-05-27	40.26	40.26	39.81	40.19	26160600	40.19
55	2014-05-23	40.37	40.37	40.00	40.12	18020000	40.12
56	2014-05-22	40.29	40.35	39.85	40.10	20201800	40.10
57	2014-05-21	39.80	40.35	39.74	40.35	22398700	40.35
58	2014-05-20	39.68	39.94	39.46	39.68	21320900	39.68
59	2014-05-19	39.61	39.82	39.46	39.75	24537400	39.75
60	2014-05-16	39.67	39.84	39.27	39.83	29867100	39.83
61	2014-05-15	40.09	40.40	39.51	39.60	37793200	39.60
62	2014-05-14	40.30	40.45	40.05	40.24	18818700	40.24
63	2014-05-13	39.92	40.50	39.85	40.42	27004800	40.42
64	2014-05-12	39.74	40.02	39.65	39.97	22782600	39.69
65	2014-05-09	39.54	39.85	39.37	39.54	29647600	39.26
66	2014-05-08	39.34	39.90	38.97	39.64	32120400	39.36
67	2014-05-07	39.22	39.51	38.51	39.42	41744500	39.14
68	2014-05-06	39.29	39.35	38.95	39.06	27112400	38.79
69	2014-05-05	39.52	39.64	39.30	39.43	22460900	39.15
70	2014-05-02	40.31	40.34	39.66	39.69	43416600	39.41
71	2014-05-01	40.24	40.36	39.95	40.00	28787400	39.72
72	2014-04-30	40.40	40.50	40.17	40.40	35458700	40.12
73	2014-04-29	41.10	41.19	40.39	40.51	29636200	40.23
74	2014-04-28	40.14	41.29	40.09	40.87	50610200	40.58
75	2014-04-25	40.29	40.68	39.75	39.91	56876800	39.63
76	2014-04-24	39.74	39.97	39.30	39.86	42381600	39.58
77	2014-04-23	39.99	39.99	39.47	39.69	24602800	39.41
78	2014-04-22	39.96	40.14	39.83	39.99	27056700	39.71
79	2014-04-21	40.13	40.15	39.79	39.94	22221200	39.66
80	2014-04-17	40.01	40.20	39.51	40.01	36689400	39.73
81	2014-04-16	40.06	40.42	39.91	40.40	30615800	40.12
82	2014-04-15	39.34	39.96	39.05	39.75	33968700	39.47
83	2014-04-14	39.11	39.41	38.90	39.18	32006600	38.91
84	2014-04-11	39.00	39.79	39.00	39.21	34330200	38.94
85	2014-04-10	40.44	40.69	39.09	39.36	45960800	39.08
86	2014-04-09	39.93	40.55	39.88	40.47	27398700	40.19
87	2014-04-08	39.75	39.93	39.20	39.82	35918600	39.54
88	2014-04-07	39.96	40.27	39.74	39.80	37559600	39.52
89	2014-04-04	41.25	41.39	39.64	39.87	51409600	39.59
90	2014-04-03	41.29	41.29	40.71	41.01	30139600	40.72
91	2014-04-02	41.44	41.66	41.17	41.35	28666700	41.06
92	2014-04-01	41.15	41.59	41.07	41.42	32605000	41.13
93	2014-03-31	40.43	41.50	40.40	40.99	46886300	40.70
94	2014-03-28	39.79	40.64	39.68	40.30	43472700	40.02
95	2014-03-27	39.74	39.97	39.34	39.36	35369200	39.08
96	2014-03-26	40.48	40.71	39.60	39.79	41977500	39.51
97	2014-03-25	40.66	40.99	39.96	40.34	43193100	40.06
98	2014-03-24	40.34	40.64	39.86	40.50	46098400	40.22
99	2014-03-21	40.72	40.94	40.01	40.16	80721800	39.88
100	2014-03-20	39.25	40.65	39.24	40.33	59269800	40.05
101	2014-03-19	39.47	39.55	38.91	39.27	35597200	38.99
102	2014-03-18	38.26	39.90	38.22	39.55	64063900	39.27
103	2014-03-17	37.90	38.41	37.79	38.05	20479600	37.78
104	2014-03-14	37.65	38.14	37.51	37.70	27195600	37.44
105	2014-03-13	38.42	38.45	37.64	37.89	32169700	37.62
106	2014-03-12	37.80	38.43	37.79	38.27	30494100	38.00
107	2014-03-11	37.87	38.23	37.72	38.02	25216400	37.75
108	2014-03-10	37.99	38.01	37.72	37.82	19006600	37.56
109	2014-03-07	38.28	38.36	37.69	37.90	26591600	37.63
110	2014-03-06	38.14	38.24	37.89	38.15	23582200	37.88
111	2014-03-05	38.25	38.27	37.93	38.11	20520100	37.84
112	2014-03-04	38.20	38.48	38.07	38.41	26802400	38.14
113	2014-03-03	37.92	38.13	37.49	37.78	29717500	37.52
114	2014-02-28	37.98	38.46	37.82	38.31	41215000	38.04
115	2014-02-27	37.45	37.89	37.23	37.86	33903400	37.59
116	2014-02-26	37.58	37.74	37.19	37.47	41041800	37.21
117	2014-02-25	37.61	37.85	37.35	37.54	30736500	37.28
118	2014-02-24	37.69	37.98	37.54	37.69	32085100	37.43
119	2014-02-21	37.94	38.35	37.86	37.98	38021300	37.71
120	2014-02-20	37.57	37.87	37.40	37.75	27526100	37.49
121	2014-02-19	37.22	37.75	37.21	37.51	29750400	37.25
122	2014-02-18	37.63	37.78	37.41	37.42	32834000	37.16
123	2014-02-14	37.39	37.78	37.33	37.62	31407500	37.08
124	2014-02-13	37.33	37.86	37.33	37.61	37635500	37.07
125	2014-02-12	37.35	37.60	37.30	37.47	27051800	36.93
126	2014-02-11	36.88	37.26	36.86	37.17	32141400	36.63
127	2014-02-10	36.63	36.80	36.29	36.80	26767000	36.27
128	2014-02-07	36.32	36.59	36.01	36.56	33260500	36.03
129	2014-02-06	35.80	36.25	35.69	36.18	35351800	35.66
130	2014-02-05	36.29	36.47	35.80	35.82	55814400	35.30
131	2014-02-04	36.97	37.19	36.25	36.35	54697900	35.83
132	2014-02-03	37.74	37.99	36.43	36.48	64063100	35.95
133	2014-01-31	36.95	37.89	36.56	37.84	93162300	37.30
134	2014-01-30	36.79	36.88	36.23	36.86	35036300	36.33
135	2014-01-29	35.98	36.88	35.90	36.66	52745900	36.13
136	2014-01-28	36.12	36.39	35.75	36.27	36205500	35.75
137	2014-01-27	36.87	36.89	35.98	36.03	44420800	35.51
138	2014-01-24	37.45	37.55	36.53	36.81	76395500	36.28
139	2014-01-23	36.09	36.13	35.52	36.06	43954000	35.54
140	2014-01-22	36.26	36.32	35.75	35.93	21904300	35.41
141	2014-01-21	36.82	36.82	36.06	36.17	31567300	35.65
142	2014-01-17	36.83	36.83	36.15	36.38	46267500	35.86
143	2014-01-16	36.69	37.00	36.31	36.89	38018700	36.36
144	2014-01-15	35.90	36.79	35.85	36.76	44812600	36.23
145	2014-01-14	34.73	35.88	34.63	35.78	41623300	35.26
146	2014-01-13	35.99	36.02	34.83	34.98	45901900	34.48
147	2014-01-10	35.90	36.15	35.75	36.04	40548800	35.52
148	2014-01-09	35.88	35.91	35.40	35.53	36516300	35.02
149	2014-01-08	36.00	36.14	35.58	35.76	59971700	35.25
150	2014-01-07	36.33	36.49	36.21	36.41	35802800	35.89
151	2014-01-06	36.85	36.89	36.11	36.13	43603700	35.61
152	2014-01-03	37.20	37.22	36.60	36.91	31134800	36.38
153	2014-01-02	37.35	37.40	37.10	37.16	30632200	36.63
154	2013-12-31	37.40	37.58	37.22	37.41	17503500	36.87
155	2013-12-30	37.22	37.38	36.90	37.29	16290500	36.75
156	2013-12-27	37.58	37.62	37.17	37.29	14563000	36.75
157	2013-12-26	37.20	37.49	37.17	37.44	17612800	36.90
158	2013-12-24	36.72	37.17	36.64	37.08	14243000	36.55
159	2013-12-23	36.81	36.89	36.55	36.62	25128700	36.09
160	2013-12-20	36.20	36.93	36.19	36.80	62649100	36.27
161	2013-12-19	36.51	36.55	36.08	36.25	34160100	35.73
162	2013-12-18	36.36	36.60	35.53	36.58	63192100	36.05
163	2013-12-17	36.94	37.11	36.33	36.52	45687700	35.99
164	2013-12-16	36.73	37.00	36.54	36.89	31734200	36.36
165	2013-12-13	37.42	37.45	36.62	36.69	40066100	36.16
166	2013-12-12	37.64	37.64	37.18	37.22	36012800	36.68
167	2013-12-11	38.06	38.30	37.39	37.61	39853400	37.07
168	2013-12-10	38.61	38.90	38.02	38.11	37828600	37.56
169	2013-12-09	38.56	38.87	38.37	38.71	30286000	38.15
170	2013-12-06	38.42	38.55	37.99	38.36	36457300	37.81
171	2013-12-05	38.85	38.88	37.18	38.00	116305000	37.45
172	2013-12-04	38.21	38.98	38.12	38.94	51983600	38.38
173	2013-12-03	38.14	38.49	38.08	38.31	52109800	37.76
174	2013-12-02	38.09	38.78	38.06	38.45	42950400	37.90
175	2013-11-29	37.82	38.29	37.82	38.13	22090400	37.58
176	2013-11-27	37.57	37.76	37.49	37.60	26002100	37.06
177	2013-11-26	37.57	37.65	37.35	37.35	34465300	36.81
178	2013-11-25	37.93	37.95	37.57	37.64	30646800	37.10
179	2013-11-22	37.53	37.68	37.33	37.57	27982000	37.03
180	2013-11-21	37.27	37.53	37.26	37.40	23064700	36.86
181	2013-11-20	36.92	37.41	36.86	37.08	32229900	36.55
182	2013-11-19	36.85	37.23	36.67	36.74	44275000	36.21
183	2013-11-18	37.35	37.58	37.07	37.20	53277500	36.39
184	2013-11-15	37.95	38.02	37.72	37.84	50601300	37.01
185	2013-11-14	37.87	38.13	37.72	38.02	46183700	37.19
186	2013-11-13	36.98	38.16	36.90	38.16	44957600	37.33
187	2013-11-12	37.38	37.60	37.20	37.36	31651600	36.55
188	2013-11-11	37.69	37.78	37.35	37.59	26872500	36.77
189	2013-11-08	37.67	37.78	37.34	37.78	36737800	36.96
190	2013-11-07	37.96	38.01	37.43	37.50	60437400	36.68
191	2013-11-06	37.24	38.22	37.06	38.18	88948800	37.35
192	2013-11-05	35.79	36.71	35.77	36.64	51681900	35.84
193	2013-11-04	35.59	35.98	35.55	35.94	28060700	35.16
194	2013-11-01	35.67	35.69	35.39	35.53	40264600	34.75
195	2013-10-31	35.66	35.69	35.34	35.41	41682300	34.64
196	2013-10-30	35.53	35.79	35.43	35.54	36997700	34.76
197	2013-10-29	35.63	35.72	35.26	35.52	31702200	34.75
198	2013-10-28	35.61	35.73	35.27	35.57	38383600	34.79
199	2013-10-25	35.88	36.29	35.47	35.73	113494000	34.95
200	2013-10-24	33.82	34.10	33.57	33.72	53209700	32.98
201	2013-10-23	34.35	34.49	33.67	33.76	58600500	33.02
202	2013-10-22	35.02	35.10	34.52	34.58	40438500	33.83
203	2013-10-21	34.98	35.20	34.91	34.99	27433500	34.23
204	2013-10-18	34.82	34.99	34.33	34.96	41811700	34.20
205	2013-10-17	34.45	34.99	34.37	34.92	31359200	34.16
206	2013-10-16	34.60	34.90	34.56	34.64	35111600	33.88
207	2013-10-15	34.67	34.99	34.47	34.49	47097800	33.74
208	2013-10-14	33.90	34.50	33.78	34.45	27757900	33.70
209	2013-10-11	33.68	34.14	33.68	34.13	30033300	33.39
210	2013-10-10	33.31	33.89	33.26	33.76	42875100	33.02
211	2013-10-09	33.07	33.35	32.96	33.07	35878600	32.35
212	2013-10-08	33.31	33.33	32.80	33.01	41017600	32.29
213	2013-10-07	33.60	33.71	33.20	33.30	35069300	32.57
214	2013-10-04	33.69	33.99	33.62	33.88	33008100	33.14
215	2013-10-03	33.88	34.00	33.42	33.86	38703800	33.12
216	2013-10-02	33.36	34.03	33.29	33.92	46946800	33.18
217	2013-10-01	33.35	33.61	33.30	33.58	36718700	32.85
218	2013-09-30	33.00	33.31	32.70	33.28	39839500	32.55
219	2013-09-27	32.88	33.75	32.87	33.27	55348000	32.54
220	2013-09-26	32.64	33.00	32.59	32.77	28504000	32.06
221	2013-09-25	32.49	32.80	32.40	32.51	28907500	31.80
222	2013-09-24	32.87	32.87	32.15	32.45	40685000	31.74
223	2013-09-23	32.54	32.97	32.50	32.74	39826100	32.03
224	2013-09-20	33.41	33.48	32.69	32.79	102904900	32.07
225	2013-09-19	33.48	33.68	33.32	33.64	42026600	32.91
226	2013-09-18	32.99	33.40	32.83	33.32	64099900	32.59
227	2013-09-17	33.42	33.47	32.90	32.93	84716500	32.21
228	2013-09-16	33.38	33.50	32.73	32.80	52839700	32.08
229	2013-09-13	32.77	33.07	32.51	33.03	40899000	32.31
230	2013-09-12	32.72	32.78	32.59	32.69	32860200	31.98
231	2013-09-11	32.57	32.93	32.53	32.74	39087500	32.03
232	2013-09-10	31.90	32.40	31.79	32.39	56881200	31.68
233	2013-09-09	31.22	31.79	31.20	31.66	49628500	30.97
234	2013-09-06	31.31	31.39	31.13	31.15	75434900	30.47
235	2013-09-05	31.10	31.44	30.95	31.23	71644900	30.55
236	2013-09-04	31.39	31.47	31.11	31.20	142320600	30.52
237	2013-09-03	31.75	32.07	31.29	31.88	154507000	31.18
238	2013-08-30	33.37	33.48	33.09	33.40	42790200	32.67
239	2013-08-29	32.93	33.60	32.80	33.55	45284700	32.82
240	2013-08-28	33.39	33.60	33.00	33.02	44257400	32.30
241	2013-08-27	33.52	34.10	33.15	33.26	58522300	32.53
242	2013-08-26	34.40	34.67	34.03	34.15	72786800	33.41
243	2013-08-23	35.17	35.20	34.00	34.75	225493800	33.99
244	2013-08-22	32.19	32.49	32.10	32.39	31169900	31.68
245	2013-08-21	31.61	32.01	31.54	31.61	37409100	30.92
246	2013-08-20	31.44	31.90	31.37	31.62	22979600	30.93
247	2013-08-19	31.76	31.97	31.38	31.39	27902500	30.71
248	2013-08-16	31.79	31.99	31.66	31.80	32866300	31.11
249	2013-08-15	32.00	32.18	30.84	31.79	33338000	31.10
250	2013-08-14	32.14	33.36	31.70	32.35	48519600	31.64
251	2013-08-13	32.51	32.55	32.21	32.23	39464100	31.53
252	2013-08-12	32.46	32.97	32.46	32.87	25493700	31.93
253	2013-08-09	32.77	32.90	32.47	32.70	26800700	31.76
254	2013-08-08	32.24	33.07	32.05	32.89	59034400	31.95
255	2013-08-07	31.54	32.10	31.25	32.06	38078600	31.14
256	2013-08-06	31.55	31.67	31.38	31.58	36331500	30.67
257	2013-08-05	31.90	32.00	31.64	31.70	30984000	30.79
258	2013-08-02	31.69	31.90	31.57	31.89	29199900	30.98
259	2013-08-01	32.06	32.09	31.60	31.67	42557900	30.76
260	2013-07-31	31.97	32.05	31.71	31.84	43898400	30.93
261	2013-07-30	31.78	32.12	31.55	31.85	45799500	30.94
262	2013-07-29	31.47	31.60	31.40	31.54	28870700	30.64
263	2013-07-26	31.26	31.62	31.21	31.62	38633600	30.71
264	2013-07-25	31.62	31.65	31.25	31.39	63213000	30.49
265	2013-07-24	32.04	32.19	31.89	31.96	52803100	31.04
266	2013-07-23	31.91	32.04	31.71	31.82	65810400	30.91
267	2013-07-22	31.70	32.01	31.60	32.01	79040700	31.09
268	2013-07-19	32.40	32.67	31.02	31.40	248428500	30.50
269	2013-07-18	35.72	35.89	35.22	35.44	49547100	34.42
270	2013-07-17	36.34	36.39	35.49	35.74	37285100	34.72
271	2013-07-16	36.01	36.43	35.96	36.27	36378500	35.23
272	2013-07-15	35.66	36.22	35.58	36.17	34142600	35.13
273	2013-07-12	35.58	35.73	35.28	35.67	35501200	34.65
274	2013-07-11	35.00	35.77	34.90	35.69	53638300	34.67
275	2013-07-10	34.34	34.81	34.32	34.70	29658800	33.71
276	2013-07-09	34.58	34.60	34.14	34.35	25318500	33.37
277	2013-07-08	34.35	34.59	33.98	34.33	32396900	33.35
278	2013-07-05	34.09	34.24	33.58	34.21	26085900	33.23
279	2013-07-03	33.66	34.37	33.60	34.01	15994400	33.04
280	2013-07-02	34.41	34.44	33.63	33.94	37630000	32.97
281	2013-07-01	34.75	34.99	34.33	34.36	31055400	33.38
282	2013-06-28	34.38	34.79	34.34	34.54	65545500	33.55
283	2013-06-27	34.52	34.78	34.50	34.62	28993100	33.63
284	2013-06-26	34.12	34.48	33.89	34.35	48665900	33.37
285	2013-06-25	34.08	34.38	33.46	33.67	44073400	32.71
286	2013-06-24	32.94	34.20	32.57	33.72	56109000	32.75
287	2013-06-21	33.66	33.73	33.05	33.27	85338500	32.32
288	2013-06-20	34.26	34.33	33.37	33.49	54493700	32.53
289	2013-06-19	34.96	35.09	34.59	34.59	30816200	33.60
290	2013-06-18	34.97	35.17	34.90	34.98	28616500	33.98
291	2013-06-17	34.69	35.16	34.63	35.00	49670100	34.00
292	2013-06-14	34.55	34.69	34.25	34.40	53192600	33.41
293	2013-06-13	34.99	35.02	34.59	34.72	45654900	33.72
294	2013-06-12	35.14	35.27	34.85	35.00	37372700	34.00
295	2013-06-11	35.05	35.18	34.68	34.84	39435900	33.84
296	2013-06-10	35.51	35.65	35.14	35.47	35994500	34.45
297	2013-06-07	35.25	35.78	35.06	35.67	40757300	34.65
298	2013-06-06	34.84	35.11	34.49	34.96	37618500	33.96
299	2013-06-05	34.60	34.89	34.43	34.78	46025100	33.78
300	2013-06-04	35.62	35.74	34.77	34.99	65529500	33.99
301	2013-06-03	34.92	35.63	34.83	35.59	51252600	34.57
302	2013-05-31	34.82	35.28	34.79	34.90	56165700	33.90
303	2013-05-30	34.85	35.25	34.81	35.03	51131000	34.03
304	2013-05-29	34.74	35.02	34.57	34.88	38412200	33.88
305	2013-05-28	34.42	35.18	34.41	35.02	48212100	34.02
306	2013-05-24	33.92	34.28	33.90	34.27	33174400	33.29
307	2013-05-23	34.23	34.55	33.90	34.15	51102700	33.17
308	2013-05-22	34.79	34.84	34.36	34.61	66047500	33.62
309	2013-05-21	35.10	35.27	34.72	34.85	48702400	33.85
310	2013-05-20	34.73	35.10	34.68	35.08	54020800	34.07
311	2013-05-17	34.13	34.87	34.10	34.87	60666700	33.87
312	2013-05-16	33.64	34.15	33.55	34.08	59382900	33.10
313	2013-05-15	33.45	33.90	33.43	33.85	46303900	32.88
314	2013-05-14	32.86	33.53	32.80	33.53	56870100	32.57
315	2013-05-13	32.61	33.07	32.55	33.03	36027600	31.86
316	2013-05-10	32.67	32.72	32.32	32.69	36394900	31.53
317	2013-05-09	32.85	33.00	32.59	32.66	46417800	31.50
318	2013-05-08	33.07	33.24	32.65	32.99	51595700	31.82
319	2013-05-07	33.65	33.79	33.24	33.31	43078300	32.13
320	2013-05-06	33.42	33.91	33.25	33.75	40978300	32.55
321	2013-05-03	33.23	33.52	33.08	33.49	46784600	32.30
322	2013-05-02	32.63	33.17	32.39	33.16	46059500	31.99
323	2013-05-01	32.93	33.08	32.60	32.72	54330900	31.56
324	2013-04-30	32.56	33.11	32.28	33.10	75165200	31.93
325	2013-04-29	31.80	32.68	31.77	32.61	59116400	31.45
326	2013-04-26	31.90	31.98	31.45	31.79	47799300	30.66
327	2013-04-25	31.71	32.84	31.54	31.94	110700200	30.81
328	2013-04-24	30.62	31.92	30.60	31.76	90946600	30.63
329	2013-04-23	30.70	30.90	30.38	30.60	59126900	29.52
330	2013-04-22	30.30	31.18	30.27	30.83	137904000	29.74
331	2013-04-19	29.62	30.24	29.61	29.77	99790700	28.72
332	2013-04-18	28.95	28.98	28.50	28.79	56906600	27.77
333	2013-04-17	28.85	29.04	28.60	28.83	52840700	27.81
334	2013-04-16	28.90	29.14	28.70	28.97	52797300	27.94
335	2013-04-15	28.65	28.98	28.51	28.69	56332900	27.67
336	2013-04-12	28.85	29.02	28.66	28.79	62886300	27.77
337	2013-04-11	29.10	29.20	28.73	28.94	130923200	27.91
338	2013-04-10	29.57	30.32	29.52	30.28	71116700	29.21
339	2013-04-09	28.73	29.82	28.68	29.61	77733800	28.56
340	2013-04-08	28.73	28.73	28.47	28.59	34759500	27.58
341	2013-04-05	28.22	28.78	28.11	28.70	50927300	27.68
342	2013-04-04	28.39	28.61	28.27	28.60	45263200	27.59
343	2013-04-03	28.75	28.95	28.54	28.56	35062800	27.55
344	2013-04-02	28.59	28.85	28.52	28.80	28456500	27.78
345	2013-04-01	28.64	28.66	28.36	28.61	29201100	27.60
346	2013-03-28	28.32	28.66	28.26	28.61	55453800	27.60
347	2013-03-27	28.14	28.45	28.08	28.37	36047400	27.37
348	2013-03-26	28.24	28.34	28.11	28.16	27824300	27.16
349	2013-03-25	28.30	28.35	27.96	28.16	44154000	27.16
350	2013-03-22	28.19	28.34	28.10	28.25	28720900	27.25
351	2013-03-21	28.11	28.36	28.05	28.11	34233200	27.11
352	2013-03-20	28.34	28.49	28.18	28.32	35447800	27.32
353	2013-03-19	28.12	28.22	28.03	28.18	51901600	27.18
354	2013-03-18	27.88	28.28	27.81	28.10	44809400	27.10
355	2013-03-15	28.03	28.16	27.98	28.04	92710300	27.05
356	2013-03-14	28.00	28.16	27.93	28.14	55914800	27.14
357	2013-03-13	27.87	28.02	27.75	27.92	29093400	26.93
358	2013-03-12	27.84	27.95	27.64	27.91	39255200	26.92
359	2013-03-11	27.94	27.97	27.67	27.87	36627500	26.88
360	2013-03-08	28.25	28.33	27.96	28.00	37667800	27.01
361	2013-03-07	28.11	28.28	28.01	28.14	29196700	27.14
362	2013-03-06	28.21	28.23	27.78	28.09	51448500	27.09
363	2013-03-05	28.29	28.54	28.16	28.35	41432200	27.35
364	2013-03-04	27.85	28.15	27.70	28.15	38157500	27.15
365	2013-03-01	27.72	27.98	27.52	27.95	34849700	26.96
366	2013-02-28	27.88	27.97	27.74	27.80	35840200	26.82
367	2013-02-27	27.42	28.00	27.33	27.81	36394700	26.82
368	2013-02-26	27.38	27.60	27.34	27.37	49923300	26.40
369	2013-02-25	27.97	28.05	27.37	27.37	48011800	26.40
370	2013-02-22	27.68	27.76	27.48	27.76	31425900	26.78
371	2013-02-21	27.74	27.74	27.23	27.49	49078500	26.52
372	2013-02-20	28.13	28.20	27.83	27.87	44110200	26.88
373	2013-02-19	27.88	28.09	27.80	28.05	38781400	27.06
374	2013-02-15	28.04	28.16	27.88	28.01	49650900	26.80
375	2013-02-14	27.92	28.06	27.87	28.04	32663200	26.82
376	2013-02-13	27.93	28.11	27.88	28.03	41715600	26.82
377	2013-02-12	27.88	28.00	27.75	27.88	35990900	26.67
378	2013-02-11	27.65	27.92	27.50	27.86	32247700	26.65
379	2013-02-08	27.35	27.71	27.31	27.55	33318500	26.36
380	2013-02-07	27.35	27.39	27.10	27.28	38028300	26.10
381	2013-02-06	27.38	27.54	27.25	27.34	41889600	26.15
382	2013-02-05	27.62	27.66	27.36	27.50	35410400	26.31
383	2013-02-04	27.87	28.02	27.42	27.44	50540000	26.25
384	2013-02-01	27.67	28.05	27.55	27.93	55565900	26.72
385	2013-01-31	27.79	27.97	27.40	27.45	50530000	26.26
386	2013-01-30	28.01	28.19	27.76	27.85	43580500	26.64
387	2013-01-29	27.82	28.13	27.60	28.01	49242600	26.80
388	2013-01-28	28.01	28.23	27.76	27.91	56056500	26.70
389	2013-01-25	27.58	28.23	27.39	27.88	81847700	26.67
390	2013-01-24	27.70	28.07	27.47	27.63	101739300	26.43
391	2013-01-23	27.20	27.64	27.20	27.61	50387700	26.41
392	2013-01-22	27.30	27.45	27.00	27.15	58650600	25.97
393	2013-01-18	27.10	27.29	27.04	27.25	52167700	26.07
394	2013-01-17	27.19	27.47	27.06	27.25	51685900	26.07
395	2013-01-16	27.15	27.23	27.01	27.04	41077400	25.87
396	2013-01-15	26.83	27.29	26.83	27.21	48244500	26.03
397	2013-01-14	26.90	27.08	26.76	26.89	48324400	25.72
398	2013-01-11	26.49	26.93	26.28	26.83	55512100	25.67
399	2013-01-10	26.65	26.98	26.29	26.46	71431300	25.31
400	2013-01-09	26.72	26.75	26.56	26.70	49047900	25.54
401	2013-01-08	26.75	26.79	26.46	26.55	44703100	25.40
402	2013-01-07	26.77	26.88	26.64	26.69	37110400	25.53
403	2013-01-04	27.27	27.34	26.73	26.74	52521100	25.58
404	2013-01-03	27.63	27.65	27.16	27.25	48294400	26.07
405	2013-01-02	27.25	27.73	27.15	27.62	52899300	26.42
406	2012-12-31	26.59	26.77	26.37	26.71	42749500	25.55
407	2012-12-28	26.71	26.90	26.55	26.55	28239900	25.40
408	2012-12-27	26.89	27.09	26.57	26.96	39394000	25.79
409	2012-12-26	27.03	27.20	26.70	26.86	31631100	25.70
410	2012-12-24	27.20	27.25	27.00	27.06	20842400	25.89
411	2012-12-21	27.45	27.49	27.00	27.45	98776500	26.26
412	2012-12-20	27.36	27.68	27.15	27.68	52607300	26.48
413	2012-12-19	27.69	27.73	27.25	27.31	53519900	26.13
414	2012-12-18	27.25	27.63	27.14	27.56	50486900	26.37
415	2012-12-17	26.79	27.22	26.68	27.10	42046100	25.93
416	2012-12-14	27.11	27.13	26.70	26.81	42077500	25.65
417	2012-12-13	27.32	27.52	26.95	27.11	45080100	25.93
418	2012-12-12	27.53	27.62	27.08	27.24	43966300	26.06
419	2012-12-11	27.05	27.49	27.05	27.32	52282800	26.14
420	2012-12-10	26.56	26.97	26.52	26.94	47031100	25.77
421	2012-12-07	26.82	26.82	26.37	26.46	46162100	25.31
422	2012-12-06	26.81	26.98	26.61	26.73	39182300	25.57
423	2012-12-05	26.38	26.93	26.26	26.67	68283800	25.51
424	2012-12-04	26.50	26.63	26.34	26.37	49777500	25.23
425	2012-12-03	26.78	26.82	26.40	26.43	53173800	25.28
426	2012-11-30	27.05	27.13	26.49	26.62	83690200	25.47
427	2012-11-29	27.11	27.36	26.86	26.95	69551400	25.78
428	2012-11-28	27.01	27.39	26.77	27.36	53018400	26.17
429	2012-11-27	27.36	27.38	27.04	27.08	45018600	25.91
430	2012-11-26	27.54	27.58	27.17	27.39	85198700	26.20
431	2012-11-23	27.23	27.77	27.20	27.70	57845700	26.50
432	2012-11-21	26.71	27.17	26.67	26.95	66360300	25.78
433	2012-11-20	26.76	26.80	26.46	26.71	47070400	25.55
434	2012-11-19	26.80	26.80	26.47	26.73	57179300	25.57
435	2012-11-16	26.67	26.70	26.34	26.52	64083300	25.37
436	2012-11-15	26.88	26.97	26.63	26.66	50955600	25.50
437	2012-11-14	27.24	27.29	26.80	26.84	76086100	25.68
438	2012-11-13	27.02	27.30	26.75	27.09	131689200	25.92
439	2012-11-12	28.94	29.01	28.21	28.22	61112300	26.78
440	2012-11-09	28.88	29.19	28.81	28.83	43291200	27.36
441	2012-11-08	29.12	29.37	28.80	28.81	49841800	27.34
442	2012-11-07	29.53	29.83	29.05	29.08	57871800	27.59
443	2012-11-06	29.82	30.20	29.61	29.86	43401500	28.33
444	2012-11-05	29.62	29.74	29.33	29.63	38070800	28.11
445	2012-11-02	29.59	29.77	29.33	29.50	57131600	27.99
446	2012-11-01	28.84	29.56	28.82	29.52	72047900	28.01
447	2012-10-31	28.55	28.88	28.50	28.54	69464100	27.08
448	2012-10-26	27.86	28.34	27.84	28.21	57790000	26.77
449	2012-10-25	28.19	28.20	27.86	27.88	54084300	26.45
450	2012-10-24	28.16	28.20	27.87	27.90	53320400	26.47
451	2012-10-23	27.77	28.20	27.76	28.05	64414800	26.62
452	2012-10-22	28.73	28.83	27.83	28.00	83374000	26.57
453	2012-10-19	29.05	29.08	28.50	28.64	90470800	27.18
454	2012-10-18	29.65	29.73	29.26	29.50	59238500	27.99
455	2012-10-17	29.30	29.64	29.09	29.59	44206100	28.08
456	2012-10-16	29.45	29.74	29.32	29.49	47739400	27.98
457	2012-10-15	29.37	29.72	29.25	29.51	42440200	28.00
458	2012-10-12	28.97	29.32	28.80	29.20	46464700	27.71
459	2012-10-11	29.22	29.25	28.87	28.95	41488500	27.47
460	2012-10-10	29.15	29.31	28.95	28.98	47227100	27.50
461	2012-10-09	29.68	29.74	29.18	29.28	45121100	27.78
462	2012-10-08	29.64	29.92	29.55	29.78	29752000	28.26
463	2012-10-05	30.23	30.25	29.74	29.85	41133900	28.32
464	2012-10-04	29.97	30.03	29.57	30.03	43634900	28.49
465	2012-10-03	29.75	29.99	29.67	29.86	46655900	28.33
466	2012-10-02	29.68	29.89	29.50	29.66	43338900	28.14
467	2012-10-01	29.81	29.98	29.42	29.49	54042700	27.98
468	2012-09-28	30.18	30.26	29.74	29.76	54229300	28.24
469	2012-09-27	30.17	30.40	29.89	30.16	47129900	28.62
470	2012-09-26	30.28	30.60	30.04	30.17	54672000	28.63
471	2012-09-25	30.95	31.00	30.36	30.39	54266400	28.84
472	2012-09-24	31.00	31.07	30.64	30.78	46825900	29.21
473	2012-09-21	31.43	31.61	31.09	31.19	102348900	29.59
474	2012-09-20	30.95	31.48	30.91	31.45	45543000	29.84
475	2012-09-19	31.09	31.19	31.04	31.05	48871900	29.46
476	2012-09-18	31.10	31.21	31.03	31.18	34542700	29.59
477	2012-09-17	31.19	31.26	31.04	31.21	36488500	29.61
478	2012-09-14	31.01	31.25	30.81	31.21	51422800	29.61
479	2012-09-13	30.89	31.18	30.40	30.94	45047300	29.36
480	2012-09-12	30.94	31.18	30.73	30.78	32775800	29.21
481	2012-09-11	30.69	30.91	30.61	30.79	25191800	29.22
482	2012-09-10	30.83	30.90	30.51	30.72	40524000	29.15
483	2012-09-07	31.04	31.07	30.73	30.95	42649100	29.37
484	2012-09-06	30.50	31.36	30.46	31.35	48371700	29.75
485	2012-09-05	30.22	30.53	30.21	30.39	33650000	28.84
486	2012-09-04	30.45	30.66	30.15	30.39	48556700	28.84
487	2012-08-31	30.60	30.96	30.38	30.82	36590100	29.24
488	2012-08-30	30.53	30.61	30.22	30.32	23982100	28.77
489	2012-08-29	30.65	30.75	30.44	30.65	23346800	29.08
490	2012-08-28	30.70	30.80	30.52	30.63	23947900	29.06
491	2012-08-27	30.93	30.96	30.59	30.69	34691100	29.12
492	2012-08-24	30.25	30.63	30.18	30.56	22943300	29.00
493	2012-08-23	30.39	30.40	30.08	30.26	28355600	28.71
494	2012-08-22	30.59	30.76	30.47	30.54	33437400	28.98
495	2012-08-21	30.76	30.96	30.61	30.80	28822700	29.22
496	2012-08-20	30.82	30.85	30.58	30.74	23737700	29.17
497	2012-08-17	30.92	30.92	30.59	30.90	32589900	29.32
498	2012-08-16	30.36	30.94	30.26	30.78	35787200	29.21
499	2012-08-15	30.11	30.28	30.02	30.20	24351000	28.66
500	2012-08-14	30.30	30.39	30.01	30.13	34551400	28.59
501	2012-08-13	30.35	30.46	30.16	30.39	23049100	28.65
502	2012-08-10	30.50	30.62	30.25	30.42	27810300	28.67
503	2012-08-09	30.39	30.65	30.30	30.50	24920800	28.75
504	2012-08-08	30.21	30.47	30.11	30.33	26257600	28.59
505	2012-08-07	30.07	30.35	29.87	30.26	28002900	28.52
506	2012-08-06	30.00	30.11	29.81	29.95	27471800	28.23
507	2012-08-03	29.53	29.94	29.48	29.75	35859400	28.04
508	2012-08-02	29.21	29.53	28.97	29.19	39520500	27.51
509	2012-08-01	29.59	29.65	29.21	29.41	31721800	27.72
510	2012-07-31	29.48	29.71	29.33	29.47	37620900	27.78
511	2012-07-30	29.75	29.82	29.46	29.64	28905000	27.94
512	2012-07-27	29.48	29.85	29.18	29.76	44242600	28.05
513	2012-07-26	29.23	29.50	29.09	29.16	45301400	27.49
514	2012-07-25	29.24	29.33	28.78	28.83	45579500	27.18
