block-explorer/webroot/amcharts/plugins/dataloader/examples/data/TXN.csv

1	Date	Open	High	Low	Close	Volume	Adj Close
2	2014-08-08	45.90	46.39	45.85	46.33	4992300	46.33
3	2014-08-07	46.45	46.50	45.60	45.67	6689400	45.67
4	2014-08-06	45.88	46.44	45.78	46.17	4940900	46.17
5	2014-08-05	46.46	46.46	45.92	45.99	7867500	45.99
6	2014-08-04	46.20	46.51	46.05	46.39	5327100	46.39
7	2014-08-01	46.27	46.63	46.12	46.24	7316800	46.24
8	2014-07-31	46.84	46.94	46.02	46.25	8564900	46.25
9	2014-07-30	47.00	47.38	46.76	47.23	5408200	47.23
10	2014-07-29	47.19	47.48	46.77	46.77	6139700	46.77
11	2014-07-28	46.85	47.44	46.38	47.35	11324800	47.05
12	2014-07-25	47.73	47.73	46.77	46.82	9472100	46.52
13	2014-07-24	48.50	48.61	47.78	47.86	9868300	47.56
14	2014-07-23	49.22	49.24	48.15	48.20	12255400	47.89
15	2014-07-22	49.00	49.24	48.44	49.12	8210500	48.81
16	2014-07-21	48.08	49.34	48.08	49.17	7681800	48.86
17	2014-07-18	48.42	48.97	48.17	48.82	5178800	48.51
18	2014-07-17	48.53	48.93	48.06	48.15	5321300	47.84
19	2014-07-16	49.00	49.20	48.81	49.05	4894500	48.74
20	2014-07-15	48.98	49.12	48.42	48.66	5461600	48.35
21	2014-07-14	49.44	49.53	48.86	48.92	5171500	48.61
22	2014-07-11	48.83	49.29	48.83	49.29	4231400	48.98
23	2014-07-10	48.76	49.09	48.28	49.00	4907400	48.69
24	2014-07-09	49.06	49.41	48.83	49.28	4378200	48.97
25	2014-07-08	48.52	49.04	48.52	48.85	4789800	48.54
26	2014-07-07	48.73	49.09	48.73	48.92	2912700	48.61
27	2014-07-03	48.58	48.98	48.50	48.95	1689500	48.64
28	2014-07-02	48.33	48.67	48.33	48.51	2825500	48.20
29	2014-07-01	48.03	48.73	47.93	48.49	4714500	48.18
30	2014-06-30	47.67	47.95	47.48	47.79	3109800	47.49
31	2014-06-27	47.72	47.78	47.37	47.76	4105900	47.46
32	2014-06-26	48.04	48.05	47.38	47.79	3533000	47.49
33	2014-06-25	46.66	48.11	46.55	48.04	3645000	47.74
34	2014-06-24	47.89	48.20	47.64	47.71	3732800	47.41
35	2014-06-23	47.98	48.17	47.82	48.08	3002500	47.78
36	2014-06-20	48.06	48.22	47.56	47.94	8463900	47.64
37	2014-06-19	48.08	48.21	47.62	47.91	5185400	47.61
38	2014-06-18	48.28	48.30	47.63	47.87	3973100	47.57
39	2014-06-17	47.96	48.32	47.92	48.26	3845300	47.95
40	2014-06-16	48.05	48.29	47.80	48.13	4473200	47.83
41	2014-06-13	48.28	48.45	47.91	48.33	4763500	48.02
42	2014-06-12	47.89	48.24	47.83	48.14	5782600	47.83
43	2014-06-11	47.86	48.24	47.67	48.09	3333300	47.79
44	2014-06-10	47.78	47.98	47.65	47.97	2697000	47.67
45	2014-06-09	47.54	47.97	47.48	47.88	4376700	47.58
46	2014-06-06	47.69	47.77	47.38	47.50	2965800	47.20
47	2014-06-05	45.86	47.49	45.65	47.40	4038200	47.10
48	2014-06-04	47.19	47.19	46.77	46.85	3497700	46.55
49	2014-06-03	46.93	47.19	46.78	46.99	3955200	46.69
50	2014-06-02	47.00	47.24	46.78	46.99	3379700	46.69
51	2014-05-30	46.84	47.00	46.44	46.98	4576100	46.68
52	2014-05-29	46.57	46.66	46.39	46.66	2975300	46.36
53	2014-05-28	46.29	46.53	45.97	46.46	3976400	46.17
54	2014-05-27	46.38	46.79	46.24	46.35	4594900	46.06
55	2014-05-23	46.08	46.30	45.92	46.25	3864500	45.96
56	2014-05-22	45.74	46.26	45.62	46.14	4279700	45.85
57	2014-05-21	45.94	45.95	45.35	45.65	3993300	45.36
58	2014-05-20	45.42	45.83	45.38	45.71	4440100	45.42
59	2014-05-19	45.21	45.83	45.13	45.60	4692100	45.31
60	2014-05-16	45.12	45.22	44.75	44.99	6593500	44.70
61	2014-05-15	45.53	45.66	44.68	44.89	8456000	44.61
62	2014-05-14	45.83	46.28	45.46	45.61	6239800	45.32
63	2014-05-13	46.91	47.01	46.10	46.14	8041500	45.85
64	2014-05-12	46.13	47.15	45.98	46.95	6529000	46.65
65	2014-05-09	46.04	46.18	45.48	45.84	5549800	45.55
66	2014-05-08	45.59	46.60	45.37	46.11	6113600	45.82
67	2014-05-07	45.33	45.66	45.08	45.58	4491500	45.29
68	2014-05-06	45.63	45.86	45.32	45.38	4431200	45.09
69	2014-05-05	45.49	45.86	45.38	45.72	3970900	45.43
70	2014-05-02	45.57	45.97	45.25	45.78	6002400	45.49
71	2014-05-01	45.91	46.00	45.15	45.23	9211400	44.94
72	2014-04-30	45.96	46.17	45.43	45.45	9909700	45.16
73	2014-04-29	45.82	46.22	45.63	46.12	7783900	45.83
74	2014-04-28	46.46	46.73	45.21	45.45	13496500	45.16
75	2014-04-25	47.99	48.16	45.94	46.34	12403800	45.75
76	2014-04-24	47.78	49.11	47.63	48.47	13421500	47.85
77	2014-04-23	46.55	47.00	46.42	46.46	5865900	45.87
78	2014-04-22	45.88	46.71	45.54	46.59	4981400	46.00
79	2014-04-21	46.18	46.24	45.68	46.11	3000900	45.52
80	2014-04-17	45.35	46.06	45.08	45.83	6542500	45.24
81	2014-04-16	45.70	45.73	44.54	45.21	8908100	44.63
82	2014-04-15	45.38	45.99	45.04	45.81	6506100	45.23
83	2014-04-14	45.76	45.76	44.92	45.32	5175100	44.74
84	2014-04-11	44.77	45.74	44.73	44.98	8361500	44.41
85	2014-04-10	47.12	47.29	45.52	45.53	8497300	44.95
86	2014-04-09	46.95	47.36	46.56	47.24	4638900	46.64
87	2014-04-08	46.36	46.90	46.28	46.77	6590100	46.17
88	2014-04-07	46.29	46.90	46.02	46.25	7278000	45.66
89	2014-04-04	47.89	48.00	46.23	46.34	7418800	45.75
90	2014-04-03	47.73	47.89	47.50	47.69	2626800	47.08
91	2014-04-02	47.58	47.97	47.47	47.62	5153900	47.01
92	2014-04-01	47.32	49.77	47.12	47.53	6467800	46.92
93	2014-03-31	47.06	47.44	46.86	47.16	4650500	46.56
94	2014-03-28	46.23	47.06	46.12	46.64	4329500	46.04
95	2014-03-27	46.45	46.62	46.00	46.08	4935700	45.49
96	2014-03-26	46.98	47.25	46.23	46.39	6824900	45.80
97	2014-03-25	46.84	46.90	46.10	46.69	6606500	46.09
98	2014-03-24	46.80	47.00	46.20	46.57	6884000	45.98
99	2014-03-21	47.43	47.65	46.49	47.15	21693300	46.55
100	2014-03-20	45.55	46.97	45.41	46.95	7694600	46.35
101	2014-03-19	45.51	46.01	45.27	45.52	5830900	44.94
102	2014-03-18	45.21	45.65	45.07	45.40	4093400	44.82
103	2014-03-17	44.54	45.52	44.41	45.27	5894500	44.69
104	2014-03-14	44.95	45.29	44.29	44.31	10047300	43.74
105	2014-03-13	46.50	46.78	44.92	44.99	9890400	44.42
106	2014-03-12	45.52	46.60	45.52	46.43	9523400	45.84
107	2014-03-11	45.99	46.24	45.30	45.67	4978200	45.09
108	2014-03-10	45.91	46.00	45.53	45.87	3370300	45.28
109	2014-03-07	45.88	46.04	45.62	45.85	3872400	45.26
110	2014-03-06	45.31	45.75	45.21	45.68	4803100	45.10
111	2014-03-05	44.15	45.60	44.15	45.18	5094800	44.60
112	2014-03-04	44.83	45.41	44.82	45.26	5112200	44.68
113	2014-03-03	44.68	44.94	44.35	44.58	4679400	44.01
114	2014-02-28	44.88	45.19	44.58	44.96	5772900	44.39
115	2014-02-27	44.53	44.82	44.48	44.78	4343500	44.21
116	2014-02-26	44.50	44.94	44.49	44.63	4532100	44.06
117	2014-02-25	44.49	44.71	44.07	44.47	5303900	43.90
118	2014-02-24	44.22	44.83	44.20	44.45	5311800	43.88
119	2014-02-21	44.40	44.43	44.02	44.15	5669500	43.59
120	2014-02-20	43.85	44.26	43.80	44.20	5371100	43.64
121	2014-02-19	43.83	44.15	43.67	43.93	5346600	43.37
122	2014-02-18	43.75	44.07	43.24	44.01	5826100	43.45
123	2014-02-14	43.52	43.94	43.40	43.86	4907400	43.30
124	2014-02-13	43.05	43.75	43.05	43.74	5029100	43.18
125	2014-02-12	43.24	43.44	43.01	43.30	5041200	42.75
126	2014-02-11	42.76	43.29	42.31	43.13	7149900	42.58
127	2014-02-10	41.97	42.37	41.89	42.36	4666000	41.82
128	2014-02-07	41.56	42.00	41.29	41.95	6005000	41.41
129	2014-02-06	41.19	41.44	41.00	41.23	4734500	40.70
130	2014-02-05	40.63	41.13	40.33	40.97	9254300	40.45
131	2014-02-04	41.60	41.70	40.85	40.89	10529900	40.37
132	2014-02-03	42.42	42.50	41.38	41.50	12669400	40.97
133	2014-01-31	41.35	42.65	41.26	42.40	12821700	41.86
134	2014-01-30	42.61	42.93	42.43	42.69	6703000	42.14
135	2014-01-29	42.32	42.75	42.24	42.40	8619600	41.86
136	2014-01-28	42.58	42.93	42.30	42.90	6356100	42.06
137	2014-01-27	42.95	43.27	42.55	42.64	7360000	41.80
138	2014-01-24	43.79	44.03	42.88	42.95	10676700	42.11
139	2014-01-23	44.12	44.55	43.95	44.09	8236400	43.22
140	2014-01-22	43.70	44.82	43.55	44.61	9822000	43.73
141	2014-01-21	43.75	43.93	43.37	43.85	7413800	42.99
142	2014-01-17	43.20	43.85	43.01	43.45	6614200	42.60
143	2014-01-16	43.52	43.60	43.24	43.37	4086900	42.52
144	2014-01-15	43.45	43.65	43.10	43.54	6605400	42.68
145	2014-01-14	42.50	43.40	42.35	43.34	6892700	42.49
146	2014-01-13	42.96	43.10	42.12	42.24	6759100	41.41
147	2014-01-10	43.15	43.25	42.74	43.11	5330900	42.26
148	2014-01-09	43.28	43.39	42.90	43.06	3383800	42.21
149	2014-01-08	42.96	43.32	42.62	43.29	6353500	42.44
150	2014-01-07	42.98	43.11	42.64	42.70	5078900	41.86
151	2014-01-06	43.25	43.28	42.85	42.93	4446300	42.09
152	2014-01-03	43.12	43.46	42.97	43.29	4693300	42.44
153	2014-01-02	43.44	43.50	42.88	43.10	6959200	42.25
154	2013-12-31	44.04	44.09	43.79	43.91	2631300	43.05
155	2013-12-30	43.50	43.91	43.49	43.90	2445700	43.04
156	2013-12-27	43.77	43.83	43.59	43.67	1938000	42.81
157	2013-12-26	43.52	43.65	43.45	43.59	1960100	42.73
158	2013-12-24	43.31	43.60	43.25	43.43	1339900	42.58
159	2013-12-23	43.00	43.41	42.90	43.36	3908600	42.51
160	2013-12-20	42.76	43.00	42.49	42.84	8648200	42.00
161	2013-12-19	43.11	43.11	42.28	42.46	4910200	41.62
162	2013-12-18	42.51	43.10	42.05	43.10	6390700	42.25
163	2013-12-17	42.26	42.61	42.23	42.43	3570500	41.60
164	2013-12-16	42.18	42.58	42.05	42.29	4144400	41.46
165	2013-12-13	42.65	42.78	41.91	41.95	5596000	41.12
166	2013-12-12	42.33	42.75	42.30	42.42	6970500	41.59
167	2013-12-11	43.45	43.50	42.78	42.81	4169600	41.97
168	2013-12-10	43.49	43.65	43.28	43.41	5146200	42.56
169	2013-12-09	43.65	43.67	43.32	43.58	5121700	42.72
170	2013-12-06	43.01	43.56	43.01	43.49	4794000	42.63
171	2013-12-05	42.48	42.73	42.39	42.66	4486700	41.82
172	2013-12-04	42.67	43.07	42.22	42.43	6592500	41.60
173	2013-12-03	42.62	42.94	42.39	42.84	6318700	42.00
174	2013-12-02	42.95	43.00	42.72	42.81	4389600	41.97
175	2013-11-29	42.63	43.08	42.51	43.00	3756400	42.15
176	2013-11-27	42.10	42.58	41.94	42.52	4764300	41.68
177	2013-11-26	42.59	42.85	42.56	42.70	4181000	41.86
178	2013-11-25	42.66	42.74	42.42	42.55	6201200	41.71
179	2013-11-22	42.43	42.67	42.15	42.64	5002300	41.80
180	2013-11-21	42.08	42.49	42.01	42.44	3826700	41.61
181	2013-11-20	42.40	42.40	41.81	41.93	4858800	41.11
182	2013-11-19	42.48	42.70	42.09	42.15	3605000	41.32
183	2013-11-18	42.62	42.70	42.33	42.44	4000400	41.61
184	2013-11-15	42.60	42.74	42.29	42.55	4231800	41.71
185	2013-11-14	42.23	42.75	42.21	42.63	6114500	41.79
186	2013-11-13	41.65	42.41	41.51	42.39	7129600	41.56
187	2013-11-12	41.61	41.99	41.61	41.85	4176800	41.03
188	2013-11-11	41.94	42.00	41.64	41.79	4291000	40.97
189	2013-11-08	41.84	42.04	41.56	41.98	5590100	41.15
190	2013-11-07	42.26	42.30	41.51	41.65	6335400	40.83
191	2013-11-06	42.11	42.26	41.90	42.14	4637300	41.31
192	2013-11-05	41.75	42.04	41.50	41.90	5350400	41.08
193	2013-11-04	42.18	42.24	41.89	41.99	3681600	41.16
194	2013-11-01	42.36	42.37	41.82	42.03	6033800	41.20
195	2013-10-31	41.70	42.34	41.65	42.09	9643500	41.26
196	2013-10-30	41.66	42.33	41.56	41.72	11278100	40.90
197	2013-10-29	41.41	41.77	40.92	41.76	11073600	40.94
198	2013-10-28	40.13	41.07	40.09	41.01	11604000	39.91
199	2013-10-25	39.95	40.27	39.79	40.23	7152100	39.15
200	2013-10-24	39.65	40.28	39.65	39.88	6663600	38.81
201	2013-10-23	40.00	40.11	39.19	39.73	12047600	38.66
202	2013-10-22	40.18	40.46	39.78	40.28	13064800	39.20
203	2013-10-21	40.55	41.22	40.54	40.99	9658800	39.89
204	2013-10-18	40.69	40.76	40.34	40.71	5724400	39.62
205	2013-10-17	40.28	40.72	40.09	40.65	4972800	39.56
206	2013-10-16	39.99	40.77	39.74	40.75	8301700	39.66
207	2013-10-15	40.51	40.60	40.21	40.25	6437400	39.17
208	2013-10-14	40.23	40.64	40.14	40.55	6080400	39.46
209	2013-10-11	39.82	40.43	39.82	40.38	4500100	39.30
210	2013-10-10	39.57	40.24	39.56	40.12	6383900	39.04
211	2013-10-09	39.32	39.49	38.92	39.29	6859200	38.24
212	2013-10-08	39.90	39.90	39.20	39.24	6427000	38.19
213	2013-10-07	39.61	40.22	39.52	39.86	5850700	38.79
214	2013-10-04	40.25	40.25	39.83	39.93	6539300	38.86
215	2013-10-03	40.06	40.36	39.81	40.22	5899200	39.14
216	2013-10-02	40.11	40.47	40.08	40.26	4255100	39.18
217	2013-10-01	40.34	40.55	40.23	40.40	3942000	39.32
218	2013-09-30	39.88	40.41	39.68	40.29	5521700	39.21
219	2013-09-27	40.25	40.33	40.00	40.16	3799300	39.08
220	2013-09-26	40.52	40.54	40.15	40.38	3275500	39.30
221	2013-09-25	40.43	40.52	40.21	40.32	4421200	39.24
222	2013-09-24	40.45	40.56	40.23	40.31	4440700	39.23
223	2013-09-23	40.50	40.62	40.25	40.47	5780200	39.38
224	2013-09-20	40.89	40.91	40.51	40.52	7179000	39.43
225	2013-09-19	40.91	40.94	40.67	40.80	5066800	39.70
226	2013-09-18	40.70	40.90	40.55	40.85	7654400	39.75
227	2013-09-17	40.66	40.84	40.39	40.73	4061200	39.64
228	2013-09-16	40.50	40.58	40.28	40.45	5393100	39.36
229	2013-09-13	40.06	40.30	39.74	40.28	4272300	39.20
230	2013-09-12	39.93	40.11	39.66	39.91	5855600	38.84
231	2013-09-11	40.05	40.39	39.96	40.03	6720000	38.96