515	2012-07-24	29.24	29.36	28.90	29.15	47723300	27.48
516	2012-07-23	29.57	29.58	29.01	29.28	55151900	27.60
517	2012-07-20	31.00	31.05	30.05	30.12	64021700	28.39
518	2012-07-19	30.51	30.80	30.38	30.67	46663200	28.91
519	2012-07-18	29.60	30.45	29.46	30.45	41090400	28.70
520	2012-07-17	29.64	29.86	29.20	29.66	33771300	27.96
521	2012-07-16	29.48	29.53	29.04	29.44	27900600	27.75
522	2012-07-13	28.76	29.48	28.72	29.39	39085000	27.70
523	2012-07-12	29.15	29.18	28.54	28.63	63523600	26.99
524	2012-07-11	29.71	29.74	29.11	29.30	39184900	27.62
525	2012-07-10	30.08	30.22	29.51	29.74	37534100	28.03
526	2012-07-09	30.12	30.23	29.78	30.00	30680800	28.28
527	2012-07-06	30.61	30.70	29.95	30.19	38294800	28.46
528	2012-07-05	30.59	30.78	30.38	30.70	28801900	28.94
529	2012-07-03	30.23	30.76	30.17	30.76	20938100	28.99
530	2012-07-02	30.62	30.62	30.21	30.56	30589100	28.81
531	2012-06-29	30.45	30.69	30.14	30.59	55227200	28.83
532	2012-06-28	29.98	30.05	29.42	29.91	45328400	28.19
533	2012-06-27	30.19	30.50	30.03	30.17	33781700	28.44
534	2012-06-26	30.00	30.27	29.94	30.02	38421300	28.30
535	2012-06-25	30.30	30.32	29.62	29.87	42217200	28.16
536	2012-06-22	30.30	30.73	30.03	30.70	45098100	28.94
537	2012-06-21	30.96	31.14	30.06	30.14	48456600	28.41
538	2012-06-20	30.93	31.05	30.64	30.93	36257100	29.16
539	2012-06-19	30.19	31.11	30.05	30.70	75725800	28.94
540	2012-06-18	29.99	30.03	29.71	29.84	58679900	28.13
541	2012-06-15	29.59	30.08	29.49	30.02	62314400	28.30
542	2012-06-14	29.33	29.46	28.88	29.34	39458900	27.66
543	2012-06-13	29.22	29.44	29.05	29.13	32984600	27.46
544	2012-06-12	29.10	29.30	28.84	29.29	35337900	27.61
545	2012-06-11	29.73	29.81	28.82	28.90	46361900	27.24
546	2012-06-08	29.21	29.68	29.05	29.65	42551100	27.95
547	2012-06-07	29.64	29.70	29.17	29.23	37792800	27.55
548	2012-06-06	28.88	29.37	28.81	29.35	46860500	27.67
549	2012-06-05	28.51	28.75	28.39	28.51	45715400	26.87
550	2012-06-04	28.62	28.78	28.32	28.55	47926300	26.91
551	2012-06-01	28.76	28.96	28.44	28.45	56634300	26.82
552	2012-05-31	29.30	29.42	28.94	29.19	39134000	27.51
553	2012-05-30	29.35	29.48	29.12	29.34	41585500	27.66
554	2012-05-29	29.38	29.72	29.22	29.56	37758800	27.86
555	2012-05-25	29.20	29.36	29.01	29.06	29507200	27.39
556	2012-05-24	29.16	29.30	28.76	29.07	52575000	27.40
557	2012-05-23	29.35	29.40	28.64	29.11	65171000	27.44
558	2012-05-22	29.69	29.88	29.50	29.76	39504900	28.05
559	2012-05-21	29.10	29.79	29.06	29.75	38787900	28.04
560	2012-05-18	29.79	29.81	29.17	29.27	56205300	27.59
561	2012-05-17	29.99	30.21	29.71	29.72	48484000	28.01
562	2012-05-16	30.31	30.32	29.74	29.90	60083700	28.18
563	2012-05-15	30.64	30.80	30.15	30.21	61822800	28.48
564	2012-05-14	30.82	31.04	30.64	30.68	40528900	28.73
565	2012-05-11	30.69	31.54	30.69	31.16	43459300	29.18
566	2012-05-10	30.86	31.02	30.45	30.74	43839200	28.79
567	2012-05-09	30.19	30.83	30.10	30.76	50309300	28.81
568	2012-05-08	30.48	30.78	30.17	30.50	46328300	28.56
569	2012-05-07	30.70	30.86	30.57	30.65	48641400	28.70
570	2012-05-04	31.45	31.57	30.92	30.98	57927200	29.01
571	2012-05-03	31.88	31.90	31.61	31.76	31501300	29.74
572	2012-05-02	31.85	31.93	31.64	31.80	37385300	29.78
573	2012-05-01	32.05	32.34	31.95	32.01	43832300	29.98
574	2012-04-30	31.98	32.11	31.92	32.02	35697200	29.99
575	2012-04-27	32.12	32.22	31.88	31.98	41419100	29.95
576	2012-04-26	32.12	32.23	31.92	32.11	40308100	30.07
577	2012-04-25	31.92	32.32	31.87	32.20	62495500	30.15
578	2012-04-24	32.21	32.52	31.83	31.92	40871100	29.89
579	2012-04-23	32.31	32.50	32.03	32.12	61398200	30.08
580	2012-04-20	32.15	32.89	32.05	32.42	106045000	30.36
581	2012-04-19	31.13	31.68	30.94	31.01	54781200	29.04
582	2012-04-18	31.28	31.31	31.04	31.14	40552900	29.16
583	2012-04-17	31.27	31.61	31.20	31.44	34361500	29.44
584	2012-04-16	30.99	31.19	30.77	31.08	38124800	29.11
585	2012-04-13	30.89	31.16	30.72	30.81	39749200	28.85
586	2012-04-12	30.48	31.04	30.42	30.98	38304000	29.01
587	2012-04-11	30.43	30.53	30.23	30.35	43014000	28.42
588	2012-04-10	31.06	31.19	30.30	30.47	54131300	28.53
589	2012-04-09	31.22	31.40	30.97	31.10	31056400	29.12
590	2012-04-05	31.15	31.63	31.05	31.52	50368600	29.52
591	2012-04-04	31.66	31.69	31.05	31.21	49455900	29.23
592	2012-04-03	32.16	32.19	31.66	31.94	42752100	29.91
593	2012-04-02	32.22	32.46	31.95	32.29	35853600	30.24
594	2012-03-30	32.40	32.41	32.04	32.26	31749400	30.21
595	2012-03-29	32.06	32.19	31.81	32.12	37038500	30.08
596	2012-03-28	32.52	32.70	32.04	32.19	41344800	30.14
597	2012-03-27	32.65	32.70	32.40	32.52	36274900	30.45
598	2012-03-26	32.19	32.61	32.15	32.59	36758300	30.52
599	2012-03-23	32.10	32.11	31.72	32.01	35912200	29.98
600	2012-03-22	31.81	32.09	31.79	32.00	31749500	29.97
601	2012-03-21	31.96	32.15	31.82	31.91	37928600	29.88
602	2012-03-20	32.10	32.15	31.74	31.99	41566800	29.96
603	2012-03-19	32.54	32.61	32.15	32.20	44789200	30.15
604	2012-03-16	32.91	32.95	32.50	32.60	65626400	30.53
605	2012-03-15	32.79	32.94	32.58	32.85	49068300	30.76
606	2012-03-14	32.53	32.88	32.49	32.77	41986900	30.69
607	2012-03-13	32.24	32.69	32.15	32.67	48951700	30.59
608	2012-03-12	31.97	32.20	31.82	32.04	34073600	30.00
609	2012-03-09	32.10	32.16	31.92	31.99	34628400	29.96
610	2012-03-08	32.04	32.21	31.90	32.01	36747400	29.98
611	2012-03-07	31.67	31.92	31.53	31.84	34340400	29.82
612	2012-03-06	31.54	31.98	31.49	31.56	51932900	29.56
613	2012-03-05	32.01	32.05	31.62	31.80	45240000	29.78
614	2012-03-02	32.31	32.44	32.00	32.08	47314200	30.04
615	2012-03-01	31.93	32.39	31.85	32.29	77344100	30.24
616	2012-02-29	31.89	32.00	31.61	31.74	59323600	29.72
617	2012-02-28	31.41	31.93	31.38	31.87	45230600	29.85
618	2012-02-27	31.24	31.50	31.10	31.35	34568400	29.36
619	2012-02-24	31.48	31.50	31.24	31.48	35575400	29.48
620	2012-02-23	31.20	31.59	31.00	31.37	35034700	29.38
621	2012-02-22	31.45	31.68	31.18	31.27	49253200	29.28
622	2012-02-21	31.18	31.61	31.15	31.44	50829900	29.44
623	2012-02-17	31.20	31.32	30.95	31.25	70036500	29.26
624	2012-02-16	30.31	31.55	30.30	31.29	94705100	29.30
625	2012-02-15	30.33	30.39	30.03	30.05	43311300	28.14
626	2012-02-14	30.33	30.46	29.85	30.25	59644000	28.33
627	2012-02-13	30.63	30.77	30.43	30.58	33319800	28.45
628	2012-02-10	30.64	30.80	30.36	30.50	44605300	28.38
629	2012-02-09	30.68	30.80	30.48	30.77	50481600	28.63
630	2012-02-08	30.26	30.67	30.22	30.66	49659100	28.52
631	2012-02-07	30.15	30.49	30.05	30.35	39242400	28.24
632	2012-02-06	30.04	30.22	29.97	30.20	28039700	28.10
633	2012-02-03	30.14	30.40	30.09	30.24	41838500	28.13
634	2012-02-02	29.90	30.17	29.71	29.95	52223300	27.86
635	2012-02-01	29.79	30.05	29.76	29.89	67409900	27.81
636	2012-01-31	29.66	29.70	29.23	29.53	50572400	27.47
637	2012-01-30	28.97	29.62	28.83	29.61	51114800	27.55
638	2012-01-27	29.45	29.53	29.17	29.23	44187700	27.19
639	2012-01-26	29.61	29.70	29.40	29.50	49102800	27.45
640	2012-01-25	29.07	29.65	29.07	29.56	59231700	27.50
641	2012-01-24	29.47	29.57	29.18	29.34	51703300	27.30
642	2012-01-23	29.55	29.95	29.35	29.73	76078100	27.66
643	2012-01-20	28.82	29.74	28.75	29.71	165902900	27.64
644	2012-01-19	28.16	28.44	28.03	28.12	74053500	26.16
645	2012-01-18	28.31	28.40	27.97	28.23	64860600	26.26
646	2012-01-17	28.40	28.65	28.17	28.26	72395300	26.29
647	2012-01-13	27.93	28.25	27.79	28.25	60196100	26.28
648	2012-01-12	27.87	28.02	27.65	28.00	49370800	26.05
649	2012-01-11	27.43	27.98	27.37	27.72	65582400	25.79
650	2012-01-10	27.93	28.15	27.75	27.84	60014400	25.90
651	2012-01-09	28.05	28.10	27.72	27.74	59706800	25.81
652	2012-01-06	27.53	28.19	27.53	28.11	99455500	26.15
653	2012-01-05	27.38	27.73	27.29	27.68	56081400	25.75
654	2012-01-04	26.82	27.47	26.78	27.40	80516100	25.49
655	2012-01-03	26.55	26.96	26.39	26.77	64731500	24.91
656	2011-12-30	26.00	26.12	25.91	25.96	27395700	24.15
657	2011-12-29	25.95	26.05	25.86	26.02	22616900	24.21
658	2011-12-28	26.11	26.15	25.76	25.82	29822500	24.02
659	2011-12-27	25.96	26.14	25.93	26.04	21287200	24.23
660	2011-12-23	25.91	26.04	25.73	26.03	23205800	24.22
661	2011-12-22	25.82	25.86	25.48	25.81	35794100	24.01
662	2011-12-21	26.01	26.19	25.44	25.76	64132500	23.97
663	2011-12-20	25.86	26.10	25.81	26.03	60767600	24.22
664	2011-12-19	26.02	26.12	25.46	25.53	52258300	23.75
665	2011-12-16	25.67	26.17	25.63	26.00	101408100	24.19
666	2011-12-15	25.72	25.88	25.54	25.56	46213900	23.78
667	2011-12-14	25.72	25.86	25.57	25.59	47926400	23.81
668	2011-12-13	25.75	26.10	25.65	25.76	54581100	23.97
669	2011-12-12	25.41	25.57	25.29	25.51	38945900	23.73
670	2011-12-09	25.52	25.87	25.50	25.70	53788500	23.91
671	2011-12-08	25.48	25.72	25.37	25.40	60522200	23.63
672	2011-12-07	25.67	25.76	25.34	25.60	62667000	23.82
673	2011-12-06	25.81	25.87	25.61	25.66	46175300	23.87
674	2011-12-05	25.78	25.80	25.50	25.70	56818400	23.91
675	2011-12-02	25.59	25.62	25.16	25.22	52293800	23.46
676	2011-12-01	25.56	25.63	25.20	25.28	48545400	23.52
677	2011-11-30	25.37	25.59	25.14	25.58	81350900	23.80
678	2011-11-29	24.82	25.04	24.75	24.84	40917100	23.11
679	2011-11-28	24.94	24.97	24.69	24.87	46766700	23.14
680	2011-11-25	24.38	24.67	24.30	24.30	26164600	22.61
681	2011-11-23	24.61	24.79	24.47	24.47	49099700	22.77
682	2011-11-22	24.89	24.96	24.65	24.79	49204500	23.06
683	2011-11-21	25.24	25.25	24.90	25.00	61882500	23.26
684	2011-11-18	25.48	25.50	25.15	25.30	47626200	23.54
685	2011-11-17	26.01	26.04	25.44	25.54	70977500	23.76
686	2011-11-16	26.47	26.51	26.04	26.07	53262800	24.25
687	2011-11-15	26.56	26.94	26.40	26.74	43874200	24.88
688	2011-11-14	26.88	27.00	26.65	26.76	34199200	24.71
689	2011-11-11	26.58	27.08	26.57	26.91	37903000	24.85
690	2011-11-10	26.47	26.50	26.12	26.28	32514400	24.27
691	2011-11-09	26.59	26.75	26.06	26.20	62950900	24.19
692	2011-11-08	27.01	27.20	26.69	27.16	47822500	25.08
693	2011-11-07	26.21	26.82	26.13	26.80	42589700	24.75
694	2011-11-04	26.38	26.40	26.00	26.25	36549200	24.24
695	2011-11-03	26.24	26.59	25.98	26.53	65836100	24.50
696	2011-11-02	26.10	26.20	25.70	26.01	53533100	24.02
697	2011-11-01	26.19	26.32	25.86	25.99	61182600	24.00
698	2011-10-31	26.76	27.00	26.62	26.63	46799000	24.59
699	2011-10-28	27.14	27.19	26.79	26.98	57712100	24.91
700	2011-10-27	27.13	27.40	26.65	27.25	74512400	25.16
701	2011-10-26	27.03	27.06	26.10	26.59	63029900	24.55
702	2011-10-25	27.08	27.23	26.72	26.81	53554600	24.76
703	2011-10-24	27.06	27.40	27.04	27.19	56897800	25.11
704	2011-10-21	27.15	27.19	26.80	27.16	76620600	25.08
705	2011-10-20	27.26	27.34	26.40	27.04	76300200	24.97
706	2011-10-19	27.37	27.47	27.01	27.13	42880000	25.05
707	2011-10-18	26.94	27.40	26.80	27.31	52487900	25.22
708	2011-10-17	27.11	27.42	26.85	26.98	39453300	24.91
709	2011-10-14	27.31	27.50	27.02	27.27	50947700	25.18
710	2011-10-13	26.76	27.20	26.62	27.18	43823500	25.10
711	2011-10-12	27.18	27.31	26.90	26.96	52489800	24.89
712	2011-10-11	26.86	27.07	26.72	27.00	38826200	24.93
713	2011-10-10	26.58	26.97	26.47	26.94	41815300	24.88
714	2011-10-07	26.34	26.51	26.20	26.25	52741600	24.24
715	2011-10-06	25.90	26.40	25.70	26.34	55111400	24.32
716	2011-10-05	25.42	26.16	25.16	25.89	94061300	23.91
717	2011-10-04	24.30	25.39	24.26	25.34	83485400	23.40
718	2011-10-03	24.72	25.34	24.52	24.53	64592500	22.65
719	2011-09-30	25.20	25.50	24.88	24.89	54060500	22.98
720	2011-09-29	25.98	26.17	25.09	25.45	63407300	23.50
721	2011-09-28	25.93	26.37	25.51	25.58	60736200	23.62
722	2011-09-27	25.66	25.92	25.45	25.67	55620700	23.70
723	2011-09-26	25.19	25.52	24.73	25.44	51057600	23.49
724	2011-09-23	24.90	25.15	24.69	25.06	64768100	23.14
725	2011-09-22	25.30	25.65	24.60	25.06	96278300	23.14
726	2011-09-21	27.05	27.06	25.97	25.99	72750700	24.00
727	2011-09-20	27.31	27.50	26.93	26.98	49211900	24.91
728	2011-09-19	26.80	27.31	26.60	27.21	52324900	25.13
729	2011-09-16	27.05	27.27	26.83	27.12	89681500	25.04
730	2011-09-15	26.73	27.03	26.31	26.99	67808300	24.92
731	2011-09-14	26.17	26.80	25.89	26.50	66739200	24.47
732	2011-09-13	25.92	26.19	25.81	26.04	48792300	24.05
733	2011-09-12	25.44	25.93	25.27	25.89	55046100	23.91
734	2011-09-09	26.00	26.18	25.50	25.74	64529200	23.77
735	2011-09-08	26.00	26.66	25.95	26.22	65811900	24.21
736	2011-09-07	25.69	26.00	25.57	26.00	41961000	24.01
737	2011-09-06	25.20	25.59	25.11	25.51	54929300	23.56
738	2011-09-02	25.78	26.00	25.66	25.80	43894400	23.82
739	2011-09-01	26.46	26.86	26.21	26.21	60510800	24.20
740	2011-08-31	26.29	26.71	26.26	26.60	59300800	24.56
741	2011-08-30	25.73	26.43	25.70	26.23	57341400	24.22
742	2011-08-29	25.53	25.86	25.37	25.84	38863200	23.86
743	2011-08-26	24.51	25.34	24.42	25.25	71957000	23.32
744	2011-08-25	25.08	25.16	24.50	24.57	48192000	22.69
745	2011-08-24	24.65	24.93	24.42	24.90	45329700	22.99
746	2011-08-23	24.03	24.75	24.03	24.72	59670600	22.83
747	2011-08-22	24.42	24.49	23.79	23.98	54721000	22.14
748	2011-08-19	24.41	24.62	23.91	24.05	77397900	22.21
749	2011-08-18	24.57	25.09	24.03	24.67	105714200	22.78
750	2011-08-17	25.25	25.70	24.93	25.25	50923700	23.32
751	2011-08-16	25.22	25.59	25.05	25.35	54251500	23.41
752	2011-08-15	25.24	25.58	25.15	25.51	56529400	23.41
753	2011-08-12	25.13	25.34	24.65	25.10	64787100	23.03
754	2011-08-11	24.50	25.38	24.40	25.19	90690100	23.11
755	2011-08-10	24.95	25.09	24.10	24.20	127819900	22.21
756	2011-08-09	24.71	25.62	24.03	25.58	126268900	23.47
757	2011-08-08	25.02	25.60	24.39	24.48	134257200	22.46
758	2011-08-05	25.97	26.10	25.23	25.68	112071700	23.56
759	2011-08-04	26.53	26.87	25.93	25.94	92949500	23.80
760	2011-08-03	26.83	27.00	26.48	26.92	64581200	24.70
761	2011-08-02	26.98	27.45	26.76	26.80	63883100	24.59
762	2011-08-01	27.51	27.69	26.75	27.27	61838400	25.02
763	2011-07-29	27.52	27.71	27.26	27.40	104394800	25.14
764	2011-07-28	27.29	28.07	27.21	27.72	83761400	25.44
765	2011-07-27	27.88	27.99	27.20	27.33	71488700	25.08
766	2011-07-26	27.82	28.15	27.78	28.08	74636500	25.77
767	2011-07-25	27.26	28.09	27.19	27.91	108482400	25.61
768	2011-07-22	26.86	27.55	26.68	27.53	76380600	25.26
769	2011-07-21	27.04	27.31	26.65	27.10	81737400	24.87
770	2011-07-20	27.28	27.35	26.98	27.06	49795400	24.83
771	2011-07-19	26.81	27.64	26.78	27.54	86730600	25.27
772	2011-07-18	26.63	26.90	26.26	26.59	44501900	24.40
773	2011-07-15	26.47	26.93	26.47	26.78	49132400	24.57
774	2011-07-14	26.62	27.01	26.36	26.47	46382300	24.29
775	2011-07-13	26.60	26.96	26.51	26.63	40861800	24.44
776	2011-07-12	26.55	26.79	26.34	26.54	47319300	24.35
777	2011-07-11	26.62	26.80	26.49	26.63	43999800	24.44
778	2011-07-08	26.54	26.98	26.51	26.92	58320700	24.70
779	2011-07-07	26.49	26.88	26.36	26.77	51946500	24.56
780	2011-07-06	25.97	26.37	25.96	26.33	48744200	24.16
781	2011-07-05	26.10	26.15	25.90	26.03	37805300	23.89
782	2011-07-01	25.93	26.17	25.84	26.02	52906200	23.88
783	2011-06-30	25.74	26.00	25.66	26.00	52535400	23.86
784	2011-06-29	25.71	25.71	25.36	25.62	66051000	23.51
785	2011-06-28	25.30	25.92	25.16	25.80	81032100	23.67
786	2011-06-27	24.23	25.46	24.23	25.20	92044200	23.12
787	2011-06-24	24.51	24.54	24.19	24.30	101387200	22.30
788	2011-06-23	24.44	24.65	24.20	24.63	59470400	22.60
789	2011-06-22	24.60	24.81	24.59	24.65	44287300	22.62
790	2011-06-21	24.52	24.86	24.40	24.76	49708700	22.72
791	2011-06-20	24.17	24.66	24.16	24.47	54338400	22.45
792	2011-06-17	24.22	24.30	23.98	24.26	83320400	22.26
793	2011-06-16	23.75	24.10	23.65	24.00	57184100	22.02
794	2011-06-15	24.00	24.01	23.67	23.74	49410200	21.78
795	2011-06-14	24.30	24.45	24.19	24.22	42894500	22.22
796	2011-06-13	23.79	24.19	23.70	24.04	47572500	22.06
797	2011-06-10	24.02	24.02	23.69	23.71	49327200	21.76
798	2011-06-09	24.01	24.04	23.82	23.96	42878700	21.99
799	2011-06-08	23.90	24.02	23.86	23.94	42205000	21.97
800	2011-06-07	24.09	24.17	23.90	24.06	41112600	22.08
801	2011-06-06	23.89	24.25	23.77	24.01	54778700	22.03
802	2011-06-03	24.05	24.14	23.84	23.91	60697700	21.94
803	2011-06-02	24.49	24.65	24.18	24.22	51487800	22.22
804	2011-06-01	24.99	25.10	24.37	24.43	74033500	22.42
805	2011-05-31	24.96	25.06	24.70	25.01	60196300	22.95
806	2011-05-27	24.68	24.90	24.65	24.76	50251000	22.72
807	2011-05-26	24.35	25.03	24.32	24.67	78016600	22.64
808	2011-05-25	24.17	24.31	24.16	24.19	34904200	22.20
809	2011-05-24	24.20	24.29	24.04	24.15	47691800	22.16
810	2011-05-23	24.21	24.25	24.03	24.17	52692500	22.18
811	2011-05-20	24.72	24.87	24.44	24.49	45451500	22.47
812	2011-05-19	24.85	24.88	24.50	24.72	37783600	22.68
813	2011-05-18	24.53	24.74	24.25	24.69	53931100	22.66
814	2011-05-17	24.40	24.70	24.27	24.52	82882100	22.50
815	2011-05-16	24.96	25.07	24.50	24.57	91350900	22.40
816	2011-05-13	25.28	25.32	24.95	25.03	66812300	22.82
817	2011-05-12	25.35	25.39	25.10	25.32	77400000	23.08
818	2011-05-11	25.65	25.66	25.21	25.36	78600000	23.12
819	2011-05-10	25.38	25.85	25.25	25.67	120798700	23.40
820	2011-05-09	25.80	25.96	25.67	25.83	38696400	23.55
821	2011-05-06	26.07	26.22	25.75	25.87	55993000	23.58
822	2011-05-05	26.05	26.08	25.68	25.79	55600000	23.51
823	2011-05-04	25.85	26.25	25.79	26.06	73292300	23.76
824	2011-05-03	25.60	25.85	25.49	25.81	71892900	23.53
825	2011-05-02	25.94	26.00	25.48	25.66	89825600	23.39
826	2011-04-29	26.55	26.64	25.36	25.92	319317900	23.63
827	2011-04-28	26.46	26.87	26.40	26.71	80200000	24.35
828	2011-04-27	26.30	26.39	26.13	26.38	52689000	24.05
829	2011-04-26	25.74	26.44	25.67	26.19	69200000	23.88
830	2011-04-25	25.56	25.62	25.34	25.61	33525100	23.35
831	2011-04-21	25.79	25.89	25.36	25.52	46892300	23.26
832	2011-04-20	25.54	26.00	25.51	25.76	61608600	23.48
833	2011-04-19	25.00	25.17	24.87	25.15	38892400	22.93
834	2011-04-18	25.10	25.28	24.72	25.08	58045100	22.86
835	2011-04-15	25.46	25.56	25.18	25.37	65080400	23.13
836	2011-04-14	25.42	25.44	25.09	25.42	55239900	23.17
837	2011-04-13	25.65	25.87	25.56	25.63	38144700	23.36
838	2011-04-12	25.83	25.85	25.55	25.64	36920400	23.37
839	2011-04-11	26.19	26.25	25.80	25.98	34286300	23.68
840	2011-04-08	26.17	26.28	25.96	26.07	39887600	23.77
841	2011-04-07	26.19	26.26	25.97	26.20	46134700	23.88
842	2011-04-06	25.98	26.31	25.86	26.15	65581400	23.84
843	2011-04-05	25.82	26.18	25.74	25.78	73651100	23.50
844	2011-04-04	25.45	25.66	25.41	25.55	35433700	23.29
845	2011-04-01	25.53	25.53	25.31	25.48	63114200	23.23
846	2011-03-31	25.60	25.68	25.34	25.39	63233700	23.15
847	2011-03-30	25.60	25.72	25.50	25.61	41999300	23.35
848	2011-03-29	25.34	25.52	25.30	25.49	40763500	23.24
849	2011-03-28	25.66	25.72	25.38	25.41	48973200	23.16
850	2011-03-25	25.93	25.95	25.59	25.62	57029800	23.36
851	2011-03-24	25.60	25.87	25.50	25.81	38696700	23.53
852	2011-03-23	25.23	25.61	25.18	25.54	43969000	23.28
853	2011-03-22	25.30	25.46	25.23	25.30	30895600	23.06
854	2011-03-21	25.18	25.58	25.15	25.33	46878100	23.09
855	2011-03-18	25.06	25.18	24.80	24.80	85486700	22.61
856	2011-03-17	25.06	25.22	24.75	24.78	62497000	22.59
857	2011-03-16	25.22	25.28	24.68	24.79	100725400	22.60
858	2011-03-15	25.08	25.47	25.00	25.39	76067300	23.15
859	2011-03-14	25.49	25.76	25.35	25.69	54473400	23.42
860	2011-03-11	25.41	25.85	25.36	25.68	49905800	23.41
861	2011-03-10	25.62	25.71	25.35	25.41	66549500	23.16
862	2011-03-09	25.81	25.98	25.66	25.89	39789100	23.60
863	2011-03-08	25.77	26.02	25.65	25.91	50549800	23.62
864	2011-03-07	26.13	26.27	25.55	25.72	64980400	23.45
865	2011-03-04	26.22	26.24	25.80	25.95	70437200	23.66
866	2011-03-03	26.26	26.40	26.18	26.20	68271500	23.88
867	2011-03-02	26.11	26.37	26.04	26.08	48658200	23.78
868	2011-03-01	26.60	26.78	26.15	26.16	60055000	23.85
869	2011-02-28	26.69	26.86	26.51	26.58	51379900	24.23
870	2011-02-25	26.91	26.95	26.50	26.55	53006300	24.20
871	2011-02-24	26.64	27.06	26.50	26.77	64494200	24.40
872	2011-02-23	26.53	26.86	26.43	26.59	60234100	24.24
873	2011-02-22	26.78	27.10	26.52	26.59	60889000	24.24
874	2011-02-18	27.13	27.21	26.99	27.06	68667800	24.67
875	2011-02-17	26.97	27.37	26.91	27.21	57207300	24.81
876	2011-02-16	27.05	27.07	26.60	27.02	70817900	24.63
877	2011-02-15	27.04	27.33	26.95	26.96	44116500	24.58
878	2011-02-14	27.21	27.27	26.95	27.23	56766200	24.68
879	2011-02-11	27.76	27.81	27.07	27.25	83939700	24.70
880	2011-02-10	27.93	27.94	27.29	27.50	76672400	24.92
881	2011-02-09	28.19	28.26	27.91	27.97	52905100	25.35
882	2011-02-08	28.10	28.34	28.05	28.28	34904200	25.63
883	2011-02-07	27.80	28.34	27.79	28.20	68980900	25.56
884	2011-02-04	27.70	27.84	27.51	27.77	40412200	25.17
885	2011-02-03	27.97	27.97	27.54	27.65	60340100	25.06
886	2011-02-02	27.93	28.11	27.88	27.94	45824000	25.32
887	2011-02-01	27.80	28.06	27.61	27.99	62810700	25.37
888	2011-01-31	27.77	27.90	27.42	27.73	65029000	25.13
889	2011-01-28	28.90	28.93	27.45	27.75	141249400	25.15
890	2011-01-27	28.75	29.46	28.49	28.87	146938600	26.16
891	2011-01-26	28.51	28.99	28.50	28.78	74628800	26.08
892	2011-01-25	28.14	28.45	28.12	28.45	42436600	25.78
893	2011-01-24	28.02	28.56	27.99	28.38	52047800	25.72
894	2011-01-21	28.40	28.43	28.02	28.02	58080300	25.39
895	2011-01-20	28.50	28.55	28.13	28.35	58613600	25.69
896	2011-01-19	28.46	28.68	28.27	28.47	50005900	25.80
897	2011-01-18	28.16	28.74	28.14	28.66	53322700	25.97
898	2011-01-14	28.08	28.38	27.91	28.30	62688400	25.65
899	2011-01-13	28.33	28.39	28.01	28.19	67077600	25.55
900	2011-01-12	28.12	28.59	28.07	28.55	52631100	25.87
901	2011-01-11	28.20	28.25	28.05	28.11	50298900	25.48
902	2011-01-10	28.26	28.40	28.04	28.22	57573600	25.57
903	2011-01-07	28.64	28.74	28.25	28.60	73762000	25.92
904	2011-01-06	28.04	28.85	27.86	28.82	88026300	26.12
905	2011-01-05	27.90	28.01	27.77	28.00	58998700	25.38
906	2011-01-04	27.94	28.17	27.85	28.09	54405600	25.46
907	2011-01-03	28.05	28.18	27.92	27.98	53443800	25.36
908	2010-12-31	27.80	27.92	27.63	27.91	24752000	25.29
909	2010-12-30	27.92	28.00	27.78	27.85	20786100	25.24
910	2010-12-29	27.94	28.12	27.88	27.97	19502500	25.35
911	2010-12-28	27.97	28.17	27.96	28.01	23042200	25.38
912	2010-12-27	28.12	28.20	27.88	28.07	21652800	25.44
913	2010-12-23	27.97	28.32	27.96	28.30	24902500	25.65
914	2010-12-22	28.01	28.40	27.98	28.19	42252300	25.55
915	2010-12-21	27.85	28.14	27.76	28.07	38153000	25.44
916	2010-12-20	27.95	27.99	27.68	27.81	52811000	25.20
917	2010-12-17	27.92	28.09	27.75	27.90	87456500	25.28
918	2010-12-16	27.76	27.99	27.66	27.99	57680200	25.37
919	2010-12-15	27.53	27.99	27.53	27.85	69634200	25.24
920	2010-12-14	27.31	27.75	27.26	27.62	64070500	25.03
921	2010-12-13	27.27	27.45	27.17	27.25	47943900	24.70
922	2010-12-10	27.19	27.40	27.11	27.34	37625800	24.78
923	2010-12-09	27.28	27.34	27.01	27.08	47148300	24.54
924	2010-12-08	26.83	27.24	26.80	27.23	41666800	24.68
925	2010-12-07	27.08	27.13	26.85	26.87	57860500	24.35
926	2010-12-06	26.93	26.98	26.76	26.84	36264200	24.32
927	2010-12-03	26.81	27.06	26.78	27.02	52622000	24.49
928	2010-12-02	26.24	26.98	26.20	26.89	91759200	24.37
929	2010-12-01	25.57	26.25	25.56	26.04	74123500	23.60
930	2010-11-30	25.05	25.47	25.00	25.26	75282100	22.89
931	2010-11-29	25.19	25.42	24.93	25.31	56603600	22.94
932	2010-11-26	25.21	25.41	25.17	25.25	21356500	22.88
933	2010-11-24	25.20	25.46	25.16	25.37	56825900	22.99
934	2010-11-23	25.57	25.60	25.09	25.12	69742500	22.77
935	2010-11-22	25.65	25.74	25.44	25.73	53350500	23.32
936	2010-11-19	25.80	25.83	25.60	25.69	52423200	23.28
937	2010-11-18	25.71	26.08	25.61	25.84	59514000	23.42
938	2010-11-17	25.90	25.91	25.55	25.57	58299700	23.17
939	2010-11-16	26.04	26.04	25.65	25.81	65339200	23.39
940	2010-11-15	26.33	26.50	26.17	26.20	51794600	23.60
941	2010-11-12	26.47	26.52	26.10	26.27	64962200	23.66
942	2010-11-11	26.68	26.72	26.28	26.68	62073100	24.03
943	2010-11-10	27.01	27.08	26.81	26.94	52277300	24.27
944	2010-11-09	26.81	27.11	26.71	26.95	58538600	24.27
945	2010-11-08	26.68	28.87	26.58	26.81	71670800	24.15
946	2010-11-05	27.17	27.19	26.53	26.85	110953700	24.18
947	2010-11-04	27.41	27.43	27.01	27.14	93599300	24.45
948	2010-11-03	27.46	27.49	26.96	27.03	110255300	24.35
949	2010-11-02	27.06	27.42	27.02	27.39	54402100	24.67
950	2010-11-01	26.88	27.22	26.70	26.95	61912100	24.27
951	2010-10-29	27.15	27.20	26.48	26.67	114193200	24.02
952	2010-10-28	26.21	26.38	25.92	26.28	80730300	23.67
953	2010-10-27	25.79	26.11	25.62	26.05	64805500	23.46
954	2010-10-26	25.12	25.97	25.06	25.90	69304200	23.33
955	2010-10-25	25.24	25.35	25.17	25.19	50912400	22.69
956	2010-10-22	25.52	25.54	25.27	25.38	25837900	22.86
957	2010-10-21	25.40	25.54	25.05	25.42	50032400	22.90
958	2010-10-20	25.26	25.40	25.10	25.31	56283600	22.80
959	2010-10-19	25.27	25.37	24.95	25.10	66150900	22.61
960	2010-10-18	25.59	25.95	25.45	25.82	48330500	23.26
961	2010-10-15	25.36	25.55	25.23	25.54	68954800	23.00
962	2010-10-14	25.29	25.34	25.00	25.23	51949100	22.73
963	2010-10-13	25.02	25.54	24.89	25.34	75336500	22.82
964	2010-10-12	24.65	24.93	24.43	24.83	50141500	22.37
965	2010-10-11	24.74	24.74	24.50	24.59	27587800	22.15
966	2010-10-08	24.62	24.65	24.37	24.57	41327800	22.13
967	2010-10-07	24.62	24.75	24.28	24.53	50096100	22.10
968	2010-10-06	24.32	24.54	24.13	24.43	50489700	22.00
969	2010-10-05	24.06	24.45	23.91	24.35	78152900	21.93
970	2010-10-04	23.96	23.99	23.78	23.91	98143400	21.54
971	2010-10-01	24.77	24.82	24.30	24.38	62672300	21.96
972	2010-09-30	24.61	24.83	24.36	24.49	61262700	22.06
973	2010-09-29	24.63	24.66	24.40	24.50	44318900	22.07