232	2013-09-10	39.96	40.36	39.88	40.31	6427400	39.23
233	2013-09-09	39.39	39.84	39.25	39.75	3656700	38.68
234	2013-09-06	39.60	39.60	38.98	39.18	4770400	38.13
235	2013-09-05	39.36	39.58	39.29	39.48	4374400	38.42
236	2013-09-04	38.77	39.47	38.52	39.37	6224400	38.31
237	2013-09-03	38.62	39.09	38.48	38.64	4466800	37.60
238	2013-08-30	38.64	38.65	38.06	38.20	4377300	37.17
239	2013-08-29	38.38	38.82	38.26	38.61	3192400	37.57
240	2013-08-28	38.37	38.69	38.14	38.43	5115000	37.40
241	2013-08-27	38.81	38.81	38.12	38.25	9172200	37.22
242	2013-08-26	39.16	39.56	39.04	39.19	6757700	38.14
243	2013-08-23	38.93	39.14	38.71	39.07	5162800	38.02
244	2013-08-22	38.62	38.95	38.35	38.82	4258600	37.78
245	2013-08-21	38.30	38.76	38.00	38.45	9314200	37.42
246	2013-08-20	38.58	38.86	38.45	38.75	5428900	37.71
247	2013-08-19	38.94	39.03	38.41	38.44	5365800	37.41
248	2013-08-16	38.63	39.05	38.44	38.74	5714600	37.70
249	2013-08-15	38.67	38.90	38.36	38.65	8551200	37.61
250	2013-08-14	39.78	39.79	39.04	39.17	11735300	38.12
251	2013-08-13	39.70	39.92	39.45	39.76	4100300	38.69
252	2013-08-12	39.48	39.92	39.48	39.71	3506600	38.64
253	2013-08-09	39.55	39.94	39.51	39.78	5768600	38.71
254	2013-08-08	39.85	39.96	39.42	39.65	3897300	38.59
255	2013-08-07	39.55	39.89	39.49	39.65	4513300	38.59
256	2013-08-06	39.81	39.99	39.53	39.73	5140100	38.66
257	2013-08-05	39.72	39.90	39.66	39.86	4514300	38.79
258	2013-08-02	39.63	39.99	39.41	39.94	9305700	38.87
259	2013-08-01	39.36	39.90	39.25	39.82	8625100	38.75
260	2013-07-31	38.98	39.35	38.78	39.18	8871300	38.13
261	2013-07-30	38.73	39.05	38.62	38.76	6160000	37.72
262	2013-07-29	38.62	38.99	38.54	38.59	4970300	37.55
263	2013-07-26	38.76	39.12	38.75	39.11	6965000	37.79
264	2013-07-25	38.91	39.27	38.73	39.25	9191700	37.92
265	2013-07-24	38.97	39.21	38.66	38.93	10252200	37.61
266	2013-07-23	38.65	39.74	38.58	38.93	21958000	37.61
267	2013-07-22	37.55	37.60	37.22	37.42	7906500	36.15
268	2013-07-19	37.53	37.60	37.13	37.26	8238400	36.00
269	2013-07-18	37.89	38.10	37.56	37.60	6911300	36.33
270	2013-07-17	37.93	38.16	37.80	37.90	5810900	36.62
271	2013-07-16	37.89	37.95	37.62	37.82	5192600	36.54
272	2013-07-15	37.49	37.83	37.41	37.79	6279500	36.51
273	2013-07-12	37.20	37.49	37.01	37.49	6618900	36.22
274	2013-07-11	36.86	37.31	36.84	37.17	10298900	35.91
275	2013-07-10	36.06	36.67	36.06	36.59	7016500	35.35
276	2013-07-09	36.00	36.41	35.96	36.24	6284900	35.01
277	2013-07-08	36.13	36.16	35.41	35.69	8024200	34.48
278	2013-07-05	35.76	36.02	35.52	36.00	5764600	34.78
279	2013-07-03	34.85	35.78	34.81	35.47	4074200	34.27
280	2013-07-02	34.89	35.66	34.83	35.13	7795600	33.94
281	2013-07-01	34.95	35.38	34.94	35.04	5246700	33.86
282	2013-06-28	34.59	35.08	34.51	34.85	11343300	33.67
283	2013-06-27	35.06	35.19	34.85	34.85	6720200	33.67
284	2013-06-26	35.28	35.41	34.91	34.96	6596900	33.78
285	2013-06-25	34.63	35.16	34.47	35.02	7825800	33.84
286	2013-06-24	34.82	34.96	34.10	34.19	9087400	33.03
287	2013-06-21	34.79	35.06	34.40	34.95	14860300	33.77
288	2013-06-20	35.41	35.50	34.52	34.63	8734600	33.46
289	2013-06-19	36.23	36.29	35.61	35.71	5850300	34.50
290	2013-06-18	35.89	36.34	35.68	36.12	5691600	34.90
291	2013-06-17	35.80	36.24	35.60	35.78	6750900	34.57
292	2013-06-14	35.36	35.77	35.24	35.48	6267600	34.28
293	2013-06-13	34.85	35.58	34.58	35.48	7036400	34.28
294	2013-06-12	35.50	35.53	34.65	34.79	8378600	33.61
295	2013-06-11	36.00	36.02	35.17	35.26	9795200	34.07
296	2013-06-10	36.25	36.76	36.12	36.62	7941300	35.38
297	2013-06-07	35.98	36.25	35.66	36.18	5828200	34.96
298	2013-06-06	35.83	36.07	35.21	35.67	6104900	34.46
299	2013-06-05	36.61	36.61	35.81	35.87	6851900	34.66
300	2013-06-04	36.42	36.99	36.42	36.64	9021500	35.40
301	2013-06-03	35.94	36.19	35.73	36.03	8403800	34.81
302	2013-05-31	36.08	36.41	35.88	35.91	8188900	34.70
303	2013-05-30	35.92	36.63	35.92	36.47	15275100	35.24
304	2013-05-29	36.04	36.29	35.87	36.09	7809600	34.87
305	2013-05-28	36.65	36.72	36.13	36.20	5578500	34.98
306	2013-05-24	35.74	36.01	35.53	35.99	4786900	34.77
307	2013-05-23	35.73	36.16	35.53	35.99	7566200	34.77
308	2013-05-22	36.48	36.74	35.81	36.01	10122900	34.79
309	2013-05-21	36.70	36.80	36.51	36.60	6651600	35.36
310	2013-05-20	36.75	36.84	36.58	36.63	8727600	35.39
311	2013-05-17	36.68	36.83	36.57	36.77	10018700	35.53
312	2013-05-16	36.79	36.98	36.58	36.60	10209300	35.36
313	2013-05-15	36.57	36.88	36.46	36.81	11922000	35.57
314	2013-05-14	36.53	36.80	36.48	36.51	7124900	35.28
315	2013-05-13	36.92	37.03	36.54	36.54	9398700	35.30
316	2013-05-10	37.23	37.23	36.86	37.04	8742300	35.79
317	2013-05-09	37.00	37.36	36.94	37.01	7754600	35.76
318	2013-05-08	36.92	37.23	36.91	37.09	6355900	35.84
319	2013-05-07	37.11	37.15	36.86	37.04	5820100	35.79
320	2013-05-06	37.19	37.25	36.81	37.04	6140200	35.79
321	2013-05-03	36.94	37.20	36.87	37.01	11805400	35.76
322	2013-05-02	36.58	36.90	36.30	36.70	9582100	35.46
323	2013-05-01	36.25	36.80	35.86	36.41	15212000	35.18
324	2013-04-30	35.95	36.24	35.76	36.21	7430700	34.99
325	2013-04-29	35.98	36.10	35.68	35.97	5335500	34.75
326	2013-04-26	35.58	35.89	35.50	35.74	6990800	34.53
327	2013-04-25	36.16	36.26	35.93	36.11	11218600	34.62
328	2013-04-24	35.53	36.14	35.33	36.01	12074200	34.52
329	2013-04-23	35.32	36.23	35.16	35.70	15246700	34.23
330	2013-04-22	34.31	35.60	34.06	34.81	10722800	33.37
331	2013-04-19	33.83	34.40	33.56	34.25	10701100	32.84
332	2013-04-18	34.65	34.81	33.88	33.92	12616900	32.52
333	2013-04-17	35.00	35.03	34.01	34.21	17043900	32.80
334	2013-04-16	35.43	35.86	35.16	35.74	9367200	34.26
335	2013-04-15	35.58	35.88	35.27	35.27	9517000	33.81
336	2013-04-12	35.67	35.88	35.23	35.85	6753100	34.37
337	2013-04-11	35.45	35.92	35.37	35.69	10085600	34.22
338	2013-04-10	35.35	35.77	35.23	35.76	8048200	34.28
339	2013-04-09	35.11	35.40	34.80	35.16	7745400	33.71
340	2013-04-08	34.29	35.08	34.26	35.07	8662800	33.62
341	2013-04-05	34.11	34.23	33.81	34.20	11092000	32.79
342	2013-04-04	34.26	34.63	34.08	34.49	9406500	33.07
343	2013-04-03	34.74	34.89	34.00	34.15	13625700	32.74
344	2013-04-02	34.79	35.02	34.57	34.77	8763300	33.33
345	2013-04-01	35.26	35.56	34.86	35.01	11066900	33.56
346	2013-03-28	35.01	35.50	34.99	35.48	8651800	34.01
347	2013-03-27	34.82	35.12	34.56	35.08	8214600	33.63
348	2013-03-26	34.74	35.11	34.62	35.10	7249200	33.65
349	2013-03-25	34.56	34.88	34.31	34.48	7552800	33.06
350	2013-03-22	34.49	34.72	34.33	34.46	7647400	33.04
351	2013-03-21	34.78	34.93	34.24	34.29	9540200	32.87
352	2013-03-20	34.92	35.15	34.81	35.06	7556000	33.61
353	2013-03-19	34.69	34.91	34.29	34.66	11004700	33.23
354	2013-03-18	34.21	34.98	34.21	34.62	9094600	33.19
355	2013-03-15	35.20	35.40	34.85	35.08	14809100	33.63
356	2013-03-14	35.50	35.73	35.32	35.38	8676000	33.92
357	2013-03-13	35.20	35.38	35.05	35.29	9363100	33.83
358	2013-03-12	35.50	35.72	35.31	35.62	10862800	34.15
359	2013-03-11	35.27	35.59	35.11	35.52	8907500	34.05
360	2013-03-08	35.30	35.32	34.82	35.29	11510500	33.83
361	2013-03-07	35.19	35.25	35.06	35.20	8423000	33.75
362	2013-03-06	35.03	35.26	34.95	35.14	8706000	33.69
363	2013-03-05	34.68	35.01	34.59	35.00	12979700	33.55
364	2013-03-04	34.44	34.57	34.11	34.56	7424800	33.13
365	2013-03-01	34.13	34.57	33.83	34.52	9336900	33.09
366	2013-02-28	34.37	34.66	34.24	34.43	13413000	33.01
367	2013-02-27	33.80	34.48	33.71	34.29	7104600	32.87
368	2013-02-26	33.71	33.98	33.62	33.76	9811800	32.37
369	2013-02-25	34.20	34.45	33.71	33.73	13942700	32.34
370	2013-02-22	33.15	34.25	33.15	34.18	20543100	32.77
371	2013-02-21	32.99	33.00	32.19	32.48	11422300	31.14
372	2013-02-20	33.98	33.99	33.05	33.06	8968900	31.69
373	2013-02-19	33.72	34.06	33.43	33.94	6098000	32.54
374	2013-02-15	33.83	33.86	33.40	33.59	6519100	32.20
375	2013-02-14	33.49	33.84	33.30	33.79	6394200	32.39
376	2013-02-13	33.62	33.88	33.54	33.72	5424700	32.33
377	2013-02-12	33.59	33.70	33.41	33.56	7055500	32.17
378	2013-02-11	34.18	34.19	33.66	33.69	8275000	32.30
379	2013-02-08	33.61	34.29	33.56	34.28	13022900	32.86
380	2013-02-07	33.48	33.55	32.92	33.42	10626900	32.04
381	2013-02-06	33.60	33.69	33.39	33.56	9102400	32.17
382	2013-02-05	33.43	33.86	33.21	33.75	8434100	32.36
383	2013-02-04	33.50	33.69	33.25	33.27	16353400	31.90
384	2013-02-01	33.18	33.75	33.08	33.72	13854400	32.33
385	2013-01-31	32.82	33.11	32.66	33.08	13790600	31.71
386	2013-01-30	32.63	32.97	32.59	32.82	8352700	31.46
387	2013-01-29	32.61	32.83	32.39	32.67	6183000	31.32
388	2013-01-28	32.84	33.31	32.81	33.04	7773000	31.47
389	2013-01-25	33.15	33.29	32.71	32.80	8436000	31.25
390	2013-01-24	33.15	33.61	33.01	33.09	7827500	31.52
391	2013-01-23	33.25	33.30	32.80	33.08	9516500	31.51
392	2013-01-22	33.35	33.47	33.13	33.46	13045800	31.87
393	2013-01-18	33.03	33.54	33.02	33.52	13294700	31.93
394	2013-01-17	32.51	33.25	32.45	33.15	9193900	31.58
395	2013-01-16	32.18	32.56	32.08	32.51	5415300	30.97
396	2013-01-15	32.14	32.38	31.97	32.28	4922300	30.75
397	2013-01-14	32.25	32.64	32.25	32.34	5516500	30.81
398	2013-01-11	32.41	32.64	32.33	32.42	5376500	30.88
399	2013-01-10	32.11	32.57	32.08	32.43	8018700	30.89
400	2013-01-09	31.58	32.01	31.57	32.00	6754000	30.48
401	2013-01-08	31.75	32.00	31.39	31.55	6904200	30.05
402	2013-01-07	31.77	32.19	31.77	31.92	7392900	30.41
403	2013-01-04	32.00	32.18	31.75	31.82	7606600	30.31
404	2013-01-03	32.15	32.28	31.78	31.89	8832500	30.38
405	2013-01-02	31.55	32.41	31.49	32.31	13357500	30.78
406	2012-12-31	30.48	30.99	30.30	30.89	7153000	29.43
407	2012-12-28	30.55	30.89	30.44	30.47	4822300	29.03
408	2012-12-27	30.74	30.93	30.44	30.74	6179000	29.28
409	2012-12-26	30.91	31.16	30.75	30.81	4503700	29.35
410	2012-12-24	30.82	30.95	30.66	30.93	1978900	29.46
411	2012-12-21	30.93	31.08	30.40	30.93	13373000	29.46
412	2012-12-20	31.25	31.36	30.97	31.28	6978900	29.80
413	2012-12-19	31.35	31.81	31.25	31.25	8054800	29.77
414	2012-12-18	31.00	31.55	30.87	31.34	9266200	29.85
415	2012-12-17	30.48	30.99	30.44	30.91	7374000	29.44
416	2012-12-14	30.45	31.10	30.36	30.80	9093300	29.34
417	2012-12-13	30.92	31.25	30.44	30.58	7443500	29.13
418	2012-12-12	31.07	31.27	30.71	31.06	11707000	29.59
419	2012-12-11	29.95	31.14	29.90	31.01	16770100	29.54
420	2012-12-10	29.82	29.95	29.71	29.82	7256800	28.41
421	2012-12-07	29.88	29.89	29.52	29.85	5019100	28.44
422	2012-12-06	29.82	30.06	29.64	29.81	5625300	28.40
423	2012-12-05	29.58	29.94	29.48	29.86	5798000	28.44
424	2012-12-04	29.64	29.79	29.39	29.61	8286300	28.21
425	2012-12-03	29.76	29.85	29.56	29.61	5748000	28.21
426	2012-11-30	30.06	30.20	29.44	29.47	11689200	28.07
427	2012-11-29	29.80	30.10	29.65	30.05	8044900	28.63
428	2012-11-28	29.34	29.83	29.05	29.78	8315700	28.37
429	2012-11-27	29.64	29.78	29.40	29.46	6345500	28.06
430	2012-11-26	29.52	29.78	29.29	29.63	6133500	28.23
431	2012-11-23	29.44	29.84	29.17	29.59	4249900	28.19
432	2012-11-21	29.30	29.42	29.06	29.20	5355700	27.82
433	2012-11-20	28.76	29.31	28.60	29.31	9087400	27.92
434	2012-11-19	28.70	28.94	28.45	28.90	8284500	27.53
435	2012-11-16	28.82	28.95	28.05	28.32	12828700	26.98
436	2012-11-15	28.75	29.08	28.65	28.79	9833900	27.43
437	2012-11-14	29.43	29.64	28.70	28.76	10029300	27.40
438	2012-11-13	29.31	29.74	29.29	29.38	9544100	27.99
439	2012-11-12	29.56	29.69	29.34	29.51	7221300	28.11
440	2012-11-09	29.13	29.90	29.00	29.51	11330700	28.11
441	2012-11-08	29.26	29.50	29.12	29.14	8314200	27.76
442	2012-11-07	29.62	29.73	28.97	29.29	10179200	27.90
443	2012-11-06	29.49	30.02	29.39	29.94	13155400	28.52
444	2012-11-05	28.66	29.51	28.46	29.47	10014100	28.07
445	2012-11-02	29.27	29.30	28.48	28.53	9845000	27.18
446	2012-11-01	28.30	29.23	28.17	29.21	9974900	27.83
447	2012-10-31	28.90	28.90	28.06	28.09	9626600	26.76
448	2012-10-26	28.09	28.92	28.06	28.92	13015600	27.35
449	2012-10-25	28.00	28.20	27.87	28.13	9339800	26.60
450	2012-10-24	27.91	27.98	27.42	27.70	8930500	26.20
451	2012-10-23	27.34	27.98	27.21	27.84	13114500	26.33
452	2012-10-22	27.69	28.24	27.63	27.79	9642500	26.28
453	2012-10-19	28.76	28.77	27.74	27.81	11642400	26.30
454	2012-10-18	28.46	28.86	28.32	28.76	10508200	27.20
455	2012-10-17	28.19	28.74	28.12	28.47	8143700	26.92
456	2012-10-16	28.32	28.78	28.25	28.73	8000600	27.17
457	2012-10-15	27.79	28.61	27.73	28.22	13724900	26.69
458	2012-10-12	27.28	27.53	27.06	27.28	7583200	25.80
459	2012-10-11	27.15	27.53	27.00	27.30	9962000	25.82
460	2012-10-10	27.39	27.44	27.06	27.17	9056700	25.69
461	2012-10-09	27.95	27.99	27.27	27.32	9783500	25.84
462	2012-10-08	27.94	28.23	27.78	27.99	6772400	26.47
463	2012-10-05	28.06	28.53	27.98	28.16	10466600	26.63
464	2012-10-04	27.59	27.91	27.43	27.91	5766000	26.39
465	2012-10-03	27.35	27.70	27.35	27.47	8758500	25.98
466	2012-10-02	27.75	27.80	27.51	27.61	8798800	26.11
467	2012-10-01	27.55	27.81	27.47	27.61	9697700	26.11
468	2012-09-28	27.72	27.82	27.40	27.56	9304500	26.06
469	2012-09-27	27.72	27.95	27.43	27.88	9243300	26.37
470	2012-09-26	27.46	27.58	26.94	27.57	16989600	26.07
471	2012-09-25	28.80	28.95	27.78	27.83	10702200	26.32
472	2012-09-24	28.64	28.73	28.48	28.68	6481300	27.12
473	2012-09-21	28.97	29.29	28.96	28.99	10882300	27.42
474	2012-09-20	28.49	28.91	28.41	28.85	7822900	27.28
475	2012-09-19	28.68	28.78	28.38	28.69	11371700	27.13
476	2012-09-18	28.94	28.98	28.58	28.66	9955600	27.10
477	2012-09-17	29.63	29.71	28.98	29.10	5497900	27.52
478	2012-09-14	29.05	29.70	29.02	29.56	10377800	27.95
479	2012-09-13	28.51	29.15	28.33	28.91	13060500	27.34
480	2012-09-12	28.47	28.81	28.24	28.59	10427700	27.04
481	2012-09-11	28.61	28.85	28.52	28.58	8352000	27.03
482	2012-09-10	29.17	29.29	28.64	28.67	7912400	27.11
483	2012-09-07	29.30	29.34	29.04	29.18	8065300	27.60
484	2012-09-06	28.69	29.57	28.64	29.56	8748800	27.95
485	2012-09-05	28.70	28.89	28.47	28.52	5841000	26.97
486	2012-09-04	28.92	29.01	28.50	28.79	5823000	27.23
487	2012-08-31	29.31	29.38	28.88	29.04	8706300	27.46
488	2012-08-30	29.17	29.38	28.93	29.01	6076200	27.43
489	2012-08-29	29.31	29.56	29.15	29.40	4183200	27.80
490	2012-08-28	29.21	29.56	29.16	29.24	6408900	27.65
491	2012-08-27	29.60	29.65	29.26	29.32	6009700	27.73
492	2012-08-24	29.21	29.68	29.12	29.56	5739000	27.95
493	2012-08-23	29.22	29.50	29.01	29.32	5787400	27.73
494	2012-08-22	29.58	29.74	29.17	29.38	6671400	27.78
495	2012-08-21	29.64	29.87	29.49	29.64	8565600	28.03
496	2012-08-20	29.97	29.99	29.47	29.53	8885100	27.93
497	2012-08-17	30.38	30.38	29.82	29.86	10129100	28.24
498	2012-08-16	30.00	30.38	29.82	30.27	9181600	28.63
499	2012-08-15	29.54	29.94	29.43	29.90	7841900	28.28
500	2012-08-14	29.74	29.85	29.35	29.48	5899200	27.88
501	2012-08-13	29.72	29.75	29.15	29.54	7788500	27.94
502	2012-08-10	29.52	29.75	29.33	29.75	6591100	28.13
503	2012-08-09	29.31	29.79	29.23	29.54	7914100	27.94
504	2012-08-08	29.11	29.40	29.06	29.36	7852100	27.77
505	2012-08-07	28.32	29.36	28.30	29.23	14547300	27.64
506	2012-08-06	28.27	28.68	28.18	28.24	9780900	26.71
507	2012-08-03	27.61	28.38	27.61	28.27	8619800	26.73
508	2012-08-02	27.38	27.84	27.00	27.25	9437500	25.77
509	2012-08-01	27.48	27.80	27.32	27.63	9361300	26.13
510	2012-07-31	27.22	27.45	27.12	27.24	10633900	25.76
511	2012-07-30	27.45	27.60	27.01	27.21	8000900	25.73
512	2012-07-27	27.18	27.49	26.79	27.34	11710000	25.86
513	2012-07-26	27.12	27.74	26.83	27.05	8031300	25.42
514	2012-07-25	26.52	27.13	26.38	26.63	7618400	25.03
515	2012-07-24	26.50	27.08	26.21	26.57	11880600	24.97
516	2012-07-23	26.67	27.00	26.14	26.82	9563900	25.20
517	2012-07-20	28.02	28.02	27.22	27.25	9478300	25.61
518	2012-07-19	27.92	28.15	27.71	28.04	8153800	26.35
519	2012-07-18	26.59	27.69	26.45	27.65	8045900	25.98
520	2012-07-17	26.59	26.68	26.06	26.59	8203800	24.99
521	2012-07-16	26.49	26.72	26.37	26.43	8016200	24.84
522	2012-07-13	26.74	27.12	26.67	27.02	7268000	25.39
523	2012-07-12	27.01	27.08	26.57	26.74	9661300	25.13
524	2012-07-11	27.35	27.75	27.15	27.30	7951600	25.65
525	2012-07-10	27.30	27.79	27.09	27.39	9540200	25.74
526	2012-07-09	27.67	27.72	27.26	27.41	6768900	25.76
527	2012-07-06	28.22	28.32	27.38	27.72	7054200	26.05
528	2012-07-05	28.50	28.52	28.09	28.41	4695400	26.70
529	2012-07-03	28.21	28.56	28.13	28.56	3545100	26.84
530	2012-07-02	28.69	28.79	28.11	28.28	6992600	26.58
531	2012-06-29	27.40	28.70	27.39	28.69	14743000	26.96
532	2012-06-28	26.94	27.00	26.55	26.87	5903200	25.25
533	2012-06-27	27.07	27.33	26.93	27.07	5618900	25.44
534	2012-06-26	26.98	27.12	26.61	27.03	7518600	25.40
535	2012-06-25	27.71	27.78	26.94	26.98	7081800	25.35
536	2012-06-22	27.75	28.13	27.57	28.05	7851600	26.36
537	2012-06-21	28.61	28.61	27.52	27.60	8264100	25.94
538	2012-06-20	28.38	28.55	28.06	28.54	7764200	26.82
539	2012-06-19	28.20	28.36	28.00	28.27	7403100	26.57
540	2012-06-18	27.76	28.22	27.65	28.02	6562400	26.33
541	2012-06-15	27.91	28.00	27.66	27.86	13562600	26.18
542	2012-06-14	27.93	28.02	27.39	27.73	7856900	26.06
543	2012-06-13	28.08	28.17	27.70	27.82	10268700	26.14
544	2012-06-12	27.84	28.41	27.72	28.24	9531000	26.54
545	2012-06-11	28.64	28.80	27.62	27.65	7862600	25.98
546	2012-06-08	28.07	28.55	27.99	28.52	6729200	26.80
547	2012-06-07	28.89	29.01	28.11	28.23	11843700	26.53
548	2012-06-06	27.72	28.63	27.57	28.60	13390200	26.88
549	2012-06-05	27.04	27.64	27.04	27.48	10820200	25.82
550	2012-06-04	27.03	27.29	26.77	27.09	8815100	25.46
551	2012-06-01	28.09	28.14	26.97	27.00	19508700	25.37
552	2012-05-31	28.81	28.87	28.30	28.48	9772300	26.76
553	2012-05-30	29.02	29.13	28.84	28.95	5076300	27.21
554	2012-05-29	29.13	29.39	28.99	29.36	6523900	27.59
555	2012-05-25	28.90	29.14	28.78	28.94	4862100	27.20
556	2012-05-24	29.18	29.27	28.68	28.89	8393000	27.15
557	2012-05-23	29.08	29.19	28.59	29.14	8100000	27.38
558	2012-05-22	29.51	29.51	29.13	29.36	5783200	27.59
559	2012-05-21	28.83	29.51	28.60	29.48	7392200	27.70
560	2012-05-18	29.50	29.54	28.64	28.73	9441700	27.00
561	2012-05-17	30.01	30.08	29.28	29.35	8167400	27.58
562	2012-05-16	30.35	30.56	29.93	29.96	6847600	28.15
563	2012-05-15	30.64	30.85	30.22	30.29	5245900	28.46
564	2012-05-14	30.47	30.80	30.27	30.63	5845100	28.78
565	2012-05-11	30.75	31.29	30.66	30.74	7204600	28.89
566	2012-05-10	30.69	30.87	30.34	30.78	9853800	28.93
567	2012-05-09	30.31	30.73	29.98	30.60	12219000	28.76
568	2012-05-08	30.36	30.71	29.94	30.63	10458600	28.78
569	2012-05-07	30.48	30.93	30.48	30.61	8321900	28.77
570	2012-05-04	31.01	31.10	30.48	30.59	11574300	28.75
571	2012-05-03	32.13	32.20	31.37	31.39	11499800	29.50
572	2012-05-02	31.65	32.15	31.61	32.09	9121700	30.16
573	2012-05-01	31.64	32.04	31.63	31.85	8224900	29.93
574	2012-04-30	32.02	32.09	31.85	31.94	8635400	30.02
575	2012-04-27	32.00	32.22	31.85	32.17	10444000	30.23
576	2012-04-26	31.62	32.00	31.62	31.95	9420400	30.02
577	2012-04-25	31.50	31.98	31.37	31.97	10774100	29.88
578	2012-04-24	32.71	32.75	31.20	31.36	18923700	29.31
579	2012-04-23	32.20	32.26	31.81	31.89	13134900	29.81
580	2012-04-20	32.99	33.05	32.32	32.47	48477500	30.35
581	2012-04-19	32.83	33.13	32.37	32.64	8923800	30.51
582	2012-04-18	32.64	32.89	32.35	32.72	5670800	30.58
583	2012-04-17	32.32	32.83	32.32	32.78	6303500	30.64
584	2012-04-16	32.57	32.66	31.80	32.20	6878500	30.10
585	2012-04-13	32.41	32.80	32.18	32.18	8947700	30.08
586	2012-04-12	32.01	32.56	31.91	32.51	5873200	30.39
587	2012-04-11	31.93	32.18	31.91	31.99	5891500	29.90
588	2012-04-10	32.02	32.38	31.62	31.69	11486600	29.62
589	2012-04-09	31.95	32.29	31.85	32.14	5092200	30.04
590	2012-04-05	32.09	32.65	32.00	32.46	6112500	30.34
591	2012-04-04	32.31	32.32	31.90	32.16	10254000	30.06
592	2012-04-03	33.20	33.20	32.53	32.60	7874900	30.47
593	2012-04-02	33.14	33.41	32.95	33.26	7410300	31.09
594	2012-03-30	33.32	33.90	33.26	33.61	7785300	31.42
595	2012-03-29	33.16	33.35	32.99	33.19	7208600	31.02
596	2012-03-28	33.73	33.83	33.06	33.33	6509900	31.16
597	2012-03-27	34.02	34.24	33.87	33.87	5476200	31.66
598	2012-03-26	33.57	34.00	33.45	33.99	5712600	31.77
599	2012-03-23	33.49	33.56	33.01	33.35	6339900	31.17
600	2012-03-22	33.31	33.51	33.17	33.43	5536800	31.25
601	2012-03-21	33.57	33.76	33.23	33.61	8250000	31.42
602	2012-03-20	33.65	33.71	33.26	33.58	7977800	31.39
603	2012-03-19	33.00	33.93	32.96	33.84	10684400	31.63
604	2012-03-16	32.78	33.30	32.69	33.02	11965600	30.87
605	2012-03-15	32.10	32.82	32.04	32.78	8428200	30.64
606	2012-03-14	32.21	32.64	31.92	32.01	8657900	29.92
607	2012-03-13	32.07	32.30	31.94	32.29	10321000	30.18
608	2012-03-12	32.31	32.44	31.90	31.91	7050900	29.83
609	2012-03-09	32.20	32.49	32.02	32.27	12369800	30.16
610	2012-03-08	32.95	32.98	32.56	32.60	7189900	30.47
611	2012-03-07	32.12	32.76	32.06	32.65	7537300	30.52
612	2012-03-06	31.86	32.18	31.66	32.12	8830100	30.02
613	2012-03-05	32.71	32.78	32.12	32.19	7860800	30.09
614	2012-03-02	33.13	33.35	32.78	32.82	4721800	30.68
615	2012-03-01	33.49	33.56	33.00	33.17	6630800	31.01
616	2012-02-29	33.73	33.73	33.29	33.35	7069700	31.17
617	2012-02-28	33.19	33.84	33.14	33.72	6378700	31.52
618	2012-02-27	33.06	33.40	32.80	33.11	5986000	30.95
619	2012-02-24	33.48	33.60	33.29	33.32	3609200	31.15
620	2012-02-23	32.84	33.50	32.54	33.32	5775600	31.15
621	2012-02-22	33.18	33.41	32.90	32.96	6498700	30.81
622	2012-02-21	33.63	33.63	33.20	33.28	6831500	31.11
623	2012-02-17	34.08	34.15	33.46	33.59	7659300	31.40
624	2012-02-16	33.47	34.21	33.30	33.91	8888700	31.70
625	2012-02-15	33.01	33.54	33.01	33.41	8579500	31.23
626	2012-02-14	33.09	33.24	32.71	33.22	7100000	31.05
627	2012-02-13	33.50	33.77	32.75	33.26	7301600	31.09
628	2012-02-10	33.40	33.51	33.19	33.36	5420100	31.18
629	2012-02-09	33.95	33.99	33.68	33.80	6474900	31.59
630	2012-02-08	33.43	34.06	33.41	33.85	8367800	31.64
631	2012-02-07	33.36	33.62	33.07	33.43	9965500	31.25
632	2012-02-06	33.74	33.78	33.30	33.61	8693800	31.42
633	2012-02-03	33.34	34.09	33.25	33.93	14258500	31.72
634	2012-02-02	32.85	33.20	32.84	33.06	9876300	30.90
635	2012-02-01	32.79	33.19	32.45	32.86	11813400	30.72
636	2012-01-31	32.40	32.47	32.00	32.38	12000000	30.27
637	2012-01-30	32.18	32.29	32.00	32.18	9225100	30.08
638	2012-01-27	31.98	32.83	31.95	32.61	8431400	30.48
639	2012-01-26	32.87	33.23	32.24	32.36	12689000	30.09
640	2012-01-25	32.56	32.90	32.00	32.80	17599800	30.50
641	2012-01-24	33.34	33.48	32.46	32.52	20920600	30.24
642	2012-01-23	33.39	33.80	33.01	33.19	14837600	30.86
643	2012-01-20	33.59	33.74	33.26	33.64	11312300	31.28
644	2012-01-19	33.44	34.10	33.31	33.82	14179800	31.45
645	2012-01-18	31.97	33.83	31.96	33.72	27363300	31.35
646	2012-01-17	31.34	31.38	31.00	31.07	5753900	28.89
647	2012-01-13	31.11	31.36	30.81	30.95	8155900	28.78
648	2012-01-12	30.79	31.44	30.64	31.37	8783200	29.17
649	2012-01-11	30.52	30.78	30.29	30.73	6446000	28.57
650	2012-01-10	30.25	30.69	30.06	30.67	10151400	28.52
651	2012-01-09	29.72	30.27	29.70	30.16	8040700	28.04
652	2012-01-06	29.61	29.78	29.46	29.78	6052800	27.69
653	2012-01-05	29.44	29.90	29.44	29.78	6568700	27.69
654	2012-01-04	29.54	29.75	29.24	29.57	5837400	27.50
655	2012-01-03	29.60	29.94	29.50	29.76	7226200	27.67
656	2011-12-30	29.27	29.44	29.10	29.11	3809800	27.07
657	2011-12-29	29.11	29.36	28.98	29.34	3496800	27.28
658	2011-12-28	29.62	29.63	29.04	29.07	3759300	27.03
659	2011-12-27	29.54	29.80	29.42	29.63	3630400	27.55
660	2011-12-23	29.72	29.79	29.36	29.73	3896300	27.64
661	2011-12-22	28.67	29.60	28.66	29.50	8592600	27.43
662	2011-12-21	29.27	29.43	28.35	28.56	12816000	26.56
663	2011-12-20	28.35	29.49	28.35	29.39	14606400	27.33
664	2011-12-19	28.77	28.78	27.90	27.95	7476100	25.99
665	2011-12-16	28.94	29.10	28.51	28.69	12977200	26.68
666	2011-12-15	28.26	28.58	28.20	28.51	10480000	26.51
667	2011-12-14	28.33	28.73	27.94	28.04	9297600	26.07
668	2011-12-13	29.35	29.50	28.32	28.41	10965400	26.42
669	2011-12-12	29.54	29.63	28.86	29.13	13771600	27.09
670	2011-12-09	28.50	30.02	28.50	29.94	25529300	27.84
671	2011-12-08	30.47	31.03	29.83	29.92	11444800	27.82
672	2011-12-07	30.28	30.94	30.00	30.67	12100000	28.52
673	2011-12-06	30.42	30.54	30.10	30.42	8930700	28.29
674	2011-12-05	30.32	30.67	30.05	30.23	8738100	28.11
675	2011-12-02	30.39	30.53	29.92	29.97	7346600	27.87
676	2011-12-01	29.89	30.39	29.88	30.21	10578900	28.09
677	2011-11-30	29.38	30.14	29.29	30.10	13023400	27.99
678	2011-11-29	28.84	29.25	28.61	28.64	7822100	26.63
679	2011-11-28	28.65	29.10	28.41	28.70	9861100	26.69
680	2011-11-25	28.10	28.21	27.79	27.79	3502700	25.84
681	2011-11-23	28.44	28.46	27.91	27.94	10462000	25.98
682	2011-11-22	29.22	29.24	28.48	28.69	16233300	26.68
683	2011-11-21	29.77	29.85	28.94	29.22	10792100	27.17
684	2011-11-18	30.44	30.57	30.03	30.05	12282400	27.94
685	2011-11-17	31.27	31.49	30.11	30.39	13049200	28.26
686	2011-11-16	30.88	32.09	30.80	31.46	22256700	29.25
687	2011-11-15	31.05	31.51	30.98	31.15	10368600	28.96
688	2011-11-14	31.35	31.72	31.01	31.16	9040400	28.97
689	2011-11-11	30.99	31.68	30.95	31.50	7419400	29.29
690	2011-11-10	30.54	30.91	30.17	30.61	8994100	28.46
691	2011-11-09	30.85	31.00	30.26	30.31	10254000	28.18