974	2010-09-28	24.80	24.90	24.35	24.68	56041200	22.23
975	2010-09-27	24.85	24.99	24.59	24.73	43603300	22.28
976	2010-09-24	24.64	24.80	24.58	24.78	51948800	22.32
977	2010-09-23	24.51	24.59	24.36	24.43	46201800	22.00
978	2010-09-22	24.89	24.97	24.36	24.61	94299400	22.17
979	2010-09-21	25.42	25.42	25.08	25.15	52675700	22.65
980	2010-09-20	25.28	25.52	25.11	25.43	49838700	22.91
981	2010-09-17	25.40	25.53	25.08	25.22	70341600	22.72
982	2010-09-16	25.06	25.37	25.05	25.33	44548300	22.82
983	2010-09-15	25.10	25.22	24.92	25.12	56201900	22.63
984	2010-09-14	25.04	25.35	24.89	25.03	87160400	22.55
985	2010-09-13	24.20	25.29	24.09	25.11	114680400	22.62
986	2010-09-10	23.98	24.03	23.79	23.85	58284300	21.48
987	2010-09-09	24.19	24.21	23.99	24.01	46028900	21.63
988	2010-09-08	24.07	24.20	23.74	23.93	65512400	21.55
989	2010-09-07	24.10	24.30	23.92	23.96	51928700	21.58
990	2010-09-03	24.24	24.45	24.20	24.29	64189100	21.88
991	2010-09-02	23.88	23.95	23.71	23.94	48837100	21.56
992	2010-09-01	23.67	23.95	23.54	23.90	65235900	21.53
993	2010-08-31	23.60	23.73	23.32	23.47	66074600	21.14
994	2010-08-30	23.74	23.82	23.60	23.64	45453100	21.29
995	2010-08-27	23.88	24.02	23.51	23.93	60939400	21.55
996	2010-08-26	24.09	24.19	23.79	23.82	49105300	21.46
997	2010-08-25	24.00	24.22	23.87	24.10	47404800	21.71
998	2010-08-24	24.09	24.35	24.00	24.04	66522500	21.65
999	2010-08-23	24.44	24.64	24.24	24.28	51643000	21.87
1000	2010-08-20	24.31	24.40	24.20	24.23	49560100	21.82
1001	2010-08-19	24.62	24.74	24.21	24.44	54064600	22.01
1002	2010-08-18	24.68	24.95	24.41	24.82	46818900	22.36
1003	2010-08-17	24.71	24.96	24.60	24.71	52912600	22.26
1004	2010-08-16	24.36	24.61	24.30	24.50	40909700	21.95
1005	2010-08-13	24.35	24.67	24.24	24.40	45263500	21.86
1006	2010-08-12	24.42	24.68	24.36	24.49	70240500	21.94
1007	2010-08-11	24.68	24.90	24.56	24.86	76746900	22.27
1008	2010-08-10	25.33	25.34	24.88	25.07	87257700	22.46
1009	2010-08-09	25.55	25.73	25.37	25.61	57096500	22.95
1010	2010-08-06	25.18	25.56	25.02	25.55	55982100	22.89
1011	2010-08-05	25.49	25.58	25.21	25.37	64922100	22.73
1012	2010-08-04	26.15	26.24	25.44	25.73	78531900	23.05
1013	2010-08-03	26.20	26.35	25.97	26.16	56877700	23.44
1014	2010-08-02	25.99	26.38	25.75	26.33	55044600	23.59
1015	2010-07-30	25.75	25.84	25.35	25.81	83534800	23.12
1016	2010-07-29	26.13	26.41	25.60	26.03	69446200	23.32
1017	2010-07-28	26.07	26.19	25.83	25.95	69704800	23.25
1018	2010-07-27	26.14	26.24	25.96	26.16	60672100	23.44
1019	2010-07-26	25.86	26.20	25.80	26.10	67249900	23.38
1020	2010-07-23	25.84	26.02	25.25	25.81	108520100	23.12
1021	2010-07-22	25.51	25.99	25.47	25.84	73016400	23.15
1022	2010-07-21	25.60	25.65	24.98	25.12	73297300	22.51
1023	2010-07-20	24.86	25.48	24.70	25.48	45530700	22.83
1024	2010-07-19	24.96	25.30	24.91	25.23	38181800	22.60
1025	2010-07-16	25.51	25.64	24.88	24.89	65064800	22.30
1026	2010-07-15	25.50	25.59	24.98	25.51	56934700	22.86
1027	2010-07-14	25.50	25.61	25.12	25.44	72808100	22.79
1028	2010-07-13	25.14	25.30	24.90	25.13	61928700	22.52
1029	2010-07-12	24.43	24.89	24.42	24.83	49854200	22.25
1030	2010-07-09	24.33	24.41	24.15	24.27	53806100	21.74
1031	2010-07-08	24.60	24.62	23.97	24.41	50758100	21.87
1032	2010-07-07	23.82	24.32	23.61	24.30	79965300	21.77
1033	2010-07-06	23.70	24.09	23.58	23.82	73592000	21.34
1034	2010-07-02	23.36	23.48	23.05	23.27	62485100	20.85
1035	2010-07-01	23.09	23.32	22.73	23.16	92239400	20.75
1036	2010-06-30	23.30	23.68	22.95	23.01	81050500	20.62
1037	2010-06-29	24.13	24.20	23.11	23.31	119882100	20.88
1038	2010-06-28	24.51	24.61	24.12	24.31	73784800	21.78
1039	2010-06-25	25.05	25.11	24.31	24.53	156256700	21.98
1040	2010-06-24	25.46	25.72	24.93	25.00	85243400	22.40
1041	2010-06-23	25.78	25.78	25.22	25.31	61466200	22.68
1042	2010-06-22	26.16	26.45	25.76	25.77	55985400	23.09
1043	2010-06-21	26.78	26.89	25.89	25.95	54625300	23.25
1044	2010-06-18	26.37	26.53	26.17	26.44	52075600	23.69
1045	2010-06-17	26.56	26.67	26.04	26.37	47995500	23.63
1046	2010-06-16	26.47	26.58	26.23	26.32	48698000	23.58
1047	2010-06-15	25.75	26.65	25.74	26.58	81641500	23.81
1048	2010-06-14	25.86	25.96	25.47	25.50	50972400	22.85
1049	2010-06-11	25.04	25.72	24.77	25.66	68057700	22.99
1050	2010-06-10	25.13	25.15	24.78	25.00	78930900	22.40
1051	2010-06-09	25.22	25.52	24.75	24.79	87794000	22.21
1052	2010-06-08	25.25	25.26	24.65	25.11	87355000	22.50
1053	2010-06-07	25.82	25.83	25.24	25.29	80456200	22.66
1054	2010-06-04	26.10	26.57	25.62	25.79	89832200	23.11
1055	2010-06-03	26.55	26.93	26.41	26.86	67837000	24.07
1056	2010-06-02	26.06	26.48	25.73	26.46	65718800	23.71
1057	2010-06-01	25.53	26.31	25.52	25.89	76152400	23.20
1058	2010-05-28	25.84	26.12	25.66	25.80	67496900	23.12
1059	2010-05-27	25.73	26.36	25.73	26.00	136433600	23.29
1060	2010-05-26	26.23	26.61	24.56	25.01	176684100	22.41
1061	2010-05-25	25.65	26.33	25.38	26.07	98373600	23.36
1062	2010-05-24	26.85	26.86	26.26	26.27	73711700	23.54
1063	2010-05-21	26.63	27.11	26.44	26.84	117596300	24.05
1064	2010-05-20	27.65	27.84	27.04	27.11	87991100	24.29
1065	2010-05-19	28.52	28.69	27.79	28.24	61746700	25.30
1066	2010-05-18	28.87	29.00	28.40	28.60	52690600	25.62
1067	2010-05-17	29.12	29.23	28.45	28.94	46053300	25.81
1068	2010-05-14	29.20	29.21	28.64	28.93	63334000	25.80
1069	2010-05-13	29.26	29.73	29.18	29.24	45188800	26.08
1070	2010-05-12	28.98	29.58	28.92	29.44	47146800	26.26
1071	2010-05-11	28.68	29.65	28.57	28.88	63789400	25.76
1072	2010-05-10	29.01	29.48	28.71	28.94	86653300	25.81
1073	2010-05-07	28.93	28.95	27.32	28.21	173718100	25.16
1074	2010-05-06	29.59	29.88	27.91	28.98	128613000	25.85
1075	2010-05-05	29.77	30.09	29.69	29.85	66833800	26.62
1076	2010-05-04	30.52	30.55	29.75	30.13	82085600	26.87
1077	2010-05-03	30.67	31.06	30.58	30.86	43989500	27.52
1078	2010-04-30	31.07	31.08	30.52	30.54	63214800	27.24
1079	2010-04-29	30.93	31.43	30.67	31.00	52665200	27.65
1080	2010-04-28	30.92	31.00	30.62	30.91	64557900	27.57
1081	2010-04-27	30.95	31.25	30.75	30.85	68730900	27.52
1082	2010-04-26	31.00	31.28	30.86	31.11	63649300	27.75
1083	2010-04-23	31.12	31.58	30.65	30.96	126766600	27.61
1084	2010-04-22	31.04	31.53	30.90	31.39	84847600	28.00
1085	2010-04-21	31.33	31.50	31.23	31.33	55343100	27.94
1086	2010-04-20	31.22	31.44	31.13	31.36	52199500	27.97
1087	2010-04-19	30.77	31.25	30.76	31.04	64970300	27.69
1088	2010-04-16	30.79	30.98	30.60	30.67	88703100	27.36
1089	2010-04-15	30.82	30.95	30.71	30.87	52745400	27.53
1090	2010-04-14	30.79	31.00	30.66	30.82	68941200	27.49
1091	2010-04-13	30.15	30.50	30.13	30.45	41374600	27.16
1092	2010-04-12	30.25	30.49	30.21	30.32	37068800	27.04
1093	2010-04-09	29.95	30.41	29.90	30.34	54752500	27.06
1094	2010-04-08	29.32	29.98	29.30	29.92	63713800	26.69
1095	2010-04-07	29.16	29.56	29.14	29.35	58318800	26.18
1096	2010-04-06	29.15	29.58	28.98	29.32	47366800	26.15
1097	2010-04-05	29.13	29.43	29.03	29.27	34331200	26.11
1098	2010-04-01	29.35	29.54	28.62	29.16	74768100	26.01
1099	2010-03-31	29.64	29.72	29.17	29.29	63760000	26.12
1100	2010-03-30	29.63	29.86	29.50	29.77	34954800	26.55
1101	2010-03-29	29.71	29.82	29.55	29.59	33336000	26.39
1102	2010-03-26	30.09	30.20	29.59	29.66	55595500	26.45
1103	2010-03-25	29.83	30.57	29.80	30.01	73168700	26.77
1104	2010-03-24	29.72	29.85	29.60	29.65	33987700	26.45
1105	2010-03-23	29.59	29.90	29.41	29.88	42026600	26.65
1106	2010-03-22	29.50	29.70	29.39	29.60	37718200	26.40
1107	2010-03-19	29.76	29.90	29.35	29.59	81332100	26.39
1108	2010-03-18	29.63	29.72	29.50	29.61	43845200	26.41
1109	2010-03-17	29.50	29.87	29.40	29.63	50385700	26.43
1110	2010-03-16	29.42	29.49	29.20	29.37	36723500	26.20
1111	2010-03-15	29.18	29.37	29.01	29.29	37512000	26.12
1112	2010-03-12	29.32	29.38	29.04	29.27	31700200	26.11
1113	2010-03-11	28.89	29.19	28.85	29.18	35349700	26.03
1114	2010-03-10	28.86	29.11	28.80	28.97	44891400	25.84
1115	2010-03-09	28.56	29.11	28.55	28.80	50271600	25.69
1116	2010-03-08	28.52	28.93	28.50	28.63	39414500	25.54
1117	2010-03-05	28.66	28.68	28.42	28.59	56001800	25.50
1118	2010-03-04	28.46	28.65	28.27	28.63	42890600	25.54
1119	2010-03-03	28.51	28.61	28.35	28.46	48442100	25.38
1120	2010-03-02	29.08	29.30	28.24	28.46	93123900	25.38
1121	2010-03-01	28.77	29.05	28.53	29.02	43805400	25.88
1122	2010-02-26	28.65	28.85	28.51	28.67	40370600	25.57
1123	2010-02-25	28.27	28.65	28.02	28.60	48735300	25.51
1124	2010-02-24	28.52	28.79	28.38	28.63	43165900	25.54
1125	2010-02-23	28.68	28.83	28.09	28.33	52266200	25.27
1126	2010-02-22	28.84	28.94	28.65	28.73	36707100	25.63
1127	2010-02-19	28.79	28.92	28.69	28.77	44451800	25.66
1128	2010-02-18	28.59	29.03	28.51	28.97	42856500	25.84
1129	2010-02-17	28.53	28.65	28.36	28.59	45882900	25.50
1130	2010-02-16	28.13	28.37	28.02	28.35	51935600	25.29
1131	2010-02-12	27.81	28.06	27.58	27.93	81117200	24.80
1132	2010-02-11	27.93	28.40	27.70	28.12	65993700	24.96
1133	2010-02-10	28.03	28.24	27.84	27.99	48591300	24.85
1134	2010-02-09	27.97	28.34	27.75	28.01	59195800	24.87
1135	2010-02-08	28.01	28.08	27.57	27.72	52820600	24.61
1136	2010-02-05	28.00	28.28	27.57	28.02	80960100	24.88
1137	2010-02-04	28.38	28.50	27.81	27.84	77850000	24.72
1138	2010-02-03	28.26	28.79	28.12	28.63	61397900	25.42
1139	2010-02-02	28.37	28.50	28.14	28.46	54413700	25.27
1140	2010-02-01	28.39	28.48	27.92	28.41	85931100	25.22
1141	2010-01-29	29.90	29.92	27.66	28.18	193888500	25.02
1142	2010-01-28	29.84	29.87	28.89	29.16	117513700	25.89
1143	2010-01-27	29.35	29.82	29.02	29.67	63949500	26.34
1144	2010-01-26	29.20	29.85	29.09	29.50	66639900	26.19
1145	2010-01-25	29.24	29.66	29.10	29.32	63373000	26.03
1146	2010-01-22	30.00	30.20	28.84	28.96	102004600	25.71
1147	2010-01-21	30.61	30.72	30.00	30.01	73086700	26.64
1148	2010-01-20	30.81	30.94	30.31	30.59	54849500	27.16
1149	2010-01-19	30.75	31.24	30.68	31.10	46575700	27.61
1150	2010-01-15	31.08	31.24	30.71	30.86	79913200	27.40
1151	2010-01-14	30.31	31.10	30.26	30.96	63228100	27.49
1152	2010-01-13	30.26	30.52	30.01	30.35	51863500	26.94
1153	2010-01-12	30.15	30.40	29.91	30.07	65912100	26.70
1154	2010-01-11	30.71	30.76	30.12	30.27	68754700	26.87
1155	2010-01-08	30.28	30.88	30.24	30.66	51197400	27.22
1156	2010-01-07	30.63	30.70	30.19	30.45	50559700	27.03
1157	2010-01-06	30.88	31.08	30.52	30.77	58182400	27.32
1158	2010-01-05	30.85	31.10	30.64	30.96	49749600	27.49
1159	2010-01-04	30.62	31.10	30.59	30.95	38409100	27.48
1160	2009-12-31	30.98	30.99	30.48	30.48	31929700	27.06
1161	2009-12-30	31.15	31.29	30.80	30.96	42006200	27.49
1162	2009-12-29	31.35	31.50	31.23	31.39	29716200	27.87
1163	2009-12-28	31.00	31.18	30.89	31.17	25384000	27.67
1164	2009-12-24	30.88	31.00	30.76	31.00	11083900	27.52
1165	2009-12-23	30.71	30.95	30.69	30.92	28362700	27.45
1166	2009-12-22	30.60	30.93	30.54	30.82	36321000	27.36
1167	2009-12-21	30.40	30.84	30.37	30.52	40129100	27.10
1168	2009-12-18	29.84	30.45	29.80	30.36	94118000	26.95
1169	2009-12-17	29.95	29.96	29.57	29.60	43691200	26.28
1170	2009-12-16	30.07	30.41	30.04	30.10	55737800	26.72
1171	2009-12-15	29.89	30.21	29.88	30.02	49473200	26.65
1172	2009-12-14	29.91	30.16	29.90	30.11	34651200	26.73
1173	2009-12-11	29.97	30.00	29.79	29.85	43744200	26.50
1174	2009-12-10	29.71	29.96	29.66	29.87	45940200	26.52
1175	2009-12-09	29.47	29.81	29.25	29.71	44713300	26.38
1176	2009-12-08	29.52	29.74	29.38	29.57	37402200	26.25
1177	2009-12-07	29.78	30.08	29.68	29.79	38082700	26.45
1178	2009-12-04	30.05	30.37	29.83	29.98	58810700	26.62
1179	2009-12-03	29.84	30.20	29.76	29.83	43095200	26.48
1180	2009-12-02	29.90	29.99	29.65	29.78	36308600	26.44
1181	2009-12-01	29.52	30.05	29.41	30.01	49904200	26.64
1182	2009-11-30	29.15	29.45	29.00	29.41	44172000	26.11
1183	2009-11-27	29.11	29.39	28.75	29.22	29357900	25.94
1184	2009-11-25	29.81	29.86	29.58	29.79	32033500	26.45
1185	2009-11-24	29.95	29.99	29.75	29.91	37341400	26.55
1186	2009-11-23	29.84	30.01	29.70	29.94	41832700	26.58
1187	2009-11-20	29.66	29.77	29.43	29.62	42647100	26.30
1188	2009-11-19	29.99	30.00	29.70	29.78	51967700	26.44
1189	2009-11-18	30.00	30.14	29.81	30.11	59431200	26.73
1190	2009-11-17	29.50	30.00	29.47	30.00	75648900	26.63
1191	2009-11-16	29.61	29.80	29.37	29.54	54129500	26.11
1192	2009-11-13	29.47	29.79	29.37	29.63	53037600	26.19
1193	2009-11-12	29.01	29.49	29.00	29.36	55352400	25.95
1194	2009-11-11	29.08	29.30	29.02	29.12	49693400	25.74
1195	2009-11-10	28.90	29.28	28.81	29.01	65881100	25.64
1196	2009-11-09	28.62	29.00	28.53	28.99	57518000	25.62
1197	2009-11-06	28.38	28.63	28.20	28.52	38908500	25.21
1198	2009-11-05	28.52	28.74	28.28	28.47	52681700	25.16
1199	2009-11-04	27.69	28.39	27.62	28.06	63898400	24.80
1200	2009-11-03	27.64	27.74	27.43	27.53	50294800	24.33
1201	2009-11-02	27.70	28.05	27.41	27.88	62428900	24.64
1202	2009-10-30	28.03	28.40	27.66	27.73	73371800	24.51
1203	2009-10-29	28.07	28.41	27.85	28.22	65225500	24.94
1204	2009-10-28	28.24	28.77	27.95	28.02	73542400	24.77
1205	2009-10-27	28.73	28.88	28.44	28.59	69685800	25.27
1206	2009-10-26	28.13	29.02	28.11	28.68	124149700	25.35
1207	2009-10-23	29.20	29.35	27.88	28.02	281761000	24.77
1208	2009-10-22	26.56	26.72	26.13	26.59	61600000	23.50
1209	2009-10-21	26.46	26.75	26.39	26.58	61672700	23.49
1210	2009-10-20	26.42	26.51	25.94	26.37	54604700	23.31
1211	2009-10-19	26.49	26.58	26.25	26.36	48143200	23.30
1212	2009-10-16	26.45	26.63	26.10	26.50	56500900	23.42
1213	2009-10-15	25.90	26.71	25.90	26.71	65620100	23.61
1214	2009-10-14	26.14	26.20	25.82	25.96	45365500	22.95
1215	2009-10-13	25.59	25.94	25.52	25.81	37749000	22.81
1216	2009-10-12	25.66	25.89	25.55	25.72	29145800	22.73
1217	2009-10-09	25.57	25.79	25.46	25.55	39520000	22.58
1218	2009-10-08	25.44	25.90	25.22	25.67	60521300	22.69
1219	2009-10-07	24.99	25.18	24.88	25.10	38472700	22.19
1220	2009-10-06	24.68	25.21	24.66	25.11	48795300	22.19
1221	2009-10-05	24.98	25.06	24.52	24.64	60804900	21.78
1222	2009-10-02	24.46	25.09	24.43	24.96	51219700	22.06
1223	2009-10-01	25.41	25.47	24.80	24.88	75958100	21.99
1224	2009-09-30	25.76	25.99	25.38	25.72	63533400	22.73
1225	2009-09-29	25.91	25.96	25.69	25.75	39050300	22.76
1226	2009-09-28	25.60	26.16	25.60	25.83	44358000	22.83
1227	2009-09-25	25.69	25.82	25.52	25.55	50158900	22.58
1228	2009-09-24	25.92	26.11	25.66	25.94	56302900	22.93
1229	2009-09-23	25.92	26.25	25.64	25.71	60599900	22.72
1230	2009-09-22	25.40	25.82	25.29	25.77	61376700	22.78
1231	2009-09-21	25.11	25.37	25.10	25.30	28878700	22.36
1232	2009-09-18	25.46	25.48	25.10	25.26	68016500	22.33
1233	2009-09-17	25.06	25.38	25.06	25.30	42428800	22.36
1234	2009-09-16	25.25	25.35	24.95	25.20	50055800	22.27
1235	2009-09-15	24.97	25.27	24.86	25.20	44716600	22.27
1236	2009-09-14	24.65	25.09	24.64	25.00	42806800	22.10
1237	2009-09-11	24.93	25.17	24.81	24.86	54303500	21.97
1238	2009-09-10	24.80	25.05	24.65	25.00	46256000	22.10
1239	2009-09-09	24.74	24.95	24.67	24.78	49900300	21.90
1240	2009-09-08	24.62	24.84	24.41	24.82	53737100	21.94
1241	2009-09-04	24.09	24.80	24.08	24.62	44999700	21.76
1242	2009-09-03	23.91	24.14	23.76	24.11	34120000	21.31
1243	2009-09-02	23.82	24.14	23.78	23.86	40771300	21.09
1244	2009-09-01	24.35	24.74	23.90	24.00	62608500	21.21
1245	2009-08-31	24.57	24.85	24.29	24.65	49592800	21.79
1246	2009-08-28	25.07	25.49	24.61	24.68	55808000	21.81
1247	2009-08-27	24.41	24.78	24.30	24.69	45495600	21.82
1248	2009-08-26	24.59	24.75	24.42	24.55	41079000	21.70
1249	2009-08-25	24.60	24.82	24.46	24.64	43980300	21.78
1250	2009-08-24	24.41	24.73	24.28	24.64	54180900	21.78
1251	2009-08-21	23.93	24.42	23.77	24.41	69011400	21.58
1252	2009-08-20	23.60	23.87	23.54	23.67	39505900	20.92
1253	2009-08-19	23.25	23.72	23.25	23.65	41821300	20.90
1254	2009-08-18	23.29	23.65	23.27	23.58	38878900	20.84
1255	2009-08-17	23.32	23.60	23.23	23.25	42474400	20.44
1256	2009-08-14	23.62	23.80	23.51	23.69	46330200	20.82
1257	2009-08-13	23.63	23.85	23.40	23.62	38954500	20.76
1258	2009-08-12	23.13	23.90	23.03	23.53	61972300	20.68
1259	2009-08-11	23.32	23.40	23.05	23.13	33615800	20.33
1260	2009-08-10	23.46	23.55	23.30	23.42	35261900	20.58
1261	2009-08-07	23.75	23.82	23.50	23.56	46169700	20.71
1262	2009-08-06	23.93	23.98	23.27	23.46	59686000	20.62
1263	2009-08-05	23.84	24.25	23.79	23.81	53310300	20.93
1264	2009-08-04	23.68	23.79	23.53	23.77	49218300	20.89
1265	2009-08-03	23.82	23.86	23.50	23.83	46902900	20.94
1266	2009-07-31	23.77	24.07	23.50	23.52	54258200	20.67
1267	2009-07-30	24.20	24.43	23.71	23.81	67820000	20.93
1268	2009-07-29	23.73	23.91	23.34	23.80	73626900	20.92
1269	2009-07-28	22.99	23.55	22.90	23.47	70288400	20.63
1270	2009-07-27	23.44	23.45	22.90	23.11	80950000	20.31
1271	2009-07-24	23.61	23.89	22.81	23.45	215135700	20.61
1272	2009-07-23	24.93	25.72	24.84	25.56	106060500	22.47
1273	2009-07-22	24.70	24.90	24.51	24.80	66192500	21.80
1274	2009-07-21	24.69	24.83	24.37	24.83	52028400	21.82
1275	2009-07-20	24.44	24.53	24.15	24.53	47798000	21.56
1276	2009-07-17	24.40	24.45	24.10	24.29	52860100	21.35
1277	2009-07-16	23.93	24.44	23.86	24.44	64555100	21.48
1278	2009-07-15	23.75	24.12	23.56	24.12	67238700	21.20
1279	2009-07-14	23.20	23.22	22.86	23.11	45448700	20.31
1280	2009-07-13	22.42	23.29	22.14	23.23	67584000	20.42
1281	2009-07-10	22.19	22.54	22.15	22.39	43229200	19.68
1282	2009-07-09	22.65	22.81	22.37	22.44	46981200	19.72
1283	2009-07-08	22.31	22.69	22.00	22.56	73023400	19.83
1284	2009-07-07	23.08	23.14	22.46	22.53	52842500	19.80
1285	2009-07-06	23.21	23.28	22.87	23.20	49207700	20.39
1286	2009-07-02	23.76	24.04	23.21	23.37	65422200	20.54
1287	2009-07-01	24.05	24.30	23.96	24.04	54908400	21.13
1288	2009-06-30	23.97	24.24	23.63	23.77	66452400	20.89
1289	2009-06-29	23.60	24.03	23.55	23.86	62854900	20.97
1290	2009-06-26	23.57	23.69	23.32	23.35	65126400	20.52
1291	2009-06-25	23.43	23.92	23.20	23.79	57724300	20.91
1292	2009-06-24	23.45	23.75	23.36	23.47	54287700	20.63
1293	2009-06-23	23.38	23.66	23.21	23.34	56752700	20.51
1294	2009-06-22	23.95	23.95	23.25	23.28	71291600	20.46
1295	2009-06-19	24.04	24.34	23.75	24.07	115459000	21.16
1296	2009-06-18	23.62	23.69	23.30	23.50	58852200	20.65
1297	2009-06-17	23.50	23.82	23.17	23.68	86483100	20.81
1298	2009-06-16	23.47	24.11	23.44	23.45	105295600	20.61
1299	2009-06-15	23.23	23.54	23.02	23.42	69089600	20.58
1300	2009-06-12	22.90	23.38	22.74	23.33	50963500	20.51
1301	2009-06-11	22.59	23.26	22.57	22.83	65124600	20.07
1302	2009-06-10	22.17	22.62	22.12	22.55	61297200	19.82
1303	2009-06-09	22.06	22.32	21.88	22.08	50887700	19.41
1304	2009-06-08	21.98	22.32	21.63	22.05	49000600	19.38
1305	2009-06-05	21.96	22.31	21.81	22.14	59579200	19.46
1306	2009-06-04	21.77	21.90	21.58	21.83	42330000	19.19
1307	2009-06-03	21.31	21.76	21.29	21.73	56039600	19.10
1308	2009-06-02	21.36	21.98	21.20	21.40	48935700	18.81
1309	2009-06-01	21.00	21.50	20.86	21.40	57317100	18.81
1310	2009-05-29	20.56	20.94	20.30	20.89	46134900	18.36
1311	2009-05-28	20.32	20.63	20.05	20.45	45480800	17.97
1312	2009-05-27	20.25	20.60	20.07	20.13	42892900	17.69
1313	2009-05-26	19.54	20.45	19.45	20.34	44991700	17.88
1314	2009-05-22	19.93	20.17	19.47	19.75	37318700	17.36
1315	2009-05-21	20.14	20.23	19.51	19.82	58232800	17.42
1316	2009-05-20	20.41	20.69	20.22	20.38	47450700	17.91
1317	2009-05-19	20.51	20.74	20.25	20.31	51368300	17.85
1318	2009-05-18	20.36	20.60	20.24	20.60	46073800	17.99
1319	2009-05-15	20.13	20.50	19.98	20.22	61289900	17.66
1320	2009-05-14	19.83	20.23	19.80	20.06	54539500	17.52
1321	2009-05-13	19.92	20.00	19.67	19.75	49281700	17.25
1322	2009-05-12	19.51	20.06	19.47	19.89	71966800	17.37
1323	2009-05-11	19.20	19.73	19.01	19.32	63762600	16.87
1324	2009-05-08	19.46	19.64	19.14	19.42	67597600	16.96
1325	2009-05-07	19.96	19.99	19.14	19.32	68727200	16.87
1326	2009-05-06	20.06	20.07	19.61	19.79	59639100	17.28
1327	2009-05-05	20.14	20.24	19.64	19.79	66835500	17.28
1328	2009-05-04	20.37	20.40	19.98	20.19	54313400	17.63
1329	2009-05-01	20.19	20.35	19.86	20.24	63224500	17.68
1330	2009-04-30	20.60	21.10	20.01	20.26	87439900	17.69
1331	2009-04-29	20.11	20.89	20.06	20.25	79301600	17.69
1332	2009-04-28	20.25	20.27	19.79	19.93	76685200	17.41
1333	2009-04-27	20.55	20.82	20.28	20.40	68219600	17.82
1334	2009-04-24	19.82	21.20	19.50	20.91	168478500	18.26
1335	2009-04-23	18.92	18.94	18.47	18.92	86116300	16.52
1336	2009-04-22	18.76	19.19	18.70	18.78	59401000	16.40
1337	2009-04-21	18.59	19.08	18.57	18.97	60928300	16.57
1338	2009-04-20	18.89	18.95	18.57	18.61	62937200	16.25
1339	2009-04-17	19.69	19.69	19.00	19.20	61398500	16.77
1340	2009-04-16	19.16	19.78	18.99	19.76	67688700	17.26
1341	2009-04-15	19.21	19.25	18.51	18.83	72725500	16.45
1342	2009-04-14	19.44	19.55	19.00	19.35	63796300	16.90
1343	2009-04-13	19.69	19.85	19.37	19.59	44444700	17.11
1344	2009-04-09	19.45	19.70	19.22	19.67	55759600	17.18
1345	2009-04-08	18.97	19.62	18.96	19.19	56408900	16.76
1346	2009-04-07	18.76	19.14	18.63	18.76	65815200	16.38
1347	2009-04-06	18.54	18.76	18.27	18.76	47476100	16.38
1348	2009-04-03	19.13	19.15	18.43	18.75	81858400	16.38
1349	2009-04-02	19.50	19.89	19.00	19.29	99082300	16.85
1350	2009-04-01	18.23	19.36	18.18	19.31	96438900	16.87
1351	2009-03-31	17.83	18.79	17.78	18.37	92423300	16.04
1352	2009-03-30	17.74	17.76	17.27	17.48	49633000	15.27
1353	2009-03-27	18.54	18.62	18.05	18.13	47670400	15.83
1354	2009-03-26	18.17	18.88	18.12	18.83	63775100	16.45
1355	2009-03-25	17.98	18.31	17.52	17.88	73927100	15.62
1356	2009-03-24	18.04	18.21	17.84	17.93	50044100	15.66
1357	2009-03-23	17.37	18.59	17.31	18.33	71600000	16.01
1358	2009-03-20	17.32	17.65	16.88	17.06	81725500	14.90
1359	2009-03-19	17.37	17.45	16.92	17.14	58994600	14.97
1360	2009-03-18	17.03	17.22	16.60	16.96	70710700	14.81
1361	2009-03-17	16.32	16.90	16.26	16.90	62481000	14.76
1362	2009-03-16	16.82	16.96	16.24	16.25	67028900	14.19
1363	2009-03-13	16.98	17.05	16.18	16.65	82965800	14.54
1364	2009-03-12	17.01	17.04	16.48	17.01	93694100	14.86
1365	2009-03-11	16.63	17.20	16.43	17.11	84522200	14.94
1366	2009-03-10	15.37	16.62	15.25	16.48	95184200	14.39
1367	2009-03-09	15.20	15.74	15.10	15.15	66479100	13.23
1368	2009-03-06	15.35	15.62	14.87	15.28	92821400	13.35
1369	2009-03-05	15.86	15.88	15.27	15.27	89708500	13.34
1370	2009-03-04	16.12	16.40	15.89	16.12	69285100	14.08
1371	2009-03-03	16.03	16.24	15.64	15.88	80476600	13.87
1372	2009-03-02	15.96	16.25	15.72	15.79	80602100	13.79
1373	2009-02-27	16.29	16.52	16.10	16.15	93428000	14.11
1374	2009-02-26	17.05	17.08	16.42	16.42	83219500	14.34
1375	2009-02-25	17.01	17.24	16.46	16.96	105894600	14.81
1376	2009-02-24	17.03	17.35	16.36	17.17	122674500	15.00
1377	2009-02-23	18.02	18.15	17.16	17.21	70803400	15.03
1378	2009-02-20	17.77	18.19	17.66	18.00	69413800	15.72
1379	2009-02-19	18.30	18.38	17.81	17.91	49195600	15.64
1380	2009-02-18	18.22	18.45	18.00	18.12	54946900	15.83
1381	2009-02-17	18.49	18.50	17.89	18.09	75853300	15.80
1382	2009-02-13	19.27	19.47	19.04	19.09	47416000	16.56
1383	2009-02-12	18.97	19.32	18.54	19.26	75323200	16.71
1384	2009-02-11	18.94	19.49	18.92	19.21	58599000	16.66
1385	2009-02-10	19.25	19.80	18.70	18.80	83953200	16.31
1386	2009-02-09	19.64	19.77	19.26	19.44	52196400	16.86
1387	2009-02-06	19.16	19.93	19.06	19.66	86746000	17.05
1388	2009-02-05	18.51	19.14	18.25	19.04	75195200	16.52
1389	2009-02-04	18.54	19.00	18.50	18.63	75618000	16.16
1390	2009-02-03	17.85	18.61	17.60	18.50	86865100	16.05
1391	2009-02-02	17.03	18.13	17.00	17.83	88871700	15.47
1392	2009-01-30	17.74	17.79	17.10	17.10	62370900	14.83
1393	2009-01-29	17.78	17.96	17.56	17.59	49192800	15.26
1394	2009-01-28	17.80	18.31	17.76	18.04	64145500	15.65
1395	2009-01-27	17.78	17.97	17.43	17.66	61695000	15.32
1396	2009-01-26	17.29	17.81	17.23	17.63	92476500	15.29
1397	2009-01-23	16.97	17.49	16.75	17.20	117020600	14.92
1398	2009-01-22	18.05	18.18	17.07	17.11	222436600	14.84
1399	2009-01-21	18.87	19.45	18.46	19.38	68340900	16.81
1400	2009-01-20	19.46	19.62	18.37	18.48	89873000	16.03
1401	2009-01-16	19.63	19.91	19.15	19.71	79634100	17.10
1402	2009-01-15	19.07	19.30	18.52	19.24	96169800	16.69
1403	2009-01-14	19.53	19.68	19.01	19.09	80257500	16.56
1404	2009-01-13	19.52	19.99	19.52	19.82	65843500	17.19
1405	2009-01-12	19.71	19.79	19.30	19.47	52163500	16.89
1406	2009-01-09	20.17	20.30	19.41	19.52	49815300	16.93
1407	2009-01-08	19.63	20.19	19.55	20.12	70255400	17.45
1408	2009-01-07	20.19	20.29	19.48	19.51	72709900	16.92
1409	2009-01-06	20.75	21.00	20.61	20.76	58083400	18.01
1410	2009-01-05	20.20	20.67	20.06	20.52	61475200	17.80
1411	2009-01-02	19.53	20.40	19.37	20.33	50084000	17.63
1412	2008-12-31	19.31	19.68	19.27	19.44	46419000	16.86
1413	2008-12-30	19.01	19.49	19.00	19.34	43224100	16.78
1414	2008-12-29	19.15	19.21	18.64	18.96	58512800	16.45
1415	2008-12-26	19.20	19.33	19.09	19.13	23101000	16.59
1416	2008-12-24	19.26	19.45	19.10	19.17	16880400	16.63
1417	2008-12-23	19.28	19.57	19.01	19.28	47511400	16.72
1418	2008-12-22	19.24	19.29	18.89	19.18	58575400	16.64
1419	2008-12-19	19.42	19.80	19.11	19.12	113530400	16.59
1420	2008-12-18	19.86	20.02	18.99	19.30	80759200	16.74
1421	2008-12-17	19.81	20.05	19.50	19.66	78922700	17.05
1422	2008-12-16	19.21	20.18	19.00	20.11	97688700	17.44
1423	2008-12-15	19.34	19.44	18.89	19.04	59925900	16.52
1424	2008-12-12	19.15	19.85	18.70	19.36	78112600	16.79
1425	2008-12-11	20.11	20.12	19.31	19.45	83564300	16.87
1426	2008-12-10	20.82	20.96	20.30	20.61	61499000	17.88
1427	2008-12-09	20.62	21.25	20.46	20.60	80484900	17.87
1428	2008-12-08	20.35	21.25	20.14	21.01	107225000	18.22
1429	2008-12-05	18.91	19.98	18.47	19.87	91996200	17.24
1430	2008-12-04	19.40	19.92	18.79	19.11	78719200	16.58
1431	2008-12-03	18.65	19.90	18.60	19.87	80961500	17.24
1432	2008-12-02	18.99	19.31	18.56	19.15	79689800	16.61
1433	2008-12-01	19.88	19.95	18.60	18.61	79639900	16.14
1434	2008-11-28	20.23	20.31	20.02	20.22	28650800	17.54
1435	2008-11-26	19.73	20.68	19.73	20.49	79678300	17.77
1436	2008-11-25	20.86	20.93	19.55	19.99	92948100	17.34
1437	2008-11-24	19.89	20.94	19.87	20.69	125289900	17.95
1438	2008-11-21	18.02	19.70	17.98	19.68	157231900	17.07
1439	2008-11-20	18.12	18.84	17.50	17.53	139532800	15.21
1440	2008-11-19	19.63	19.95	18.25	18.29	103010500	15.87
1441	2008-11-18	19.50	19.66	18.75	19.62	108966500	17.02
1442	2008-11-17	19.74	20.24	19.15	19.32	97289000	16.65
1443	2008-11-14	20.56	21.34	19.65	20.06	96624500	17.28
1444	2008-11-13	20.15	21.25	18.74	21.25	148413700	18.31
1445	2008-11-12	20.89	21.00	20.28	20.30	90162300	17.49
1446	2008-11-11	21.29	21.30	20.79	21.20	78014500	18.27
1447	2008-11-10	21.85	21.97	21.19	21.30	67106800	18.35
1448	2008-11-07	21.32	21.54	21.00	21.50	71256300	18.52
1449	2008-11-06	21.87	22.08	20.86	20.88	95509700	17.99
1450	2008-11-05	23.33	23.34	22.05	22.08	81179700	19.02
1451	2008-11-04	23.13	23.66	22.87	23.53	72123000	20.27
1452	2008-11-03	22.48	22.91	22.21	22.62	61923500	19.49
1453	2008-10-31	22.53	22.91	22.12	22.33	93055200	19.24
1454	2008-10-30	23.69	23.88	22.39	22.63	95323000	19.50
1455	2008-10-29	23.13	23.97	22.70	23.00	111701800	19.82
1456	2008-10-28	21.64	23.21	21.34	23.10	134088800	19.90
1457	2008-10-27	21.67	21.96	21.02	21.18	117683900	18.25
1458	2008-10-24	21.06	22.86	20.95	21.96	153919700	18.92
1459	2008-10-23	21.55	22.59	20.89	22.32	154774100	19.23
1460	2008-10-22	23.04	23.06	20.90	21.53	150054800	18.55
1461	2008-10-21	24.30	25.01	23.27	23.36	100385600	20.13
1462	2008-10-20	24.20	24.75	23.01	24.72	93484300	21.30
1463	2008-10-17	23.57	25.11	23.31	23.93	133673100	20.62
1464	2008-10-16	22.94	24.19	21.31	24.19	161147800	20.84
1465	2008-10-15	23.78	24.25	22.48	22.66	113280200	19.52
1466	2008-10-14	25.64	25.73	23.60	24.10	165674900	20.76
1467	2008-10-13	22.86	25.50	22.63	25.50	144935400	21.97
1468	2008-10-10	21.79	22.35	20.65	21.50	228467500	18.52
1469	2008-10-09	23.77	23.91	22.07	22.30	131948700	19.21
1470	2008-10-08	22.90	24.30	22.50	23.01	171598600	19.83
1471	2008-10-07	24.98	25.21	23.14	23.23	145941200	20.01
1472	2008-10-06	25.63	25.99	24.14	24.91	146374600	21.46
1473	2008-10-03	26.37	27.47	26.24	26.32	114289400	22.68
1474	2008-10-02	26.18	26.53	25.70	26.25	93819800	22.62
1475	2008-10-01	26.38	26.99	26.28	26.48	88957000	22.82
1476	2008-09-30	25.77	26.69	25.54	26.69	107192700	23.00
1477	2008-09-29	26.94	27.66	25.01	25.01	134383100	21.55
1478	2008-09-26	26.17	27.56	26.14	27.40	100744300	23.61
1479	2008-09-25	25.82	26.88	25.74	26.61	96203500	22.93
1480	2008-09-24	25.58	26.09	25.46	25.72	80250300	22.16
1481	2008-09-23	25.66	26.17	25.34	25.44	92181300	21.92
1482	2008-09-22	26.22	26.32	25.32	25.40	105207700	21.88
1483	2008-09-19	26.37	26.40	23.50	25.16	134926100	21.68
1484	2008-09-18	24.80	25.35	24.01	25.26	132291300	21.76
1485	2008-09-17	25.73	25.87	24.50	24.57	106972100	21.17
1486	2008-09-16	26.09	26.49	25.52	25.99	111729700	22.39
1487	2008-09-15	26.92	27.49	26.73	26.82	82349400	23.11
1488	2008-09-12	27.14	27.74	26.94	27.62	75628500	23.80
1489	2008-09-11	26.10	27.46	26.03	27.34	72913300	23.56
1490	2008-09-10	26.52	26.86	26.25	26.44	75064900	22.78
1491	2008-09-09	26.20	26.60	26.05	26.10	85735700	22.49
1492	2008-09-08	26.21	26.33	25.67	26.12	62110800	22.50
1493	2008-09-05	26.03	26.22	25.63	25.65	82305200	22.10
1494	2008-09-04	26.74	26.89	26.35	26.35	66141900	22.70
1495	2008-09-03	27.00	27.18	26.84	26.90	57127700	23.18
1496	2008-09-02	27.67	27.76	27.06	27.10	66079200	23.35
1497	2008-08-29	27.68	27.78	27.29	27.29	50735500	23.51
1498	2008-08-28	27.61	28.01	27.60	27.94	48372600	24.07
1499	2008-08-27	27.34	27.79	27.13	27.56	33975300	23.75
1500	2008-08-26	27.58	27.72	27.17	27.27	44774400	23.50
1501	2008-08-25	27.61	27.84	27.46	27.66	51381300	23.83
1502	2008-08-22	27.23	27.88	27.22	27.84	47930400	23.99
1503	2008-08-21	27.10	27.23	26.86	27.18	43614200	23.42
1504	2008-08-20	27.54	27.58	27.17	27.29	41497200	23.51
1505	2008-08-19	27.54	27.75	27.27	27.32	40332900	23.54
1506	2008-08-18	27.78	28.05	27.55	27.69	38078200	23.76
1507	2008-08-15	27.98	28.15	27.58	27.81	47267400	23.87
1508	2008-08-14	27.82	28.28	27.56	27.91	49732300	23.95
1509	2008-08-13	28.07	28.50	27.76	27.91	51165200	23.95
1510	2008-08-12	27.78	28.36	27.58	28.12	62813000	24.13
1511	2008-08-11	27.86	28.40	27.66	27.90	68743800	23.94
1512	2008-08-08	27.35	28.23	27.19	28.13	80814100	24.14
1513	2008-08-07	26.90	27.75	26.73	27.39	82565800	23.51
1514	2008-08-06	26.73	27.16	26.38	27.02	95550000	23.19
1515	2008-08-05	25.64	26.28	25.50	26.21	84297600	22.49
1516	2008-08-04	25.39	25.55	25.11	25.28	60588300	21.69
1517	2008-08-01	25.92	25.95	25.07	25.44	82720200	21.83
1518	2008-07-31	25.85	26.28	25.71	25.72	60461000	22.07
1519	2008-07-30	26.20	26.49	25.90	26.23	51977700	22.51
1520	2008-07-29	25.52	26.19	25.40	26.11	66368200	22.41
1521	2008-07-28	26.06	26.11	25.34	25.50	59707800	21.88
1522	2008-07-25	25.64	26.22	25.50	26.16	58682300	22.45
1523	2008-07-24	26.09	26.17	25.44	25.44	81092600	21.83
1524	2008-07-23	25.86	26.84	25.85	26.43	79408800	22.68
1525	2008-07-22	25.54	25.94	25.48	25.80	88657200	22.14
1526	2008-07-21	25.66	26.17	25.53	25.64	77575600	22.00
1527	2008-07-18	26.36	26.47	25.11	25.86	150277000	22.19
1528	2008-07-17	27.58	27.91	27.11	27.52	96526100	23.62
1529	2008-07-16	26.13	27.29	25.92	27.26	82060400	23.39
1530	2008-07-15	24.93	26.64	24.93	26.15	92719300	22.44
1531	2008-07-14	25.48	25.81	25.07	25.15	51216200	21.58
1532	2008-07-11	25.16	25.64	24.87	25.25	69532600	21.67
1533	2008-07-10	25.20	25.67	24.98	25.45	57830600	21.84
1534	2008-07-09	25.79	25.85	25.18	25.23	54255800	21.65
1535	2008-07-08	25.93	26.20	25.51	25.85	65553200	22.18
1536	2008-07-07	26.11	26.39	25.45	26.03	71527600	22.34
1537	2008-07-03	25.97	26.10	25.60	25.98	37074500	22.30
1538	2008-07-02	26.90	27.00	25.88	25.88	84669000	22.21
1539	2008-07-01	27.27	27.38	26.44	26.87	100327800	23.06
1540	2008-06-30	27.73	27.98	27.49	27.51	57830500	23.61
1541	2008-06-27	27.68	27.91	27.46	27.63	73450200	23.71
1542	2008-06-26	28.03	28.20	27.75	27.75	67049100	23.81
1543	2008-06-25	27.81	28.67	27.76	28.35	64280200	24.33
1544	2008-06-24	27.92	28.01	27.51	27.73	65218300	23.80
1545	2008-06-23	28.30	28.41	27.79	27.97	57145300	24.00
1546	2008-06-20	28.90	28.92	28.10	28.23	97480400	24.23
1547	2008-06-19	28.55	29.19	28.33	28.93	62037800	24.83
1548	2008-06-18	28.55	28.86	28.46	28.46	49677800	24.42
1549	2008-06-17	29.04	29.12	28.79	28.80	44256700	24.72
1550	2008-06-16	29.02	29.11	28.64	28.93	74718900	24.83
1551	2008-06-13	28.63	29.57	28.50	29.07	131969100	24.95
1552	2008-06-12	27.40	28.55	27.19	28.24	113996300	24.23
1553	2008-06-11	27.85	27.94	27.11	27.12	59330800	23.27
1554	2008-06-10	27.36	28.29	27.32	27.89	77433900	23.93
1555	2008-06-09	27.65	27.91	27.30	27.71	66787100	23.78
1556	2008-06-06	27.99	28.17	27.49	27.49	78500800	23.59
1557	2008-06-05	27.72	28.30	27.60	28.30	76063400	24.29
1558	2008-06-04	27.28	27.64	27.20	27.54	79567400	23.63
1559	2008-06-03	27.91	28.31	27.27	27.31	86616700	23.44
1560	2008-06-02	28.24	28.36	27.55	27.80	77028400	23.86
1561	2008-05-30	28.38	28.70	28.20	28.32	63399200	24.30
1562	2008-05-29	28.21	28.68	28.14	28.31	47699200	24.29
1563	2008-05-28	28.56	28.57	28.04	28.18	52318500	24.18
1564	2008-05-27	28.11	28.50	28.05	28.44	47334500	24.41
1565	2008-05-23	28.26	28.33	27.95	28.05	48890700	24.07
1566	2008-05-22	28.28	28.70	28.18	28.47	52203100	24.43
1567	2008-05-21	28.81	29.05	28.19	28.25	60125100	24.24
1568	2008-05-20	29.30	29.31	28.63	28.76	75767600	24.68
1569	2008-05-19	29.87	29.89	29.31	29.46	59615000	25.28
1570	2008-05-16	30.47	30.48	29.92	29.99	81538200	25.74
1571	2008-05-15	29.98	30.53	29.94	30.45	53355800	26.13
1572	2008-05-14	29.89	30.26	29.73	29.93	66730400	25.69
1573	2008-05-13	30.00	30.13	29.53	29.78	70934700	25.56
1574	2008-05-12	29.40	30.06	29.35	29.99	64278800	25.64
1575	2008-05-09	29.21	29.55	28.95	29.39	51621200	25.13
1576	2008-05-08	29.28	29.39	29.00	29.27	69589900	25.03
1577	2008-05-07	29.69	30.14	29.08	29.21	88775000	24.98
1578	2008-05-06	29.00	29.86	28.93	29.70	93582000	25.39
1579	2008-05-05	29.93	30.23	28.99	29.08	119687700	24.86
1580	2008-05-02	29.59	29.62	28.86	29.24	66024200	25.00
1581	2008-05-01	28.50	29.49	28.48	29.40	71699400	25.14
1582	2008-04-30	28.74	29.21	28.51	28.52	74733600	24.39
1583	2008-04-29	28.80	28.90	28.45	28.64	84428900	24.49
1584	2008-04-28	29.80	29.84	28.82	28.99	97473000	24.79
1585	2008-04-25	30.05	30.39	29.60	29.83	145194900	25.51
1586	2008-04-24	31.63	32.10	31.16	31.80	115416700	27.19
1587	2008-04-23	30.45	31.46	30.30	31.45	98351500	26.89
1588	2008-04-22	30.64	30.70	29.97	30.25	67387500	25.86
1589	2008-04-21	30.19	30.60	30.12	30.42	54411700	26.01
1590	2008-04-18	30.01	30.10	29.61	30.00	73658900	25.65
1591	2008-04-17	29.12	29.34	28.90	29.22	48743300	24.98
1592	2008-04-16	28.57	29.05	28.38	28.95	54107400	24.75
1593	2008-04-15	28.12	28.48	28.03	28.25	34310000	24.15
1594	2008-04-14	28.24	28.31	27.93	28.06	43418100	23.99
1595	2008-04-11	28.87	29.01	28.21	28.28	54373700	24.18
1596	2008-04-10	28.83	29.40	28.80	29.11	65591600	24.89
1597	2008-04-09	28.72	29.04	28.54	28.89	45839300	24.70
1598	2008-04-08	28.94	29.00	28.54	28.75	44733500	24.58
1599	2008-04-07	29.55	29.59	29.03	29.16	44428600	24.93
1600	2008-04-04	29.13	29.26	28.74	29.16	43860800	24.93
1601	2008-04-03	29.00	29.32	28.80	29.00	38961400	24.80
1602	2008-04-02	29.57	29.58	29.00	29.16	49499400	24.93
1603	2008-04-01	28.83	29.54	28.63	29.50	65796200	25.22
1604	2008-03-31	27.88	28.59	27.84	28.38	46780600	24.27
1605	2008-03-28	28.23	28.43	27.83	27.91	49244000	23.86
1606	2008-03-27	28.48	28.49	28.00	28.05	47894400	23.98
1607	2008-03-26	29.03	29.07	28.38	28.56	45868100	24.42
1608	2008-03-25	29.33	29.37	28.94	29.14	49149000	24.92
1609	2008-03-24	29.33	29.40	29.06	29.17	48294700	24.94
1610	2008-03-20	28.74	29.22	28.59	29.18	60170200	24.95
1611	2008-03-19	29.38	29.59	28.62	28.62	61442100	24.47
1612	2008-03-18	28.67	29.48	28.67	29.42	83695300	25.15
1613	2008-03-17	27.30	28.73	27.28	28.30	84490100	24.20
1614	2008-03-14	28.72	29.01	27.64	27.96	105214900	23.91
1615	2008-03-13	28.54	28.99	28.16	28.62	84552200	24.47
1616	2008-03-12	29.43	29.49	28.54	28.63	75993800	24.48
1617	2008-03-11	28.40	29.34	28.38	29.28	98740700	25.04
1618	2008-03-10	27.83	28.26	27.75	28.05	72175100	23.98
1619	2008-03-07	27.34	28.07	27.32	27.87	77597600	23.83
1620	2008-03-06	28.06	28.17	27.50	27.57	91127700	23.57
1621	2008-03-05	27.75	28.41	27.70	28.12	106489800	24.04
1622	2008-03-04	27.02	27.63	26.96	27.59	86925600	23.59
1623	2008-03-03	27.24	27.39	26.87	26.99	76544300	23.08
1624	2008-02-29	27.69	27.83	27.02	27.20	117411400	23.26
1625	2008-02-28	28.02	28.27	27.80	27.93	83002900	23.88
1626	2008-02-27	28.19	28.68	28.10	28.26	75199500	24.16
1627	2008-02-26	27.74	28.86	27.67	28.38	108923500	24.27
1628	2008-02-25	27.65	28.24	27.48	27.84	109974300	23.80
1629	2008-02-22	28.24	28.39	27.20	27.68	125705400	23.67
1630	2008-02-21	28.62	28.96	27.96	28.10	98776500	24.03
1631	2008-02-20	28.15	28.26	27.92	28.22	93056200	24.13
1632	2008-02-19	28.80	28.84	28.07	28.17	68261200	24.09
1633	2008-02-15	28.31	28.64	28.25	28.42	68166100	24.21
1634	2008-02-14	28.88	29.04	28.46	28.50	69113500	24.27
1635	2008-02-13	28.62	29.05	28.53	28.96	88986200	24.67
1636	2008-02-12	28.43	28.62	28.11	28.34	84365900	24.14
1637	2008-02-11	28.52	28.61	27.91	28.21	156814100	24.03
1638	2008-02-08	28.29	29.08	28.24	28.56	124872000	24.33
1639	2008-02-07	28.34	28.78	27.90	28.12	164964900	23.95
1640	2008-02-06	29.28	29.35	28.29	28.52	138315600	24.29
1641	2008-02-05	29.91	29.94	28.89	29.07	137534100	24.76
1642	2008-02-04	30.49	30.72	30.11	30.19	119998600	25.71
1643	2008-02-01	31.06	33.25	30.25	30.45	291138900	25.93
1644	2008-01-31	31.91	32.74	31.72	32.60	103642200	27.77
1645	2008-01-30	32.56	32.80	32.05	32.20	106432600	27.43
1646	2008-01-29	32.85	32.89	32.35	32.60	68023000	27.77
1647	2008-01-28	33.02	33.10	32.42	32.72	81019000	27.87
1648	2008-01-25	34.90	35.00	32.87	32.94	196992300	28.06
1649	2008-01-24	32.35	33.36	32.12	33.25	155640400	28.32
1650	2008-01-23	31.48	32.05	31.04	31.93	137597400	27.20
1651	2008-01-22	31.54	32.53	31.50	31.96	108521400	27.22
1652	2008-01-18	33.16	34.00	32.97	33.01	117062000	28.12
1653	2008-01-17	33.54	33.80	32.97	33.11	94247800	28.20
1654	2008-01-16	33.42	33.65	32.51	33.23	120778500	28.30
1655	2008-01-15	34.03	34.38	34.00	34.00	61606200	28.96
1656	2008-01-14	34.46	34.57	34.08	34.39	52792200	29.29
1657	2008-01-11	34.14	34.24	33.72	33.91	55187900	28.88
1658	2008-01-10	34.35	34.50	33.78	34.33	72446000	29.24
1659	2008-01-09	33.36	34.54	33.35	34.44	74305500	29.33
1660	2008-01-08	34.71	34.71	33.40	33.45	79148300	28.49
1661	2008-01-07	34.55	34.80	34.25	34.61	80164300	29.48
1662	2008-01-04	35.19	35.20	34.09	34.38	72090800	29.28
1663	2008-01-03	35.22	35.65	34.86	35.37	49599600	30.13
1664	2008-01-02	35.79	35.96	35.00	35.22	63004200	30.00
1665	2007-12-31	35.90	35.99	35.52	35.60	35229700	30.32
1666	2007-12-28	36.10	36.23	35.67	36.12	33447200	30.76
1667	2007-12-27	36.35	36.55	35.94	35.97	33311100	30.64
1668	2007-12-26	36.41	36.64	36.26	36.61	30252400	31.18
1669	2007-12-24	36.13	36.72	36.05	36.58	29622600	31.16
1670	2007-12-21	35.90	36.06	35.75	36.06	83240500	30.71
1671	2007-12-20	35.29	35.79	35.08	35.52	59345000	30.25
1672	2007-12-19	34.69	35.14	34.38	34.79	58469100	29.63
1673	2007-12-18	34.64	35.00	34.21	34.74	52791800	29.59
1674	2007-12-17	35.03	35.13	34.36	34.39	58121200	29.29
1675	2007-12-14	35.05	35.84	35.01	35.31	71126200	30.07
1676	2007-12-13	34.48	35.45	34.28	35.22	73913200	30.00
1677	2007-12-12	34.61	35.09	33.93	34.47	63345400	29.36
1678	2007-12-11	34.73	34.99	33.93	34.10	55070700	29.04
1679	2007-12-10	34.64	34.95	34.47	34.76	36083500	29.61
1680	2007-12-07	34.61	34.70	34.22	34.53	40771000	29.41
1681	2007-12-06	34.26	34.61	33.87	34.55	49209700	29.43
1682	2007-12-05	33.14	34.52	33.03	34.15	84894700	29.09
1683	2007-12-04	32.74	33.24	32.63	32.77	54801500	27.91
1684	2007-12-03	33.50	33.64	32.68	32.92	61770600	28.04
1685	2007-11-30	33.92	34.12	33.19	33.60	71027800	28.62
1686	2007-11-29	33.58	33.93	33.31	33.59	53633600	28.61
1687	2007-11-28	33.38	33.89	32.90	33.70	88585000	28.70
1688	2007-11-27	33.27	33.60	32.68	33.06	84178400	28.16
1689	2007-11-26	34.09	34.37	32.93	32.97	80335000	28.08
1690	2007-11-23	34.36	34.44	33.71	34.11	33467200	29.05
1691	2007-11-21	34.40	34.73	34.18	34.23	89518700	29.15
1692	2007-11-20	34.23	34.97	34.10	34.58	100009400	29.45
1693	2007-11-19	33.96	34.24	33.87	33.96	63026200	28.92
1694	2007-11-16	33.86	34.26	33.71	34.09	71113800	29.04
1695	2007-11-15	33.76	34.10	33.55	33.76	64014100	28.75
1696	2007-11-14	34.62	34.75	33.75	33.93	84063100	28.90
1697	2007-11-13	33.54	34.67	33.38	34.46	104311500	29.35
1698	2007-11-12	33.32	33.71	33.02	33.38	84865200	28.34
1699	2007-11-09	34.18	34.54	33.65	33.73	125136900	28.63
1700	2007-11-08	35.60	35.90	34.40	34.74	133742400	29.49
1701	2007-11-07	36.04	36.16	35.45	35.52	74897800	30.15
1702	2007-11-06	36.59	36.66	35.87	36.41	100966700	30.91
1703	2007-11-05	36.76	37.10	36.63	36.73	75485400	31.18
1704	2007-11-02	37.22	37.50	36.42	37.06	96389800	31.46
1705	2007-11-01	36.53	37.49	36.36	37.06	152078800	31.46
1706	2007-10-31	35.52	37.00	35.51	36.81	185635800	31.25
1707	2007-10-30	34.37	35.59	34.35	35.57	107297300	30.20
1708	2007-10-29	34.85	35.29	34.45	34.57	114655600	29.35
1709	2007-10-26	36.01	36.03	34.56	35.03	288121200	29.74
1710	2007-10-25	31.57	32.22	31.49	31.99	169588700	27.16
1711	2007-10-24	30.85	31.30	30.50	31.25	77979200	26.53
1712	2007-10-23	30.71	31.12	30.71	30.90	49956200	26.23
1713	2007-10-22	30.12	30.70	30.12	30.51	58785100	25.90
1714	2007-10-19	31.09	31.09	30.11	30.17	75200200	25.61
1715	2007-10-18	31.22	31.23	30.63	31.16	49208600	26.45
1716	2007-10-17	30.75	31.23	30.65	31.08	86092400	26.38
1717	2007-10-16	30.24	30.58	30.23	30.32	56286200	25.74
1718	2007-10-15	30.10	30.33	30.00	30.04	47150500	25.50
1719	2007-10-12	30.03	30.40	29.95	30.17	31121100	25.61
1720	2007-10-11	30.30	30.63	29.79	29.91	50788400	25.39
1721	2007-10-10	30.04	30.37	30.03	30.23	32251500	25.66
1722	2007-10-09	30.03	30.39	30.00	30.10	63603100	25.55
1723	2007-10-08	29.66	29.85	29.60	29.84	30265400	25.33
1724	2007-10-05	29.89	29.99	29.73	29.84	45012300	25.33
1725	2007-10-04	29.56	29.77	29.44	29.71	37868000	25.22
1726	2007-10-03	29.71	29.85	29.29	29.45	37633900	25.00
1727	2007-10-02	29.70	29.85	29.57	29.70	33700900	25.21
1728	2007-10-01	29.46	29.79	29.41	29.77	43875100	25.27
1729	2007-09-28	29.49	29.69	29.23	29.46	45819100	25.01
1730	2007-09-27	29.70	29.72	29.44	29.49	43407100	25.03
1731	2007-09-26	29.68	29.85	29.48	29.50	60337000	25.04
1732	2007-09-25	29.14	29.56	29.11	29.56	75621000	25.09
1733	2007-09-24	28.81	29.61	28.80	29.08	104459800	24.69
1734	2007-09-21	28.69	28.81	28.44	28.65	135636100	24.32
1735	2007-09-20	28.48	28.58	28.34	28.42	67168900	24.13
1736	2007-09-19	28.87	28.91	28.30	28.67	94242200	24.34
1737	2007-09-18	28.70	28.97	28.27	28.93	77462400	24.56
1738	2007-09-17	28.79	28.88	28.62	28.73	39536500	24.39
1739	2007-09-14	28.98	29.11	28.88	29.04	33496600	24.65
1740	2007-09-13	29.12	29.26	28.96	29.16	35288600	24.75
1741	2007-09-12	28.81	29.17	28.80	28.93	42364700	24.56
1742	2007-09-11	28.63	28.95	28.58	28.93	34380800	24.56
1743	2007-09-10	28.67	28.75	28.41	28.48	37247600	24.18
1744	2007-09-07	28.62	28.83	28.32	28.44	52160900	24.14
1745	2007-09-06	28.56	29.01	28.55	28.91	45430800	24.54
1746	2007-09-05	28.65	28.73	28.42	28.48	47669800	24.18
1747	2007-09-04	28.50	29.10	28.48	28.81	45689600	24.46
1748	2007-08-31	28.70	28.92	28.36	28.73	42511900	24.39
1749	2007-08-30	28.42	28.93	28.32	28.45	33690700	24.15
1750	2007-08-29	28.13	28.61	27.82	28.59	45753700	24.27
1751	2007-08-28	28.30	28.49	27.91	27.93	43924400	23.71
1752	2007-08-27	28.61	28.77	28.40	28.49	32789500	24.19
1753	2007-08-24	28.21	28.84	28.07	28.81	45158900	24.46
1754	2007-08-23	28.28	28.33	28.10	28.30	33886600	24.02
1755	2007-08-22	28.27	28.32	28.01	28.22	44763500	23.96
1756	2007-08-21	28.10	28.32	27.87	28.07	50786200	23.83
1757	2007-08-20	28.18	28.49	28.08	28.26	49952000	23.99
1758	2007-08-17	28.09	28.25	27.82	28.25	76747700	23.98
1759	2007-08-16	27.88	28.35	27.51	27.81	81447400	23.61
1760	2007-08-15	28.24	28.99	28.05	28.10	48117700	23.85
1761	2007-08-14	28.77	28.89	28.20	28.27	42944100	24.00
1762	2007-08-13	28.94	28.99	28.44	28.63	55492300	24.22
1763	2007-08-10	28.90	29.05	28.26	28.71	76576200	24.29
1764	2007-08-09	29.64	30.10	28.92	29.30	72964500	24.79
1765	2007-08-08	29.72	30.01	29.21	30.00	52898600	25.38
1766	2007-08-07	29.33	29.79	29.05	29.55	49163000	25.00
1767	2007-08-06	29.05	29.54	28.75	29.54	59530500	24.99
1768	2007-08-03	29.45	29.78	28.90	28.96	61535500	24.50
1769	2007-08-02	29.19	29.79	29.02	29.52	47938300	24.97
1770	2007-08-01	28.95	29.55	28.82	29.30	80006300	24.79
1771	2007-07-31	29.71	29.72	28.98	28.99	66554000	24.52
1772	2007-07-30	29.41	29.49	28.95	29.40	67499600	24.87
1773	2007-07-27	29.93	30.00	29.36	29.39	69214600	24.86
1774	2007-07-26	30.24	30.53	29.51	29.98	87025300	25.36
1775	2007-07-25	30.99	31.30	30.37	30.71	54950100	25.98
1776	2007-07-24	31.01	31.48	30.71	30.80	59729300	26.06
1777	2007-07-23	31.36	31.52	31.12	31.19	48910600	26.39
1778	2007-07-20	31.15	31.20	30.79	31.16	98292600	26.36
1779	2007-07-19	31.05	31.84	30.93	31.51	121159300	26.66
1780	2007-07-18	30.51	30.97	30.50	30.92	64414400	26.16
1781	2007-07-17	30.02	30.88	30.01	30.78	77539600	26.04
1782	2007-07-16	29.76	30.24	29.72	30.03	48023200	25.40
1783	2007-07-13	29.94	30.02	29.66	29.82	42173000	25.23
1784	2007-07-12	29.56	30.11	29.44	30.07	54302400	25.44
1785	2007-07-11	29.24	29.65	29.21	29.49	48017000	24.95
1786	2007-07-10	29.70	29.99	29.18	29.33	66013500	24.81
1787	2007-07-09	29.86	29.95	29.81	29.87	33831400	25.27
1788	2007-07-06	29.91	30.04	29.66	29.97	57541000	25.35
1789	2007-07-05	30.05	30.22	29.83	29.99	47838500	25.37
1790	2007-07-03	29.79	30.22	29.78	30.02	35202600	25.40
1791	2007-07-02	29.67	29.80	29.49	29.74	47316000	25.16
1792	2007-06-29	29.87	29.93	29.04	29.47	71193900	24.93
1793	2007-06-28	29.86	29.97	29.68	29.83	46055200	25.23
1794	2007-06-27	29.36	29.95	29.36	29.87	53468600	25.27
1795	2007-06-26	29.55	29.80	29.50	29.52	48340300	24.97
1796	2007-06-25	29.47	29.77	29.38	29.49	53905800	24.95
1797	2007-06-22	30.00	30.10	29.45	29.49	86219900	24.95
1798	2007-06-21	29.98	30.30	29.91	30.22	56564800	25.56
1799	2007-06-20	30.44	30.51	29.96	30.01	46861600	25.39
1800	2007-06-19	30.48	30.66	30.38	30.46	46802600	25.77
1801	2007-06-18	30.69	30.72	30.42	30.51	45412600	25.81
1802	2007-06-15	30.86	30.88	30.43	30.49	100933000	25.79
1803	2007-06-14	30.35	30.71	30.30	30.52	59065700	25.82
1804	2007-06-13	29.97	30.41	29.85	30.39	64435600	25.71
1805	2007-06-12	29.96	30.24	29.77	29.85	56981800	25.25
1806	2007-06-11	29.94	30.25	29.93	30.02	48467400	25.40
1807	2007-06-08	29.58	30.06	29.41	30.05	61346200	25.42
1808	2007-06-07	30.02	30.29	29.59	29.62	71971400	25.06
1809	2007-06-06	30.37	30.53	30.25	30.29	38217500	25.62
1810	2007-06-05	30.62	30.63	30.33	30.58	44265000	25.87
1811	2007-06-04	30.42	30.76	30.40	30.72	41434500	25.99
1812	2007-06-01	30.79	30.90	30.55	30.59	39469400	25.88
1813	2007-05-31	31.12	31.16	30.61	30.69	85290500	25.96
1814	2007-05-30	30.55	31.13	30.51	31.11	57376800	26.32
1815	2007-05-29	30.49	30.83	30.39	30.79	42373100	26.05
1816	2007-05-25	30.28	30.66	30.18	30.48	47726500	25.78
1817	2007-05-24	30.54	30.80	29.96	30.17	64046400	25.52
1818	2007-05-23	30.84	30.84	30.57	30.58	46322500	25.87
1819	2007-05-22	30.90	30.93	30.66	30.69	39999500	25.96
1820	2007-05-21	30.73	31.16	30.73	31.05	41836400	26.27
1821	2007-05-18	30.97	30.99	30.58	30.83	58453000	26.08
1822	2007-05-17	31.03	31.14	30.96	30.98	41045600	26.21
1823	2007-05-16	31.00	31.09	30.81	31.07	45833600	26.28
1824	2007-05-15	30.90	31.09	30.84	30.90	75013900	26.14
1825	2007-05-14	30.84	30.99	30.81	30.97	70188500	26.11
1826	2007-05-11	30.57	30.98	30.55	30.89	43425300	26.05
1827	2007-05-10	30.68	30.93	30.53	30.58	55398600	25.79
1828	2007-05-09	30.70	30.93	30.57	30.78	51735000	25.95
1829	2007-05-08	30.68	30.94	30.58	30.75	60551700	25.93
1830	2007-05-07	30.52	30.76	30.48	30.71	59889100	25.90
1831	2007-05-04	30.68	30.70	30.29	30.56	104385900	25.77
1832	2007-05-03	30.60	31.00	30.53	30.97	82036800	26.11
1833	2007-05-02	30.39	30.69	30.30	30.61	80686700	25.81
1834	2007-05-01	29.94	30.42	29.90	30.40	73539300	25.63
1835	2007-04-30	30.13	30.37	29.94	29.94	67788800	25.25
1836	2007-04-27	30.17	30.74	30.00	30.12	128298800	25.40
1837	2007-04-26	29.09	29.35	28.91	29.10	68760300	24.54
1838	2007-04-25	28.86	29.00	28.69	28.99	39475000	24.44
1839	2007-04-24	28.79	28.96	28.59	28.79	34236700	24.28
1840	2007-04-23	28.96	28.99	28.67	28.78	41739100	24.27
1841	2007-04-20	28.98	29.10	28.70	29.02	60311500	24.47
1842	2007-04-19	28.34	28.89	28.26	28.69	43648800	24.19
1843	2007-04-18	28.61	28.67	28.36	28.60	41778400	24.12
1844	2007-04-17	28.63	28.89	28.56	28.85	33170200	24.33
1845	2007-04-16	28.60	28.75	28.21	28.73	30740100	24.23
1846	2007-04-13	28.43	28.70	28.10	28.61	36002900	24.12
1847	2007-04-12	28.06	28.62	28.04	28.54	43762100	24.07
1848	2007-04-11	28.30	28.57	27.99	28.11	44050200	23.70
1849	2007-04-10	28.50	28.64	28.22	28.40	38643100	23.95
1850	2007-04-09	28.58	28.72	28.39	28.57	31384600	24.09
1851	2007-04-05	28.32	28.65	28.30	28.55	30131200	24.07
1852	2007-04-04	28.01	28.78	27.90	28.50	63244200	24.03
1853	2007-04-03	27.86	28.06	27.75	27.87	39821300	23.50
1854	2007-04-02	27.89	27.93	27.56	27.74	41977600	23.39
1855	2007-03-30	27.75	27.95	27.50	27.87	47061000	23.50
1856	2007-03-29	27.84	27.85	27.49	27.75	42629900	23.40
1857	2007-03-28	27.58	28.00	27.40	27.64	46947000	23.31
1858	2007-03-27	28.04	28.16	27.65	27.72	58979800	23.37
1859	2007-03-26	27.94	28.22	27.70	28.22	47491500	23.80
1860	2007-03-23	28.22	28.27	27.80	28.02	50519800	23.63
1861	2007-03-22	28.52	28.55	28.01	28.27	47934900	23.84
1862	2007-03-21	27.90	28.52	27.56	28.52	72808200	24.05
1863	2007-03-20	27.93	28.16	27.76	27.84	47902400	23.48
1864	2007-03-19	27.34	27.83	27.20	27.83	49412000	23.47
1865	2007-03-16	27.35	27.48	27.20	27.33	65055300	23.05
1866	2007-03-15	27.32	27.47	27.20	27.28	51757100	23.00
1867	2007-03-14	26.82	27.40	26.73	27.40	75730300	23.10
1868	2007-03-13	27.25	27.40	26.71	26.72	75169500	22.53
1869	2007-03-12	27.18	27.48	27.13	27.44	36516400	23.14
1870	2007-03-09	27.42	27.48	27.03	27.29	80125000	23.01
1871	2007-03-08	27.72	27.85	26.60	27.32	72175200	23.04
1872	2007-03-07	27.76	27.90	27.55	27.61	52044700	23.28
1873	2007-03-06	27.80	27.94	27.65	27.83	49361800	23.47
1874	2007-03-05	27.49	27.91	27.41	27.55	56454300	23.23
1875	2007-03-02	28.02	28.16	27.76	27.76	63254700	23.41