692	2011-11-08	31.72	31.93	31.16	31.55	11850200	29.34
693	2011-11-07	31.67	31.76	31.12	31.53	7031900	29.32
694	2011-11-04	30.90	31.95	30.87	31.79	18602100	29.56
695	2011-11-03	30.48	31.18	30.06	31.12	12362900	28.94
696	2011-11-02	30.30	30.37	29.87	30.06	7825700	27.95
697	2011-11-01	29.85	30.26	29.64	29.86	12316000	27.76
698	2011-10-31	31.10	31.28	30.71	30.73	8254300	28.57
699	2011-10-28	31.67	31.88	31.16	31.50	9854200	29.29
700	2011-10-27	31.74	32.00	31.31	31.82	12756600	29.59
701	2011-10-26	31.29	31.31	30.38	31.00	14127800	28.67
702	2011-10-25	31.05	31.66	30.82	30.97	21694200	28.64
703	2011-10-24	30.63	31.71	30.63	31.69	15743800	29.30
704	2011-10-21	30.30	31.25	30.16	30.46	14435800	28.17
705	2011-10-20	30.27	30.35	29.42	29.95	13876900	27.70
706	2011-10-19	30.50	30.86	30.20	30.25	11689900	27.97
707	2011-10-18	30.42	31.00	29.92	30.89	12008100	28.57
708	2011-10-17	30.74	30.89	30.11	30.21	12213500	27.94
709	2011-10-14	30.59	30.98	30.35	30.93	16026000	28.60
710	2011-10-13	29.41	30.63	29.39	30.40	14573200	28.11
711	2011-10-12	29.88	30.23	29.69	29.70	11651200	27.46
712	2011-10-11	29.58	29.90	29.44	29.62	9499200	27.39
713	2011-10-10	29.31	30.15	29.26	29.81	15206000	27.57
714	2011-10-07	28.48	29.20	28.21	28.95	17818200	26.77
715	2011-10-06	27.82	28.37	27.72	28.32	17399400	26.19
716	2011-10-05	27.31	28.24	27.01	28.20	14356900	26.08
717	2011-10-04	26.16	27.29	26.08	27.25	19500000	25.20
718	2011-10-03	26.89	27.29	26.40	26.46	20014800	24.47
719	2011-09-30	26.89	27.32	26.64	26.65	11801600	24.64
720	2011-09-29	27.75	27.97	26.75	27.19	10490600	25.14
721	2011-09-28	28.14	28.15	27.30	27.33	13501300	25.27
722	2011-09-27	28.02	28.34	27.74	28.03	13922300	25.92
723	2011-09-26	27.31	27.44	26.63	27.40	15797300	25.34
724	2011-09-23	26.35	27.25	26.16	27.22	17627300	25.17
725	2011-09-22	26.14	26.52	25.78	26.23	14769700	24.26
726	2011-09-21	27.62	27.91	26.85	26.88	12155600	24.86
727	2011-09-20	27.84	28.24	27.43	27.54	11149200	25.47
728	2011-09-19	27.64	27.81	27.35	27.70	11942000	25.62
729	2011-09-16	28.00	28.16	27.65	27.82	12759400	25.73
730	2011-09-15	27.72	27.83	27.40	27.71	14892000	25.62
731	2011-09-14	26.78	27.62	26.72	27.27	18588600	25.22
732	2011-09-13	26.35	26.73	26.29	26.65	12052700	24.64
733	2011-09-12	25.90	26.50	25.60	26.28	16605700	24.30
734	2011-09-09	25.49	26.49	25.49	26.08	23446100	24.12
735	2011-09-08	25.68	26.41	25.65	25.80	13739700	23.86
736	2011-09-07	25.46	25.99	25.46	25.89	12871000	23.94
737	2011-09-06	24.35	24.96	24.34	24.91	11354200	23.04
738	2011-09-02	25.19	25.35	25.01	25.08	8404900	23.19
739	2011-09-01	26.23	26.33	25.55	25.57	15109700	23.65
740	2011-08-31	26.31	26.61	26.01	26.21	9876300	24.24
741	2011-08-30	26.10	26.33	25.73	26.20	7300000	24.23
742	2011-08-29	25.78	26.17	25.69	26.16	9048600	24.19
743	2011-08-26	25.17	25.73	24.69	25.52	15462500	23.60
744	2011-08-25	26.08	26.16	25.28	25.31	12546000	23.41
745	2011-08-24	26.23	26.30	25.78	26.11	11949500	24.14
746	2011-08-23	25.31	26.24	25.00	26.24	13844400	24.27
747	2011-08-22	25.30	25.56	25.07	25.16	9588100	23.27
748	2011-08-19	25.16	25.80	24.79	24.82	14538600	22.95
749	2011-08-18	26.05	26.22	25.19	25.39	18962600	23.48
750	2011-08-17	26.70	27.50	26.56	26.93	9162100	24.90
751	2011-08-16	27.17	27.27	26.69	26.93	10995500	24.90
752	2011-08-15	27.34	27.58	27.19	27.49	7839100	25.42
753	2011-08-12	27.78	27.80	27.07	27.18	11555500	25.13
754	2011-08-11	26.61	27.61	26.39	27.30	20370500	25.25
755	2011-08-10	26.54	27.19	25.98	26.50	28457800	24.51
756	2011-08-09	26.52	27.14	25.46	27.09	23017700	25.05
757	2011-08-08	26.36	26.98	25.96	26.19	25663400	24.22
758	2011-08-05	28.16	28.39	26.49	27.19	31502600	25.14
759	2011-08-04	28.82	29.09	27.92	27.92	17343200	25.82
760	2011-08-03	28.95	29.42	28.62	29.30	13077500	27.09
761	2011-08-02	29.43	29.77	29.10	29.10	13498600	26.91
762	2011-08-01	29.98	30.14	29.37	29.89	13751200	27.64
763	2011-07-29	29.82	30.17	29.68	29.75	13036900	27.51
764	2011-07-28	30.34	30.70	30.11	30.12	9898800	27.85
765	2011-07-27	31.19	31.19	30.25	30.39	13121000	27.98
766	2011-07-26	31.50	32.02	31.47	31.57	11919400	29.07
767	2011-07-25	31.34	31.68	31.27	31.47	11566300	28.98
768	2011-07-22	31.30	31.94	31.27	31.78	9893200	29.26
769	2011-07-21	31.29	31.80	30.76	31.61	11624400	29.11
770	2011-07-20	31.61	31.62	31.05	31.22	8028600	28.75
771	2011-07-19	30.89	31.51	30.80	31.42	11095800	28.93
772	2011-07-18	30.73	30.87	30.17	30.48	9592800	28.07
773	2011-07-15	30.92	30.97	30.44	30.82	9349800	28.38
774	2011-07-14	31.16	31.49	30.62	30.72	11017200	28.29
775	2011-07-13	31.50	31.59	30.84	31.00	12708900	28.54
776	2011-07-12	31.33	31.80	30.61	31.25	26187100	28.77
777	2011-07-11	32.55	33.00	32.32	32.44	7093600	29.87
778	2011-07-08	33.01	33.27	32.46	32.88	8422200	30.28
779	2011-07-07	33.07	33.60	32.93	33.46	10338100	30.81
780	2011-07-06	32.81	33.19	32.64	32.85	8892100	30.25
781	2011-07-05	33.40	33.50	32.81	32.92	9269800	30.31
782	2011-07-01	32.99	33.66	32.71	33.52	9562700	30.86
783	2011-06-30	31.95	32.88	31.95	32.83	11609100	30.23
784	2011-06-29	32.01	32.10	31.57	31.88	9302900	29.35
785	2011-06-28	31.82	31.99	31.57	31.98	9212900	29.45
786	2011-06-27	31.64	31.91	31.21	31.74	10247100	29.23
787	2011-06-24	32.09	32.11	31.44	31.53	13362400	29.03
788	2011-06-23	31.39	32.18	31.26	32.12	12057200	29.58
789	2011-06-22	31.94	32.11	31.74	31.74	7014800	29.23
790	2011-06-21	31.36	32.12	31.20	32.03	7883600	29.49
791	2011-06-20	31.11	31.40	31.10	31.28	9324900	28.80
792	2011-06-17	31.58	31.65	30.96	31.24	10739100	28.77
793	2011-06-16	31.62	31.72	31.16	31.32	9336700	28.84
794	2011-06-15	31.83	32.20	31.50	31.59	11576500	29.09
795	2011-06-14	32.08	32.52	32.04	32.33	8279100	29.77
796	2011-06-13	32.26	32.40	31.68	31.74	10270800	29.23
797	2011-06-10	32.69	32.81	31.94	32.15	9875600	29.60
798	2011-06-09	32.77	33.27	32.41	32.91	13681200	30.30
799	2011-06-08	33.16	33.17	32.58	32.67	13622300	30.08
800	2011-06-07	33.44	33.68	33.20	33.27	8540200	30.63
801	2011-06-06	33.51	33.67	33.28	33.32	7807300	30.68
802	2011-06-03	33.79	34.08	33.47	33.50	7389700	30.85
803	2011-06-02	34.01	34.37	33.90	34.24	7588700	31.53
804	2011-06-01	35.12	35.16	33.94	33.95	8774200	31.26
805	2011-05-31	34.81	35.30	34.81	35.30	8640100	32.50
806	2011-05-27	34.44	34.76	34.44	34.72	5142900	31.97
807	2011-05-26	34.19	34.36	34.00	34.32	7301400	31.60
808	2011-05-25	33.98	34.51	33.90	34.28	6798600	31.56
809	2011-05-24	34.33	34.34	33.87	34.08	8304600	31.38
810	2011-05-23	34.60	34.60	34.25	34.25	8218300	31.54
811	2011-05-20	34.89	35.19	34.69	35.00	7365200	32.23
812	2011-05-19	35.20	35.21	34.58	34.97	6899500	32.20
813	2011-05-18	34.50	35.27	34.50	35.18	8255100	32.39
814	2011-05-17	34.83	34.83	33.92	34.44	10541300	31.71
815	2011-05-16	35.16	35.53	34.84	34.91	6690100	32.14
816	2011-05-13	35.29	35.57	35.15	35.18	8390400	32.39
817	2011-05-12	34.82	35.44	34.63	35.33	7941500	32.53
818	2011-05-11	35.44	35.59	34.76	34.90	7755300	32.14
819	2011-05-10	35.49	35.63	35.24	35.46	6327000	32.65
820	2011-05-09	35.19	35.60	35.15	35.34	7274500	32.54
821	2011-05-06	35.41	35.62	35.15	35.23	8870100	32.44
822	2011-05-05	34.71	35.56	34.59	35.02	9879900	32.25
823	2011-05-04	34.78	35.04	34.47	34.82	8118100	32.06
824	2011-05-03	35.02	35.08	34.51	34.80	8558900	32.04
825	2011-05-02	35.61	35.66	34.94	35.01	10262200	32.24
826	2011-04-29	35.48	35.79	35.42	35.53	5916400	32.72
827	2011-04-28	35.75	35.85	35.39	35.55	10224400	32.73
828	2011-04-27	35.45	35.98	35.33	35.90	10311600	32.94
829	2011-04-26	35.33	35.78	35.20	35.74	13900000	32.79
830	2011-04-25	35.52	35.61	35.26	35.42	5778000	32.50
831	2011-04-21	35.25	35.67	35.23	35.52	11094100	32.59
832	2011-04-20	34.95	35.28	34.77	35.13	12237100	32.23
833	2011-04-19	34.42	34.92	34.20	34.54	18789800	31.69
834	2011-04-18	34.67	35.07	34.54	34.79	17041000	31.92
835	2011-04-15	34.67	35.04	34.49	34.99	12136500	32.10
836	2011-04-14	34.15	34.80	33.96	34.71	9662400	31.84
837	2011-04-13	34.22	34.37	33.88	34.34	11376800	31.51
838	2011-04-12	34.70	34.72	33.93	34.14	18326800	31.32
839	2011-04-11	35.12	35.36	34.81	34.93	9890800	32.05
840	2011-04-08	35.28	35.43	34.99	35.17	9394900	32.27
841	2011-04-07	34.86	35.25	34.56	35.24	13601600	32.33
842	2011-04-06	34.79	34.91	34.33	34.86	11919300	31.98
843	2011-04-05	33.20	35.08	33.11	34.69	29932700	31.83
844	2011-04-04	34.34	34.47	33.63	34.11	10518900	31.29
845	2011-04-01	34.93	34.93	34.12	34.23	8913400	31.40
846	2011-03-31	34.72	34.86	34.38	34.56	6210400	31.71
847	2011-03-30	35.09	35.24	34.43	34.74	9258200	31.87
848	2011-03-29	34.17	34.96	34.01	34.96	6827800	32.07
849	2011-03-28	34.61	34.95	34.41	34.49	6139600	31.64
850	2011-03-25	34.76	34.94	34.62	34.64	4980200	31.78
851	2011-03-24	34.45	34.94	34.23	34.86	9211000	31.98
852	2011-03-23	33.70	34.27	33.48	34.21	8396900	31.39
853	2011-03-22	33.78	33.94	33.45	33.64	5988400	30.86
854	2011-03-21	33.52	34.12	33.41	33.68	7150200	30.90
855	2011-03-18	33.44	33.59	33.10	33.36	10883300	30.61
856	2011-03-17	33.13	33.49	32.86	33.07	12766300	30.34
857	2011-03-16	33.79	33.80	32.33	32.79	23147200	30.08
858	2011-03-15	33.40	34.12	32.75	33.90	17387700	31.10
859	2011-03-14	34.40	34.74	34.28	34.56	10121300	31.71
860	2011-03-11	34.07	34.94	34.02	34.39	13817500	31.55
861	2011-03-10	34.35	34.69	34.03	34.25	13036000	31.42
862	2011-03-09	35.30	35.44	34.43	34.74	12583300	31.87
863	2011-03-08	35.65	35.99	35.25	35.86	8853200	32.90
864	2011-03-07	36.40	36.59	35.16	35.48	15939500	32.55
865	2011-03-04	36.53	36.54	36.02	36.27	10161000	33.28
866	2011-03-03	36.27	36.71	36.12	36.56	12224500	33.54
867	2011-03-02	35.36	36.55	35.31	36.14	17687100	33.16
868	2011-03-01	35.81	35.88	34.94	35.00	11102500	32.11
869	2011-02-28	35.80	35.92	35.08	35.61	13051500	32.67
870	2011-02-25	35.57	35.80	35.40	35.62	9369200	32.68
871	2011-02-24	35.49	35.81	34.93	35.43	11297100	32.51
872	2011-02-23	35.81	35.81	34.89	35.40	10972000	32.48
873	2011-02-22	35.79	36.23	35.50	35.75	11659200	32.80
874	2011-02-18	36.41	36.55	36.15	36.23	8413700	33.24
875	2011-02-17	35.99	36.48	35.90	36.48	7274200	33.47
876	2011-02-16	36.05	36.30	35.85	36.05	10480600	33.07
877	2011-02-15	35.71	36.07	35.43	35.97	9430000	33.00
878	2011-02-14	35.57	35.96	35.47	35.83	6127800	32.87
879	2011-02-11	35.17	35.80	35.04	35.62	7664900	32.68
880	2011-02-10	34.90	35.24	34.75	35.19	8146700	32.28
881	2011-02-09	35.08	35.27	34.96	35.10	7180900	32.20
882	2011-02-08	35.33	35.43	35.05	35.28	7368100	32.37
883	2011-02-07	35.51	35.84	35.13	35.26	11631600	32.35
884	2011-02-04	35.15	35.54	35.10	35.44	7638900	32.51
885	2011-02-03	35.08	35.21	34.70	34.99	5733900	32.10
886	2011-02-02	34.80	35.29	34.80	35.12	8260800	32.22
887	2011-02-01	34.19	35.00	34.13	35.00	11582700	32.11
888	2011-01-31	34.02	34.27	33.79	33.91	10917600	31.11
889	2011-01-28	34.58	34.87	34.02	34.27	10601600	31.44
890	2011-01-27	34.10	34.84	34.05	34.63	8342800	31.77
891	2011-01-26	34.09	34.41	33.67	34.32	7400100	31.37
892	2011-01-25	34.30	34.80	33.69	33.98	13185000	31.06
893	2011-01-24	34.08	34.65	33.87	34.65	10857200	31.67
894	2011-01-21	34.40	34.49	33.91	33.91	9172000	30.99
895	2011-01-20	34.03	34.19	33.55	33.91	8664800	30.99
896	2011-01-19	34.28	34.70	34.07	34.16	8340800	31.22
897	2011-01-18	33.96	34.86	33.96	34.85	12052600	31.85
898	2011-01-14	33.57	34.05	33.43	34.04	9007000	31.11
899	2011-01-13	33.36	33.52	33.05	33.48	6322700	30.60
900	2011-01-12	33.70	33.79	33.35	33.66	6076400	30.76
901	2011-01-11	33.45	33.68	33.30	33.50	7132400	30.62
902	2011-01-10	32.99	33.50	32.94	33.38	7539900	30.51
903	2011-01-07	33.32	33.47	32.87	33.22	7311300	30.36
904	2011-01-06	32.82	33.34	32.73	33.25	7386900	30.39
905	2011-01-05	32.57	32.86	32.25	32.80	8129000	29.98
906	2011-01-04	32.66	32.83	32.25	32.67	7914000	29.86
907	2011-01-03	32.69	32.99	32.32	32.73	7092500	29.91
908	2010-12-31	32.50	32.63	32.33	32.50	3312700	29.70
909	2010-12-30	32.46	32.61	32.25	32.50	3715800	29.70
910	2010-12-29	32.36	32.60	32.14	32.51	3932500	29.71
911	2010-12-28	32.51	32.51	32.07	32.24	3209100	29.47
912	2010-12-27	32.22	32.44	32.00	32.38	2668500	29.59
913	2010-12-23	32.45	32.50	32.13	32.36	3476100	29.58
914	2010-12-22	32.31	32.54	32.13	32.47	5181000	29.68
915	2010-12-21	32.52	32.68	32.38	32.44	4770200	29.65
916	2010-12-20	32.65	32.69	32.21	32.33	7542700	29.55
917	2010-12-17	32.56	32.99	32.48	32.53	15308500	29.73
918	2010-12-16	32.67	32.77	32.15	32.62	11000800	29.81
919	2010-12-15	32.79	32.94	32.51	32.64	7849900	29.83
920	2010-12-14	32.72	32.86	32.55	32.80	9316700	29.98