1876	2007-03-01	27.82	28.33	27.73	28.09	80175700	23.69
1877	2007-02-28	27.95	28.25	27.92	28.17	86333300	23.75
1878	2007-02-27	28.71	28.97	27.79	27.87	87143300	23.50
1879	2007-02-26	28.96	29.09	28.82	29.07	63481900	24.51
1880	2007-02-23	29.22	29.28	28.89	28.90	63787100	24.37
1881	2007-02-22	29.31	29.54	29.16	29.39	57754400	24.78
1882	2007-02-21	28.75	29.39	28.74	29.35	68604900	24.75
1883	2007-02-20	28.63	28.86	28.47	28.83	53978200	24.31
1884	2007-02-16	28.91	28.94	28.65	28.74	109340300	24.23
1885	2007-02-15	29.58	29.65	29.22	29.46	63858100	24.84
1886	2007-02-14	29.17	29.69	29.15	29.40	55588600	24.79
1887	2007-02-13	29.04	29.20	28.96	29.01	50348100	24.46
1888	2007-02-12	28.89	29.09	28.83	28.94	52774400	24.32
1889	2007-02-09	29.35	29.40	28.93	28.98	69823100	24.35
1890	2007-02-08	29.24	29.80	29.20	29.26	48749000	24.59
1891	2007-02-07	29.64	29.70	29.25	29.37	65145500	24.68
1892	2007-02-06	29.59	29.75	29.22	29.51	79281100	24.80
1893	2007-02-05	29.97	30.02	29.41	29.61	99102100	24.88
1894	2007-02-02	30.82	30.84	30.13	30.19	60401700	25.37
1895	2007-02-01	30.84	30.94	30.37	30.56	55355800	25.68
1896	2007-01-31	30.41	31.10	30.35	30.86	73968400	25.93
1897	2007-01-30	30.57	30.64	30.14	30.48	61900400	25.61
1898	2007-01-29	30.65	30.78	30.34	30.53	57605900	25.65
1899	2007-01-26	31.22	31.23	30.60	30.60	96103700	25.71
1900	2007-01-25	31.08	31.48	30.45	30.45	97378700	25.59
1901	2007-01-24	30.78	31.30	30.65	31.09	58527800	26.12
1902	2007-01-23	30.63	30.96	30.52	30.74	49171200	25.83
1903	2007-01-22	31.06	31.12	30.51	30.72	56143900	25.81
1904	2007-01-19	30.73	31.11	30.69	31.11	75826900	26.14
1905	2007-01-18	31.15	31.37	30.80	31.00	56364300	26.05
1906	2007-01-17	31.26	31.44	31.01	31.10	58519600	26.13
1907	2007-01-16	31.26	31.45	31.03	31.16	62379600	26.18
1908	2007-01-12	30.65	31.39	30.64	31.21	103972500	26.23
1909	2007-01-11	29.76	30.75	29.65	30.70	99464300	25.80
1910	2007-01-10	29.80	29.89	29.43	29.66	55017400	24.92
1911	2007-01-09	30.00	30.18	29.73	29.96	44636600	25.18
1912	2007-01-08	29.65	30.10	29.53	29.93	50220200	25.15
1913	2007-01-05	29.63	29.75	29.45	29.64	44607200	24.91
1914	2007-01-04	29.70	29.97	29.44	29.81	45774500	25.05
1915	2007-01-03	29.91	30.25	29.40	29.86	76935100	25.09
1916	2006-12-29	29.86	30.15	29.83	29.86	41739800	25.09
1917	2006-12-28	29.86	30.03	29.81	29.98	26690600	25.19
1918	2006-12-27	29.99	30.13	29.91	30.02	31248400	25.23
1919	2006-12-26	29.53	30.00	29.40	29.99	37098300	25.20
1920	2006-12-22	29.83	29.86	29.62	29.64	37971700	24.91
1921	2006-12-21	30.13	30.14	29.89	29.98	32270500	25.19
1922	2006-12-20	29.99	30.24	29.97	30.09	31202100	25.28
1923	2006-12-19	29.71	30.17	29.53	29.99	53822100	25.20
1924	2006-12-18	30.19	30.26	29.78	29.89	56986800	25.12
1925	2006-12-15	30.14	30.23	30.03	30.19	102783700	25.37
1926	2006-12-14	29.54	30.08	29.52	30.07	85866500	25.27
1927	2006-12-13	29.60	29.60	29.32	29.55	46002500	24.83
1928	2006-12-12	29.56	29.63	29.22	29.43	68529400	24.73
1929	2006-12-11	29.19	29.75	29.11	29.54	107712000	24.82
1930	2006-12-08	28.82	29.40	28.80	29.40	108854900	24.70
1931	2006-12-07	28.96	29.07	28.81	28.85	46831100	24.24
1932	2006-12-06	29.10	29.13	28.87	28.99	48564100	24.36
1933	2006-12-05	29.36	29.40	29.03	29.13	45606000	24.48
1934	2006-12-04	29.23	29.52	29.17	29.33	55123400	24.65
1935	2006-12-01	29.23	29.30	28.90	29.12	72257000	24.47
1936	2006-11-30	29.42	29.57	29.33	29.36	53297400	24.67
1937	2006-11-29	29.44	29.78	29.43	29.57	58775100	24.85
1938	2006-11-28	29.34	29.42	29.13	29.39	52602300	24.70
1939	2006-11-27	29.69	29.74	29.33	29.48	72722100	24.77
1940	2006-11-24	29.66	29.84	29.64	29.76	20456700	25.01
1941	2006-11-22	29.97	30.00	29.82	29.92	43907200	25.14
1942	2006-11-21	29.91	30.00	29.79	29.92	66446600	25.14
1943	2006-11-20	29.52	30.00	29.50	29.89	85703800	25.12
1944	2006-11-17	29.31	29.54	29.28	29.40	49356700	24.70
1945	2006-11-16	29.14	29.64	29.13	29.47	64328500	24.76
1946	2006-11-15	29.13	29.36	29.11	29.12	63943200	24.47
1947	2006-11-14	29.28	29.42	29.07	29.23	63012500	24.56
1948	2006-11-13	29.19	29.46	29.16	29.35	47271800	24.58
1949	2006-11-10	29.17	29.29	29.15	29.24	37855100	24.49
1950	2006-11-09	29.11	29.40	29.00	29.26	89407500	24.50
1951	2006-11-08	28.78	29.23	28.66	28.98	77403300	24.27
1952	2006-11-07	28.86	29.07	28.80	28.95	56511200	24.24
1953	2006-11-06	28.77	29.05	28.76	28.84	60446200	24.15
1954	2006-11-03	28.85	28.93	28.61	28.73	41124500	24.06
1955	2006-11-02	28.71	28.86	28.58	28.77	58674400	24.09
1956	2006-11-01	28.78	28.99	28.70	28.81	75895900	24.13
1957	2006-10-31	28.66	28.85	28.56	28.71	61861700	24.04
1958	2006-10-30	28.35	28.84	28.32	28.53	47296800	23.89
1959	2006-10-27	28.49	28.79	28.25	28.34	89060100	23.73
1960	2006-10-26	28.33	28.41	28.04	28.35	69964200	23.74
1961	2006-10-25	28.28	28.46	28.14	28.31	40717100	23.71
1962	2006-10-24	28.43	28.43	28.13	28.28	61409600	23.68
1963	2006-10-23	28.30	28.69	28.18	28.45	48525000	23.83
1964	2006-10-20	28.48	28.49	28.17	28.43	48887800	23.81
1965	2006-10-19	28.35	28.45	28.12	28.29	44730800	23.69
1966	2006-10-18	28.50	28.70	28.26	28.52	40630800	23.88
1967	2006-10-17	28.24	28.51	28.17	28.44	40122600	23.82
1968	2006-10-16	28.48	28.60	28.33	28.45	49744800	23.83
1969	2006-10-13	28.34	28.69	28.31	28.37	129751900	23.76
1970	2006-10-12	27.58	28.29	27.54	28.22	120174900	23.63
1971	2006-10-11	27.46	27.67	27.42	27.54	37219600	23.06
1972	2006-10-10	27.69	27.75	27.44	27.69	34598500	23.19
1973	2006-10-09	27.80	27.93	27.62	27.72	33366300	23.21
1974	2006-10-06	27.76	28.00	27.65	27.87	36452200	23.34
1975	2006-10-05	27.92	28.11	27.78	27.92	81967200	23.38
1976	2006-10-04	27.39	27.96	27.37	27.94	82191200	23.40
1977	2006-10-03	27.37	27.48	27.21	27.37	39386200	22.92
1978	2006-10-02	27.32	27.49	27.15	27.36	52908100	22.91
1979	2006-09-29	27.35	27.42	27.21	27.35	34283500	22.90
1980	2006-09-28	27.47	27.52	27.26	27.40	44179700	22.95
1981	2006-09-27	27.18	27.47	27.12	27.44	66233900	22.98
1982	2006-09-26	26.91	27.32	26.88	27.20	54766500	22.78
1983	2006-09-25	26.81	27.19	26.79	26.95	67903900	22.57
1984	2006-09-22	26.83	26.85	26.48	26.66	47712500	22.33
1985	2006-09-21	27.24	27.25	26.85	26.90	58495100	22.53
1986	2006-09-20	27.01	27.23	26.99	27.18	71676400	22.76
1987	2006-09-19	26.74	26.94	26.72	26.86	43039100	22.49
1988	2006-09-18	26.74	27.04	26.67	26.79	49135000	22.43
1989	2006-09-15	26.58	26.94	26.49	26.85	126057700	22.49
1990	2006-09-14	25.99	26.50	25.98	26.33	74324500	22.05
1991	2006-09-13	25.82	26.10	25.82	25.98	37706700	21.76
1992	2006-09-12	25.90	25.98	25.72	25.93	52248800	21.71
1993	2006-09-11	25.43	25.95	25.42	25.91	55608200	21.70
1994	2006-09-08	25.53	25.79	25.46	25.60	36866800	21.44
1995	2006-09-07	25.48	25.70	25.39	25.43	51266900	21.30
1996	2006-09-06	25.51	25.72	25.51	25.61	50160400	21.45
1997	2006-09-05	25.69	25.96	25.56	25.61	44222400	21.45
1998	2006-09-01	25.89	25.97	25.64	25.84	31594600	21.64
1999	2006-08-31	25.87	25.98	25.68	25.70	26380500	21.52
2000	2006-08-30	25.85	25.89	25.64	25.80	30283100	21.61
2001	2006-08-29	25.92	25.98	25.63	25.84	42711200	21.64
2002	2006-08-28	25.84	26.00	25.69	25.95	34190900	21.73
2003	2006-08-25	25.71	26.00	25.69	25.85	33115900	21.65
2004	2006-08-24	25.82	25.86	25.50	25.74	35933300	21.56
2005	2006-08-23	25.65	25.95	25.52	25.67	44648500	21.50
2006	2006-08-22	26.01	26.25	25.62	25.62	89312400	21.46
2007	2006-08-21	25.66	26.13	25.56	26.12	88398300	21.87
2008	2006-08-18	25.05	25.80	24.98	25.79	128414800	21.60
2009	2006-08-17	24.70	24.75	24.61	24.70	45674800	20.68
2010	2006-08-16	24.61	24.73	24.47	24.70	52373600	20.68
2011	2006-08-15	24.55	24.65	24.44	24.62	48994500	20.62
2012	2006-08-14	24.52	24.60	24.35	24.53	47831900	20.47
2013	2006-08-11	24.43	24.45	24.20	24.43	30255500	20.38
2014	2006-08-10	24.37	24.60	24.34	24.46	31753400	20.41
2015	2006-08-09	24.49	24.64	24.34	24.44	44405700	20.39
2016	2006-08-08	24.39	24.52	24.20	24.34	58171300	20.31
2017	2006-08-07	24.28	24.48	24.19	24.22	36862400	20.21
2018	2006-08-04	24.40	24.49	24.15	24.29	45690400	20.27
2019	2006-08-03	24.19	24.48	24.15	24.21	43155300	20.20
2020	2006-08-02	24.12	24.40	24.03	24.30	46462000	20.28
2021	2006-08-01	24.02	24.20	23.85	23.99	49168700	20.02
2022	2006-07-31	24.07	24.42	24.01	24.06	40254400	20.07
2023	2006-07-28	24.08	24.28	24.06	24.25	51705800	20.23
2024	2006-07-27	24.58	24.60	23.77	23.87	85386800	19.92
2025	2006-07-26	24.12	24.53	24.10	24.37	54942100	20.33
2026	2006-07-25	24.00	24.29	23.90	24.22	60075800	20.21
2027	2006-07-24	24.01	24.11	23.79	24.00	59586700	20.02
2028	2006-07-21	24.08	24.15	23.00	23.87	175483800	19.92
2029	2006-07-20	23.44	23.45	22.78	22.85	76605200	19.07
2030	2006-07-19	22.82	23.46	22.72	23.40	82188200	19.52
2031	2006-07-18	22.59	22.76	22.48	22.74	65047300	18.97
2032	2006-07-17	22.29	22.61	22.26	22.48	37053500	18.76
2033	2006-07-14	22.28	22.55	22.23	22.29	67499400	18.60
2034	2006-07-13	22.37	22.61	22.25	22.26	73099500	18.57
2035	2006-07-12	22.79	22.88	22.62	22.64	77379300	18.89
2036	2006-07-11	23.37	23.37	22.74	23.10	88676300	19.27
2037	2006-07-10	23.43	23.66	23.38	23.50	50565100	19.61
2038	2006-07-07	23.39	23.55	23.30	23.30	63168800	19.44
2039	2006-07-06	23.45	23.61	23.42	23.48	44775200	19.59
2040	2006-07-05	23.48	23.52	23.30	23.35	53093500	19.48
2041	2006-07-03	23.53	23.72	23.45	23.70	25711400	19.77
2042	2006-06-30	23.54	23.65	23.30	23.30	73048800	19.44
2043	2006-06-29	23.32	23.63	23.22	23.47	121395500	19.58
2044	2006-06-28	22.96	23.25	22.91	23.16	71906500	19.32
2045	2006-06-27	22.89	23.16	22.84	22.86	84759100	19.07
2046	2006-06-26	22.65	22.89	22.63	22.82	53644100	19.04
2047	2006-06-23	22.85	22.87	22.50	22.50	60532600	18.77
2048	2006-06-22	23.06	23.17	22.78	22.88	76590600	19.09
2049	2006-06-21	22.61	23.15	22.53	23.08	91660300	19.26
2050	2006-06-20	22.54	22.76	22.50	22.56	90598500	18.82
2051	2006-06-19	22.14	22.60	22.12	22.55	129640900	18.81
2052	2006-06-16	21.97	22.28	21.79	22.10	147506500	18.44
2053	2006-06-15	22.01	22.13	21.80	22.07	121577300	18.41
2054	2006-06-14	21.59	21.94	21.55	21.88	86081500	18.26
2055	2006-06-13	21.73	22.03	21.46	21.51	113175300	17.95
2056	2006-06-12	21.96	22.10	21.70	21.71	74309700	18.11
2057	2006-06-09	22.15	22.19	21.89	21.92	52573800	18.29
2058	2006-06-08	22.03	22.21	21.97	22.11	104126900	18.45
2059	2006-06-07	22.15	22.39	22.01	22.04	73827500	18.39
2060	2006-06-06	22.55	22.56	21.98	22.13	126601300	18.46
2061	2006-06-05	22.72	22.73	22.49	22.50	63914100	18.77
2062	2006-06-02	22.87	22.99	22.67	22.76	73935600	18.99
2063	2006-06-01	22.74	22.84	22.62	22.82	80230800	19.04
2064	2006-05-31	23.26	23.35	22.65	22.65	120202000	18.90
2065	2006-05-30	23.55	23.76	23.14	23.15	52497500	19.32
2066	2006-05-26	23.77	23.88	23.56	23.72	46861600	19.79
2067	2006-05-25	23.57	23.92	23.54	23.74	83052700	19.81
2068	2006-05-24	22.99	23.54	22.98	23.50	107356700	19.61
2069	2006-05-23	23.11	23.38	22.77	22.79	79986300	19.02
2070	2006-05-22	22.48	23.02	22.45	22.88	87322300	19.09
2071	2006-05-19	22.79	22.90	22.52	22.56	100071200	18.82
2072	2006-05-18	22.84	23.14	22.76	22.83	95476400	19.05
2073	2006-05-17	22.89	23.08	22.73	22.73	98598300	18.97
2074	2006-05-16	23.16	24.00	22.91	23.01	82095100	19.20
2075	2006-05-15	23.10	23.23	23.03	23.15	67314800	19.32
2076	2006-05-12	23.14	23.37	23.05	23.17	83115900	19.26
2077	2006-05-11	23.71	23.79	23.15	23.22	92916700	19.30
2078	2006-05-10	23.67	23.79	23.59	23.77	76563300	19.76
2079	2006-05-09	23.75	24.00	23.49	23.62	75345900	19.63
2080	2006-05-08	23.85	25.00	23.51	23.73	80693500	19.72
2081	2006-05-05	23.66	23.95	23.52	23.80	131604300	19.78
2082	2006-05-04	23.35	23.67	23.14	23.44	171257400	19.48
2083	2006-05-03	23.99	24.02	23.15	23.17	211527100	19.26
2084	2006-05-02	24.49	25.00	23.90	24.01	190533500	19.96
2085	2006-05-01	24.32	25.00	24.09	24.29	174800900	20.19
2086	2006-04-28	24.23	24.50	24.00	24.15	591052200	20.07
2087	2006-04-27	26.97	27.63	26.94	27.25	96509600	22.65
2088	2006-04-26	27.08	27.23	27.00	27.10	39190000	22.52
2089	2006-04-25	27.09	27.21	27.02	27.11	49222500	22.53
2090	2006-04-24	27.07	27.25	26.98	27.11	42318400	22.53
2091	2006-04-21	27.05	27.39	27.00	27.15	58528000	22.57
2092	2006-04-20	27.05	27.19	26.70	27.03	45648300	22.47
2093	2006-04-19	27.11	27.19	26.96	27.03	45111100	22.47
2094	2006-04-18	26.94	27.50	26.82	27.22	56272700	22.62
2095	2006-04-17	27.03	27.05	26.73	26.84	35796200	22.31
2096	2006-04-13	27.08	27.20	27.00	27.07	28160000	22.50
2097	2006-04-12	27.10	27.20	26.97	27.20	32183000	22.61
2098	2006-04-11	27.29	27.32	27.00	27.13	42953400	22.55
2099	2006-04-10	27.23	27.44	27.20	27.29	39432000	22.68
2100	2006-04-07	27.61	27.72	27.23	27.25	47249400	22.65
2101	2006-04-06	27.66	27.72	27.37	27.56	51885500	22.91
2102	2006-04-05	27.88	27.94	27.64	27.74	41539300	23.06
2103	2006-04-04	27.60	27.80	27.47	27.64	45470000	22.97
2104	2006-04-03	27.67	27.73	27.44	27.56	57605300	22.91
2105	2006-03-31	27.30	27.54	27.21	27.21	62190500	22.61
2106	2006-03-30	27.03	27.39	27.00	27.23	54612000	22.63
2107	2006-03-29	26.95	27.20	26.92	27.02	53150300	22.46
2108	2006-03-28	27.01	27.21	26.81	26.90	58520500	22.36
2109	2006-03-27	27.01	27.30	27.00	27.01	59908600	22.45
2110	2006-03-24	26.71	27.21	26.62	27.01	69157600	22.45
2111	2006-03-23	27.08	27.10	26.66	26.85	73682900	22.32
2112	2006-03-22	27.08	27.50	26.80	27.15	145696100	22.57
2113	2006-03-21	27.74	28.22	27.68	27.74	73199600	23.06
2114	2006-03-20	27.70	27.99	27.67	27.89	67094100	23.18
2115	2006-03-17	27.35	27.66	27.27	27.50	120615000	22.86
2116	2006-03-16	27.34	27.48	27.22	27.27	73793700	22.66
2117	2006-03-15	27.20	27.45	27.01	27.36	57152000	22.74
2118	2006-03-14	27.04	27.38	26.99	27.23	39821800	22.63
2119	2006-03-13	27.18	27.29	26.94	27.11	40342600	22.53
2120	2006-03-10	27.06	27.22	26.88	27.17	41297200	22.58
2121	2006-03-09	27.27	27.42	27.00	27.00	45360700	22.44
2122	2006-03-08	26.99	27.50	26.97	27.25	57547400	22.65
2123	2006-03-07	26.90	27.10	26.81	27.06	51613900	22.49
2124	2006-03-06	26.92	27.15	26.83	26.91	53054100	22.37
2125	2006-03-03	26.81	27.16	26.74	26.93	45218800	22.38
2126	2006-03-02	27.02	27.10	26.90	26.97	41850300	22.42
2127	2006-03-01	26.98	27.20	26.95	27.14	53061200	22.56
2128	2006-02-28	26.95	27.30	26.87	26.87	65036100	22.33
2129	2006-02-27	26.75	27.26	26.67	27.05	51301500	22.48
2130	2006-02-24	26.59	26.74	26.52	26.63	44753800	22.13
2131	2006-02-23	26.73	26.89	26.54	26.66	47359100	22.16
2132	2006-02-22	26.53	26.86	26.47	26.72	43043100	22.21
2133	2006-02-21	26.72	26.72	26.34	26.54	50216100	22.06
2134	2006-02-17	26.67	26.81	26.56	26.70	41513200	22.19
2135	2006-02-16	26.85	26.90	26.57	26.81	48868500	22.28
2136	2006-02-15	26.60	26.93	26.50	26.88	62808900	22.34
2137	2006-02-14	26.41	26.68	26.35	26.65	58432900	22.07
2138	2006-02-13	26.63	26.70	26.34	26.39	46707000	21.86
2139	2006-02-10	26.62	26.89	26.51	26.69	52127000	22.11
2140	2006-02-09	26.96	27.03	26.65	26.66	52861700	22.08
2141	2006-02-08	27.01	27.08	26.71	26.91	51795200	22.29
2142	2006-02-07	26.95	27.15	26.81	26.94	72159500	22.31
2143	2006-02-06	27.51	27.54	27.09	27.17	60170500	22.51
2144	2006-02-03	27.48	27.70	27.34	27.54	75022700	22.81
2145	2006-02-02	27.97	27.99	27.55	27.68	55073400	22.93
2146	2006-02-01	27.96	28.07	27.76	28.04	68448800	23.23
2147	2006-01-31	27.91	28.38	27.87	28.15	94841300	23.32
2148	2006-01-30	27.82	28.18	27.78	28.00	103999200	23.19
2149	2006-01-27	27.23	27.95	27.19	27.79	134520700	23.02
2150	2006-01-26	26.56	26.72	26.31	26.50	69509300	21.95
2151	2006-01-25	26.41	26.57	26.23	26.40	59072100	21.87
2152	2006-01-24	26.34	26.45	26.22	26.28	63040700	21.77
2153	2006-01-23	26.41	26.53	26.30	26.35	47925600	21.83
2154	2006-01-20	27.01	27.01	26.26	26.41	79165900	21.88
2155	2006-01-19	26.87	27.24	26.85	27.02	60367600	22.38
2156	2006-01-18	26.74	26.98	26.70	26.83	52376200	22.22
2157	2006-01-17	26.90	27.19	26.90	26.99	58566600	22.36
2158	2006-01-13	27.03	27.25	27.01	27.19	41418000	22.52
2159	2006-01-12	27.25	27.26	26.97	27.14	45994800	22.48
2160	2006-01-11	27.01	27.39	26.90	27.29	70120700	22.60
2161	2006-01-10	26.65	27.02	26.59	27.00	64921900	22.36
2162	2006-01-09	26.93	27.07	26.76	26.86	55625000	22.25
2163	2006-01-06	26.89	27.00	26.49	26.91	100963000	22.29
2164	2006-01-05	26.96	27.13	26.91	26.99	48245500	22.36
2165	2006-01-04	26.77	27.08	26.77	26.97	57975600	22.34
2166	2006-01-03	26.25	27.00	26.10	26.84	79973000	22.23
2167	2005-12-30	26.15	26.31	26.10	26.15	49044600	21.66
2168	2005-12-29	26.41	26.50	26.26	26.27	34495500	21.76
2169	2005-12-28	26.51	26.66	26.35	26.39	35444400	21.86
2170	2005-12-27	26.68	26.85	26.45	26.46	37819000	21.92
2171	2005-12-23	26.52	26.67	26.44	26.64	30689200	22.07
2172	2005-12-22	26.71	26.78	26.42	26.59	91276900	22.02
2173	2005-12-21	26.87	26.91	26.71	26.73	75800900	22.14
2174	2005-12-20	26.76	26.88	26.67	26.86	62960600	22.25
2175	2005-12-19	26.82	26.87	26.65	26.83	68680100	22.22
2176	2005-12-16	26.88	27.08	26.81	26.90	88542500	22.28
2177	2005-12-15	27.08	27.11	26.81	26.92	79018100	22.30
2178	2005-12-14	27.00	27.24	26.85	27.09	65076200	22.44
2179	2005-12-13	27.29	27.43	27.00	27.13	104285500	22.47
2180	2005-12-12	27.70	27.75	27.33	27.45	63757200	22.74
2181	2005-12-09	27.71	27.83	27.64	27.71	48467000	22.95
2182	2005-12-08	27.71	27.81	27.60	27.69	63931600	22.94
2183	2005-12-07	27.67	27.75	27.55	27.75	55583200	22.99
2184	2005-12-06	27.90	27.92	27.68	27.69	65980000	22.94
2185	2005-12-05	27.93	28.02	27.71	27.85	47517300	23.07
2186	2005-12-02	27.82	28.10	27.79	28.01	42319600	23.20
2187	2005-12-01	27.73	28.10	27.73	27.89	61006100	23.10
2188	2005-11-30	27.68	27.77	27.63	27.68	55904700	22.93
2189	2005-11-29	27.79	27.79	27.60	27.68	62220400	22.93
2190	2005-11-28	27.79	27.85	27.53	27.75	57517200	22.99
2191	2005-11-25	27.80	27.94	27.47	27.76	44082500	22.99
2192	2005-11-23	27.92	28.09	27.74	27.92	70541300	23.13
2193	2005-11-22	28.06	28.08	27.86	27.91	104253300	23.12
2194	2005-11-21	28.07	28.24	27.84	28.16	65794400	23.33
2195	2005-11-18	28.12	28.25	27.90	28.07	75431200	23.25
2196	2005-11-17	27.85	28.00	27.76	27.97	91351000	23.17
2197	2005-11-16	27.48	27.88	27.44	27.74	86277000	22.98
2198	2005-11-15	27.33	27.54	27.25	27.50	65081000	22.78
2199	2005-11-14	27.36	27.44	27.20	27.37	67152200	22.60
2200	2005-11-11	27.15	27.39	27.13	27.28	51945600	22.53
2201	2005-11-10	26.94	27.15	26.64	27.09	73314800	22.37
2202	2005-11-09	26.98	27.15	26.94	26.96	59562100	22.27
2203	2005-11-08	26.94	27.18	26.77	27.05	60091700	22.34
2204	2005-11-07	26.72	27.08	26.70	27.01	77104800	22.31
2205	2005-11-04	26.53	26.71	26.45	26.66	57464000	22.02
2206	2005-11-03	26.60	26.64	26.25	26.44	73421600	21.84
2207	2005-11-02	25.93	26.50	25.93	26.46	75067100	21.85
2208	2005-11-01	25.61	26.10	25.61	25.96	71370400	21.44
2209	2005-10-31	25.61	25.80	25.50	25.70	75122100	21.23
2210	2005-10-28	25.10	25.60	25.10	25.53	106559300	21.09
2211	2005-10-27	25.22	25.27	24.85	24.85	61566100	20.52
2212	2005-10-26	24.97	25.33	24.93	25.11	58178100	20.74
2213	2005-10-25	24.95	25.13	24.83	25.03	41310500	20.67
2214	2005-10-24	24.89	25.10	24.68	25.10	51868000	20.73
2215	2005-10-21	24.91	25.00	24.57	24.78	69431200	20.47
2216	2005-10-20	25.05	25.13	24.74	24.79	58830600	20.47
2217	2005-10-19	24.56	25.09	24.50	25.09	66574500	20.72
2218	2005-10-18	24.49	24.83	24.45	24.57	69328200	20.29
2219	2005-10-17	24.68	24.69	24.44	24.53	46924400	20.26
2220	2005-10-14	24.71	24.73	24.50	24.67	53846700	20.37
2221	2005-10-13	24.31	24.73	24.27	24.59	70192000	20.31
2222	2005-10-12	24.49	24.70	24.27	24.30	71294400	20.07
2223	2005-10-11	24.51	24.55	24.25	24.41	76567300	20.16
2224	2005-10-10	24.67	24.68	24.35	24.46	48880900	20.20
2225	2005-10-07	24.77	24.84	24.52	24.59	50768700	20.31
2226	2005-10-06	24.66	24.95	24.53	24.73	81724600	20.42
2227	2005-10-05	25.04	25.05	24.67	24.67	73684700	20.37
2228	2005-10-04	25.36	25.39	24.75	24.98	151666300	20.63
2229	2005-10-03	25.71	25.73	25.44	25.50	55341300	21.06
2230	2005-09-30	25.91	25.95	25.61	25.73	57644500	21.25
2231	2005-09-29	25.61	26.00	25.50	25.94	66807100	21.42
2232	2005-09-28	25.39	25.87	25.38	25.67	71019400	21.20
2233	2005-09-27	25.37	25.45	25.30	25.34	48797900	20.93
2234	2005-09-26	25.40	25.49	25.21	25.27	56203700	20.87
2235	2005-09-23	25.31	25.54	25.12	25.27	66396800	20.87
2236	2005-09-22	25.49	25.60	25.15	25.34	71314900	20.93
2237	2005-09-21	25.80	25.90	25.43	25.49	68281800	21.05
2238	2005-09-20	26.07	26.22	25.69	25.84	61043400	21.34
2239	2005-09-19	26.09	26.27	25.86	26.00	61832300	21.47
2240	2005-09-16	26.34	26.40	25.97	26.07	187384300	21.53
2241	2005-09-15	26.37	26.43	26.22	26.27	60357200	21.70
2242	2005-09-14	26.52	26.64	26.30	26.31	54969600	21.73
2243	2005-09-13	26.54	26.76	26.37	26.48	63422900	21.87
2244	2005-09-12	26.62	26.75	26.52	26.61	40550500	21.98
2245	2005-09-09	26.62	26.82	26.53	26.58	41515800	21.95
2246	2005-09-08	26.80	26.88	26.52	26.61	52552300	21.98
2247	2005-09-07	26.94	27.11	26.82	26.85	44656100	22.18
2248	2005-09-06	27.06	27.29	26.98	27.00	46089000	22.30
2249	2005-09-02	27.21	27.27	26.97	27.02	52047500	22.32
2250	2005-09-01	27.38	27.39	27.15	27.20	75974500	22.46
2251	2005-08-31	27.17	27.44	27.04	27.38	65210200	22.61
2252	2005-08-30	27.06	27.23	26.96	27.18	55163200	22.45
2253	2005-08-29	26.81	27.23	26.81	27.15	52307700	22.42
2254	2005-08-26	27.06	27.08	26.87	26.97	36774600	22.27
2255	2005-08-25	26.90	27.09	26.85	27.03	39306300	22.32
2256	2005-08-24	26.84	27.16	26.78	26.81	63645000	22.14
2257	2005-08-23	26.84	27.07	26.74	26.87	48296700	22.19
2258	2005-08-22	26.79	27.17	26.77	26.91	41691700	22.22
2259	2005-08-19	26.85	26.91	26.70	26.72	36043500	22.07
2260	2005-08-18	26.89	27.08	26.80	26.82	40861900	22.15
2261	2005-08-17	26.82	27.15	26.66	26.95	52413100	22.26
2262	2005-08-16	27.03	27.14	26.70	26.74	46894600	22.08
2263	2005-08-15	26.98	27.30	26.69	27.13	45976600	22.41
2264	2005-08-12	27.08	27.14	26.90	27.05	52006500	22.27
2265	2005-08-11	26.98	27.30	26.89	27.27	48646800	22.46
2266	2005-08-10	27.41	27.50	26.85	26.95	62818800	22.19
2267	2005-08-09	27.22	27.51	27.01	27.35	64761800	22.52
2268	2005-08-08	27.80	27.84	27.08	27.13	77207200	22.34
2269	2005-08-05	27.29	27.94	27.25	27.76	82212400	22.86
2270	2005-08-04	27.16	27.50	27.05	27.32	91461400	22.50
2271	2005-08-03	26.76	27.43	26.73	27.25	139422400	22.44
2272	2005-08-02	25.90	26.90	25.87	26.81	137510100	22.08
2273	2005-08-01	25.81	26.05	25.76	25.92	61346800	21.34
2274	2005-07-29	25.78	26.00	25.59	25.61	59524400	21.09
2275	2005-07-28	25.75	25.85	25.66	25.75	44738700	21.20
2276	2005-07-27	25.61	25.80	25.53	25.72	57977300	21.18
2277	2005-07-26	25.72	25.74	25.53	25.54	51476400	21.03
2278	2005-07-25	25.69	25.90	25.65	25.69	45174600	21.15
2279	2005-07-22	25.99	26.34	25.63	25.68	97558900	21.15
2280	2005-07-21	26.30	26.48	26.00	26.44	112932100	21.77
2281	2005-07-20	26.00	26.23	25.88	26.19	71424800	21.57
2282	2005-07-19	25.79	26.25	25.75	26.16	113290100	21.54
2283	2005-07-18	25.71	25.79	25.55	25.55	39668000	21.04
2284	2005-07-15	26.04	26.10	25.75	25.79	56472800	21.24
2285	2005-07-14	25.79	26.10	25.79	25.97	69506800	21.39
2286	2005-07-13	25.53	25.75	25.48	25.66	44749200	21.13
2287	2005-07-12	25.24	25.62	25.20	25.61	63384800	21.09
2288	2005-07-11	25.15	25.38	25.11	25.29	61525400	20.83
2289	2005-07-08	24.64	25.12	24.63	25.09	56104000	20.66
2290	2005-07-07	24.58	24.71	24.50	24.65	80082900	20.30
2291	2005-07-06	24.97	25.08	24.69	24.70	64214600	20.34
2292	2005-07-05	24.66	25.19	24.62	24.98	61883500	20.57
2293	2005-07-01	24.85	24.99	24.67	24.71	69718400	20.35
2294	2005-06-30	25.06	25.14	24.82	24.84	82018200	20.45
2295	2005-06-29	25.22	25.32	25.00	25.09	55859900	20.66
2296	2005-06-28	25.09	25.20	25.03	25.07	53058100	20.64
2297	2005-06-27	25.07	25.25	25.03	25.05	61636200	20.63
2298	2005-06-24	25.22	25.40	25.04	25.04	57970700	20.62
2299	2005-06-23	25.17	25.62	25.15	25.31	105159800	20.84
2300	2005-06-22	25.11	25.26	25.03	25.07	60492700	20.64
2301	2005-06-21	25.08	25.19	25.04	25.15	81084000	20.71
2302	2005-06-20	24.98	25.28	24.93	25.11	50538900	20.68
2303	2005-06-17	25.27	25.29	24.92	25.04	90821300	20.62
2304	2005-06-16	25.22	25.23	24.95	25.04	65918800	20.62
2305	2005-06-15	25.40	25.41	25.11	25.26	50764800	20.80
2306	2005-06-14	25.31	25.44	25.24	25.36	44243300	20.88
2307	2005-06-13	25.36	25.49	25.26	25.31	49104100	20.84
2308	2005-06-10	25.49	25.52	25.34	25.43	39459800	20.94
2309	2005-06-09	25.40	25.61	25.35	25.51	52767900	21.01
2310	2005-06-08	25.55	25.62	25.34	25.40	45369700	20.92
2311	2005-06-07	25.33	25.83	25.31	25.51	54511400	21.01
2312	2005-06-06	25.38	25.50	25.31	25.37	40756900	20.89
2313	2005-06-03	25.70	25.81	25.34	25.43	79659500	20.94
2314	2005-06-02	25.71	25.86	25.64	25.79	27212500	21.24
2315	2005-06-01	25.73	26.00	25.61	25.81	54621000	21.25
2316	2005-05-31	25.99	26.03	25.75	25.80	46131100	21.25
2317	2005-05-27	25.83	26.09	25.81	26.07	54978000	21.47
2318	2005-05-26	25.75	26.00	25.73	25.90	50579200	21.33
2319	2005-05-25	25.68	25.77	25.50	25.71	35749000	21.17
2320	2005-05-24	25.80	25.88	25.72	25.75	61287700	21.20
2321	2005-05-23	25.74	26.07	25.74	25.85	75421100	21.29
2322	2005-05-20	25.88	25.92	25.73	25.74	64444500	21.20
2323	2005-05-19	25.75	26.05	25.70	25.92	52120800	21.34
2324	2005-05-18	25.50	25.84	25.42	25.70	71182400	21.16
2325	2005-05-17	25.31	25.50	25.25	25.46	39983200	20.97