921	2010-12-13	32.91	33.00	32.59	32.60	10247000	29.80
922	2010-12-10	33.65	33.74	32.71	32.80	15516400	29.98
923	2010-12-09	33.88	33.93	33.57	33.74	9768500	30.84
924	2010-12-08	33.05	33.75	33.01	33.75	14122100	30.85
925	2010-12-07	33.24	33.64	33.14	33.41	19578000	30.54
926	2010-12-06	32.93	33.01	32.62	32.95	13383300	30.12
927	2010-12-03	32.70	32.98	32.51	32.82	13443800	30.00
928	2010-12-02	32.58	32.86	32.54	32.85	10807100	30.02
929	2010-12-01	32.42	32.94	32.35	32.58	16463900	29.78
930	2010-11-30	31.92	32.01	31.64	31.80	12156400	29.06
931	2010-11-29	31.83	32.33	31.83	32.20	9011300	29.43
932	2010-11-26	32.26	32.51	32.20	32.20	2946000	29.43
933	2010-11-24	32.10	32.56	32.04	32.55	11777700	29.75
934	2010-11-23	31.91	32.22	31.85	31.98	11933600	29.23
935	2010-11-22	31.85	32.26	31.72	32.24	12183000	29.47
936	2010-11-19	31.51	31.95	31.46	31.94	12181200	29.19
937	2010-11-18	31.19	31.51	31.09	31.48	13157600	28.77
938	2010-11-17	30.40	31.05	30.34	30.91	10932400	28.25
939	2010-11-16	30.45	30.85	30.37	30.57	13728300	27.94
940	2010-11-15	30.97	31.21	30.83	30.85	8417600	28.20
941	2010-11-12	30.77	31.38	30.57	30.95	16420400	28.29
942	2010-11-11	30.15	30.93	29.90	30.80	14662700	28.15
943	2010-11-10	31.33	31.43	30.76	31.34	11578800	28.64
944	2010-11-09	31.50	31.59	31.19	31.34	13105600	28.64
945	2010-11-08	31.26	31.47	31.16	31.38	13242600	28.68
946	2010-11-05	30.78	31.47	30.70	31.47	17664000	28.76
947	2010-11-04	30.07	30.79	29.95	30.75	15003400	28.10
948	2010-11-03	29.68	30.00	29.52	30.00	13185500	27.42
949	2010-11-02	29.74	29.90	29.56	29.60	10739400	27.05
950	2010-11-01	29.77	29.84	29.16	29.44	12181700	26.91
951	2010-10-29	29.17	29.75	29.05	29.57	15745700	27.03
952	2010-10-28	29.26	29.43	28.99	29.24	14399700	26.72
953	2010-10-27	28.64	29.48	28.52	29.44	16822600	26.79
954	2010-10-26	28.71	28.91	28.30	28.88	17814300	26.28
955	2010-10-25	28.90	29.19	28.82	28.98	15464900	26.37
956	2010-10-22	28.21	28.71	28.17	28.66	9318700	26.08
957	2010-10-21	28.25	28.31	27.92	28.22	10824000	25.68
958	2010-10-20	28.23	28.24	27.77	28.09	14047900	25.56
959	2010-10-19	27.95	28.52	27.53	28.03	13135700	25.51
960	2010-10-18	28.64	28.71	28.04	28.36	11535100	25.81
961	2010-10-15	28.49	28.81	28.23	28.72	13427500	26.13
962	2010-10-14	28.17	28.54	27.93	28.31	13072100	25.76
963	2010-10-13	28.35	28.45	28.03	28.12	20238400	25.59
964	2010-10-12	28.62	28.85	28.33	28.68	14847700	26.10
965	2010-10-11	28.76	28.98	28.60	28.77	11592500	26.18
966	2010-10-08	28.12	28.86	27.80	28.73	16244800	26.14
967	2010-10-07	28.38	28.40	27.86	28.14	16897300	25.61
968	2010-10-06	28.23	28.56	27.86	28.31	18289700	25.76
969	2010-10-05	27.44	28.50	27.41	28.33	23034400	25.78
970	2010-10-04	27.20	27.58	27.01	27.21	15091800	24.76
971	2010-10-01	27.31	27.61	26.92	27.25	12156000	24.80
972	2010-09-30	26.89	27.40	26.74	27.14	19052400	24.70
973	2010-09-29	26.91	27.08	26.72	26.84	12016400	24.42
974	2010-09-28	26.64	27.17	26.44	27.06	12484500	24.62
975	2010-09-27	26.85	27.00	26.66	26.68	9673700	24.28
976	2010-09-24	26.08	26.94	26.08	26.93	14901500	24.50
977	2010-09-23	25.36	26.25	25.12	25.77	13297600	23.45
978	2010-09-22	25.61	25.97	25.32	25.44	10210100	23.15
979	2010-09-21	25.88	26.08	25.61	25.80	15808400	23.48
980	2010-09-20	25.70	25.93	25.22	25.86	16572300	23.53
981	2010-09-17	25.59	25.85	25.24	25.72	25212100	23.40
982	2010-09-16	24.70	24.99	24.45	24.98	12517500	22.73
983	2010-09-15	24.50	24.71	24.26	24.67	11457300	22.45
984	2010-09-14	24.37	24.93	24.11	24.69	14274900	22.47
985	2010-09-13	24.01	24.49	23.98	24.46	12710300	22.26
986	2010-09-10	23.57	23.89	23.26	23.70	17328700	21.57
987	2010-09-09	23.93	24.16	23.71	23.84	13149200	21.69
988	2010-09-08	23.61	23.77	23.35	23.68	12763600	21.55
989	2010-09-07	24.07	24.12	23.55	23.62	11004700	21.49
990	2010-09-03	24.27	24.49	23.94	24.33	11599200	22.14
991	2010-09-02	23.76	24.12	23.71	24.04	10832200	21.87
992	2010-09-01	23.36	23.86	23.16	23.75	13779500	21.61
993	2010-08-31	23.21	23.59	22.95	23.02	17039700	20.95
994	2010-08-30	23.77	23.90	23.25	23.25	19672200	21.16
995	2010-08-27	23.94	24.22	23.34	24.15	17892700	21.97
996	2010-08-26	24.31	24.34	23.75	23.83	15337500	21.68
997	2010-08-25	24.07	24.41	23.86	24.31	14788700	22.12
998	2010-08-24	24.12	24.58	24.03	24.27	14861700	22.08
999	2010-08-23	24.76	24.86	24.36	24.37	12780000	22.18
1000	2010-08-20	24.44	24.87	24.44	24.70	12589100	22.48
1001	2010-08-19	24.85	25.05	24.45	24.53	9449500	22.32
1002	2010-08-18	24.75	25.14	24.54	24.91	10860600	22.67
1003	2010-08-17	24.79	24.87	24.65	24.70	9929400	22.48
1004	2010-08-16	24.18	24.59	24.03	24.53	10180900	22.32
1005	2010-08-13	24.36	24.69	24.24	24.28	9836200	22.09
1006	2010-08-12	24.30	24.97	24.22	24.41	18134400	22.21
1007	2010-08-11	25.01	25.14	24.86	24.97	12745300	22.72
1008	2010-08-10	25.38	25.54	24.97	25.35	15417300	23.07
1009	2010-08-09	25.55	25.85	25.35	25.70	8919100	23.39
1010	2010-08-06	25.20	25.60	25.06	25.46	12003500	23.17
1011	2010-08-05	25.07	25.53	24.90	25.40	13410400	23.11
1012	2010-08-04	24.82	25.25	24.62	25.18	10671300	22.91
1013	2010-08-03	25.07	25.10	24.70	24.81	9204100	22.58
1014	2010-08-02	24.65	25.23	24.41	25.11	9116900	22.85
1015	2010-07-30	24.59	24.88	24.25	24.69	13150900	22.47
1016	2010-07-29	25.35	25.40	24.64	24.88	12190000	22.64
1017	2010-07-28	25.42	25.62	25.10	25.22	11958100	22.95
1018	2010-07-27	25.79	25.92	25.47	25.58	13152100	23.17
1019	2010-07-26	25.28	25.66	25.09	25.66	9569100	23.24
1020	2010-07-23	25.25	25.46	25.00	25.38	12517200	22.99
1021	2010-07-22	24.67	25.42	24.65	25.29	15635900	22.90
1022	2010-07-21	24.77	24.92	24.40	24.50	15249900	22.19
1023	2010-07-20	24.16	24.89	24.01	24.77	30930000	22.43
1024	2010-07-19	24.87	25.58	24.87	25.55	15506000	23.14
1025	2010-07-16	25.20	25.43	24.73	24.77	12003700	22.43
1026	2010-07-15	25.07	25.45	24.75	25.40	14120800	23.00
1027	2010-07-14	25.58	25.80	24.96	25.09	17591100	22.72
1028	2010-07-13	25.08	25.54	24.95	25.39	15212100	22.99
1029	2010-07-12	24.36	24.80	24.36	24.75	9822500	22.42
1030	2010-07-09	24.38	24.51	24.17	24.48	7698500	22.17
1031	2010-07-08	24.42	24.47	23.86	24.22	10670900	21.94
1032	2010-07-07	23.20	24.27	23.15	24.25	16852400	21.96
1033	2010-07-06	23.37	23.54	22.94	23.12	13470200	20.94
1034	2010-07-02	23.30	23.39	22.71	23.11	11337000	20.93
1035	2010-07-01	23.21	23.47	22.65	23.17	16440000	20.98
1036	2010-06-30	24.01	24.07	23.16	23.28	17478500	21.08
1037	2010-06-29	24.05	24.09	23.68	23.89	19408500	21.64
1038	2010-06-28	24.16	24.50	24.02	24.36	11670500	22.06
1039	2010-06-25	24.22	24.43	23.86	24.04	26127200	21.77
1040	2010-06-24	24.60	24.75	24.17	24.28	14724700	21.99
1041	2010-06-23	24.88	25.10	24.47	24.78	11448400	22.44
1042	2010-06-22	25.34	25.58	24.69	24.75	11927500	22.42
1043	2010-06-21	25.76	25.85	25.11	25.25	11123000	22.87
1044	2010-06-18	25.51	25.69	25.27	25.45	12038300	23.05
1045	2010-06-17	25.69	25.69	25.21	25.53	10056300	23.12
1046	2010-06-16	25.33	25.60	25.10	25.42	19305300	23.02
1047	2010-06-15	24.75	25.76	24.53	25.70	17740500	23.28
1048	2010-06-14	24.74	24.89	24.51	24.57	14604200	22.25
1049	2010-06-11	24.27	24.59	24.15	24.45	13942700	22.14
1050	2010-06-10	24.20	24.57	24.04	24.53	17308800	22.22
1051	2010-06-09	24.30	24.54	23.64	23.74	19882500	21.50
1052	2010-06-08	23.99	24.00	23.09	23.88	19113300	21.63
1053	2010-06-07	24.32	24.56	23.61	23.67	16883500	21.44
1054	2010-06-04	24.66	24.95	24.07	24.18	14542600	21.90
1055	2010-06-03	24.81	25.18	24.65	25.04	12150800	22.68
1056	2010-06-02	24.52	24.78	24.24	24.76	12846000	22.42
1057	2010-06-01	24.28	24.86	24.27	24.35	15099700	22.05
1058	2010-05-28	24.77	24.90	24.20	24.42	14589500	22.12
1059	2010-05-27	24.51	24.87	24.46	24.85	14974200	22.51
1060	2010-05-26	24.54	24.82	24.04	24.14	17978000	21.86
1061	2010-05-25	23.62	24.44	23.45	24.40	20761600	22.10
1062	2010-05-24	24.45	24.60	24.15	24.24	12654300	21.95
1063	2010-05-21	23.89	24.84	23.60	24.57	19264900	22.25
1064	2010-05-20	24.14	24.70	23.90	24.26	24563200	21.97
1065	2010-05-19	24.43	24.87	24.10	24.65	19404600	22.32
1066	2010-05-18	25.60	25.66	24.39	24.54	25045000	22.23
1067	2010-05-17	24.95	25.50	24.66	25.42	16456000	23.02
1068	2010-05-14	25.27	25.36	24.50	24.88	18323300	22.53
1069	2010-05-13	25.98	26.09	25.41	25.49	13313600	23.09
1070	2010-05-12	25.81	26.15	25.67	26.10	12698500	23.64
1071	2010-05-11	25.50	26.15	25.25	25.65	15890100	23.23
1072	2010-05-10	25.68	26.00	25.45	25.82	17622700	23.38
1073	2010-05-07	24.91	25.27	23.96	24.74	26491900	22.41
1074	2010-05-06	25.78	26.12	23.49	25.07	27373200	22.71
1075	2010-05-05	25.53	26.18	25.19	25.87	21484600	23.43
1076	2010-05-04	26.18	26.22	25.44	25.74	21086300	23.31
1077	2010-05-03	26.23	26.72	26.10	26.45	12975600	23.95
1078	2010-04-30	26.91	26.95	26.01	26.01	18069000	23.56
1079	2010-04-29	26.64	27.05	26.36	27.01	15133100	24.46
1080	2010-04-28	26.75	26.76	26.09	26.40	17187200	23.91
1081	2010-04-27	26.80	27.44	26.41	26.54	37647800	23.93
1082	2010-04-26	26.86	27.35	26.79	27.16	21070400	24.49
1083	2010-04-23	26.47	26.75	26.03	26.67	14470700	24.04
1084	2010-04-22	25.95	26.60	25.40	26.50	17497200	23.89
1085	2010-04-21	26.74	26.90	26.06	26.42	10479800	23.82
1086	2010-04-20	26.60	26.84	26.40	26.65	11003900	24.03
1087	2010-04-19	26.47	26.68	25.91	26.43	13289700	23.83
1088	2010-04-16	26.73	26.81	26.35	26.58	14772100	23.96
1089	2010-04-15	26.87	27.00	26.60	26.99	11570500	24.33
1090	2010-04-14	26.41	26.91	26.38	26.90	20317400	24.25
1091	2010-04-13	25.63	26.00	25.58	25.87	11606700	23.32
1092	2010-04-12	25.26	25.98	25.24	25.69	18574600	23.16
1093	2010-04-09	24.87	24.97	24.62	24.94	13451500	22.49
1094	2010-04-08	25.12	25.32	24.72	24.72	16002500	22.29
1095	2010-04-07	25.11	25.40	24.89	25.32	13333000	22.83
1096	2010-04-06	25.24	25.30	24.93	25.05	10626400	22.58
1097	2010-04-05	24.73	25.50	24.66	25.39	14225500	22.89
1098	2010-04-01	24.64	25.00	24.44	24.63	9057000	22.21
1099	2010-03-31	24.58	24.77	24.38	24.47	9899700	22.06
1100	2010-03-30	24.73	24.89	24.50	24.61	11074400	22.19
1101	2010-03-29	24.86	25.07	24.62	24.73	9217600	22.30
1102	2010-03-26	24.91	25.03	24.51	24.75	10138000	22.31
1103	2010-03-25	25.16	25.22	24.78	24.79	11306500	22.35
1104	2010-03-24	25.31	25.33	24.72	24.79	16894900	22.35
1105	2010-03-23	24.80	25.48	24.73	25.45	17937200	22.95
1106	2010-03-22	24.22	24.75	24.17	24.73	10651200	22.30
1107	2010-03-19	24.36	24.73	24.13	24.36	16945400	21.96
1108	2010-03-18	24.89	25.00	24.55	24.72	10499500	22.29
1109	2010-03-17	24.56	25.00	24.56	24.91	12620400	22.46
1110	2010-03-16	24.01	24.75	23.96	24.68	18282000	22.25
1111	2010-03-15	23.91	23.99	23.70	23.94	9053400	21.58
1112	2010-03-12	24.10	24.24	23.90	24.00	15073900	21.64
1113	2010-03-11	24.38	24.40	23.80	24.07	23056400	21.70
1114	2010-03-10	24.19	24.68	24.17	24.59	13878500	22.17
1115	2010-03-09	24.29	24.49	23.87	24.19	27986900	21.81
1116	2010-03-08	25.09	25.09	24.55	24.69	22269200	22.26
1117	2010-03-05	24.80	25.09	24.61	24.97	10345800	22.51
1118	2010-03-04	24.46	24.75	24.16	24.67	13538000	22.24
1119	2010-03-03	24.57	24.79	24.35	24.40	13012700	22.00
1120	2010-03-02	24.54	24.92	24.25	24.48	16888500	22.07
1121	2010-03-01	24.53	24.93	24.47	24.63	14892800	22.21
1122	2010-02-26	24.45	24.61	24.23	24.38	13204600	21.98
1123	2010-02-25	24.21	24.55	24.01	24.52	17886100	22.11
1124	2010-02-24	24.53	25.00	24.48	24.75	14513800	22.31
1125	2010-02-23	24.67	24.72	24.06	24.30	12905800	21.91
1126	2010-02-22	25.02	25.15	24.62	24.73	11176800	22.30
1127	2010-02-19	24.80	25.06	24.59	25.01	15979000	22.55
1128	2010-02-18	24.65	24.86	24.39	24.83	13218600	22.39
1129	2010-02-17	24.86	24.97	24.30	24.71	19430500	22.28
1130	2010-02-16	24.13	24.88	24.13	24.79	22856400	22.35
1131	2010-02-12	23.54	24.27	23.40	24.03	21796600	21.66
1132	2010-02-11	23.43	24.00	23.30	23.77	16194800	21.43
1133	2010-02-10	23.39	23.58	23.14	23.44	12401200	21.13
1134	2010-02-09	23.33	23.66	23.27	23.38	17494900	21.08
1135	2010-02-08	23.00	23.37	22.70	23.10	16138900	20.83
1136	2010-02-05	22.55	23.13	22.50	22.97	23094000	20.71
1137	2010-02-04	23.01	23.01	22.40	22.59	14643500	20.37
1138	2010-02-03	23.26	23.32	22.93	23.20	12877300	20.92
1139	2010-02-02	22.97	23.37	22.94	23.31	11891100	21.02
1140	2010-02-01	22.56	23.08	22.56	23.05	13199000	20.78
1141	2010-01-29	23.11	23.37	22.28	22.50	23137300	20.29
1142	2010-01-28	23.46	23.51	22.69	23.05	20198600	20.78
1143	2010-01-27	23.37	23.66	23.08	23.53	19535100	21.11
1144	2010-01-26	23.39	23.90	23.29	23.35	19646700	20.94
1145	2010-01-25	23.41	23.82	23.20	23.69	20192100	21.25
1146	2010-01-22	24.10	24.17	23.00	23.11	21806400	20.73
1147	2010-01-21	24.55	24.88	24.01	24.18	18407800	21.69
1148	2010-01-20	24.52	24.61	24.20	24.55	13253500	22.02
1149	2010-01-19	24.45	24.78	24.35	24.72	11783800	22.17
1150	2010-01-15	24.68	24.77	24.20	24.50	20359100	21.98
1151	2010-01-14	24.89	25.00	24.48	24.71	22908400	22.16
1152	2010-01-13	25.01	25.16	24.67	25.02	18809200	22.44
1153	2010-01-12	26.02	26.03	24.67	24.91	21165300	22.34
1154	2010-01-11	26.34	26.49	25.72	26.00	11677000	23.32
1155	2010-01-08	25.60	26.34	25.52	26.34	12875600	23.63
1156	2010-01-07	25.60	25.84	25.36	25.75	10775400	23.10
1157	2010-01-06	25.90	26.03	25.56	25.67	8933800	23.03
1158	2010-01-05	25.95	26.30	25.70	25.86	10943800	23.20
1159	2010-01-04	26.20	26.61	25.89	26.01	10369300	23.33
1160	2009-12-31	25.95	26.27	25.94	26.06	8432700	23.38
1161	2009-12-30	25.42	25.98	25.31	25.98	7178900	23.30
1162	2009-12-29	25.51	25.59	25.28	25.37	6088600	22.76
1163	2009-12-28	25.78	25.84	25.34	25.49	8776900	22.86
1164	2009-12-24	25.36	25.85	25.32	25.83	3977800	23.17
1165	2009-12-23	25.44	25.62	25.27	25.32	8227300	22.71
1166	2009-12-22	25.87	26.01	25.56	25.64	7209700	23.00
1167	2009-12-21	25.71	25.99	25.52	25.84	7729700	23.18
1168	2009-12-18	25.36	25.54	25.06	25.46	13545600	22.84
1169	2009-12-17	25.33	25.60	25.06	25.08	10735700	22.50
1170	2009-12-16	25.57	26.08	25.44	25.58	14328800	22.94
1171	2009-12-15	25.88	25.89	25.40	25.44	11323100	22.82
1172	2009-12-14	25.76	26.07	25.70	25.98	8483500	23.30
1173	2009-12-11	25.90	26.06	25.50	25.64	9887600	23.00
1174	2009-12-10	26.08	26.19	25.54	25.94	20118800	23.27
1175	2009-12-09	25.76	25.99	25.51	25.99	22731100	23.31
1176	2009-12-08	26.72	26.90	25.12	26.33	18215400	23.62
1177	2009-12-07	26.71	27.00	26.43	26.62	12624500	23.88
1178	2009-12-04	26.74	27.00	26.34	26.85	16339200	24.08
1179	2009-12-03	26.06	26.68	26.00	26.44	14466700	23.72
1180	2009-12-02	26.01	26.33	25.72	25.96	20674200	23.29
1181	2009-12-01	25.55	26.03	25.29	25.94	15842300	23.27
1182	2009-11-30	25.35	25.39	25.03	25.29	12468900	22.68
1183	2009-11-27	24.80	25.40	24.56	25.25	7278500	22.65
1184	2009-11-25	25.34	25.45	25.18	25.42	8281900	22.80
1185	2009-11-24	25.18	25.54	25.14	25.28	11281600	22.68
1186	2009-11-23	24.93	25.39	24.89	25.14	9020200	22.55
1187	2009-11-20	24.75	25.00	24.65	24.74	13252900	22.19
1188	2009-11-19	24.80	24.96	24.45	24.88	19635100	22.32
1189	2009-11-18	25.83	25.94	25.48	25.75	10757200	23.10
1190	2009-11-17	25.82	25.97	25.57	25.87	10938500	23.20
1191	2009-11-16	25.57	26.08	25.52	25.95	12384100	23.28
1192	2009-11-13	25.44	25.68	25.24	25.44	10336600	22.82
1193	2009-11-12	25.26	25.85	25.19	25.37	13326000	22.76
1194	2009-11-11	25.15	25.69	25.13	25.33	14682800	22.72
1195	2009-11-10	24.60	25.27	24.58	25.05	19411900	22.47
1196	2009-11-09	24.15	24.71	24.03	24.63	10613700	22.09
1197	2009-11-06	24.06	24.48	23.93	24.04	11756600	21.56
1198	2009-11-05	23.80	24.31	23.65	24.18	13147600	21.69
1199	2009-11-04	23.79	24.00	23.53	23.57	13586600	21.14
1200	2009-11-03	23.22	23.64	23.01	23.47	18038800	21.05
1201	2009-11-02	23.38	23.61	23.04	23.45	18532500	21.03
1202	2009-10-30	24.09	24.18	23.38	23.45	23463400	21.03
1203	2009-10-29	23.60	23.93	23.41	23.92	18265200	21.46
1204	2009-10-28	23.93	24.56	23.41	23.44	28936800	21.03
1205	2009-10-27	24.03	24.35	23.69	23.80	29322600	21.24
1206	2009-10-26	23.38	23.96	23.31	23.70	19752700	21.15
1207	2009-10-23	24.00	24.00	23.38	23.50	23598300	20.97
1208	2009-10-22	22.87	23.92	22.87	23.88	32594400	21.31
1209	2009-10-21	23.64	23.78	22.85	23.00	27725900	20.53
1210	2009-10-20	24.11	24.11	23.51	23.66	30411700	21.12
1211	2009-10-19	23.00	23.55	22.89	23.52	36034900	20.99
1212	2009-10-16	23.12	23.12	22.54	22.75	23914600	20.30
1213	2009-10-15	23.39	23.46	23.13	23.25	16662800	20.75
1214	2009-10-14	24.02	24.07	23.35	23.62	22533500	21.08
1215	2009-10-13	23.91	24.02	23.46	23.62	14914000	21.08
1216	2009-10-12	23.71	24.31	23.59	23.80	17958600	21.24
1217	2009-10-09	22.48	23.65	22.48	23.64	20651300	21.10
1218	2009-10-08	22.93	22.93	22.26	22.53	21887000	20.11
1219	2009-10-07	22.99	23.11	22.67	22.82	14012800	20.37
1220	2009-10-06	22.85	23.24	22.79	23.10	16976100	20.62
1221	2009-10-05	22.59	22.93	22.49	22.60	18528800	20.17
1222	2009-10-02	22.45	22.77	22.26	22.49	20423400	20.07
1223	2009-10-01	23.52	23.74	22.60	22.65	22199300	20.21
1224	2009-09-30	23.67	24.12	23.47	23.69	18646900	21.14
1225	2009-09-29	23.96	24.37	23.52	23.55	15327100	21.02
1226	2009-09-28	23.50	24.18	23.42	23.91	11428300	21.34
1227	2009-09-25	23.42	23.76	23.15	23.35	13594800	20.84
1228	2009-09-24	24.08	24.15	23.46	23.57	13610000	21.04
1229	2009-09-23	23.89	24.55	23.86	24.05	16874100	21.46
1230	2009-09-22	24.20	24.20	23.57	23.76	16118700	21.20
1231	2009-09-21	23.96	24.23	23.81	23.97	11203400	21.39
1232	2009-09-18	23.79	24.21	23.62	24.06	18163700	21.47
1233	2009-09-17	24.10	24.20	23.60	23.60	19475700	21.06
1234	2009-09-16	24.88	24.88	24.00	24.13	16204900	21.53
1235	2009-09-15	24.89	25.00	24.64	24.83	11989800	22.16
1236	2009-09-14	24.24	24.87	24.24	24.76	13744800	22.10
1237	2009-09-11	24.95	24.98	24.30	24.39	20994700	21.77
1238	2009-09-10	25.15	25.35	24.85	25.00	20192300	22.31
1239	2009-09-09	25.03	25.28	24.76	25.14	12821800	22.44
1240	2009-09-08	24.87	25.11	24.62	25.06	14021800	22.36
1241	2009-09-04	24.32	24.89	24.32	24.86	9874600	22.19
1242	2009-09-03	24.19	24.36	24.01	24.32	10019700	21.70
1243	2009-09-02	24.21	24.42	24.05	24.09	11119600	21.50
1244	2009-09-01	24.56	25.15	24.21	24.31	15366500	21.70
1245	2009-08-31	24.82	24.90	24.36	24.59	9799100	21.95
1246	2009-08-28	24.85	25.33	24.79	24.97	12029000	22.28
1247	2009-08-27	24.49	24.56	24.06	24.52	8186500	21.88
1248	2009-08-26	24.44	24.60	24.26	24.46	9872000	21.83
1249	2009-08-25	24.25	24.51	24.09	24.38	9912400	21.76
1250	2009-08-24	24.63	24.88	24.15	24.20	10795500	21.60
1251	2009-08-21	24.17	24.59	23.90	24.54	10667300	21.90
1252	2009-08-20	23.97	24.17	23.84	24.11	9749300	21.52
1253	2009-08-19	23.51	24.06	23.42	23.98	8315200	21.40
1254	2009-08-18	23.42	23.93	23.35	23.84	8767000	21.28
1255	2009-08-17	23.50	23.67	23.27	23.34	9532600	20.83
1256	2009-08-14	24.32	24.45	23.68	23.96	11587100	21.38
1257	2009-08-13	24.18	24.56	23.95	24.54	11041100	21.90
1258	2009-08-12	23.59	24.07	23.52	23.88	12617900	21.31
1259	2009-08-11	23.61	23.89	23.44	23.64	11653800	21.10
1260	2009-08-10	23.97	24.15	23.49	23.65	12116000	21.11
1261	2009-08-07	24.56	24.75	24.09	24.10	12709800	21.51
1262	2009-08-06	24.45	24.74	24.14	24.30	13642200	21.69
1263	2009-08-05	24.59	24.75	24.19	24.38	10828400	21.76
1264	2009-08-04	24.18	24.74	24.14	24.60	13172800	21.95
1265	2009-08-03	24.32	24.39	23.99	24.37	14225400	21.75
1266	2009-07-31	24.12	24.46	23.94	24.05	14897300	21.46
1267	2009-07-30	24.38	24.82	24.10	24.15	21394700	21.55
1268	2009-07-29	23.95	24.23	23.62	24.14	24475400	21.54
1269	2009-07-28	23.87	24.24	23.66	24.19	16723000	21.49
1270	2009-07-27	24.08	24.17	23.67	24.01	15887400	21.33
1271	2009-07-24	23.53	24.13	23.38	24.09	15080100	21.40
1272	2009-07-23	23.30	23.93	22.99	23.82	18386800	21.16
1273	2009-07-22	23.09	23.50	22.88	23.31	15158700	20.71
1274	2009-07-21	23.16	23.28	22.51	23.07	32683200	20.50
1275	2009-07-20	23.19	23.63	22.97	23.61	35335500	20.97
1276	2009-07-17	22.43	23.06	22.10	23.01	22853500	20.44
1277	2009-07-16	21.65	22.45	21.65	22.34	20689600	19.85
1278	2009-07-15	21.62	21.94	21.51	21.89	15115000	19.45
1279	2009-07-14	20.96	21.17	20.77	21.10	12566500	18.75
1280	2009-07-13	20.57	20.90	20.18	20.85	15331300	18.52
1281	2009-07-10	20.39	20.80	20.34	20.45	13790300	18.17
1282	2009-07-09	20.49	20.86	20.39	20.44	18404900	18.16
1283	2009-07-08	20.76	20.83	20.11	20.42	20795600	18.14
1284	2009-07-07	21.29	21.73	20.66	20.77	14751600	18.45
1285	2009-07-06	21.24	21.56	20.99	21.40	12281700	19.01
1286	2009-07-02	21.33	21.52	21.22	21.30	11393200	18.92
1287	2009-07-01	21.37	21.90	21.37	21.60	13218800	19.19
1288	2009-06-30	21.33	21.73	20.20	21.30	16175700	18.92
1289	2009-06-29	21.37	21.65	21.21	21.30	17545000	18.92
1290	2009-06-26	21.15	21.76	21.14	21.45	14728500	19.06
1291	2009-06-25	20.96	21.44	20.89	21.35	15680700	18.97
1292	2009-06-24	20.77	21.29	20.70	20.98	19656700	18.64
1293	2009-06-23	20.80	21.05	20.51	20.61	32446400	18.31
1294	2009-06-22	21.43	21.85	20.85	20.97	17365100	18.63
1295	2009-06-19	21.55	21.74	21.17	21.66	19844500	19.24
1296	2009-06-18	21.40	21.52	21.08	21.33	20650400	18.95
1297	2009-06-17	21.14	21.72	20.83	21.41	31802600	19.02
1298	2009-06-16	21.27	21.27	20.67	20.73	18978400	18.42
1299	2009-06-15	20.70	21.23	20.55	21.13	22468900	18.77
1300	2009-06-12	20.77	20.81	20.20	20.79	15721600	18.47
1301	2009-06-11	20.91	21.30	20.70	20.84	17724100	18.51
1302	2009-06-10	21.13	21.20	20.50	20.96	21526300	18.62
1303	2009-06-09	21.16	21.27	20.58	21.02	45900900	18.67
1304	2009-06-08	19.72	19.99	19.43	19.77	14095400	17.56
1305	2009-06-05	20.21	20.43	19.55	19.68	21577100	17.48
1306	2009-06-04	20.11	20.40	19.75	20.08	16149900	17.84
1307	2009-06-03	19.65	20.07	19.57	20.05	15783800	17.81
1308	2009-06-02	20.16	20.51	19.87	20.09	16115500	17.85
1309	2009-06-01	19.51	20.55	19.50	20.36	21789900	18.09
1310	2009-05-29	19.30	19.48	18.87	19.40	17612700	17.23
1311	2009-05-28	19.04	19.30	18.59	19.27	13523900	17.12
1312	2009-05-27	18.30	19.50	18.30	18.98	17422300	16.86
1313	2009-05-26	18.35	19.00	18.22	19.00	19727200	16.88
1314	2009-05-22	18.00	18.76	17.96	18.50	17773200	16.44
1315	2009-05-21	18.20	18.34	17.53	17.96	14786400	15.96
1316	2009-05-20	18.54	18.90	18.32	18.40	21075000	16.35
1317	2009-05-19	17.79	18.31	17.62	18.08	14973700	16.06
1318	2009-05-18	17.78	17.93	17.52	17.90	12261400	15.90
1319	2009-05-15	17.53	17.80	17.30	17.63	20495700	15.66
1320	2009-05-14	17.15	17.64	17.05	17.54	19577100	15.58
1321	2009-05-13	16.75	17.23	16.73	17.07	18937000	15.16
1322	2009-05-12	16.77	17.39	16.57	16.83	15468700	14.95
1323	2009-05-11	17.18	17.52	16.83	17.26	15177300	15.33
1324	2009-05-08	17.65	17.78	16.83	17.30	19658400	15.37
1325	2009-05-07	18.59	18.59	17.30	17.58	21294200	15.62
1326	2009-05-06	17.95	18.63	17.65	18.31	23624200	16.27
1327	2009-05-05	18.33	18.33	17.74	17.86	17431400	15.87
1328	2009-05-04	18.06	18.66	17.97	18.36	16309000	16.31
1329	2009-05-01	18.08	18.12	17.55	17.95	16325400	15.95
1330	2009-04-30	17.56	18.57	17.50	18.06	18908600	16.04
1331	2009-04-29	17.15	17.68	17.01	17.38	11803800	15.44
1332	2009-04-28	17.16	17.45	16.96	17.00	12316600	15.10
1333	2009-04-27	17.63	18.02	17.21	17.47	19288000	15.42
1334	2009-04-24	17.49	18.00	17.19	17.88	16676400	15.78
1335	2009-04-23	17.79	17.79	16.80	17.34	20384200	15.31
1336	2009-04-22	16.93	18.27	16.73	17.65	30991300	15.58
1337	2009-04-21	17.65	17.85	16.61	17.11	44089800	15.10
1338	2009-04-20	17.74	17.79	17.08	17.32	26619100	15.29
1339	2009-04-17	17.80	18.12	17.46	17.97	18948200	15.86
1340	2009-04-16	17.40	17.87	17.25	17.80	20099800	15.71
1341	2009-04-15	16.77	17.19	16.57	17.01	16308700	15.02
1342	2009-04-14	16.97	17.60	16.94	17.33	17589000	15.30
1343	2009-04-13	17.14	17.28	16.75	17.17	11580800	15.16
1344	2009-04-09	17.10	17.38	16.95	17.24	16652300	15.22
1345	2009-04-08	16.69	16.99	16.25	16.79	18854700	14.82
1346	2009-04-07	16.31	16.78	16.10	16.36	12218100	14.44
1347	2009-04-06	16.77	16.78	16.23	16.51	19203300	14.58
1348	2009-04-03	16.52	16.98	16.25	16.96	21634200	14.97
1349	2009-04-02	16.11	16.89	16.06	16.47	27660800	14.54
1350	2009-04-01	16.23	16.54	16.00	16.25	25568200	14.35
1351	2009-03-31	16.64	16.81	16.36	16.51	13422900	14.58
1352	2009-03-30	16.75	16.92	16.27	16.42	9464600	14.50
1353	2009-03-27	17.18	17.63	16.99	17.12	13932000	15.11
1354	2009-03-26	16.67	17.41	16.51	17.36	18412900	15.33
1355	2009-03-25	16.73	17.15	16.12	16.43	14638800	14.50
1356	2009-03-24	16.89	17.09	16.50	16.65	12410100	14.70
1357	2009-03-23	16.30	17.01	15.90	17.01	18965800	15.02
1358	2009-03-20	16.60	16.67	15.64	15.78	21513200	13.93
1359	2009-03-19	17.01	17.17	16.42	16.60	13561200	14.65
1360	2009-03-18	16.38	17.10	16.28	16.88	20669000	14.90
1361	2009-03-17	15.76	16.46	15.57	16.45	16366900	14.52
1362	2009-03-16	16.30	16.48	15.64	15.71	13918600	13.87
1363	2009-03-13	16.02	16.30	15.82	16.21	17751600	14.31
1364	2009-03-12	15.68	15.98	15.34	15.94	16567300	14.07
1365	2009-03-11	15.73	15.90	15.36	15.71	18154900	13.87
1366	2009-03-10	15.00	15.79	14.82	15.66	25254300	13.82
1367	2009-03-09	14.56	15.18	14.54	14.69	19836600	12.97