2326	2005-05-16	25.23	25.50	25.19	25.49	50577300	20.99
2327	2005-05-13	25.03	25.38	24.99	25.30	77204300	20.77
2328	2005-05-12	24.84	25.11	24.83	25.00	74540700	20.52
2329	2005-05-11	24.89	24.97	24.64	24.91	59463300	20.45
2330	2005-05-10	25.04	25.08	24.82	24.90	62235100	20.44
2331	2005-05-09	25.23	25.33	25.05	25.11	61872400	20.61
2332	2005-05-06	25.33	25.48	25.19	25.22	64322600	20.70
2333	2005-05-05	25.20	25.33	25.08	25.23	59362300	20.71
2334	2005-05-04	25.34	25.40	25.11	25.21	86864200	20.69
2335	2005-05-03	25.13	25.40	25.09	25.36	67867800	20.82
2336	2005-05-02	25.23	25.36	24.95	25.23	54376700	20.71
2337	2005-04-29	24.88	25.30	24.79	25.30	98641200	20.77
2338	2005-04-28	24.82	24.92	24.44	24.45	83623100	20.07
2339	2005-04-27	24.66	25.15	24.63	24.99	47732800	20.51
2340	2005-04-26	24.95	25.25	24.74	24.76	60464300	20.32
2341	2005-04-25	25.07	25.28	24.86	24.99	75457900	20.51
2342	2005-04-22	25.05	25.25	24.78	24.98	80087500	20.50
2343	2005-04-21	24.48	25.39	24.47	25.28	93562300	20.75
2344	2005-04-20	24.66	24.70	24.30	24.32	91923500	19.96
2345	2005-04-19	24.71	24.80	24.45	24.63	65956200	20.22
2346	2005-04-18	24.45	24.84	24.40	24.65	75766400	20.23
2347	2005-04-15	24.58	24.90	24.41	24.46	100251600	20.08
2348	2005-04-14	25.01	25.14	24.83	24.84	66754400	20.39
2349	2005-04-13	25.23	25.45	24.99	25.04	60929300	20.55
2350	2005-04-12	24.92	25.35	24.80	25.32	67517800	20.78
2351	2005-04-11	25.03	25.11	24.86	24.97	47791800	20.50
2352	2005-04-08	25.07	25.25	24.91	24.94	47956300	20.47
2353	2005-04-07	24.66	25.13	24.63	25.10	77451500	20.60
2354	2005-04-06	24.47	24.94	24.45	24.67	78020200	20.25
2355	2005-04-05	24.22	24.50	24.12	24.47	73549600	20.09
2356	2005-04-04	24.11	24.26	23.94	24.23	62196400	19.89
2357	2005-04-01	24.24	24.35	24.10	24.12	64619600	19.80
2358	2005-03-31	24.25	24.31	24.12	24.17	62382300	19.84
2359	2005-03-30	24.04	24.19	24.00	24.16	59585700	19.83
2360	2005-03-29	24.14	24.24	23.82	23.92	74231700	19.63
2361	2005-03-28	24.40	24.47	24.18	24.20	49802000	19.86
2362	2005-03-24	24.24	24.47	24.20	24.28	78820900	19.93
2363	2005-03-23	23.99	24.39	23.96	24.18	79293300	19.85
2364	2005-03-22	24.19	24.27	23.96	23.99	102113300	19.69
2365	2005-03-21	24.35	24.36	24.15	24.20	71446200	19.86
2366	2005-03-18	24.53	24.91	24.28	24.31	135904000	19.95
2367	2005-03-17	24.64	24.68	24.53	24.54	60573200	20.14
2368	2005-03-16	24.82	24.97	24.56	24.63	74841400	20.22
2369	2005-03-15	25.10	25.24	24.89	24.91	71469400	20.45
2370	2005-03-14	25.08	25.15	24.96	25.11	65550500	20.61
2371	2005-03-11	25.45	25.48	25.06	25.09	60617900	20.60
2372	2005-03-10	25.43	25.48	25.25	25.43	59132900	20.87
2373	2005-03-09	25.39	25.57	25.28	25.31	62991800	20.78
2374	2005-03-08	25.40	25.62	25.34	25.40	52871800	20.85
2375	2005-03-07	25.17	25.79	25.16	25.47	80407400	20.91
2376	2005-03-04	25.21	25.30	25.13	25.17	63058200	20.66
2377	2005-03-03	25.30	25.31	25.14	25.17	52183600	20.66
2378	2005-03-02	25.19	25.48	25.16	25.26	67739000	20.73
2379	2005-03-01	25.19	25.41	25.13	25.28	56394800	20.75
2380	2005-02-28	25.22	25.37	25.13	25.16	82728000	20.65
2381	2005-02-25	25.33	25.38	25.15	25.25	62467700	20.73
2382	2005-02-24	25.18	25.44	25.15	25.37	85236300	20.82
2383	2005-02-23	25.24	25.35	25.17	25.20	83689400	20.69
2384	2005-02-22	25.25	25.49	25.20	25.23	96419200	20.71
2385	2005-02-18	25.64	25.65	25.40	25.48	77091100	20.92
2386	2005-02-17	25.71	25.86	25.60	25.65	67024800	21.05
2387	2005-02-16	25.87	25.93	25.67	25.79	57506600	21.17
2388	2005-02-15	26.00	26.08	25.86	25.93	76551600	21.28
2389	2005-02-14	25.93	26.12	25.91	26.01	58694000	21.28
2390	2005-02-11	26.03	26.12	25.81	25.97	83835900	21.25
2391	2005-02-10	26.10	26.13	26.00	26.06	71796400	21.33
2392	2005-02-09	26.25	26.31	26.04	26.07	77874800	21.33
2393	2005-02-08	26.19	26.34	26.16	26.24	61343700	21.47
2394	2005-02-07	26.27	26.30	26.06	26.16	57763400	21.41
2395	2005-02-04	26.17	26.37	26.14	26.32	61246500	21.54
2396	2005-02-03	26.37	26.40	26.10	26.18	62545400	21.42
2397	2005-02-02	26.42	26.50	26.28	26.46	79329500	21.65
2398	2005-02-01	26.25	26.43	26.22	26.39	57981700	21.60
2399	2005-01-31	26.35	26.52	26.16	26.28	71442100	21.51
2400	2005-01-28	26.54	26.65	25.96	26.18	110466500	21.42
2401	2005-01-27	25.95	26.16	25.85	26.11	93204100	21.37
2402	2005-01-26	26.07	26.17	25.90	26.01	64974500	21.28
2403	2005-01-25	25.76	26.19	25.75	26.02	67580700	21.29
2404	2005-01-24	25.76	26.00	25.64	25.67	69010900	21.01
2405	2005-01-21	25.95	26.13	25.64	25.65	76501000	20.99
2406	2005-01-20	25.84	26.10	25.74	25.86	58380100	21.16
2407	2005-01-19	26.21	26.26	25.92	25.98	58114100	21.26
2408	2005-01-18	26.03	26.35	25.84	26.32	69146400	21.54
2409	2005-01-14	26.40	26.45	26.04	26.12	92180800	21.37
2410	2005-01-13	26.68	26.80	26.16	26.27	89861600	21.50
2411	2005-01-12	26.77	26.85	26.62	26.78	72940600	21.91
2412	2005-01-11	26.69	26.82	26.61	26.73	64712000	21.87
2413	2005-01-10	26.60	26.86	26.54	26.80	70376600	21.93
2414	2005-01-07	26.82	26.89	26.62	26.67	68723300	21.82
2415	2005-01-06	26.85	27.06	26.64	26.75	76890500	21.89
2416	2005-01-05	26.84	27.10	26.76	26.78	72463500	21.91
2417	2005-01-04	26.87	27.10	26.66	26.84	109442100	21.96
2418	2005-01-03	26.80	26.95	26.65	26.74	65002900	21.88
2419	2004-12-31	26.75	26.90	26.68	26.72	54959500	21.87
2420	2004-12-30	26.89	26.94	26.75	26.76	48355400	21.90
2421	2004-12-29	26.85	27.00	26.82	26.90	47594900	22.01
2422	2004-12-28	26.85	27.03	26.80	26.95	55075900	22.05
2423	2004-12-27	27.01	27.10	26.82	26.85	55958500	21.97
2424	2004-12-23	26.87	27.15	26.83	27.01	65801900	22.10
2425	2004-12-22	26.84	27.15	26.78	26.97	63651900	22.07
2426	2004-12-21	27.00	27.17	26.94	27.07	94646100	22.15
2427	2004-12-20	27.01	27.15	26.89	26.95	85552800	22.05
2428	2004-12-17	27.00	27.32	26.80	26.96	126184400	22.06
2429	2004-12-16	27.15	27.28	27.01	27.16	88997500	22.23
2430	2004-12-15	27.22	27.40	27.07	27.11	106303900	22.18
2431	2004-12-14	27.05	27.33	27.04	27.23	127843200	22.28
2432	2004-12-13	27.10	27.28	26.91	27.25	93812500	22.30
2433	2004-12-10	27.08	27.18	27.04	27.08	70949200	22.16
2434	2004-12-09	27.13	27.36	26.94	27.23	83006000	22.28
2435	2004-12-08	27.01	27.36	26.91	27.36	95655000	22.39
2436	2004-12-07	27.26	27.38	27.00	27.07	111656000	22.15
2437	2004-12-06	27.10	27.44	27.07	27.33	55297400	22.36
2438	2004-12-03	27.16	27.44	27.14	27.23	76498400	22.28
2439	2004-12-02	27.27	27.40	26.92	27.09	96088300	22.17
2440	2004-12-01	26.95	27.28	26.81	27.25	99889000	22.30
2441	2004-11-30	26.75	27.01	26.70	26.81	75960400	21.94
2442	2004-11-29	26.64	26.95	26.61	26.77	67079900	21.91
2443	2004-11-26	26.56	26.82	26.55	26.60	24398700	21.77
2444	2004-11-24	26.62	26.73	26.40	26.64	60069200	21.80
2445	2004-11-23	26.52	26.70	26.40	26.53	70459700	21.71
2446	2004-11-22	26.75	26.82	26.10	26.65	92410800	21.81
2447	2004-11-19	27.03	27.07	26.84	26.86	85808600	21.98
2448	2004-11-18	27.13	27.17	27.00	27.07	63249900	22.15
2449	2004-11-17	27.25	27.35	27.06	27.17	58830700	22.23
2450	2004-11-16	27.33	27.34	27.05	27.12	64522600	22.19
2451	2004-11-15	27.34	27.50	27.20	27.39	104468000	22.41
2452	2004-11-12	30.16	30.20	29.80	29.97	162269000	22.00
2453	2004-11-11	29.89	30.08	29.82	29.98	87358900	22.01
2454	2004-11-10	29.92	30.00	29.69	29.73	84097700	21.83
2455	2004-11-09	29.43	29.89	29.35	29.77	100401000	21.86
2456	2004-11-08	29.18	29.48	29.13	29.28	112802100	21.50
2457	2004-11-05	29.21	29.36	29.03	29.31	95337700	21.52
2458	2004-11-04	28.38	29.00	28.38	29.00	87867700	21.29
2459	2004-11-03	28.65	28.65	28.31	28.47	79666700	20.90
2460	2004-11-02	28.26	28.47	28.03	28.24	89417100	20.73
2461	2004-11-01	28.16	28.28	27.96	28.08	72930900	20.62
2462	2004-10-29	28.12	28.15	27.80	27.97	80010100	20.54
2463	2004-10-28	28.11	28.54	27.90	28.01	63059600	20.57
2464	2004-10-27	27.86	28.35	27.58	28.15	72392600	20.67
2465	2004-10-26	27.71	27.90	27.63	27.90	76966600	20.48
2466	2004-10-25	27.67	27.77	27.55	27.63	61529500	20.29
2467	2004-10-22	28.30	28.34	27.58	27.74	101912800	20.37
2468	2004-10-21	28.81	28.89	28.47	28.56	94988500	20.97
2469	2004-10-20	28.22	28.75	28.12	28.70	69078100	21.07
2470	2004-10-19	28.53	28.59	28.17	28.18	57026500	20.69
2471	2004-10-18	28.07	28.45	27.98	28.41	50350700	20.86
2472	2004-10-15	27.97	28.24	27.82	27.99	49828500	20.55
2473	2004-10-14	28.04	28.16	27.80	27.80	41548700	20.41
2474	2004-10-13	28.19	28.27	27.94	28.03	49500700	20.58
2475	2004-10-12	27.83	28.16	27.81	28.03	56412900	20.58
2476	2004-10-11	28.20	28.22	27.93	28.06	44691000	20.60
2477	2004-10-08	28.10	28.33	27.97	27.99	49556600	20.55
2478	2004-10-07	28.54	28.59	28.16	28.17	38401500	20.68
2479	2004-10-06	28.39	28.55	28.23	28.53	56999600	20.95
2480	2004-10-05	28.15	28.45	28.10	28.38	58017700	20.84
2481	2004-10-04	28.44	28.46	28.07	28.12	62016200	20.65
2482	2004-10-01	27.82	28.32	27.78	28.25	66302800	20.74
2483	2004-09-30	27.59	27.79	27.52	27.65	71218000	20.30
2484	2004-09-29	27.26	27.69	27.23	27.58	61529300	20.25
2485	2004-09-28	27.21	27.36	27.04	27.27	62055100	20.02
2486	2004-09-27	27.17	27.32	27.13	27.19	47813600	19.96
2487	2004-09-24	27.39	27.46	27.19	27.29	49859800	20.04
2488	2004-09-23	27.19	27.39	27.17	27.35	52155800	20.08
2489	2004-09-22	27.28	27.74	27.07	27.12	68409000	19.91
2490	2004-09-21	27.45	27.53	27.25	27.26	73874400	20.02
2491	2004-09-20	27.44	27.65	27.33	27.51	51513600	20.20
2492	2004-09-17	27.39	27.53	27.26	27.51	65283000	20.20
2493	2004-09-16	27.22	27.35	27.17	27.26	35951500	20.02
2494	2004-09-15	27.36	27.40	27.14	27.19	52605700	19.96
2495	2004-09-14	27.37	27.51	27.27	27.44	55920000	20.15
2496	2004-09-13	27.53	27.57	26.74	27.25	48239200	20.01
2497	2004-09-10	27.34	27.51	27.18	27.49	52664500	20.18
2498	2004-09-09	27.30	27.47	27.18	27.28	56904700	20.03
2499	2004-09-08	27.30	27.47	27.14	27.26	53278100	20.02
2500	2004-09-07	27.29	27.38	27.16	27.36	44893400	20.09
2501	2004-09-03	27.46	27.62	27.10	27.11	46174400	19.90
2502	2004-09-02	27.40	27.68	27.35	27.62	42161700	20.28
2503	2004-09-01	27.23	27.52	27.14	27.39	48507500	20.11
2504	2004-08-31	27.29	27.32	27.05	27.30	52106700	20.04
2505	2004-08-30	27.30	27.39	26.85	27.30	36679600	20.04
2506	2004-08-27	27.50	27.65	27.45	27.46	33248700	20.16
2507	2004-08-26	27.46	27.60	27.39	27.44	35465500	20.15
2508	2004-08-25	27.21	27.67	27.18	27.55	53512700	20.23
2509	2004-08-24	27.40	27.46	27.09	27.24	40835300	20.00
2510	2004-08-23	27.27	27.33	27.12	27.24	39572200	20.00
2511	2004-08-20	27.13	27.37	27.04	27.20	46494800	19.91
2512	2004-08-19	27.35	27.45	27.01	27.12	46293000	19.85
2513	2004-08-18	26.93	27.50	26.89	27.46	58844000	20.10
2514	2004-08-17	27.22	27.38	26.98	27.05	56879700	19.80
2515	2004-08-16	27.03	27.20	26.96	27.09	54347200	19.83
2516	2004-08-13	27.01	27.25	26.98	27.02	43333200	19.78
2517	2004-08-12	27.23	27.31	26.86	26.88	50279700	19.68
2518	2004-08-11	27.39	27.51	27.20	27.41	53097300	20.07
2519	2004-08-10	27.30	27.75	27.25	27.72	57632700	20.29
2520	2004-08-09	27.26	27.28	27.10	27.18	51877500	19.90
2521	2004-08-06	27.38	27.86	27.06	27.14	75628000	19.87
2522	2004-08-05	28.16	28.21	27.52	27.53	55591700	20.15
2523	2004-08-04	28.01	28.20	27.99	28.06	46217900	20.54
2524	2004-08-03	28.38	28.42	28.00	28.07	53990900	20.55
2525	2004-08-02	28.27	28.55	28.16	28.52	52267000	20.88
2526	2004-07-30	28.45	28.81	28.33	28.49	59552900	20.86
2527	2004-07-29	28.78	28.80	28.25	28.48	60148400	20.85
2528	2004-07-28	28.34	28.79	28.28	28.58	62718800	20.92
2529	2004-07-27	28.70	28.76	28.13	28.44	72968400	20.82
2530	2004-07-26	28.36	28.71	28.20	28.66	72387600	20.98
2531	2004-07-23	28.38	28.40	28.02	28.03	97372700	20.52
2532	2004-07-22	29.07	29.30	28.83	29.00	124640700	21.23
2533	2004-07-21	29.89	29.89	28.81	28.86	201518000	21.13
2534	2004-07-20	28.00	28.48	27.85	28.32	89010700	20.73
2535	2004-07-19	27.62	28.26	27.60	27.95	60354500	20.46
2536	2004-07-16	28.18	28.20	27.25	27.48	66406300	20.12
2537	2004-07-15	28.05	28.20	27.80	27.87	46759700	20.40
2538	2004-07-14	27.40	28.36	27.34	28.13	87656300	20.59
2539	2004-07-13	27.91	27.95	27.60	27.60	43274100	20.21
2540	2004-07-12	27.67	28.00	27.59	27.89	45757300	20.42
2541	2004-07-09	27.78	28.00	27.64	27.86	50249300	20.40
2542	2004-07-08	27.88	28.15	27.55	27.64	59125100	20.23
2543	2004-07-07	27.67	28.32	27.55	28.10	66255700	20.57
2544	2004-07-06	28.32	28.33	27.94	28.02	69158900	20.51
2545	2004-07-02	28.62	28.68	28.40	28.57	36690100	20.92
2546	2004-07-01	28.70	28.84	28.26	28.63	78441400	20.96
2547	2004-06-30	28.57	28.80	28.39	28.56	83544400	20.91
2548	2004-06-29	28.18	28.58	28.18	28.50	55371700	20.86
2549	2004-06-28	28.60	28.75	28.17	28.28	77024100	20.70
2550	2004-06-25	28.48	28.63	28.25	28.57	71136500	20.92
2551	2004-06-24	28.48	28.65	28.36	28.39	65503800	20.78
2552	2004-06-23	28.20	28.38	28.00	28.30	58558400	20.72
2553	2004-06-22	28.15	28.35	27.81	28.29	98932000	20.71
2554	2004-06-21	28.22	28.66	28.12	28.35	116881700	20.75
2555	2004-06-18	27.77	28.50	27.70	28.35	134218700	20.75
2556	2004-06-17	27.31	27.92	27.29	27.77	105427500	20.33
2557	2004-06-16	27.34	27.50	27.15	27.32	67431100	20.00
2558	2004-06-15	26.99	27.60	26.97	27.41	114183400	20.07
2559	2004-06-14	26.55	26.90	26.53	26.90	67377500	19.69
2560	2004-06-10	26.38	26.79	26.38	26.77	48109200	19.60
2561	2004-06-09	26.40	26.65	26.40	26.47	50385500	19.38
2562	2004-06-08	26.28	26.65	26.24	26.60	58447700	19.47
2563	2004-06-07	26.02	26.43	25.97	26.43	65218600	19.35
2564	2004-06-04	26.03	26.24	25.94	25.95	48815300	19.00
2565	2004-06-03	26.05	26.13	25.86	25.89	45933100	18.95
2566	2004-06-02	26.12	26.28	26.01	26.13	54020000	19.13
2567	2004-06-01	26.13	26.27	25.87	26.11	48369500	19.11
2568	2004-05-28	26.14	26.35	26.02	26.23	37393000	19.20
2569	2004-05-27	26.16	26.19	25.92	26.19	49071900	19.17
2570	2004-05-26	25.99	26.15	25.85	26.14	50306900	19.14
2571	2004-05-25	25.71	26.19	25.60	26.10	66615000	19.11
2572	2004-05-24	26.05	26.17	25.74	25.76	56250500	18.86
2573	2004-05-21	25.97	26.20	25.78	25.89	57809300	18.95
2574	2004-05-20	25.75	25.87	25.59	25.73	52089900	18.84
2575	2004-05-19	26.03	26.27	25.62	25.62	60052800	18.76
2576	2004-05-18	25.70	25.97	25.64	25.83	58158600	18.91
2577	2004-05-17	25.47	25.79	25.42	25.54	55149600	18.70
2578	2004-05-14	26.00	26.17	25.64	25.86	43775300	18.93
2579	2004-05-13	25.82	26.19	25.79	26.10	63861500	19.11
2580	2004-05-12	25.87	26.00	25.43	25.94	64145600	18.99
2581	2004-05-11	26.09	26.11	25.79	25.94	57917200	18.99
2582	2004-05-10	25.63	26.05	25.62	25.93	64621400	18.98
2583	2004-05-07	26.03	26.38	25.75	25.78	68290200	18.87
2584	2004-05-06	26.16	26.34	26.03	26.12	62693900	19.12
2585	2004-05-05	26.32	26.60	26.25	26.30	51841700	19.25
2586	2004-05-04	26.35	26.54	26.02	26.33	55496400	19.28
2587	2004-05-03	26.19	26.52	26.19	26.35	65916200	19.29
2588	2004-04-30	26.59	26.75	25.96	26.13	66172200	19.13
2589	2004-04-29	26.51	26.94	26.31	26.48	77787300	19.39
2590	2004-04-28	27.01	27.05	26.47	26.56	72842200	19.44
2591	2004-04-27	27.16	27.37	27.13	27.22	80716800	19.93
2592	2004-04-26	27.45	27.55	27.10	27.24	89391000	19.94
2593	2004-04-23	27.40	27.72	27.34	27.54	258269000	20.16
2594	2004-04-22	25.51	25.99	25.47	25.95	99207700	19.00
2595	2004-04-21	25.36	25.49	25.20	25.45	49252000	18.63
2596	2004-04-20	25.65	25.88	25.28	25.33	59902600	18.54
2597	2004-04-19	25.08	25.60	25.06	25.53	44592100	18.69
2598	2004-04-16	25.33	25.40	25.11	25.16	51768600	18.42
2599	2004-04-15	25.53	25.73	25.10	25.22	73756900	18.46
2600	2004-04-14	25.39	25.68	25.38	25.51	61079600	18.68
2601	2004-04-13	25.68	25.77	25.41	25.45	56971500	18.63
2602	2004-04-12	25.48	25.74	25.43	25.61	38786800	18.75
2603	2004-04-08	25.82	25.85	25.36	25.48	45294600	18.65
2604	2004-04-07	25.74	25.78	25.35	25.59	63268900	18.73
2605	2004-04-06	25.77	25.90	25.66	25.80	48992000	18.89
2606	2004-04-05	25.81	25.98	25.73	25.95	53800300	19.00
2607	2004-04-02	25.48	25.90	25.44	25.85	98043800	18.92
2608	2004-04-01	24.95	25.11	24.85	25.08	69051900	18.36
2609	2004-03-31	25.20	25.20	24.87	24.93	70533200	18.25
2610	2004-03-30	25.21	25.33	25.03	25.20	59010400	18.45
2611	2004-03-29	25.25	25.40	25.00	25.31	51881600	18.53
2612	2004-03-26	25.11	25.51	25.00	25.03	61584900	18.32
2613	2004-03-25	24.60	25.24	24.58	25.19	85677900	18.44
2614	2004-03-24	24.38	24.58	24.18	24.41	97584700	17.87
2615	2004-03-23	24.65	24.66	24.11	24.15	91696300	17.68
2616	2004-03-22	24.48	24.84	24.01	24.50	127605200	17.94
2617	2004-03-19	24.77	24.94	24.56	24.63	86281600	18.03
2618	2004-03-18	24.96	25.03	24.58	24.89	123231000	18.22
2619	2004-03-17	25.25	25.46	25.11	25.13	56241400	18.40
2620	2004-03-16	25.26	25.37	25.10	25.18	65453800	18.43
2621	2004-03-15	25.30	25.43	25.06	25.16	68835300	18.42
2622	2004-03-12	25.38	25.51	25.23	25.38	64137100	18.58
2623	2004-03-11	25.18	25.78	25.07	25.09	90536300	18.37
2624	2004-03-10	25.65	25.80	25.35	25.37	75155800	18.57
2625	2004-03-09	25.80	25.97	25.54	25.72	81111700	18.83
2626	2004-03-08	26.31	26.35	25.81	25.83	69367800	18.91
2627	2004-03-05	26.23	26.60	26.20	26.35	59849800	19.29
2628	2004-03-04	26.33	26.42	26.21	26.37	44023200	19.30
2629	2004-03-03	26.35	26.55	26.22	26.37	54998700	19.30
2630	2004-03-02	26.61	26.69	26.35	26.39	66331000	19.32
2631	2004-03-01	26.63	26.72	26.50	26.70	51912300	19.55
2632	2004-02-27	26.47	26.62	26.35	26.53	58266500	19.42
2633	2004-02-26	26.59	26.65	26.41	26.50	66602700	19.40
2634	2004-02-25	26.90	26.99	26.61	26.70	64275700	19.55
2635	2004-02-24	26.61	26.95	26.55	26.88	55426500	19.68
2636	2004-02-23	26.73	26.76	26.48	26.61	50256800	19.48
2637	2004-02-20	26.66	26.80	26.50	26.57	57821900	19.45
2638	2004-02-19	26.92	26.98	26.43	26.46	61840600	19.37
2639	2004-02-18	26.90	27.11	26.74	26.77	50334700	19.60
2640	2004-02-17	26.72	27.10	26.59	26.99	43477000	19.76
2641	2004-02-13	26.98	27.06	26.50	26.59	67541100	19.47
2642	2004-02-12	27.09	27.15	26.93	26.95	44537000	19.73
2643	2004-02-11	26.97	27.23	26.85	27.15	51515300	19.88
2644	2004-02-10	26.87	27.15	26.82	27.02	37790600	19.78
2645	2004-02-09	27.19	27.23	26.85	26.90	48108500	19.69
2646	2004-02-06	27.03	27.19	26.93	27.08	47209600	19.82
2647	2004-02-05	27.06	27.17	26.83	26.96	55527500	19.74
2648	2004-02-04	27.22	27.43	27.01	27.01	60648000	19.77
2649	2004-02-03	27.40	27.55	27.18	27.29	47993800	19.98
2650	2004-02-02	27.61	27.80	27.24	27.40	62891800	20.06
2651	2004-01-30	27.84	27.90	27.55	27.65	40528700	20.24
2652	2004-01-29	27.81	27.95	27.57	27.91	63748400	20.43
2653	2004-01-28	28.30	28.44	27.47	27.71	71336000	20.29
2654	2004-01-27	28.64	28.72	28.22	28.25	63196200	20.68
2655	2004-01-26	28.49	28.83	28.32	28.80	58299600	21.08
2656	2004-01-23	28.28	28.76	28.22	28.48	127259100	20.85
2657	2004-01-22	28.36	28.44	27.94	28.01	78425200	20.51
2658	2004-01-21	28.13	28.30	27.85	28.30	53570600	20.72
2659	2004-01-20	27.98	28.20	27.93	28.10	63068500	20.57
2660	2004-01-16	27.71	27.88	27.53	27.81	63983400	20.36
2661	2004-01-15	27.55	27.72	27.42	27.54	58504100	20.16
2662	2004-01-14	27.52	27.73	27.47	27.70	43907000	20.28
2663	2004-01-13	27.55	27.64	27.26	27.43	51555900	20.08
2664	2004-01-12	27.67	27.73	27.35	27.57	55845200	20.18
2665	2004-01-09	28.03	28.06	27.59	27.66	67079900	20.25
2666	2004-01-08	28.39	28.48	28.00	28.16	58810800	20.62
2667	2004-01-07	28.17	28.31	28.01	28.21	54298200	20.65
2668	2004-01-06	28.19	28.28	28.07	28.24	46950800	20.67
2669	2004-01-05	27.73	28.18	27.72	28.14	67333700	20.60
2670	2004-01-02	27.58	27.77	27.33	27.45	44487700	20.10
2671	2003-12-31	27.42	27.55	27.23	27.37	42198900	20.04
2672	2003-12-30	27.41	27.55	27.40	27.52	34406600	20.15
2673	2003-12-29	27.21	27.53	27.16	27.46	40426700	20.10
2674	2003-12-26	27.05	27.25	27.00	27.21	12076900	19.92
2675	2003-12-24	27.14	27.16	27.00	27.04	19924200	19.80
2676	2003-12-23	27.17	27.34	27.01	27.15	39609000	19.88
2677	2003-12-22	27.16	27.43	26.97	27.18	43894800	19.90
2678	2003-12-19	27.49	27.55	27.19	27.36	76856400	20.03
2679	2003-12-18	27.10	27.45	27.05	27.40	61177800	20.06
2680	2003-12-17	27.04	27.08	26.85	27.04	53712300	19.80
2681	2003-12-16	26.83	27.16	26.77	27.06	73978000	19.81
2682	2003-12-15	27.05	27.10	26.68	26.74	88860600	19.58
2683	2003-12-12	26.69	26.81	26.50	26.65	69154100	19.51
2684	2003-12-11	26.59	26.77	26.28	26.61	79309000	19.48
2685	2003-12-10	26.45	26.63	26.38	26.59	82853700	19.47
2686	2003-12-09	26.44	26.61	26.25	26.38	103547100	19.31
2687	2003-12-08	26.12	26.34	25.81	26.24	90504000	19.21
2688	2003-12-05	25.96	26.48	25.92	25.98	96610900	19.02
2689	2003-12-04	25.72	26.23	25.66	26.20	87202400	19.18
2690	2003-12-03	25.82	26.07	25.62	25.67	93121600	18.79
2691	2003-12-02	25.95	26.09	25.61	25.66	85121700	18.78
2692	2003-12-01	25.90	26.21	25.50	25.84	101914600	18.92
2693	2003-11-28	25.50	25.75	25.40	25.71	33402600	18.82
2694	2003-11-26	25.61	25.63	25.32	25.45	69758400	18.63
2695	2003-11-25	25.87	25.95	25.38	25.40	85663800	18.59
2696	2003-11-24	25.33	25.81	25.28	25.73	99463800	18.84
2697	2003-11-21	25.33	25.38	25.08	25.11	70712900	18.38
2698	2003-11-20	25.17	25.63	25.08	25.10	106845700	18.37
2699	2003-11-19	25.29	25.54	25.17	25.35	78853300	18.56
2700	2003-11-18	25.33	25.84	25.12	25.15	106868300	18.41
2701	2003-11-17	25.39	25.44	24.84	25.15	103900200	18.41
2702	2003-11-14	25.70	26.02	25.44	25.50	83146400	18.67
2703	2003-11-13	25.86	25.93	25.45	25.69	78949500	18.81
2704	2003-11-12	25.85	26.14	25.60	25.98	75877300	19.02
2705	2003-11-11	26.01	26.08	25.67	25.80	64990700	18.89
2706	2003-11-10	26.12	26.23	26.00	26.00	54579100	19.03
2707	2003-11-07	26.38	26.49	26.03	26.10	57822100	19.11
2708	2003-11-06	26.26	26.30	26.00	26.23	68189800	19.20
2709	2003-11-05	26.15	26.32	26.00	26.10	61514400	19.11
2710	2003-11-04	26.59	26.62	26.01	26.07	84026100	19.09
2711	2003-11-03	26.35	26.75	26.29	26.68	57772300	19.53
2712	2003-10-31	26.37	26.44	26.11	26.14	69623700	19.14
2713	2003-10-30	27.01	27.04	25.91	26.12	98729400	19.12
2714	2003-10-29	27.16	27.25	26.66	26.74	73551500	19.58
2715	2003-10-28	27.09	27.22	26.88	27.20	71752600	19.91
2716	2003-10-27	26.91	27.10	26.82	26.91	65619100	19.70
2717	2003-10-24	27.27	27.40	26.42	26.61	210558300	19.48
2718	2003-10-23	28.72	29.08	28.10	28.91	67357900	21.16
2719	2003-10-22	29.03	29.21	28.80	28.89	48798500	21.15
2720	2003-10-21	29.35	29.43	29.17	29.35	44166800	21.49
2721	2003-10-20	28.95	29.37	28.80	29.35	38794500	21.49
2722	2003-10-17	29.28	29.29	28.80	28.93	49960000	21.18
2723	2003-10-16	28.91	29.31	28.80	29.23	42232500	21.40
2724	2003-10-15	29.20	29.26	28.70	29.07	57242100	21.28
2725	2003-10-14	28.66	28.77	28.48	28.68	34851300	20.88
2726	2003-10-13	28.98	29.10	28.50	28.78	39320300	20.95
2727	2003-10-10	28.91	29.20	28.67	28.91	37604700	21.05
2728	2003-10-09	29.22	29.35	28.80	28.94	62653300	21.07
2729	2003-10-08	29.36	29.36	28.68	28.82	46989100	20.98
2730	2003-10-07	29.01	29.37	28.92	29.14	52356800	21.21
2731	2003-10-06	29.15	29.30	28.91	29.19	34047600	21.25
2732	2003-10-03	29.16	29.46	28.93	29.08	57303000	21.17
2733	2003-10-02	28.45	28.75	28.19	28.50	38143600	20.75
2734	2003-10-01	28.03	28.63	27.81	28.52	58375900	20.76
2735	2003-09-30	28.59	28.61	27.75	27.80	63333700	20.24
2736	2003-09-29	28.41	28.91	28.10	28.83	47380300	20.99
2737	2003-09-26	28.27	28.78	28.14	28.19	49864700	20.52
2738	2003-09-25	28.47	28.96	28.22	28.24	56224500	20.56
2739	2003-09-24	29.61	29.70	28.42	28.46	66336500	20.72
2740	2003-09-23	29.12	29.71	28.88	29.60	57827800	21.55
2741	2003-09-22	29.39	30.00	28.81	29.07	65678700	21.16
2742	2003-09-19	29.76	29.97	29.52	29.96	92433800	21.81
2743	2003-09-18	28.49	29.51	28.42	29.50	67268100	21.48
2744	2003-09-17	28.76	28.95	28.47	28.50	47221600	20.75
2745	2003-09-16	28.41	28.95	28.32	28.90	52060600	21.04
2746	2003-09-15	28.37	28.61	28.33	28.36	41432300	20.65
2747	2003-09-12	27.48	28.40	27.45	28.34	55777200	20.63
2748	2003-09-11	27.66	28.11	27.59	27.84	37813300	20.27
2749	2003-09-10	28.03	28.18	27.48	27.55	54763500	20.06
2750	2003-09-09	28.65	28.71	28.31	28.37	44315200	20.65
2751	2003-09-08	28.39	28.92	28.34	28.84	46105300	21.00
2752	2003-09-05	28.23	28.75	28.17	28.38	64024500	20.66
2753	2003-09-04	28.10	28.47	27.99	28.43	59840800	20.70
2754	2003-09-03	27.42	28.40	27.38	28.30	109437800	20.60
2755	2003-09-02	26.70	27.30	26.47	27.26	74168900	19.84
2756	2003-08-29	26.46	26.55	26.35	26.52	34503000	19.31
2757	2003-08-28	26.50	26.58	26.24	26.51	46211200	19.30
2758	2003-08-27	26.51	26.58	26.30	26.42	30633900	19.23
2759	2003-08-26	26.31	26.67	25.96	26.57	47546000	19.34
2760	2003-08-25	26.31	26.54	26.23	26.50	36132900	19.29
2761	2003-08-22	26.78	26.95	26.21	26.22	65846300	19.09
2762	2003-08-21	26.65	26.73	26.13	26.24	63802700	19.10
2763	2003-08-20	26.30	26.53	26.00	26.45	56739300	19.26
2764	2003-08-19	25.85	26.65	25.77	26.62	72952900	19.38
2765	2003-08-18	25.56	25.83	25.46	25.70	45817400	18.71
2766	2003-08-15	25.61	25.66	25.43	25.54	27607900	18.59
2767	2003-08-14	25.66	25.71	25.52	25.63	37338300	18.66
2768	2003-08-13	25.79	25.89	25.50	25.60	39636900	18.64
2769	2003-08-12	25.71	25.77	25.45	25.73	38208400	18.73
2770	2003-08-11	25.61	25.99	25.54	25.61	36433900	18.64
2771	2003-08-08	25.88	25.98	25.50	25.58	33241400	18.62
2772	2003-08-07	25.72	25.81	25.45	25.71	44258500	18.72
2773	2003-08-06	25.54	26.19	25.43	25.65	56294900	18.67
2774	2003-08-05	26.31	26.54	25.60	25.66	58825800	18.68
2775	2003-08-04	26.15	26.41	25.75	26.18	51825600	19.06
2776	2003-08-01	26.33	26.51	26.12	26.17	42649700	19.05