1368	2009-03-06	15.04	15.32	14.16	14.71	25806900	12.99
1369	2009-03-05	14.54	15.32	14.41	14.90	24419200	13.15
1370	2009-03-04	14.40	15.12	14.30	14.85	25781000	13.11
1371	2009-03-03	13.91	14.58	13.75	14.20	27213900	12.54
1372	2009-03-02	14.10	14.54	13.70	13.77	17135600	12.16
1373	2009-02-27	14.49	14.74	14.17	14.35	18487200	12.67
1374	2009-02-26	15.47	15.90	14.53	14.64	26612300	12.92
1375	2009-02-25	15.19	15.72	14.86	15.36	19345600	13.56
1376	2009-02-24	14.76	15.44	14.74	15.29	17631900	13.50
1377	2009-02-23	15.21	15.28	14.60	14.69	17635500	12.97
1378	2009-02-20	14.72	15.34	14.50	15.04	23155500	13.28
1379	2009-02-19	15.95	15.99	14.80	14.96	22447500	13.21
1380	2009-02-18	15.90	16.15	15.47	15.85	16093900	13.99
1381	2009-02-17	16.40	16.50	15.72	15.77	22021200	13.92
1382	2009-02-13	16.50	17.32	16.49	16.95	28325400	14.96
1383	2009-02-12	15.96	16.56	15.74	16.39	23169700	14.47
1384	2009-02-11	16.56	16.79	15.87	16.23	19878400	14.33
1385	2009-02-10	17.10	17.49	16.37	16.52	21405200	14.58
1386	2009-02-09	17.35	17.51	17.04	17.30	18485500	15.27
1387	2009-02-06	16.84	17.54	16.73	17.38	19352100	15.34
1388	2009-02-05	16.20	17.13	16.11	16.84	24018600	14.87
1389	2009-02-04	15.92	17.12	15.92	16.45	25157200	14.52
1390	2009-02-03	15.85	16.25	15.46	16.02	19034200	14.14
1391	2009-02-02	14.82	15.90	14.66	15.69	25470700	13.85
1392	2009-01-30	15.21	15.25	14.51	14.95	22446700	13.20
1393	2009-01-29	15.51	15.51	14.81	14.95	12144800	13.20
1394	2009-01-28	15.46	15.73	15.16	15.56	15213200	13.74
1395	2009-01-27	15.70	15.88	15.14	15.31	27095100	13.42
1396	2009-01-26	14.76	15.41	14.45	14.77	20003300	12.95
1397	2009-01-23	14.15	15.32	13.92	14.99	18915200	13.14
1398	2009-01-22	14.08	14.60	13.92	14.36	16011200	12.59
1399	2009-01-21	14.57	14.72	13.92	14.56	14159300	12.76
1400	2009-01-20	14.88	15.09	14.34	14.41	25107600	12.63
1401	2009-01-16	14.80	15.06	14.33	15.02	21501200	13.16
1402	2009-01-15	14.03	14.71	13.90	14.54	17708800	12.74
1403	2009-01-14	14.65	14.68	13.96	14.10	15888500	12.36
1404	2009-01-13	14.57	15.19	14.52	14.84	13456700	13.01
1405	2009-01-12	14.82	15.09	14.56	14.73	13139200	12.91
1406	2009-01-09	15.27	15.39	14.63	14.96	14448900	13.11
1407	2009-01-08	15.52	15.60	14.91	15.28	11072500	13.39
1408	2009-01-07	16.00	16.01	15.39	15.58	13510100	13.66
1409	2009-01-06	15.96	16.70	15.87	16.45	14433000	14.42
1410	2009-01-05	15.90	16.05	15.58	15.86	11656300	13.90
1411	2009-01-02	15.50	16.17	15.40	16.04	15194500	14.06
1412	2008-12-31	15.14	15.72	15.04	15.52	13453400	13.60
1413	2008-12-30	14.71	15.22	14.58	15.16	14589800	13.29
1414	2008-12-29	14.31	14.70	14.25	14.67	10322400	12.86
1415	2008-12-26	14.46	14.46	14.21	14.35	3387400	12.58
1416	2008-12-24	14.50	14.50	14.23	14.45	3520200	12.66
1417	2008-12-23	14.92	14.94	14.15	14.26	9444400	12.50
1418	2008-12-22	14.96	15.06	14.37	14.71	8122500	12.89
1419	2008-12-19	15.11	15.40	14.95	15.08	16725900	13.22
1420	2008-12-18	15.91	16.00	14.89	15.06	16590700	13.20
1421	2008-12-17	15.95	16.50	15.64	16.25	14059600	14.24
1422	2008-12-16	15.63	16.38	15.36	16.29	17939700	14.28
1423	2008-12-15	15.59	15.91	15.06	15.47	11404600	13.56
1424	2008-12-12	14.81	15.68	14.56	15.59	16684700	13.66
1425	2008-12-11	15.65	15.82	14.91	15.14	15936700	13.27
1426	2008-12-10	15.38	16.37	15.20	15.73	17628800	13.79
1427	2008-12-09	14.38	16.14	14.30	15.55	34561000	13.63
1428	2008-12-08	14.89	15.24	14.60	14.82	18263300	12.99
1429	2008-12-05	14.01	14.65	13.38	14.56	19828900	12.76
1430	2008-12-04	15.01	15.23	14.33	14.47	16746600	12.68
1431	2008-12-03	14.20	15.29	14.20	15.26	17477600	13.37
1432	2008-12-02	14.23	14.69	13.84	14.64	17494600	12.83
1433	2008-12-01	15.25	15.28	14.01	14.01	15318700	12.28
1434	2008-11-28	15.39	15.89	15.35	15.57	5333300	13.65
1435	2008-11-26	14.31	15.58	14.14	15.52	15029200	13.60
1436	2008-11-25	15.38	15.60	14.38	14.58	18984900	12.78
1437	2008-11-24	14.67	15.51	14.48	15.26	17628700	13.37
1438	2008-11-21	14.31	14.68	13.63	14.67	23327900	12.86
1439	2008-11-20	14.47	15.29	13.97	14.02	22951600	12.29
1440	2008-11-19	15.99	16.08	14.63	14.63	16386900	12.82
1441	2008-11-18	16.14	16.27	15.32	15.83	16724100	13.87
1442	2008-11-17	15.96	16.39	15.82	15.91	14264500	13.94
1443	2008-11-14	17.11	17.14	16.07	16.11	16729200	14.12
1444	2008-11-13	16.33	17.45	15.79	17.39	20927000	15.24
1445	2008-11-12	16.69	16.95	16.33	16.36	14610500	14.34
1446	2008-11-11	16.75	17.38	16.62	16.89	17077600	14.80
1447	2008-11-10	17.49	17.56	16.75	16.92	12280100	14.83
1448	2008-11-07	17.29	17.55	16.86	17.22	22507400	15.09
1449	2008-11-06	18.17	18.70	17.01	17.14	20715600	15.02
1450	2008-11-05	18.83	18.97	18.24	18.28	16273700	16.02
1451	2008-11-04	19.38	19.41	18.84	19.09	17137600	16.73
1452	2008-11-03	19.63	19.78	18.75	18.91	14420300	16.57
1453	2008-10-31	18.87	19.86	18.75	19.56	17201900	17.14
1454	2008-10-30	18.72	19.29	18.40	19.13	23070900	16.77
1455	2008-10-29	19.14	19.20	18.08	18.13	25164900	15.89
1456	2008-10-28	18.07	19.48	17.39	19.48	27031600	16.98
1457	2008-10-27	16.70	18.03	16.58	17.66	28860900	15.39
1458	2008-10-24	15.87	17.53	15.60	16.95	24947100	14.77
1459	2008-10-23	16.27	17.27	16.16	17.08	31129300	14.89
1460	2008-10-22	16.71	17.28	16.00	16.28	25830700	14.19
1461	2008-10-21	16.05	17.26	15.85	16.85	36651900	14.68
1462	2008-10-20	17.70	18.03	17.56	17.98	20818000	15.67
1463	2008-10-17	17.43	18.30	17.06	17.65	18348000	15.38
1464	2008-10-16	17.36	17.72	16.25	17.63	28675200	15.36
1465	2008-10-15	18.42	18.86	17.23	17.35	21511400	15.12
1466	2008-10-14	20.86	20.86	18.32	18.85	27264800	16.43
1467	2008-10-13	20.04	20.40	19.05	20.20	22068100	17.60
1468	2008-10-10	17.68	20.15	17.23	19.16	41776900	16.70
1469	2008-10-09	19.65	20.04	18.52	18.52	25306700	16.14
1470	2008-10-08	19.12	20.33	18.92	19.34	34664300	16.85
1471	2008-10-07	20.91	21.13	19.47	19.50	26658500	16.99
1472	2008-10-06	20.61	21.09	19.66	20.64	30513400	17.99
1473	2008-10-03	20.94	21.61	20.64	21.06	21456800	18.35
1474	2008-10-02	21.45	21.45	20.58	20.66	22349700	18.01
1475	2008-10-01	21.34	21.76	21.09	21.64	17970900	18.86
1476	2008-09-30	22.00	22.00	21.37	21.50	20644800	18.74
1477	2008-09-29	22.95	22.99	21.30	21.51	23202800	18.75
1478	2008-09-26	22.16	23.29	22.16	23.26	15527500	20.27
1479	2008-09-25	22.01	22.97	22.01	22.69	16248000	19.77
1480	2008-09-24	22.10	22.38	21.94	22.11	11579200	19.27
1481	2008-09-23	22.71	22.97	21.93	22.03	15847400	19.20
1482	2008-09-22	23.51	23.60	22.38	22.71	16606600	19.79
1483	2008-09-19	23.74	25.30	22.98	23.60	23381700	20.57
1484	2008-09-18	22.46	23.20	21.40	22.75	26142800	19.83
1485	2008-09-17	22.49	22.75	22.05	22.09	25710900	19.25
1486	2008-09-16	21.69	22.82	21.57	22.59	30285300	19.69
1487	2008-09-15	21.64	22.35	21.62	21.91	17625700	19.09
1488	2008-09-12	22.07	22.28	21.65	22.15	11616400	19.30
1489	2008-09-11	21.66	22.22	21.55	22.19	15838200	19.34
1490	2008-09-10	22.70	22.74	21.76	21.85	21295600	19.04
1491	2008-09-09	21.88	22.23	21.49	21.71	22380300	18.92
1492	2008-09-08	22.98	23.20	21.97	22.38	18686100	19.50
1493	2008-09-05	21.86	22.84	21.81	22.64	23255700	19.73
1494	2008-09-04	23.22	23.57	22.34	22.40	19908700	19.52
1495	2008-09-03	24.33	24.54	23.25	23.49	22326500	20.47
1496	2008-09-02	25.16	25.16	23.87	24.43	19803700	21.29
1497	2008-08-29	24.60	24.69	24.33	24.51	12459000	21.36
1498	2008-08-28	24.48	24.75	24.28	24.69	7915600	21.52
1499	2008-08-27	24.23	24.49	24.06	24.35	8240800	21.22
1500	2008-08-26	24.20	24.39	24.03	24.25	12253700	21.13
1501	2008-08-25	24.50	24.72	24.27	24.32	8232600	21.20
1502	2008-08-22	24.46	24.69	24.41	24.65	6417500	21.48
1503	2008-08-21	24.19	24.61	24.15	24.39	10530300	21.26
1504	2008-08-20	24.83	24.88	24.23	24.40	17215600	21.26
1505	2008-08-19	25.12	25.19	24.71	24.81	9418200	21.62
1506	2008-08-18	25.53	25.77	25.05	25.24	11881700	22.00
1507	2008-08-15	25.85	25.85	24.81	25.52	18504000	22.24
1508	2008-08-14	25.96	26.36	25.54	25.77	16875700	22.46
1509	2008-08-13	26.45	26.90	25.90	26.15	10186300	22.79
1510	2008-08-12	26.06	26.70	26.06	26.40	14123800	23.01
1511	2008-08-11	25.66	26.42	25.65	26.14	14247500	22.78
1512	2008-08-08	25.19	25.94	25.00	25.74	12847400	22.43
1513	2008-08-07	24.80	25.86	24.60	25.10	17162400	21.87
1514	2008-08-06	24.91	25.12	24.27	25.01	16165600	21.80
1515	2008-08-05	24.26	25.00	24.26	24.94	12548400	21.74
1516	2008-08-04	24.14	24.42	24.03	24.15	11387500	21.05
1517	2008-08-01	24.28	24.82	23.97	24.14	15614800	21.04
1518	2008-07-31	24.42	24.88	24.15	24.38	13704400	21.25
1519	2008-07-30	24.44	24.80	24.18	24.50	16116000	21.35
1520	2008-07-29	24.09	24.48	23.86	24.29	15657300	21.17
1521	2008-07-28	23.99	24.16	23.81	23.97	21383100	20.80
1522	2008-07-25	24.03	24.22	23.92	24.00	31876800	20.83
1523	2008-07-24	24.62	24.93	23.84	23.88	34817400	20.72
1524	2008-07-23	24.51	25.05	24.35	25.02	34903600	21.71
1525	2008-07-22	24.89	25.68	23.28	24.35	74086000	21.13
1526	2008-07-21	28.85	28.90	28.23	28.52	15856900	24.75
1527	2008-07-18	28.94	29.14	27.97	28.82	14912900	25.01
1528	2008-07-17	28.72	29.30	28.03	29.13	23432800	25.28
1529	2008-07-16	27.29	28.37	27.06	28.06	20297900	24.35
1530	2008-07-15	26.90	27.55	26.48	27.08	21840100	23.50
1531	2008-07-14	27.89	27.97	26.95	27.12	12375500	23.54
1532	2008-07-11	26.94	27.97	26.88	27.50	16551900	23.87
1533	2008-07-10	26.73	27.45	26.70	27.30	16310500	23.69
1534	2008-07-09	27.67	27.74	26.69	26.74	21605500	23.21
1535	2008-07-08	27.22	27.71	27.00	27.62	16118700	23.97
1536	2008-07-07	27.51	28.18	27.08	27.43	13536600	23.81
1537	2008-07-03	27.46	27.62	26.73	27.44	10075200	23.81
1538	2008-07-02	27.80	27.95	27.12	27.20	18245800	23.61
1539	2008-07-01	27.90	27.91	26.90	27.64	36933600	23.99
1540	2008-06-30	28.49	28.50	28.01	28.16	16473700	24.44
1541	2008-06-27	28.34	28.70	28.06	28.51	14090700	24.74
1542	2008-06-26	29.17	29.30	28.46	28.71	16340200	24.92
1543	2008-06-25	29.26	30.16	29.26	29.69	13702900	25.77
1544	2008-06-24	28.93	29.70	28.93	29.03	14279900	25.19
1545	2008-06-23	29.47	29.75	28.81	29.02	10482900	25.19
1546	2008-06-20	29.82	29.99	29.11	29.40	13137200	25.52
1547	2008-06-19	29.32	30.66	29.09	29.99	16827600	26.03
1548	2008-06-18	29.85	29.89	29.16	29.38	12514700	25.50
1549	2008-06-17	30.28	30.34	29.87	29.94	9948100	25.98
1550	2008-06-16	30.03	30.60	29.82	30.18	10877800	26.19
1551	2008-06-13	29.69	30.38	29.55	30.17	13016300	26.18
1552	2008-06-12	29.86	30.07	28.97	29.55	18289400	25.65
1553	2008-06-11	30.39	30.45	29.74	29.76	15865400	25.83
1554	2008-06-10	30.75	30.95	30.39	30.42	18654800	26.40
1555	2008-06-09	31.40	31.59	30.66	31.33	18231400	27.19
1556	2008-06-06	31.88	32.47	31.22	31.24	18626500	27.11
1557	2008-06-05	32.03	32.19	31.57	32.03	20691900	27.80
1558	2008-06-04	31.54	32.20	31.41	31.97	14158600	27.75
1559	2008-06-03	32.11	32.24	31.37	31.57	21487900	27.40
1560	2008-06-02	32.37	32.60	31.76	32.12	17485000	27.88
1561	2008-05-30	32.75	32.96	32.43	32.48	18057300	28.19
1562	2008-05-29	32.36	33.00	32.32	32.70	17996000	28.38
1563	2008-05-28	32.52	32.65	32.19	32.49	17604200	28.20
1564	2008-05-27	31.62	32.44	31.61	32.34	15737000	28.07
1565	2008-05-23	31.74	31.98	31.38	31.75	23270900	27.55
1566	2008-05-22	32.23	32.45	31.71	31.83	22770500	27.62
1567	2008-05-21	32.17	32.66	32.00	32.13	26879500	27.88
1568	2008-05-20	32.40	32.44	31.71	32.17	23526900	27.92
1569	2008-05-19	32.23	32.92	32.19	32.53	24858500	28.23
1570	2008-05-16	31.35	31.85	31.00	31.79	18492400	27.59
1571	2008-05-15	30.41	31.47	30.40	31.36	20177100	27.22
1572	2008-05-14	29.96	30.99	29.81	30.45	16959400	26.43
1573	2008-05-13	29.95	30.15	29.78	29.88	8538900	25.93
1574	2008-05-12	29.85	30.05	29.60	29.93	7299400	25.98
1575	2008-05-09	29.40	30.00	29.25	29.81	11316300	25.87
1576	2008-05-08	29.57	29.99	29.31	29.77	11843200	25.84
1577	2008-05-07	29.65	30.10	29.41	29.52	12716300	25.62
1578	2008-05-06	29.11	29.86	28.88	29.64	13026300	25.72
1579	2008-05-05	29.49	29.83	28.97	29.27	14922500	25.40
1580	2008-05-02	29.96	29.96	29.22	29.70	16996500	25.78
1581	2008-05-01	29.24	29.99	29.16	29.60	19120600	25.69
1582	2008-04-30	29.68	29.76	28.87	29.16	15252800	25.31
1583	2008-04-29	29.26	29.93	29.26	29.66	11161500	25.74
1584	2008-04-28	29.47	29.67	29.25	29.36	8155400	25.48
1585	2008-04-25	29.66	29.81	29.12	29.56	9452400	25.57
1586	2008-04-24	29.09	29.74	28.81	29.60	13255900	25.60
1587	2008-04-23	28.97	29.80	28.75	29.06	20526300	25.14
1588	2008-04-22	29.43	29.64	28.38	28.82	29711900	24.93
1589	2008-04-21	29.90	30.66	29.57	30.59	24603700	26.46
1590	2008-04-18	29.58	30.07	29.20	29.60	20450300	25.60