2777	2003-07-31	26.60	26.99	26.31	26.41	64504800	19.23
2778	2003-07-30	26.46	26.57	26.17	26.23	41240300	19.10
2779	2003-07-29	26.88	26.90	26.24	26.47	62391100	19.27
2780	2003-07-28	26.94	27.00	26.49	26.61	52658300	19.37
2781	2003-07-25	26.28	26.95	26.07	26.89	54173000	19.58
2782	2003-07-24	26.78	26.92	25.98	26.00	53556600	18.93
2783	2003-07-23	26.42	26.65	26.14	26.45	49828200	19.26
2784	2003-07-22	26.28	26.56	26.13	26.38	51791000	19.20
2785	2003-07-21	26.87	26.91	26.00	26.04	48480800	18.96
2786	2003-07-18	27.11	27.23	26.75	26.89	63388400	19.58
2787	2003-07-17	27.14	27.27	26.54	26.69	72805000	19.43
2788	2003-07-16	27.56	27.62	27.20	27.52	49838900	20.03
2789	2003-07-15	27.47	27.53	27.10	27.27	53567600	19.85
2790	2003-07-14	27.63	27.81	27.05	27.40	60464400	19.95
2791	2003-07-11	26.95	27.45	26.89	27.31	50377300	19.88
2792	2003-07-10	27.25	27.42	26.59	26.91	55350800	19.59
2793	2003-07-09	27.56	27.70	27.25	27.47	62300700	20.00
2794	2003-07-08	27.26	27.80	27.25	27.70	61896800	20.17
2795	2003-07-07	27.02	27.55	26.95	27.42	88960800	19.96
2796	2003-07-03	26.69	26.95	26.41	26.50	39440900	19.29
2797	2003-07-02	26.50	26.93	26.45	26.88	94069300	19.57
2798	2003-07-01	25.59	26.20	25.39	26.15	60926000	19.04
2799	2003-06-30	25.94	26.12	25.50	25.64	48073100	18.67
2800	2003-06-27	25.95	26.34	25.53	25.63	76040300	18.66
2801	2003-06-26	25.39	26.51	25.21	25.75	51758100	18.75
2802	2003-06-25	25.64	25.99	25.14	25.26	60483500	18.39
2803	2003-06-24	25.65	26.04	25.52	25.70	51820300	18.71
2804	2003-06-23	26.14	26.24	25.49	25.78	52584500	18.77
2805	2003-06-20	26.34	26.38	26.01	26.33	86048900	19.17
2806	2003-06-19	26.09	26.39	26.01	26.07	63626900	18.98
2807	2003-06-18	25.98	26.43	25.71	26.07	89957700	18.98
2808	2003-06-17	25.64	26.14	25.53	25.96	122213900	18.90
2809	2003-06-16	24.80	25.42	24.67	25.39	69658600	18.48
2810	2003-06-13	25.20	25.25	24.49	24.65	55157500	17.94
2811	2003-06-12	24.97	25.14	24.74	24.99	66177700	18.19
2812	2003-06-11	24.67	24.96	24.42	24.88	75768600	18.11
2813	2003-06-10	23.94	24.75	23.85	24.68	80655300	17.97
2814	2003-06-09	23.72	23.98	23.60	23.75	73610000	17.29
2815	2003-06-06	24.44	24.56	23.65	23.67	119629400	17.23
2816	2003-06-05	24.47	24.52	24.01	24.09	115877900	17.54
2817	2003-06-04	24.99	25.22	24.74	24.87	83484600	18.10
2818	2003-06-03	24.75	24.92	24.57	24.88	61058200	18.11
2819	2003-06-02	24.98	25.03	24.57	24.64	66310800	17.94
2820	2003-05-30	24.73	24.91	24.51	24.61	85096700	17.92
2821	2003-05-29	24.47	24.67	24.23	24.40	75451300	17.76
2822	2003-05-28	24.78	24.87	24.30	24.41	91467000	17.77
2823	2003-05-27	24.25	24.89	24.22	24.79	68486800	18.05
2824	2003-05-23	24.20	24.54	24.03	24.22	76968000	17.63
2825	2003-05-22	24.20	24.27	24.04	24.16	93157100	17.59
2826	2003-05-21	24.63	24.71	23.89	24.03	108960900	17.49
2827	2003-05-20	24.86	25.00	24.50	24.63	52677600	17.93
2828	2003-05-19	25.40	25.54	24.74	24.76	55336300	18.02
2829	2003-05-16	25.88	26.05	25.41	25.57	60620900	18.61
2830	2003-05-15	25.85	26.01	25.57	25.79	45450200	18.77
2831	2003-05-14	26.08	26.18	25.54	25.62	45021000	18.65
2832	2003-05-13	26.04	26.20	25.89	25.99	44501900	18.92
2833	2003-05-12	26.15	26.47	26.06	26.20	53900800	19.07
2834	2003-05-09	25.90	26.50	25.89	26.36	58913600	19.19
2835	2003-05-08	25.75	26.14	25.71	25.74	46401400	18.74
2836	2003-05-07	26.11	26.35	25.84	25.99	49120000	18.92
2837	2003-05-06	25.86	26.50	25.82	26.37	54299500	19.20
2838	2003-05-05	26.25	26.39	25.84	25.86	50391500	18.83
2839	2003-05-02	25.65	26.29	25.56	26.10	52695400	19.00
2840	2003-05-01	25.54	25.95	25.34	25.72	42085800	18.72
2841	2003-04-30	25.73	25.88	25.25	25.57	55566800	18.61
2842	2003-04-29	25.95	26.25	25.68	25.80	65877300	18.78
2843	2003-04-28	25.39	25.94	25.32	25.74	56287600	18.74
2844	2003-04-25	25.33	25.64	25.17	25.22	53657400	18.36
2845	2003-04-24	25.48	25.72	25.32	25.49	51703600	18.56
2846	2003-04-23	25.75	25.99	25.47	25.72	55559300	18.72
2847	2003-04-22	25.06	25.80	25.03	25.76	58844000	18.75
2848	2003-04-21	25.61	25.61	25.08	25.21	41557800	18.35
2849	2003-04-17	24.77	25.54	24.74	25.50	58356600	18.56
2850	2003-04-16	25.60	25.74	24.60	24.92	86178700	18.14
2851	2003-04-15	24.68	24.79	24.10	24.60	63399000	17.91
2852	2003-04-14	24.27	24.88	24.00	24.76	51599600	18.02
2853	2003-04-11	24.89	25.18	23.95	24.20	71565500	17.62
2854	2003-04-10	24.71	24.79	24.28	24.59	51608900	17.90
2855	2003-04-09	25.61	25.67	24.54	24.57	76875800	17.89
2856	2003-04-08	25.31	25.83	25.20	25.58	54132100	18.62
2857	2003-04-07	26.23	26.43	25.17	25.17	65627100	18.32
2858	2003-04-04	25.76	25.80	24.93	25.09	55740600	18.27
2859	2003-04-03	25.99	26.09	25.60	25.73	57394300	18.73
2860	2003-04-02	25.10	26.00	25.10	25.72	68282500	18.72
2861	2003-04-01	24.46	24.70	24.25	24.35	49803200	17.73
2862	2003-03-31	24.25	24.71	24.01	24.21	71384000	17.62
2863	2003-03-28	24.67	25.10	24.60	24.67	39584600	17.96
2864	2003-03-27	24.94	25.26	24.59	25.04	60043300	18.23
2865	2003-03-26	25.46	25.62	25.24	25.25	51673600	18.38
2866	2003-03-25	25.60	25.75	25.03	25.49	63595100	18.56
2867	2003-03-24	25.55	25.93	25.18	25.29	61105200	18.41
2868	2003-03-21	26.75	26.80	26.03	26.57	85586800	19.34
2869	2003-03-20	26.02	26.52	25.67	26.25	71798500	19.11
2870	2003-03-19	25.98	26.43	25.74	26.32	73652100	19.16
2871	2003-03-18	25.89	26.04	25.50	26.04	78108800	18.96
2872	2003-03-17	24.52	25.95	24.33	25.93	100983800	18.88
2873	2003-03-14	24.68	24.96	24.26	24.86	75451400	18.10
2874	2003-03-13	23.72	24.74	23.44	24.67	80701300	17.96
2875	2003-03-12	22.81	23.44	22.55	23.39	72379500	17.03
2876	2003-03-11	23.06	23.26	22.76	22.80	53990700	16.60
2877	2003-03-10	23.31	23.46	22.89	22.95	48413600	16.71
2878	2003-03-07	22.95	23.79	22.90	23.56	66167600	17.15
2879	2003-03-06	23.17	23.50	23.13	23.27	54607600	16.94
2880	2003-03-05	23.07	23.55	23.05	23.44	55415900	17.06
2881	2003-03-04	23.58	23.66	23.06	23.07	56605700	16.79
2882	2003-03-03	24.02	24.12	23.40	23.54	50653500	17.14
2883	2003-02-28	23.74	24.07	23.55	23.70	56585400	17.25
2884	2003-02-27	23.90	24.21	23.30	23.58	75434300	17.17
2885	2003-02-26	24.07	24.47	23.58	23.61	57096000	17.19
2886	2003-02-25	23.54	24.27	23.38	24.19	68113000	17.61
2887	2003-02-24	24.44	24.50	23.84	24.07	62403700	17.52
2888	2003-02-21	24.29	24.80	23.70	24.63	56853200	17.93
2889	2003-02-20	24.77	24.87	24.10	24.14	50897200	17.57
2890	2003-02-19	24.82	24.88	24.17	24.53	46902700	17.86
2891	2003-02-18	24.62	24.99	24.40	24.96	57415500	18.11
2892	2003-02-14	47.25	48.50	46.77	48.30	90446400	17.52
2893	2003-02-13	46.41	47.12	46.13	46.99	73558200	17.05
2894	2003-02-12	46.55	47.10	46.26	46.44	71315200	16.85
2895	2003-02-11	47.30	47.67	46.00	46.44	84292000	16.85
2896	2003-02-10	46.80	47.52	46.54	47.38	74081400	17.19
2897	2003-02-07	47.88	47.95	46.41	46.58	75208000	16.90
2898	2003-02-06	46.86	47.62	46.56	47.42	83312000	17.21
2899	2003-02-05	47.83	48.53	46.73	46.96	101072000	17.04
2900	2003-02-04	47.80	47.94	46.88	47.32	81854800	17.17
2901	2003-02-03	47.93	49.10	47.46	48.56	80129800	17.62
2902	2003-01-31	47.45	48.35	47.03	47.46	106858400	17.22
2903	2003-01-30	50.16	50.17	48.19	48.24	87877400	17.50
2904	2003-01-29	48.73	50.04	47.93	49.91	106884000	18.11
2905	2003-01-28	49.69	49.70	48.56	48.82	86151200	17.71
2906	2003-01-27	49.32	50.60	48.41	49.17	114838600	17.84
2907	2003-01-24	52.03	52.05	49.70	49.85	103027000	18.09
2908	2003-01-23	51.95	52.54	51.46	52.28	71374800	18.97
2909	2003-01-22	51.59	52.40	50.91	51.00	86948000	18.50
2910	2003-01-21	51.87	52.15	51.29	51.33	86159200	18.62
2911	2003-01-17	52.94	53.00	51.31	51.46	155876000	18.67
2912	2003-01-16	56.32	56.65	55.11	55.35	81371000	20.08
2913	2003-01-15	57.00	57.32	56.19	56.27	59622600	20.42
2914	2003-01-14	56.33	57.00	56.19	56.97	54206400	20.67
2915	2003-01-13	56.52	56.75	55.77	56.39	60817800	20.46
2916	2003-01-10	55.10	56.30	54.90	55.92	67730200	20.29
2917	2003-01-09	54.72	55.92	54.53	55.81	61808000	20.25
2918	2003-01-08	55.37	55.55	54.11	54.24	64566000	19.68
2919	2003-01-07	54.92	56.01	54.68	55.80	80517400	20.25
2920	2003-01-06	54.02	55.23	53.80	54.77	59456200	19.87
2921	2003-01-03	53.59	53.80	52.88	53.79	55546800	19.52
2922	2003-01-02	52.30	53.75	51.71	53.72	67025200	19.49
2923	2002-12-31	52.74	52.99	51.26	51.70	58208800	18.76
2924	2002-12-30	53.01	53.24	52.27	52.75	48019600	19.14
2925	2002-12-27	53.28	54.00	52.90	52.97	40891600	19.22
2926	2002-12-26	54.03	54.69	53.17	53.39	37228000	19.37
2927	2002-12-24	53.54	54.23	53.52	53.82	18386000	19.53
2928	2002-12-23	53.05	54.28	52.90	54.00	48798400	19.59
2929	2002-12-20	53.49	53.72	52.95	53.04	98294600	19.24
2930	2002-12-19	53.25	54.75	52.88	53.11	82686600	19.27
2931	2002-12-18	53.84	54.40	52.79	53.53	62709400	19.42
2932	2002-12-17	54.42	54.99	53.78	54.36	49549800	19.72
2933	2002-12-16	53.00	54.55	52.67	54.48	60140400	19.77
2934	2002-12-13	53.68	53.75	52.49	52.50	65245400	19.05
2935	2002-12-12	55.00	55.06	53.69	54.17	55242000	19.65
2936	2002-12-11	53.85	55.01	53.58	54.66	69186200	19.83
2937	2002-12-10	53.56	54.48	53.48	54.01	63730200	19.60
2938	2002-12-09	55.00	55.22	53.51	53.53	63862800	19.42
2939	2002-12-06	54.87	55.74	54.22	55.47	71670200	20.13
2940	2002-12-05	56.95	57.09	55.30	55.34	68435800	20.08
2941	2002-12-04	56.13	57.44	55.82	56.54	83892000	20.51
2942	2002-12-03	57.28	57.35	56.41	56.71	58457400	20.58
2943	2002-12-02	58.65	58.96	57.01	57.69	63735000	20.93
2944	2002-11-29	58.43	58.63	57.68	57.68	28393000	20.93
2945	2002-11-27	57.60	58.61	57.40	58.08	55191800	21.07
2946	2002-11-26	57.64	58.25	56.78	56.90	68650400	20.64
2947	2002-11-25	58.06	58.64	57.57	58.23	61583000	21.13
2948	2002-11-22	57.45	58.30	57.05	58.22	70002000	21.12
2949	2002-11-21	56.98	58.00	56.78	57.84	82922200	20.99
2950	2002-11-20	55.01	56.90	54.93	56.62	76435400	20.54
2951	2002-11-19	55.55	55.80	54.31	54.86	76403400	19.90
2952	2002-11-18	56.95	57.03	55.74	55.85	58086400	20.26
2953	2002-11-15	56.60	56.92	55.67	56.69	77533600	20.57
2954	2002-11-14	55.99	57.00	55.87	56.99	78337000	20.68
2955	2002-11-13	54.24	55.93	54.11	55.36	107370200	20.09
2956	2002-11-12	54.10	55.43	53.90	54.51	81398600	19.78
2957	2002-11-11	55.07	55.10	53.82	53.86	58341200	19.54
2958	2002-11-08	56.00	56.55	55.01	55.10	64522200	19.99
2959	2002-11-07	56.20	56.62	55.50	56.01	73699600	20.32
2960	2002-11-06	56.99	57.10	55.53	57.03	115407000	20.69
2961	2002-11-05	55.78	56.80	55.58	56.68	76658200	20.56
2962	2002-11-04	56.75	57.25	55.52	56.10	139964200	20.35
2963	2002-11-01	52.43	53.24	51.90	53.00	105097800	19.23
2964	2002-10-31	53.19	54.07	52.85	53.47	105973800	19.40
2965	2002-10-30	52.20	53.39	51.63	53.11	94451200	19.27
2966	2002-10-29	52.15	52.49	50.85	52.07	90517200	18.89
2967	2002-10-28	53.40	53.50	51.51	51.95	79906600	18.85
2968	2002-10-25	51.25	52.80	51.16	52.68	75425800	19.11
2969	2002-10-24	53.36	53.37	50.90	51.23	95833400	18.59
2970	2002-10-23	51.43	53.26	51.43	53.20	110866600	19.30
2971	2002-10-22	51.43	51.93	51.03	51.67	87159000	18.75
2972	2002-10-21	51.97	52.99	51.36	52.51	112378600	19.05
2973	2002-10-18	52.60	53.20	51.14	53.15	152817200	19.28
2974	2002-10-17	52.28	52.50	50.05	50.77	182602400	18.42
2975	2002-10-16	50.39	51.26	50.28	50.41	95437400	18.29
2976	2002-10-15	51.26	52.37	50.65	52.29	133374200	18.97
2977	2002-10-14	48.25	49.33	47.84	49.29	76216200	17.88
2978	2002-10-11	47.36	48.90	47.01	48.87	108828800	17.73
2979	2002-10-10	44.00	46.62	43.25	46.38	118515000	16.83
2980	2002-10-09	44.23	45.45	43.81	43.99	123142600	15.96
2981	2002-10-08	44.75	45.98	44.13	44.99	115667600	16.32
2982	2002-10-07	43.81	45.06	43.69	44.05	89790000	15.98
2983	2002-10-04	45.39	45.57	43.69	43.77	107120400	15.88
2984	2002-10-03	45.30	46.59	44.60	44.80	105221400	16.25
2985	2002-10-02	46.10	46.81	45.16	45.61	103488600	16.55
2986	2002-10-01	44.32	46.25	43.19	46.23	110636600	16.77
2987	2002-09-30	44.87	45.04	43.11	43.74	115577000	15.87
2988	2002-09-27	46.04	47.10	45.19	45.25	81011600	16.42
2989	2002-09-26	47.11	47.50	45.95	46.20	100852200	16.76
2990	2002-09-25	46.40	46.96	45.05	46.51	107116600	16.88
2991	2002-09-24	44.83	46.48	44.63	45.64	104142200	16.56
2992	2002-09-23	46.60	46.71	44.81	45.23	89783800	16.41
2993	2002-09-20	47.71	48.00	47.30	47.46	130619200	17.22
2994	2002-09-19	46.68	47.82	46.59	47.20	77777600	17.13
2995	2002-09-18	46.72	48.24	46.66	47.75	83951800	17.32
2996	2002-09-17	48.67	48.90	47.21	47.29	73343400	17.16
2997	2002-09-16	47.60	48.13	47.05	47.78	50166200	17.34
2998	2002-09-13	46.90	48.26	46.85	47.91	59549200	17.38
2999	2002-09-12	48.15	48.30	47.02	47.15	63726800	17.11
3000	2002-09-11	50.23	51.10	48.53	48.58	77443200	17.63
3001	2002-09-10	48.54	49.82	48.35	49.79	83950000	18.07
3002	2002-09-09	47.25	48.95	46.63	48.70	81653200	17.67
3003	2002-09-06	47.75	48.27	47.47	47.82	69918400	17.35
3004	2002-09-05	47.50	47.52	45.88	45.91	90438800	16.66
3005	2002-09-04	47.45	48.60	47.15	48.21	80232000	17.49
3006	2002-09-03	48.52	48.52	47.00	47.02	74452600	17.06
3007	2002-08-30	50.14	50.48	49.00	49.08	58138400	17.81
3008	2002-08-29	48.89	51.00	48.52	50.58	94275600	18.35
3009	2002-08-28	50.48	50.66	49.30	49.38	68875000	17.92
3010	2002-08-27	52.33	52.45	50.65	50.84	65470200	18.45
3011	2002-08-26	52.50	52.65	51.18	52.10	55652400	18.90
3012	2002-08-23	52.66	52.85	51.84	52.22	57929200	18.95
3013	2002-08-22	52.85	53.45	52.60	53.23	72517600	19.31
3014	2002-08-21	51.56	52.38	51.15	52.28	81203400	18.97
3015	2002-08-20	51.38	51.70	50.75	51.04	70317600	18.52
3016	2002-08-19	50.04	52.05	49.85	52.00	79848200	18.87
3017	2002-08-16	49.43	50.23	48.92	50.00	69334000	18.14
3018	2002-08-15	49.96	50.74	48.75	49.77	98745600	18.06
3019	2002-08-14	47.25	49.73	47.21	49.71	96706000	18.04
3020	2002-08-13	47.99	49.70	46.92	47.06	100122800	17.07
3021	2002-08-12	47.61	48.75	47.60	48.47	56866600	17.59
3022	2002-08-09	48.15	49.15	47.66	48.12	69049400	17.46
3023	2002-08-08	47.11	49.00	46.41	48.91	88748000	17.75
3024	2002-08-07	47.00	47.30	45.16	47.09	86349400	17.09
3025	2002-08-06	44.90	47.25	44.84	45.67	88715800	16.57
3026	2002-08-05	44.29	45.17	43.81	43.99	78941600	15.96
3027	2002-08-02	45.51	45.85	43.80	44.41	85947600	16.11
3028	2002-08-01	47.58	48.09	45.50	45.75	92002800	16.60
3029	2002-07-31	47.61	48.00	46.36	47.98	93875600	17.41
3030	2002-07-30	47.55	48.83	47.33	48.10	122690600	17.45
3031	2002-07-29	46.85	48.30	46.55	48.25	112148600	17.51
3032	2002-07-26	43.74	45.41	43.68	45.35	123538000	16.45
3033	2002-07-25	45.45	45.71	42.44	42.83	163411400	15.54
3034	2002-07-24	41.75	46.36	41.41	46.23	202307800	16.77
3035	2002-07-23	46.49	46.80	42.97	43.01	168061600	15.61
3036	2002-07-22	48.95	49.99	45.90	47.51	180069800	17.24
3037	2002-07-19	49.87	50.89	48.81	49.56	112543400	17.98
3038	2002-07-18	52.06	52.74	50.66	51.11	91053600	18.54
3039	2002-07-17	52.52	53.30	51.17	52.00	98034800	18.87
3040	2002-07-16	51.31	52.80	50.64	51.25	97154600	18.59
3041	2002-07-15	51.39	51.86	48.00	51.80	136965600	18.79
3042	2002-07-12	53.37	53.73	51.48	51.86	95733800	18.82
3043	2002-07-11	52.04	53.07	51.25	52.91	129550600	19.20
3044	2002-07-10	53.69	54.20	52.13	52.24	90673400	18.95
3045	2002-07-09	53.31	54.73	52.97	53.21	85277200	19.31
3046	2002-07-08	54.41	54.93	52.58	52.92	63199400	19.20
3047	2002-07-05	53.09	54.90	53.05	54.85	35673600	19.90
3048	2002-07-03	51.24	52.52	50.45	51.84	80936600	18.81
3049	2002-07-02	52.38	52.92	51.33	51.44	82814200	18.66
3050	2002-07-01	54.12	54.39	52.58	52.66	66473800	19.11
3051	2002-06-28	54.55	55.79	54.00	54.70	89555600	19.85
3052	2002-06-27	54.60	54.94	52.86	54.92	95812400	19.93
3053	2002-06-26	51.05	54.39	51.05	54.13	112131400	19.64
3054	2002-06-25	54.70	55.00	52.80	52.95	84025200	19.21
3055	2002-06-24	52.09	54.64	51.85	54.16	104523200	19.65
3056	2002-06-21	53.40	54.55	52.28	52.28	116820000	18.97
3057	2002-06-20	54.37	55.10	53.90	54.10	86401200	19.63
3058	2002-06-19	55.47	55.94	54.32	54.36	81247000	19.72
3059	2002-06-18	55.53	56.29	55.35	55.99	77518400	20.31
3060	2002-06-17	55.66	56.44	55.37	55.68	94486600	20.20
3061	2002-06-14	53.15	55.55	53.00	55.25	109433600	20.05
3062	2002-06-13	54.84	55.48	54.20	54.22	79771600	19.67
3063	2002-06-12	52.58	55.78	52.50	55.54	136198600	20.15
3064	2002-06-11	53.24	54.18	52.42	52.57	74368200	19.07
3065	2002-06-10	51.65	53.30	51.46	52.82	71825400	19.16
3066	2002-06-07	49.89	52.60	49.86	51.98	97834400	18.86
3067	2002-06-06	51.50	52.14	50.00	51.90	78703400	18.83
3068	2002-06-05	50.43	51.75	50.33	51.66	66969400	18.74
3069	2002-06-04	49.50	51.23	49.24	49.98	88008400	18.13
3070	2002-06-03	50.99	51.64	49.17	49.42	88439000	17.93
3071	2002-05-31	52.90	53.42	50.88	50.91	66468000	18.47
3072	2002-05-30	51.64	53.36	51.43	52.64	63213000	19.10
3073	2002-05-29	51.65	52.72	51.55	52.05	45393200	18.89
3074	2002-05-28	53.59	53.69	51.75	52.32	49602000	18.98
3075	2002-05-24	54.14	54.52	53.04	53.26	35982000	19.32
3076	2002-05-23	53.70	54.84	53.01	54.82	51412800	19.89
3077	2002-05-22	51.87	53.72	51.85	53.69	54169400	19.48
3078	2002-05-21	53.95	54.60	52.13	52.19	63120000	18.94
3079	2002-05-20	55.50	55.55	53.50	54.01	52115800	19.60
3080	2002-05-17	56.21	56.40	55.27	56.03	54646200	20.33
3081	2002-05-16	54.71	56.03	54.65	55.74	53406400	20.22
3082	2002-05-15	54.49	56.44	53.86	54.75	70412000	19.86
3083	2002-05-14	54.40	55.10	53.98	54.88	64832400	19.91
3084	2002-05-13	50.45	52.91	49.75	52.69	64819000	19.12
3085	2002-05-10	52.53	52.67	49.99	50.05	64408800	18.16
3086	2002-05-09	54.40	55.00	51.90	52.12	83288200	18.91
3087	2002-05-08	51.27	54.97	51.22	54.97	101242000	19.94
3088	2002-05-07	49.18	50.29	48.35	49.47	88385400	17.95
3089	2002-05-06	49.44	50.54	48.37	48.62	66299400	17.64
3090	2002-05-03	51.26	51.68	49.51	49.56	71628000	17.98
3091	2002-05-02	52.64	54.07	51.15	51.21	79009200	18.58
3092	2002-05-01	52.16	53.19	50.66	52.75	76413000	19.14
3093	2002-04-30	52.10	53.30	51.92	52.26	77384000	18.96
3094	2002-04-29	51.47	52.91	51.44	52.24	70246000	18.95
3095	2002-04-26	54.07	54.45	51.46	51.50	62776600	18.69
3096	2002-04-25	52.90	54.45	52.88	53.73	57290400	19.49
3097	2002-04-24	53.85	54.43	53.00	53.02	61220400	19.24
3098	2002-04-23	55.70	55.82	53.30	53.99	68281400	19.59
3099	2002-04-22	56.52	56.70	55.00	55.59	51465200	20.17
3100	2002-04-19	57.44	57.98	56.86	57.20	104268600	20.75
3101	2002-04-18	56.79	57.31	52.68	56.37	74794800	20.45
3102	2002-04-17	57.95	58.28	56.42	56.63	55158600	20.55
3103	2002-04-16	56.40	58.10	56.36	57.81	51921600	20.97
3104	2002-04-15	56.00	56.75	55.40	55.69	47388800	20.21
3105	2002-04-12	55.15	56.26	54.86	55.93	52297600	20.29
3106	2002-04-11	55.89	56.45	54.50	54.79	58165800	19.88
3107	2002-04-10	55.12	57.11	55.06	56.30	75636400	20.43
3108	2002-04-09	57.33	57.43	54.80	54.87	63413000	19.91
3109	2002-04-08	54.30	57.31	54.26	57.22	73389600	20.76
3110	2002-04-05	56.89	57.30	55.84	55.87	50166000	20.27
3111	2002-04-04	55.98	56.97	55.42	56.45	61763800	20.48
3112	2002-04-03	57.44	57.61	55.50	56.33	76931400	20.44
3113	2002-04-02	58.90	59.09	57.11	57.28	76509400	20.78
3114	2002-04-01	59.83	60.40	59.20	60.38	47010000	21.91
3115	2002-03-28	59.95	60.65	59.66	60.31	43901200	21.88
3116	2002-03-27	58.80	59.88	58.59	59.44	47318400	21.57
3117	2002-03-26	59.10	60.92	58.31	59.08	69357200	21.44
3118	2002-03-25	60.48	60.78	59.15	59.23	47752400	21.49
3119	2002-03-22	61.05	61.14	60.22	60.45	41341400	21.93
3120	2002-03-21	60.21	61.59	59.83	61.36	46123400	22.26
3121	2002-03-20	61.40	62.02	60.10	60.10	55235200	21.81
3122	2002-03-19	62.18	63.00	61.50	62.23	36376400	22.58
3123	2002-03-18	62.74	62.99	61.20	62.14	52296800	22.55
3124	2002-03-15	61.00	62.51	60.97	62.49	69086800	22.67
3125	2002-03-14	62.14	62.24	61.05	61.22	51819600	22.21
3126	2002-03-13	62.08	63.02	61.95	62.10	44387400	22.53
3127	2002-03-12	62.52	62.80	61.67	62.54	66407200	22.69
3128	2002-03-11	63.51	65.00	63.00	64.34	43718200	23.34
3129	2002-03-08	63.63	64.70	63.17	63.95	57701800	23.20
3130	2002-03-07	63.67	63.88	61.86	62.72	58079200	22.76
3131	2002-03-06	62.91	63.70	62.19	63.63	49835400	23.09
3132	2002-03-05	63.00	63.88	62.34	63.08	55926400	22.89
3133	2002-03-04	61.24	63.50	60.87	63.30	74464200	22.97
3134	2002-03-01	59.05	61.42	58.85	61.37	62115600	22.27
3135	2002-02-28	58.78	59.70	58.14	58.34	68068000	21.17
3136	2002-02-27	59.07	60.15	57.99	58.39	65750000	21.19
3137	2002-02-26	59.10	60.00	57.90	58.55	63276200	21.24
3138	2002-02-25	57.94	59.89	57.89	59.08	51832200	21.44
3139	2002-02-22	58.05	58.75	57.15	57.99	71347800	21.04
3140	2002-02-21	59.72	60.27	58.01	58.05	59398400	21.06
3141	2002-02-20	59.40	60.36	58.80	59.90	50492000	21.73
3142	2002-02-19	59.91	60.14	58.60	58.93	52262600	21.38
3143	2002-02-15	61.70	62.06	60.20	60.23	50179800	21.85
3144	2002-02-14	62.00	62.99	61.32	61.68	57267000	22.38
3145	2002-02-13	60.26	61.88	59.95	61.82	54168600	22.43
3146	2002-02-12	60.49	60.85	60.02	60.14	44973800	21.82
3147	2002-02-11	60.01	61.24	59.59	61.13	50899600	22.18
3148	2002-02-08	60.12	60.66	58.83	60.65	61283000	22.01
3149	2002-02-07	60.30	61.61	59.75	59.80	63314000	21.70
3150	2002-02-06	61.61	61.89	60.25	60.40	66103000	21.91
3151	2002-02-05	60.80	62.23	60.50	61.15	66772600	22.19
3152	2002-02-04	62.40	62.69	60.75	61.12	70308400	22.18
3153	2002-02-01	64.15	64.50	62.47	62.66	63462200	22.73
3154	2002-01-31	63.06	63.81	62.12	63.71	69566200	23.12
3155	2002-01-30	62.45	62.90	61.33	62.85	66100000	22.80
3156	2002-01-29	63.90	64.50	61.99	62.32	58666000	22.61
3157	2002-01-28	64.23	64.40	62.91	63.82	41622000	23.16
3158	2002-01-25	64.19	64.85	63.51	63.80	48981200	23.15
3159	2002-01-24	64.10	65.18	63.80	64.60	83886000	23.44
3160	2002-01-23	64.05	64.71	63.24	63.74	80403000	23.13
3161	2002-01-22	66.61	66.63	64.25	64.46	76837200	23.39
3162	2002-01-18	67.10	67.85	65.42	66.10	107140400	23.98
3163	2002-01-17	68.53	70.00	68.40	69.86	78958000	25.35
3164	2002-01-16	68.85	69.84	67.85	67.87	61955400	24.62
3165	2002-01-15	68.66	69.62	68.50	69.55	60717400	25.23
3166	2002-01-14	68.30	69.04	67.74	68.47	50997800	24.84
3167	2002-01-11	69.52	70.32	68.10	68.61	72993200	24.89
3168	2002-01-10	68.48	69.80	68.13	69.28	50296600	25.14
3169	2002-01-09	69.72	70.62	68.55	68.71	76304000	24.93
3170	2002-01-08	68.69	69.86	68.00	69.38	47736400	25.17
3171	2002-01-07	69.75	70.02	68.35	68.56	58508800	24.88
3172	2002-01-04	69.25	69.91	68.67	68.90	52731400	25.00
3173	2002-01-03	67.11	69.25	67.09	69.23	67590800	25.12
3174	2002-01-02	66.65	67.11	65.51	67.04	48124000	24.32
3175	2001-12-31	67.84	68.48	66.25	66.25	43006200	24.04
3176	2001-12-28	68.23	68.85	67.70	67.87	28787200	24.62
3177	2001-12-27	67.98	68.71	67.26	67.85	32406600	24.62
3178	2001-12-26	67.42	69.07	67.39	67.68	29328000	24.56
3179	2001-12-24	67.72	68.03	67.20	67.27	11701600	24.41
3180	2001-12-21	68.01	68.02	67.00	67.54	84307600	24.51
3181	2001-12-20	69.15	69.25	66.62	66.76	78585000	24.22
3182	2001-12-19	68.62	69.89	68.45	69.49	56996200	25.21
3183	2001-12-18	68.92	69.40	68.60	69.27	47255200	25.13
3184	2001-12-17	67.17	69.11	67.16	68.98	57079800	25.03
3185	2001-12-14	66.02	67.95	65.93	67.44	43000600	24.47
3186	2001-12-13	67.13	68.24	66.07	66.27	53227800	24.04
3187	2001-12-12	67.16	67.98	66.25	67.95	47884200	24.65
3188	2001-12-11	67.66	68.13	67.07	67.32	54334000	24.43
3189	2001-12-10	67.52	68.45	66.86	67.06	38367400	24.33
3190	2001-12-07	68.25	68.84	66.55	67.83	42334800	24.61
3191	2001-12-06	67.98	69.00	67.55	68.65	56026200	24.91
3192	2001-12-05	66.49	68.17	65.20	68.10	74243000	24.71
3193	2001-12-04	65.00	66.08	64.10	66.00	51005800	23.95
3194	2001-12-03	63.83	65.23	63.80	64.77	47211800	23.50
3195	2001-11-30	64.66	65.08	63.93	64.21	48234200	23.30
3196	2001-11-29	63.12	64.90	62.95	64.84	54034400	23.53
3197	2001-11-28	63.17	64.12	62.73	62.80	54536600	22.79
3198	2001-11-27	64.79	65.07	62.75	63.74	90819000	23.13
3199	2001-11-26	64.99	65.71	64.40	65.14	41983600	23.63
3200	2001-11-23	64.38	64.81	63.62	64.71	15754600	23.48
3201	2001-11-21	64.36	64.60	63.48	64.05	50785200	23.24
3202	2001-11-20	66.45	67.80	65.03	65.40	65921800	23.73
3203	2001-11-19	66.25	66.97	65.70	66.54	56005000	24.14
3204	2001-11-16	66.36	66.61	64.95	65.75	59249000	23.86
3205	2001-11-15	66.10	67.05	65.45	66.12	77922000	23.99
3206	2001-11-14	68.23	68.34	65.79	65.95	88625600	23.93
3207	2001-11-13	66.80	67.95	66.60	67.90	60159600	24.64
3208	2001-11-12	64.70	66.44	63.65	65.79	57752800	23.87
3209	2001-11-09	64.34	65.65	63.91	65.21	48013600	23.66
3210	2001-11-08	64.46	66.06	63.66	64.42	74227800	23.37
3211	2001-11-07	64.22	65.05	64.03	64.25	58899000	23.31
3212	2001-11-06	62.70	64.94	62.16	64.78	68612000	23.50
3213	2001-11-05	61.86	64.03	61.75	63.27	66401600	22.96
3214	2001-11-02	61.93	63.02	60.51	61.40	83360000	22.28
3215	2001-11-01	60.08	62.25	59.60	61.84	109671200	22.44
3216	2001-10-31	59.30	60.73	58.10	58.15	64700000	21.10
3217	2001-10-30	58.92	59.54	58.19	58.88	57395600	21.36
3218	2001-10-29	62.10	62.20	59.54	59.64	55129400	21.64
3219	2001-10-26	62.32	63.63	62.08	62.20	64509400	22.57
3220	2001-10-25	60.61	62.60	59.57	62.56	75318200	22.70
3221	2001-10-24	60.50	61.62	59.62	61.32	79141400	22.25
3222	2001-10-23	60.47	61.44	59.40	60.43	80325000	21.93
3223	2001-10-22	57.90	60.18	57.47	60.16	72323600	21.83
3224	2001-10-19	57.40	58.01	55.63	57.90	91219600	21.01
3225	2001-10-18	56.34	57.58	55.50	56.75	78348000	20.59
3226	2001-10-17	59.12	59.30	55.98	56.03	73710600	20.33
3227	2001-10-16	57.87	58.91	57.21	58.45	66169000	21.21
3228	2001-10-15	55.90	58.50	55.85	58.06	68437000	21.07
3229	2001-10-12	55.70	56.64	54.55	56.38	63307000	20.46
3230	2001-10-11	55.76	56.84	54.59	56.32	83742600	20.43
3231	2001-10-10	53.60	55.75	53.00	55.51	86349200	20.14
3232	2001-10-09	57.50	57.57	54.19	54.56	99477600	19.80
3233	2001-10-08	56.80	58.65	56.74	58.04	60605800	21.06
3234	2001-10-05	56.16	58.00	54.94	57.72	80844400	20.94
3235	2001-10-04	56.92	58.40	56.21	56.44	101778000	20.48
3236	2001-10-03	52.48	56.93	52.40	56.23	97199200	20.40
3237	2001-10-02	51.63	53.55	51.56	53.05	80860800	19.25
3238	2001-10-01	50.94	52.50	50.41	51.79	69999600	18.79
3239	2001-09-28	49.62	51.59	48.98	51.17	116641200	18.57
3240	2001-09-27	50.10	50.68	48.00	49.96	81191200	18.13
3241	2001-09-26	51.51	51.80	49.55	50.27	58524400	18.24
3242	2001-09-25	52.27	53.00	50.16	51.30	84940600	18.61
3243	2001-09-24	50.65	52.45	49.87	52.01	85580200	18.87
3244	2001-09-21	47.92	50.60	47.50	49.71	184976600	18.04
3245	2001-09-20	52.35	52.61	50.67	50.76	117983200	18.42
3246	2001-09-19	54.46	54.70	50.60	53.87	126950200	19.55
3247	2001-09-18	53.41	55.00	53.17	54.32	83182600	19.71
3248	2001-09-17	54.02	55.10	52.80	52.91	127502000	19.20
3249	2001-09-10	54.92	57.95	54.70	57.58	84471800	20.89
3250	2001-09-07	56.11	57.36	55.31	55.40	89863800	20.10
3251	2001-09-06	56.56	58.39	55.90	56.02	112356800	20.33
3252	2001-09-05	56.18	58.39	55.39	57.74	89470600	20.95
3253	2001-09-04	57.19	59.08	56.07	56.10	67189200	20.35
3254	2001-08-31	56.85	58.06	56.30	57.05	57900800	20.70
3255	2001-08-30	59.04	59.66	56.52	56.94	97632000	20.66
3256	2001-08-29	61.05	61.30	59.54	60.25	48170000	21.86
3257	2001-08-28	62.34	62.95	60.58	60.74	47422800	22.04
3258	2001-08-27	61.90	63.36	61.57	62.31	44562800	22.61
3259	2001-08-24	59.60	62.28	59.23	62.05	63399000	22.51
3260	2001-08-23	60.67	61.53	59.00	59.12	51813200	21.45
3261	2001-08-22	61.13	61.15	59.08	60.66	78107200	22.01
3262	2001-08-21	62.70	63.20	60.71	60.78	47111800	22.05
3263	2001-08-20	61.66	62.75	61.10	62.70	48371200	22.75
3264	2001-08-17	63.78	64.13	61.50	61.88	52234200	22.45
3265	2001-08-16	62.84	64.71	62.70	64.62	43905600	23.45
3266	2001-08-15	64.71	65.05	63.20	63.20	39503000	22.93
3267	2001-08-14	65.75	66.09	64.45	64.69	36481200	23.47
3268	2001-08-13	65.24	65.99	64.75	65.83	32675400	23.88
3269	2001-08-10	64.77	65.86	62.90	65.52	51756400	23.77
3270	2001-08-09	64.98	65.55	64.30	65.01	45536200	23.59
3271	2001-08-08	66.51	67.24	64.49	64.86	54996400	23.53
3272	2001-08-07	66.04	67.05	65.99	66.35	31347800	24.07
3273	2001-08-06	66.53	67.12	65.68	66.13	27831600	23.99
3274	2001-08-03	67.30	67.36	66.00	66.89	43260400	24.27
3275	2001-08-02	67.21	67.54	66.26	67.45	54198400	24.47
3276	2001-08-01	66.80	66.81	65.76	66.47	55679000	24.12
3277	2001-07-31	66.01	67.39	65.85	66.19	59031600	24.02
3278	2001-07-30	65.65	66.88	65.54	65.80	42196400	23.87
3279	2001-07-27	66.05	66.25	65.05	65.47	65396000	23.75
3280	2001-07-26	67.12	67.32	65.50	66.59	77974000	24.16
3281	2001-07-25	66.26	67.52	65.61	67.48	74065400	24.48
3282	2001-07-24	67.00	67.99	65.70	66.32	67530200	24.06
3283	2001-07-23	69.24	69.24	66.35	67.09	79999400	24.34
3284	2001-07-20	68.03	69.40	67.94	69.18	124203600	25.10
3285	2001-07-19	71.22	73.00	71.22	72.57	76549400	26.33
3286	2001-07-18	70.60	71.50	69.87	70.57	57590800	25.60
3287	2001-07-17	70.66	72.01	70.14	71.82	63241000	26.06
3288	2001-07-16	71.45	72.16	70.15	71.18	55990800	25.83
3289	2001-07-13	71.40	72.00	70.94	71.34	58934600	25.88
3290	2001-07-12	70.70	72.05	70.33	71.60	128078000	25.98
3291	2001-07-11	64.21	66.75	64.20	66.50	73822600	24.13
3292	2001-07-10	65.90	66.25	64.35	64.48	66562600	23.39
3293	2001-07-09	66.20	66.91	65.04	65.69	66476600	23.83
3294	2001-07-06	68.30	68.40	65.67	66.06	67467800	23.97
3295	2001-07-05	70.22	70.72	68.44	68.51	49242600	24.86
3296	2001-07-03	70.30	70.80	69.93	70.47	28037400	25.57
3297	2001-07-02	72.05	73.15	70.15	70.60	72810200	25.62
3298	2001-06-29	72.60	73.41	71.40	73.00	94283800	26.49
3299	2001-06-28	71.55	76.15	70.53	72.74	128975600	26.39
3300	2001-06-27	69.86	71.53	69.36	71.14	69199800	25.81
3301	2001-06-26	67.82	70.21	67.70	70.14	63077000	25.45
3302	2001-06-25	69.10	69.81	67.77	68.85	49215600	24.98
3303	2001-06-22	70.00	70.61	68.58	68.83	51092000	24.97
3304	2001-06-21	69.15	70.55	68.92	69.84	69603800	25.34
3305	2001-06-20	67.14	69.59	67.10	69.41	64108400	25.18
3306	2001-06-19	68.21	68.85	66.85	67.32	63457400	24.43
3307	2001-06-18	67.95	67.96	66.01	66.88	56846800	24.27
3308	2001-06-15	67.51	68.30	66.40	68.02	108354400	24.68
3309	2001-06-14	70.22	70.55	68.40	68.90	71972400	25.00
3310	2001-06-13	72.05	72.30	70.64	70.69	55302400	25.65
3311	2001-06-12	71.02	72.41	70.81	72.08	66714600	26.15
3312	2001-06-11	72.85	72.85	71.51	72.12	47345600	26.17
3313	2001-06-08	73.70	73.75	72.05	73.19	51867000	26.56
3314	2001-06-07	72.12	73.73	72.08	73.68	66960000	26.73
3315	2001-06-06	72.89	73.48	71.55	72.36	80022800	26.25
3316	2001-06-05	70.76	73.08	70.50	72.60	89454200	26.34
3317	2001-06-04	70.55	71.02	69.80	70.78	43736600	25.68
3318	2001-06-01	69.60	70.70	68.70	70.34	57587600	25.52
3319	2001-05-31	69.49	70.38	68.40	69.18	70682600	25.10
3320	2001-05-30	69.56	70.58	68.65	69.19	86501800	25.10
3321	2001-05-29	70.80	71.75	70.05	70.34	71210800	25.52
3322	2001-05-25	71.66	71.90	70.36	70.91	52747600	25.73
3323	2001-05-24	69.94	71.78	69.27	71.72	80781600	26.02
3324	2001-05-23	70.39	71.60	69.51	69.70	93637400	25.29
3325	2001-05-22	69.45	70.35	69.18	70.31	83455600	25.51
3326	2001-05-21	68.05	69.99	67.75	68.79	103491600	24.96
3327	2001-05-18	67.69	69.20	67.25	68.09	90605400	24.70
3328	2001-05-17	69.10	70.14	67.55	68.17	106984800	24.73
3329	2001-05-16	67.70	69.88	67.33	69.16	91893800	25.09
3330	2001-05-15	68.74	69.30	68.00	68.27	61385600	24.77
3331	2001-05-14	69.13	69.20	68.30	68.72	44968000	24.93
3332	2001-05-11	69.96	70.00	68.65	69.40	51128800	25.18
3333	2001-05-10	71.13	71.24	69.96	70.00	64334600	25.40
3334	2001-05-09	71.24	71.30	69.86	70.40	76676600	25.54
3335	2001-05-08	71.75	72.10	70.75	72.06	75084000	26.15
3336	2001-05-07	70.83	72.15	70.70	71.38	109356200	25.90
3337	2001-05-04	68.00	71.05	67.96	70.75	119538400	25.67
3338	2001-05-03	69.25	70.18	68.14	68.53	66273400	24.86
3339	2001-05-02	71.00	71.15	69.35	69.76	92864400	25.31
3340	2001-05-01	67.66	70.30	67.60	70.17	83702800	25.46
3341	2001-04-30	68.53	69.06	67.68	67.75	74368200	24.58
3342	2001-04-27	69.53	69.68	66.21	67.12	121572400	24.35
3343	2001-04-26	70.07	71.00	68.25	69.13	118737600	25.08
3344	2001-04-25	67.57	69.79	67.25	69.69	76744000	25.29
3345	2001-04-24	68.20	69.93	67.14	67.55	89176600	24.51
3346	2001-04-23	68.11	68.47	66.90	68.25	92171200	24.76
3347	2001-04-20	70.30	71.10	68.50	69.00	192919600	25.03
3348	2001-04-19	65.81	69.00	65.75	68.04	159375600	24.69
3349	2001-04-18	63.39	66.31	63.00	65.43	156696400	23.74
3350	2001-04-17	60.52	62.11	60.04	61.48	85149200	22.31
3351	2001-04-16	61.40	61.58	60.12	60.79	65857400	22.06
3352	2001-04-12	59.56	62.31	59.35	62.18	87520000	22.56
3353	2001-04-11	60.65	61.50	59.70	60.04	109879600	21.78
3354	2001-04-10	57.95	60.09	57.78	59.68	109199400	21.65
3355	2001-04-09	56.57	57.42	55.66	57.15	56295600	20.74
3356	2001-04-06	56.38	57.19	55.06	56.19	92622000	20.39
3357	2001-04-05	53.75	57.38	53.50	56.75	113364000	20.59
3358	2001-04-04	53.38	55.00	51.06	51.94	104046600	18.84
3359	2001-04-03	55.31	55.31	52.75	53.38	94187600	19.37
3360	2001-04-02	54.81	56.94	54.62	55.81	75924000	20.25
3361	2001-03-30	55.75	56.19	53.88	54.69	91201600	19.84
3362	2001-03-29	55.38	57.19	54.56	55.38	86985000	20.09
3363	2001-03-28	57.38	57.94	55.38	55.56	78681600	20.16
3364	2001-03-27	56.06	58.56	55.88	58.25	95135600	21.13
3365	2001-03-26	57.12	57.50	55.56	56.06	63118600	20.34
3366	2001-03-23	54.94	57.00	54.38	56.56	99519600	20.52
3367	2001-03-22	50.56	54.06	50.50	54.00	126363200	19.59
3368	2001-03-21	52.25	53.25	49.75	50.06	124988600	18.16
3369	2001-03-20	54.56	56.12	52.62	52.69	91822800	19.12
3370	2001-03-19	54.50	55.50	53.12	54.31	61036400	19.71
3371	2001-03-16	52.50	55.12	52.48	54.56	112848800	19.80
3372	2001-03-15	55.31	56.08	53.50	53.69	71638400	19.48
3373	2001-03-14	52.50	55.25	52.19	54.00	90686200	19.59
3374	2001-03-13	52.19	54.75	52.00	54.19	91035600	19.66
3375	2001-03-12	54.69	55.00	51.62	51.94	114376000	18.84
3376	2001-03-09	57.94	58.19	54.88	56.69	103794400	20.57
3377	2001-03-08	60.31	60.59	58.44	59.25	54626000	21.50
3378	2001-03-07	59.88	61.12	59.31	60.69	59743600	22.02
3379	2001-03-06	58.62	60.00	58.38	59.44	66781800	21.57
3380	2001-03-05	57.25	58.62	56.56	57.44	49383600	20.84
3381	2001-03-02	57.50	58.12	56.44	56.69	79800800	20.57
3382	2001-03-01	58.56	59.50	56.25	59.36	81781600	21.54
3383	2001-02-28	59.56	60.08	58.19	59.00	84608400	21.41
3384	2001-02-27	59.38	61.19	58.67	59.38	99148600	21.54
3385	2001-02-26	57.62	59.94	57.38	59.56	87936800	21.61
3386	2001-02-23	54.44	57.50	54.31	56.75	92620600	20.59
3387	2001-02-22	56.31	56.81	53.88	55.19	100816400	20.02
3388	2001-02-21	55.25	58.06	55.19	56.25	63947200	20.41
3389	2001-02-20	57.38	58.25	55.38	55.88	60730800	20.27
3390	2001-02-16	57.00	58.25	56.12	57.31	66958400	20.79
3391	2001-02-15	59.00	60.19	57.88	58.81	65627800	21.34
3392	2001-02-14	57.62	59.00	56.38	58.38	61728400	21.18
3393	2001-02-13	59.62	61.06	58.12	58.19	76070600	21.11
3394	2001-02-12	58.81	59.44	57.19	58.75	71289400	21.32
3395	2001-02-09	61.31	61.56	58.50	59.12	100575200	21.45
3396	2001-02-08	63.75	64.50	62.00	62.25	88041200	22.59
3397	2001-02-07	62.00	65.06	61.81	64.69	126061800	23.47
3398	2001-02-06	62.06	63.81	61.69	62.56	96442000	22.70
3399	2001-02-05	60.75	62.06	60.25	61.94	51399200	22.47
3400	2001-02-02	62.50	63.38	60.75	60.81	71100000	22.06
3401	2001-02-01	60.81	62.62	60.38	62.38	71792800	22.63
3402	2001-01-31	63.00	63.75	61.00	61.06	81898800	22.16
3403	2001-01-30	64.50	64.75	62.88	63.38	57276800	22.99
3404	2001-01-29	63.56	64.62	63.50	64.50	84983800	23.40
3405	2001-01-26	61.00	64.31	61.00	64.00	93080000	23.22
3406	2001-01-25	62.75	64.00	61.56	61.81	85657400	22.43
3407	2001-01-24	61.00	63.44	60.75	62.94	110455000	22.84
3408	2001-01-23	59.75	60.94	58.94	60.56	70295200	21.97
3409	2001-01-22	60.75	61.00	59.00	60.12	76673000	21.81
3410	2001-01-19	60.00	61.44	58.88	61.00	209348800	22.13
3411	2001-01-18	53.69	56.19	52.62	55.50	109788800	20.14
3412	2001-01-17	53.62	54.88	52.56	52.94	72844200	19.21
3413	2001-01-16	53.38	53.50	51.12	52.56	68462400	19.07
3414	2001-01-12	54.88	55.00	52.50	53.50	73712000	19.41
3415	2001-01-11	53.00	55.75	52.31	55.00	101854800	19.96
3416	2001-01-10	51.00	53.81	50.75	52.88	90230200	19.18
3417	2001-01-09	50.00	52.62	49.75	51.81	114965400	18.80
3418	2001-01-08	48.94	49.75	46.69	48.94	79817600	17.76
3419	2001-01-05	48.50	49.88	47.56	49.12	93414600	17.82
3420	2001-01-04	47.81	50.50	46.88	48.44	112397000	17.57
3421	2001-01-03	43.19	48.88	43.12	47.94	135962200	17.39
3422	2001-01-02	44.12	45.00	42.88	43.38	82413200	15.74
3423	2000-12-29	43.94	45.81	43.00	43.38	99977600	15.74
3424	2000-12-28	45.12	46.25	43.88	44.56	77619200	16.17
3425	2000-12-27	46.12	46.81	45.00	46.44	69003800	16.85
3426	2000-12-26	46.88	48.56	45.88	46.88	66941600	17.01
3427	2000-12-22	44.75	47.12	44.75	46.44	109551800	16.85
3428	2000-12-21	40.75	45.12	40.31	43.44	163173000	15.76
3429	2000-12-20	42.81	44.00	41.38	41.50	149037800	15.06
3430	2000-12-19	47.44	48.00	44.50	44.81	120271800	16.26
3431	2000-12-18	49.00	50.00	47.00	47.81	107187400	17.35
3432	2000-12-15	51.05	52.00	47.75	49.19	116899800	17.85
3433	2000-12-14	57.94	58.73	55.38	55.50	71201400	20.14
3434	2000-12-13	60.50	60.50	56.81	57.25	98360400	20.77
3435	2000-12-12	57.81	60.00	56.75	58.38	63106000	21.18
3436	2000-12-11	55.50	58.75	55.00	58.06	95576200	21.07
3437	2000-12-08	54.62	55.88	53.44	54.44	120939800	19.75
3438	2000-12-07	53.44	54.00	52.25	53.12	145308400	19.28
3439	2000-12-06	60.00	60.06	56.06	56.69	90560800	20.57
3440	2000-12-05	59.19	60.50	58.25	59.88	101734400	21.72
3441	2000-12-04	57.25	59.00	55.19	56.44	80407200	20.48
3442	2000-12-01	58.06	60.62	56.06	56.62	109809800	20.54
3443	2000-11-30	62.00	62.06	57.00	57.38	197200800	20.82
3444	2000-11-29	66.81	67.12	63.25	65.06	98280400	23.61
3445	2000-11-28	69.38	69.75	66.81	67.00	127446200	24.31
3446	2000-11-27	71.44	72.25	70.62	70.69	85307600	25.65
3447	2000-11-24	69.00	70.44	68.50	69.94	34439200	25.38
3448	2000-11-22	66.06	69.50	66.00	68.25	76343200	24.76
3449	2000-11-21	67.38	69.25	67.38	67.75	59487600	24.58
3450	2000-11-20	68.12	68.50	65.56	67.19	80157200	24.38
3451	2000-11-17	69.44	70.00	67.80	69.06	106525600	25.06
3452	2000-11-16	69.44	71.50	68.94	68.94	92128600	25.01
3453	2000-11-15	69.06	70.88	68.69	70.06	60422200	25.42
3454	2000-11-14	68.00	69.81	67.31	68.81	84218600	24.97
3455	2000-11-13	66.69	68.12	64.41	66.44	83364800	24.11
3456	2000-11-10	69.94	70.31	66.81	67.38	93744400	24.45
3457	2000-11-09	68.50	71.31	68.44	70.88	91058600	25.72
3458	2000-11-08	71.12	72.38	68.00	69.44	206149400	25.19
3459	2000-11-07	69.75	71.88	69.50	70.50	104331200	25.58
3460	2000-11-06	68.69	70.12	68.25	69.50	74851400	25.22
3461	2000-11-03	69.25	69.62	68.06	68.25	68711000	24.76
3462	2000-11-02	70.38	70.84	69.62	70.31	77985200	25.51
3463	2000-11-01	68.50	70.06	68.44	69.62	81309400	25.26
3464	2000-10-31	69.00	69.50	68.00	68.88	104474000	24.99
3465	2000-10-30	67.50	70.12	67.38	69.06	110057600	25.06
3466	2000-10-27	64.69	69.19	64.62	67.69	124292400	24.56
3467	2000-10-26	61.00	65.06	60.81	64.44	114826600	23.38
3468	2000-10-25	61.94	63.44	60.44	61.25	167603800	22.22
3469	2000-10-24	62.62	62.94	60.19	61.50	94427400	22.31
3470	2000-10-23	64.62	66.25	60.69	62.12	185170400	22.54
3471	2000-10-20	61.31	66.12	61.12	65.19	160378600	23.65
3472	2000-10-19	58.44	62.19	58.00	61.88	256993200	22.45
3473	2000-10-18	49.62	53.25	48.44	51.75	110536400	18.78
3474	2000-10-17	51.88	52.44	50.25	50.44	81276600	18.30
3475	2000-10-16	53.50	53.81	49.56	50.38	119759000	18.28
3476	2000-10-13	53.88	54.88	52.12	53.75	104521200	19.50
3477	2000-10-12	56.31	56.88	53.81	54.38	90219600	19.73
3478	2000-10-11	54.00	56.94	54.00	55.75	101205800	20.23
3479	2000-10-10	53.94	55.56	53.81	54.56	62066200	19.80
3480	2000-10-09	55.62	55.75	53.00	54.19	58323600	19.66
3481	2000-10-06	55.81	56.75	54.75	55.56	61794000	20.16
3482	2000-10-05	55.50	57.25	55.25	55.38	81099400	20.09
3483	2000-10-04	56.38	56.56	54.50	55.44	136453400	20.11
3484	2000-10-03	59.56	59.81	56.50	56.56	85374000	20.52
3485	2000-10-02	60.50	60.81	58.25	59.12	58562400	21.45
3486	2000-09-29	61.00	61.31	58.62	60.31	74053600	21.88
3487	2000-09-28	60.81	61.88	60.62	61.31	52360400	22.25
3488	2000-09-27	63.44	63.56	59.81	60.62	106155600	22.00
3489	2000-09-26	60.94	65.88	60.44	62.69	155704800	22.74
3490	2000-09-25	63.25	63.50	60.44	61.25	53484200	22.22
3491	2000-09-22	61.12	63.50	61.00	63.25	84476600	22.95
3492	2000-09-21	64.00	65.12	63.56	64.19	48952200	23.29
3493	2000-09-20	64.88	65.00	63.19	64.25	67791400	23.31
3494	2000-09-19	63.62	65.75	63.38	65.00	79311200	23.58
3495	2000-09-18	64.25	64.62	62.19	63.00	69037800	22.86
3496	2000-09-15	65.44	65.62	63.31	64.19	99915200	23.29
3497	2000-09-14	68.69	68.75	65.69	65.81	78503000	23.88
3498	2000-09-13	67.56	68.75	67.19	68.25	40744800	24.76
3499	2000-09-12	68.75	69.31	67.62	68.12	46781200	24.72
3500	2000-09-11	69.12	69.69	68.06	68.81	48495200	24.97
3501	2000-09-08	70.38	70.88	69.19	69.31	56709600	25.15
3502	2000-09-07	70.00	72.06	69.44	70.06	111711200	25.42
3503	2000-09-06	70.06	70.69	69.31	69.44	62960800	25.19
3504	2000-09-05	70.00	70.69	69.81	70.12	50755200	25.44
3505	2000-09-01	70.00	70.62	69.69	70.19	37629800	25.47
3506	2000-08-31	70.88	72.00	69.69	69.81	72575400	25.33
3507	2000-08-30	70.69	70.94	69.69	70.00	53498800	25.40
3508	2000-08-29	71.19	72.75	70.88	70.94	59400200	25.74
3509	2000-08-28	70.19	72.12	70.12	71.31	56421600	25.87
3510	2000-08-25	70.69	71.69	70.56	70.62	52729400	25.62
3511	2000-08-24	70.62	71.19	69.94	71.12	42405400	25.81
3512	2000-08-23	70.81	71.12	70.38	70.75	36726800	25.67
3513	2000-08-22	70.81	72.44	70.22	71.25	54428200	25.85
3514	2000-08-21	70.69	70.81	70.06	70.62	34119600	25.62
3515	2000-08-18	71.12	71.44	70.00	71.00	54438800	25.76
3516	2000-08-17	71.12	72.00	70.56	71.56	36112800	25.96
3517	2000-08-16	71.88	72.25	70.56	71.00	44976200	25.76
3518	2000-08-15	72.00	73.00	71.50	71.62	40714200	25.99
3519	2000-08-14	72.31	73.38	71.38	72.19	53427000	26.19
3520	2000-08-11	72.44	72.69	71.62	72.44	35629600	26.28
3521	2000-08-10	73.81	74.06	71.75	72.62	48986000	26.35
3522	2000-08-09	73.75	74.88	73.12	74.25	63945600	26.94
3523	2000-08-08	70.06	74.69	70.00	74.12	138038800	26.89
3524	2000-08-07	70.19	71.12	69.75	70.00	52741800	25.40
3525	2000-08-04	69.44	69.88	68.19	69.12	38107400	25.08
3526	2000-08-03	68.19	70.38	68.12	70.25	54543400	25.49
3527	2000-08-02	68.56	70.44	68.50	69.38	48269200	25.17
3528	2000-08-01	69.94	70.06	68.19	68.69	47163600	24.92
3529	2000-07-31	70.19	71.12	69.25	69.81	70283800	25.33
3530	2000-07-28	70.94	71.81	69.62	69.69	75645600	25.28
3531	2000-07-27	67.88	70.12	67.50	69.38	74337600	25.17
3532	2000-07-26	69.06	69.50	67.25	67.81	85404600	24.60
3533	2000-07-25	70.81	71.00	68.38	69.00	64188600	25.03
3534	2000-07-24	72.06	72.12	70.00	70.56	56165600	25.60
3535	2000-07-21	74.75	75.00	71.88	72.31	56100600	26.24
3536	2000-07-20	73.44	75.25	73.12	74.81	54690600	27.14
3537	2000-07-19	76.06	77.50	72.81	73.12	139924600	26.53
3538	2000-07-18	77.62	79.50	77.44	78.50	70617200	28.48
3539	2000-07-17	78.25	79.56	77.50	78.19	53992800	28.37
3540	2000-07-14	79.50	79.75	78.44	78.94	51180600	28.64
3541	2000-07-13	78.81	80.00	77.38	79.94	80843200	29.00
3542	2000-07-12	78.25	81.00	77.19	80.31	58370200	29.14
3543	2000-07-11	78.81	80.50	78.50	79.12	37164800	28.71
3544	2000-07-10	80.69	81.31	79.38	79.44	52689800	28.82
3545	2000-07-07	81.27	82.88	80.56	82.00	54153200	29.75
3546	2000-07-06	78.88	81.69	78.50	80.94	47873200	29.37
3547	2000-07-05	79.88	79.88	78.25	78.50	34824400	28.48
3548	2000-07-03	79.69	80.06	79.38	80.00	15734800	29.03
3549	2000-06-30	77.06	80.00	76.69	80.00	52356400	29.03
3550	2000-06-29	78.25	78.94	77.06	77.19	38449000	28.01
3551	2000-06-28	79.00	80.06	78.62	78.94	37459200	28.64
3552	2000-06-27	79.25	80.12	78.38	78.81	31071200	28.60
3553	2000-06-26	77.50	80.12	77.50	79.50	48287000	28.84
3554	2000-06-23	79.94	80.06	77.00	77.69	49811600	28.19
3555	2000-06-22	81.38	82.00	79.31	79.88	87315200	28.98
3556	2000-06-21	77.00	82.19	76.94	80.69	160399600	29.28
3557	2000-06-20	73.88	75.25	73.75	74.94	62275000	27.19
3558	2000-06-19	72.56	73.81	72.00	73.69	46604800	26.74
3559	2000-06-16	72.62	73.12	71.50	72.56	68710600	26.33
3560	2000-06-15	70.81	72.69	70.62	72.38	65592600	26.26
3561	2000-06-14	69.81	71.00	69.50	70.50	79992400	25.58
3562	2000-06-13	66.75	68.00	66.12	67.88	44289200	24.63
3563	2000-06-12	69.00	69.00	66.38	66.88	49260600	24.26
3564	2000-06-09	69.62	69.69	68.31	68.81	35710200	24.97
3565	2000-06-08	71.56	72.12	68.25	68.81	94765600	24.97
3566	2000-06-07	69.25	70.75	67.12	70.50	76310600	25.58
3567	2000-06-06	68.19	69.88	67.81	69.62	99019000	25.26
3568	2000-06-05	66.02	68.38	66.00	66.88	64400000	24.26
3569	2000-06-02	66.00	66.75	65.00	66.31	80463200	24.06
3570	2000-06-01	64.38	66.00	63.81	64.56	94507200	23.42
3571	2000-05-31	63.64	63.70	62.06	62.56	54968200	22.70
3572	2000-05-30	62.44	64.12	62.00	63.38	68536400	22.99
3573	2000-05-26	62.06	62.62	60.38	61.44	55822000	22.29
3574	2000-05-25	64.56	64.75	61.12	61.50	94348800	22.31
3575	2000-05-24	63.12	66.56	63.00	65.56	85482400	23.79
3576	2000-05-23	63.88	65.56	63.06	63.19	57963200	22.93
3577	2000-05-22	65.12	65.25	62.44	64.19	69955000	23.29
3578	2000-05-19	65.38	65.94	64.50	65.06	66578000	23.61
3579	2000-05-18	68.06	68.06	65.88	66.19	53640400	24.01
3580	2000-05-17	68.88	69.12	67.25	67.69	53242000	24.56
3581	2000-05-16	69.56	70.62	69.06	69.50	48410600	25.22
3582	2000-05-15	69.00	69.44	68.00	69.38	33899600	25.17
3583	2000-05-12	68.44	69.75	68.25	68.81	37886000	24.97
3584	2000-05-11	66.62	68.12	65.75	67.88	58390800	24.63
3585	2000-05-10	67.75	67.88	65.75	66.19	67740000	24.01
3586	2000-05-09	70.19	70.44	67.50	67.81	60778400	24.60
3587	2000-05-08	70.94	71.38	69.69	69.81	36187600	25.33
3588	2000-05-05	70.25	71.81	69.88	71.12	36402200	25.81
3589	2000-05-04	70.31	71.25	69.31	70.44	43317200	25.56
3590	2000-05-03	70.38	70.81	68.81	70.56	55354800	25.60
3591	2000-05-02	72.81	73.50	69.50	69.88	97716200	25.35
3592	2000-05-01	72.88	74.00	71.69	73.44	107811000	26.64
3593	2000-04-28	70.75	71.00	68.25	69.75	78082600	25.31
3594	2000-04-27	67.44	69.94	67.38	69.81	77669800	25.33
3595	2000-04-26	70.00	71.12	67.38	68.00	107091200	24.67
3596	2000-04-25	68.75	69.50	67.62	69.38	159517400	25.17
3597	2000-04-24	67.25	68.00	65.00	66.62	313645800	24.17
3598	2000-04-20	78.62	79.88	77.50	78.94	52387400	28.64
3599	2000-04-19	81.44	81.50	78.12	78.69	53715400	28.55
3600	2000-04-18	76.50	81.94	75.88	80.56	91794600	29.23
3601	2000-04-17	74.25	76.00	73.00	75.88	119772200	27.53
3602	2000-04-14	79.12	79.50	73.25	74.12	151217800	26.89
3603	2000-04-13	80.88	82.25	79.00	79.25	94316200	28.75
3604	2000-04-12	82.12	82.25	78.75	79.38	153003800	28.80
3605	2000-04-11	85.12	86.06	83.50	83.88	71961800	30.43
3606	2000-04-10	88.62	88.62	86.00	86.06	60685400	31.23
3607	2000-04-07	87.00	89.38	85.00	89.06	82613600	32.31
3608	2000-04-06	87.88	88.00	85.27	86.00	66421400	31.20
3609	2000-04-05	88.25	88.50	85.88	86.38	82887600	31.34
3610	2000-04-04	91.56	92.00	84.94	88.56	181244400	32.13
3611	2000-04-03	94.44	96.50	90.00	90.88	260118200	32.97
3612	2000-03-31	106.00	108.25	104.12	106.25	64281400	38.55
3613	2000-03-30	106.19	108.62	102.50	103.38	64178400	37.51
3614	2000-03-29	105.19	108.94	105.12	107.19	64363800	38.89
3615	2000-03-28	103.62	107.44	102.38	104.31	81114400	37.85
3616	2000-03-27	107.77	108.25	103.94	104.06	111434000	37.76
3617	2000-03-24	112.62	115.00	109.56	111.69	112196800	40.52
3618	2000-03-23	106.81	112.88	106.62	111.88	148224000	40.59
3619	2000-03-22	102.81	105.62	101.12	103.25	93975800	37.46
3620	2000-03-21	96.75	103.12	96.50	102.75	81648800	37.28
3621	2000-03-20	98.75	99.75	96.50	97.38	47773000	35.33
3622	2000-03-17	95.25	99.50	94.50	99.38	81161600	36.06
3623	2000-03-16	95.94	96.69	93.25	95.38	77300800	34.60
3624	2000-03-15	94.56	96.62	93.69	95.38	53208000	34.60
3625	2000-03-14	98.62	99.25	95.12	95.12	73489200	34.51
3626	2000-03-13	97.62	100.25	97.50	98.00	61831800	35.56
3627	2000-03-10	99.56	102.50	99.50	101.00	85589000	36.65
3628	2000-03-09	95.31	100.00	95.00	100.00	88198800	36.28
3629	2000-03-08	93.81	96.19	91.00	95.56	94290000	34.67
3630	2000-03-07	96.12	97.50	91.94	92.88	135061000	33.70
3631	2000-03-06	96.00	97.38	90.12	90.62	93609400	32.88
3632	2000-03-03	94.75	98.88	93.88	96.12	101435200	34.88
3633	2000-03-02	91.81	95.38	91.12	93.38	106932600	33.88
3634	2000-03-01	89.62	94.09	88.94	90.81	106889800	32.95
3635	2000-02-29	91.75	91.75	88.88	89.38	58437400	32.43
3636	2000-02-28	90.25	92.12	88.12	91.56	76131800	33.22
3637	2000-02-25	94.69	94.70	90.50	91.31	65301400	33.13
3638	2000-02-24	94.25	95.88	92.00	94.75	69733200	34.38
3639	2000-02-23	93.50	95.75	92.06	94.25	75847200	34.20
3640	2000-02-22	95.12	97.12	92.81	93.81	66296200	34.04
3641	2000-02-18	100.00	100.06	94.88	95.06	79063000	34.49
3642	2000-02-17	98.50	99.69	97.14	99.62	80343400	36.15
3643	2000-02-16	99.25	100.19	97.12	97.62	65202600	35.42
3644	2000-02-15	99.75	100.00	98.12	98.56	71027600	35.76
3645	2000-02-14	101.23	101.75	99.06	99.62	81028600	36.15
3646	2000-02-11	104.88	104.88	99.12	99.94	115559000	36.26
3647	2000-02-10	103.89	106.56	102.50	106.00	54527800	38.46
3648	2000-02-09	109.44	109.44	103.88	104.00	55090000	37.73
3649	2000-02-08	106.44	110.00	106.44	109.94	56229000	39.89
3650	2000-02-07	106.81	106.88	104.25	106.62	40005800	38.69
3651	2000-02-04	104.38	108.00	104.14	106.56	55365400	38.66
3652	2000-02-03	102.06	104.19	100.12	103.62	49186000	37.60
3653	2000-02-02	102.44	103.94	100.50	100.81	49915600	36.58
3654	2000-02-01	98.50	103.25	97.69	102.94	70196600	37.35
3655	2000-01-31	97.62	98.19	94.88	97.88	73194200	35.51
3656	2000-01-28	98.12	100.25	97.25	98.25	58225400	35.65
3657	2000-01-27	99.89	101.19	97.25	98.75	63654800	35.83
3658	2000-01-26	102.44	103.50	99.12	99.38	49365000	36.06
3659	2000-01-25	101.00	103.88	99.56	102.81	59823200	37.30
3660	2000-01-24	103.80	105.69	100.81	101.25	63597600	36.74
3661	2000-01-21	107.00	107.25	103.25	103.75	68416200	37.64
3662	2000-01-20	107.06	109.69	105.88	106.00	56349800	38.46
3663	2000-01-19	110.50	111.50	106.00	107.00	97568200	38.82
3664	2000-01-18	111.81	116.50	111.75	115.31	81483600	41.84
3665	2000-01-14	107.19	113.94	105.75	112.25	73416400	40.73
3666	2000-01-13	104.38	108.62	101.50	107.81	83144000	39.12
3667	2000-01-12	108.50	108.88	104.44	105.81	66532400	38.39
3668	2000-01-11	111.50	114.25	108.69	109.38	46743600	39.68
3669	2000-01-10	113.44	113.69	111.38	112.25	44963600	40.73
3670	2000-01-07	108.62	112.25	107.31	111.44	62013600	40.43
3671	2000-01-06	112.19	113.88	108.38	110.00	54976600	39.91
3672	2000-01-05	111.12	116.38	109.38	113.81	64059600	41.29
3673	2000-01-04	113.56	117.12	112.25	112.62	54119000	40.86
3674	2000-01-03	117.38	118.62	112.00	116.56	53228400	42.29