1591	2008-04-17	28.94	30.50	28.29	28.79	17394300	24.90
1592	2008-04-16	29.29	29.70	29.03	29.61	11731000	25.61
1593	2008-04-15	28.92	28.92	28.11	28.72	11906600	24.84
1594	2008-04-14	29.35	29.45	28.63	28.72	9153400	24.84
1595	2008-04-11	29.95	29.99	29.36	29.42	9576600	25.45
1596	2008-04-10	29.50	30.44	29.37	30.07	14081500	26.01
1597	2008-04-09	29.17	29.59	29.17	29.52	10130600	25.53
1598	2008-04-08	29.73	29.79	29.12	29.21	11971900	25.26
1599	2008-04-07	29.98	30.27	29.72	30.06	12435500	26.00
1600	2008-04-04	30.19	30.20	29.45	29.89	17797000	25.85
1601	2008-04-03	29.42	30.41	29.30	30.13	14872800	26.06
1602	2008-04-02	29.30	30.01	29.30	29.54	11678100	25.55
1603	2008-04-01	28.48	29.40	28.46	29.32	14292600	25.36
1604	2008-03-31	28.30	28.46	28.05	28.27	17441500	24.45
1605	2008-03-28	28.75	29.40	28.26	28.34	12506600	24.51
1606	2008-03-27	29.07	29.07	28.52	28.59	11258700	24.73
1607	2008-03-26	29.19	29.64	28.75	28.95	9713900	25.04
1608	2008-03-25	29.13	29.53	28.88	29.29	9945100	25.33
1609	2008-03-24	28.37	29.45	28.20	29.07	13952200	25.14
1610	2008-03-20	28.14	29.11	27.73	28.28	22544400	24.46
1611	2008-03-19	29.16	29.30	28.09	28.11	17274600	24.31
1612	2008-03-18	29.17	29.50	28.64	29.48	12732800	25.50
1613	2008-03-17	27.59	29.03	27.51	28.68	19531300	24.81
1614	2008-03-14	29.18	29.25	27.87	28.21	19791600	24.40
1615	2008-03-13	28.14	29.22	28.03	29.02	20270600	25.10
1616	2008-03-12	28.50	28.98	28.27	28.38	19354500	24.55
1617	2008-03-11	28.90	29.78	27.67	28.76	36458100	24.88
1618	2008-03-10	29.38	30.11	29.38	29.65	18363600	25.65
1619	2008-03-07	29.03	30.17	29.01	29.30	17623300	25.34
1620	2008-03-06	29.66	29.75	29.04	29.20	12655000	25.26
1621	2008-03-05	29.21	30.05	29.21	29.75	14315700	25.73
1622	2008-03-04	29.71	29.80	28.53	29.27	26459800	25.32
1623	2008-03-03	29.97	30.21	29.65	29.93	11494700	25.89
1624	2008-02-29	30.75	30.94	29.87	29.96	14705800	25.91
1625	2008-02-28	31.14	32.06	30.64	31.02	9010500	26.83
1626	2008-02-27	30.95	31.67	30.95	31.42	12677300	27.18
1627	2008-02-26	30.29	31.53	30.29	31.15	17739700	26.94
1628	2008-02-25	30.13	30.58	29.75	30.38	11767200	26.28
1629	2008-02-22	30.16	30.58	29.60	30.17	13829600	26.10
1630	2008-02-21	30.45	30.98	29.83	29.96	12647000	25.91
1631	2008-02-20	29.58	30.48	29.50	30.31	10577000	26.22
1632	2008-02-19	30.24	30.43	29.66	29.80	11758400	25.78
1633	2008-02-15	30.11	30.28	29.89	30.13	9414300	26.06
1634	2008-02-14	30.92	31.02	30.10	30.22	9848100	26.14
1635	2008-02-13	30.65	31.00	30.41	30.85	14531700	26.68
1636	2008-02-12	30.28	30.98	30.18	30.31	10865900	26.22
1637	2008-02-11	29.65	30.49	29.50	30.16	11492300	26.09
1638	2008-02-08	29.00	29.85	29.00	29.60	11750100	25.60
1639	2008-02-07	29.05	29.68	28.43	29.21	21202700	25.26
1640	2008-02-06	29.94	30.36	29.37	29.49	13565000	25.51
1641	2008-02-05	30.02	30.58	29.74	29.74	15453900	25.72
1642	2008-02-04	31.50	31.53	30.95	31.16	9163000	26.95
1643	2008-02-01	30.89	31.59	30.50	31.52	13278900	27.26
1644	2008-01-31	30.50	31.29	30.39	30.95	15432300	26.77
1645	2008-01-30	30.19	31.24	30.17	30.85	15077700	26.68
1646	2008-01-29	30.44	30.71	30.07	30.37	10918300	26.27
1647	2008-01-28	29.77	30.32	29.41	30.32	11939300	26.14
1648	2008-01-25	30.76	30.97	29.68	29.79	17958500	25.68
1649	2008-01-24	30.54	30.73	29.83	30.42	21660800	26.22
1650	2008-01-23	28.51	30.30	28.40	30.30	30201600	26.12
1651	2008-01-22	28.06	29.39	28.00	28.98	24510800	24.98
1652	2008-01-18	29.50	30.06	28.96	29.46	25799800	25.40
1653	2008-01-17	29.58	30.13	29.18	29.29	17070700	25.25
1654	2008-01-16	29.01	30.31	28.50	29.50	23419000	25.43
1655	2008-01-15	30.01	30.46	29.53	29.72	17655400	25.62
1656	2008-01-14	30.20	30.60	30.11	30.40	12608800	26.21
1657	2008-01-11	30.21	30.28	29.72	29.90	15917400	25.78
1658	2008-01-10	30.30	30.60	29.90	30.43	14883200	26.23
1659	2008-01-09	30.36	30.61	29.79	30.48	16788900	26.28
1660	2008-01-08	30.59	31.61	30.25	30.50	23463000	26.29
1661	2008-01-07	30.66	30.83	30.02	30.49	13987000	26.28
1662	2008-01-04	31.31	31.40	30.27	30.53	18535500	26.32
1663	2008-01-03	32.26	32.35	31.50	31.64	15540900	27.28
1664	2008-01-02	33.00	33.24	31.92	32.35	16982100	27.89
1665	2007-12-31	33.37	33.82	33.18	33.40	6175700	28.79
1666	2007-12-28	33.42	33.75	33.21	33.49	7299300	28.87
1667	2007-12-27	34.10	34.16	33.54	33.64	6684900	29.00
1668	2007-12-26	33.96	34.41	33.89	34.10	6109100	29.40
1669	2007-12-24	33.78	34.25	33.78	34.12	4783800	29.41
1670	2007-12-21	33.84	33.97	33.60	33.80	11979600	29.14
1671	2007-12-20	33.21	33.52	33.00	33.45	8443100	28.84
1672	2007-12-19	33.00	33.99	32.91	33.04	8099100	28.48
1673	2007-12-18	33.50	33.67	32.82	33.21	10437300	28.63
1674	2007-12-17	33.25	33.45	32.98	33.21	9686600	28.63
1675	2007-12-14	33.20	33.75	33.20	33.29	9187800	28.70
1676	2007-12-13	33.14	33.76	33.08	33.49	10686500	28.87
1677	2007-12-12	33.30	33.99	33.06	33.37	15434300	28.77
1678	2007-12-11	34.07	34.60	32.85	32.93	21772800	28.39
1679	2007-12-10	32.51	32.79	32.15	32.67	15505000	28.16
1680	2007-12-07	32.39	33.01	32.28	32.48	13252900	28.00
1681	2007-12-06	32.37	32.49	32.03	32.27	11136800	27.82
1682	2007-12-05	31.93	32.62	31.83	32.38	15144900	27.91
1683	2007-12-04	31.35	32.04	31.18	31.70	10157100	27.33
1684	2007-12-03	31.58	32.16	31.38	31.57	8786000	27.22
1685	2007-11-30	32.18	32.28	31.35	31.57	13214300	27.22
1686	2007-11-29	31.72	32.14	31.67	31.86	9951900	27.47
1687	2007-11-28	31.08	32.26	31.05	31.89	15797600	27.49
1688	2007-11-27	30.51	30.95	30.26	30.71	11474600	26.47
1689	2007-11-26	30.97	31.31	30.38	30.41	10396200	26.22
1690	2007-11-23	30.64	31.00	30.55	30.91	5629800	26.65
1691	2007-11-21	30.75	31.14	30.09	30.64	16732000	26.41
1692	2007-11-20	31.02	31.69	30.43	30.96	15822500	26.69
1693	2007-11-19	31.60	31.73	30.72	30.91	12884600	26.65
1694	2007-11-16	31.05	31.74	30.90	31.74	15222800	27.36
1695	2007-11-15	31.01	31.34	30.66	30.89	15117000	26.63
1696	2007-11-14	32.00	32.02	30.95	31.07	17895000	26.78
1697	2007-11-13	31.59	31.96	31.38	31.85	14571100	27.46
1698	2007-11-12	31.46	32.28	31.33	31.39	14914600	27.06
1699	2007-11-09	31.25	32.47	31.25	31.77	17233800	27.39
1700	2007-11-08	32.33	32.51	31.51	31.98	20261100	27.57
1701	2007-11-07	32.64	32.97	32.18	32.27	17605000	27.82
1702	2007-11-06	32.20	33.32	32.18	33.22	17108400	28.64
1703	2007-11-05	32.07	32.60	31.65	32.18	14804400	27.74
1704	2007-11-02	32.20	32.36	31.74	32.11	15045800	27.68
1705	2007-11-01	32.23	32.41	31.96	32.10	11471800	27.67
1706	2007-10-31	32.29	34.25	32.21	32.60	11736300	28.10
1707	2007-10-30	32.03	32.65	32.01	32.16	10200900	27.72
1708	2007-10-29	31.85	32.30	31.72	32.19	13387800	27.75
1709	2007-10-26	31.70	32.05	31.45	31.72	19529700	27.26
1710	2007-10-25	31.65	31.80	30.90	31.33	16423400	26.92
1711	2007-10-24	31.29	31.58	30.71	31.53	19316600	27.10
1712	2007-10-23	31.82	31.90	30.74	31.43	58654800	27.01
1713	2007-10-22	33.62	34.54	33.60	34.27	21866800	29.45
1714	2007-10-19	34.34	34.35	33.68	33.92	16270500	29.15
1715	2007-10-18	34.93	34.99	34.02	34.40	16703700	29.56
1716	2007-10-17	35.07	35.30	34.66	35.03	14108600	30.10
1717	2007-10-16	34.28	34.79	34.13	34.41	15136300	29.57
1718	2007-10-15	35.38	35.38	34.36	34.42	18860400	29.58
1719	2007-10-12	35.43	35.75	35.22	35.39	9609300	30.41
1720	2007-10-11	36.35	36.63	35.04	35.23	21851500	30.28
1721	2007-10-10	36.57	36.72	36.09	36.39	10318100	31.27
1722	2007-10-09	36.56	36.75	36.00	36.59	11032400	31.44
1723	2007-10-08	36.50	36.80	36.33	36.41	7273300	31.29
1724	2007-10-05	36.55	36.75	36.24	36.54	8370700	31.40
1725	2007-10-04	36.10	36.45	35.89	36.20	9789000	31.11
1726	2007-10-03	36.42	36.60	35.84	36.11	10759700	31.03
1727	2007-10-02	37.05	37.14	36.47	36.63	10784500	31.48
1728	2007-10-01	36.73	37.17	36.55	36.81	9339500	31.63
1729	2007-09-28	36.84	37.17	36.44	36.59	9408300	31.44
1730	2007-09-27	36.45	37.09	36.43	36.79	10487900	31.62
1731	2007-09-26	36.49	36.88	36.28	36.30	10488600	31.19
1732	2007-09-25	36.37	36.61	36.11	36.24	13316200	31.14
1733	2007-09-24	36.85	37.01	36.32	36.46	12640600	31.33
1734	2007-09-21	36.59	37.10	35.77	36.62	19556600	31.47
1735	2007-09-20	35.24	35.94	35.20	35.77	11911000	30.74
1736	2007-09-19	34.94	35.44	34.81	35.22	14130400	30.27
1737	2007-09-18	34.56	35.05	34.44	34.74	20511000	29.85
1738	2007-09-17	34.50	34.73	34.46	34.58	10333500	29.72
1739	2007-09-14	34.64	34.96	34.39	34.68	14086000	29.80
1740	2007-09-13	35.17	35.20	34.64	34.90	15022800	29.99
1741	2007-09-12	34.93	35.49	34.75	35.12	21759300	30.18
1742	2007-09-11	35.58	36.16	35.35	35.72	13939000	30.70
1743	2007-09-10	35.71	36.00	34.76	35.22	10247900	30.27
1744	2007-09-07	35.53	35.60	34.64	35.30	14854800	30.34
1745	2007-09-06	35.45	36.08	35.10	36.05	13316300	30.98
1746	2007-09-05	35.05	35.49	34.82	35.40	13005800	30.42
1747	2007-09-04	34.37	35.84	34.34	35.23	17250400	30.28
1748	2007-08-31	34.49	34.64	33.63	34.24	12387500	29.42
1749	2007-08-30	34.00	34.60	33.69	34.08	10972600	29.29
1750	2007-08-29	33.70	34.49	33.60	34.29	12051800	29.47
1751	2007-08-28	34.44	34.54	33.26	33.42	14205000	28.72
1752	2007-08-27	34.95	34.98	34.30	34.46	9058500	29.61
1753	2007-08-24	34.27	35.10	33.92	35.05	13310800	30.12
1754	2007-08-23	34.40	34.42	33.79	34.15	12021700	29.35
1755	2007-08-22	33.91	34.26	33.88	34.13	13444100	29.33
1756	2007-08-21	33.70	33.95	33.60	33.68	13128900	28.94
1757	2007-08-20	33.20	33.89	33.05	33.47	13305700	28.76
1758	2007-08-17	33.25	33.45	32.70	33.09	16633400	28.44
1759	2007-08-16	32.14	32.88	31.80	32.53	21696600	27.96
1760	2007-08-15	32.90	33.09	32.17	32.32	18649400	27.77
1761	2007-08-14	33.32	33.55	32.95	32.96	20794900	28.32
1762	2007-08-13	33.53	33.70	33.12	33.17	17889800	28.51
1763	2007-08-10	32.80	33.81	32.71	33.09	17088400	28.44
1764	2007-08-09	33.25	33.72	32.63	33.13	24953100	28.47
1765	2007-08-08	33.50	34.32	33.22	33.73	28551600	28.99
1766	2007-08-07	33.79	34.50	33.35	34.01	15761300	29.23
1767	2007-08-06	33.77	34.40	33.75	34.01	17196800	29.23
1768	2007-08-03	34.61	34.75	33.74	33.74	17095700	28.99
1769	2007-08-02	34.95	34.95	34.22	34.82	20020100	29.92
1770	2007-08-01	35.25	35.65	34.38	35.11	24418500	30.17
1771	2007-07-31	36.20	36.99	35.06	35.19	18554300	30.24
1772	2007-07-30	35.25	36.30	35.17	35.95	11901700	30.89
1773	2007-07-27	35.92	36.03	35.10	35.13	15699000	30.19
1774	2007-07-26	36.50	37.25	35.41	35.97	17791300	30.84
1775	2007-07-25	37.10	37.19	36.58	36.79	16815000	31.55
1776	2007-07-24	36.49	37.10	36.14	36.46	27074100	31.26
1777	2007-07-23	38.27	38.79	37.94	38.18	18521000	32.74
1778	2007-07-20	38.34	38.99	37.96	38.01	13823400	32.59
1779	2007-07-19	38.88	38.89	38.15	38.40	12783200	32.93
1780	2007-07-18	38.70	38.89	37.97	38.52	13953500	33.03
1781	2007-07-17	39.06	39.63	38.80	39.18	11652200	33.60
1782	2007-07-16	38.78	39.16	38.70	39.07	11104400	33.50
1783	2007-07-13	38.90	39.27	38.69	38.70	14324000	33.18
1784	2007-07-12	38.29	38.78	37.88	38.75	14294400	33.23
1785	2007-07-11	38.01	38.20	37.61	38.11	9964600	32.68
1786	2007-07-10	38.09	38.59	37.87	38.11	9760200	32.68
1787	2007-07-09	38.26	38.73	38.10	38.25	9484600	32.80
1788	2007-07-06	38.22	38.49	37.99	38.34	5864300	32.87
1789	2007-07-05	38.10	38.17	37.76	38.12	9013600	32.69
1790	2007-07-03	38.10	38.20	37.98	38.20	4367000	32.75
1791	2007-07-02	37.71	38.16	37.71	38.06	7906900	32.63
1792	2007-06-29	37.93	38.10	37.50	37.63	12834400	32.27
1793	2007-06-28	37.76	37.96	37.61	37.74	11134900	32.36
1794	2007-06-27	36.92	37.96	36.70	37.78	14245100	32.39
1795	2007-06-26	37.14	37.20	36.68	37.04	10247900	31.76
1796	2007-06-25	37.06	37.47	36.72	37.07	16027700	31.79
1797	2007-06-22	37.47	37.62	36.95	37.11	12550100	31.82
1798	2007-06-21	36.65	37.52	36.35	37.48	14719700	32.14
1799	2007-06-20	37.21	37.25	36.64	36.75	14017200	31.51
1800	2007-06-19	37.23	37.23	36.50	36.97	14947500	31.70
1801	2007-06-18	36.98	37.53	36.80	37.50	13277200	32.15
1802	2007-06-15	36.93	37.10	36.55	36.86	19275600	31.61
1803	2007-06-14	35.89	36.79	35.89	36.63	13876700	31.41
1804	2007-06-13	35.29	38.41	35.12	35.84	16654200	30.73
1805	2007-06-12	34.86	35.66	34.72	35.04	20399400	30.05
1806	2007-06-11	35.93	36.25	35.74	35.79	12985100	30.69
1807	2007-06-08	35.02	36.16	35.00	35.97	26224500	30.84
1808	2007-06-07	34.85	35.18	34.38	34.39	13972600	29.49
1809	2007-06-06	35.09	35.57	34.95	35.04	13278400	30.05
1810	2007-06-05	35.64	35.75	34.95	35.21	11627500	30.19
1811	2007-06-04	35.77	36.24	35.64	35.70	9876800	30.61
1812	2007-06-01	35.55	35.98	35.40	35.92	14813900	30.80
1813	2007-05-31	35.15	35.58	34.92	35.36	13038100	30.32
1814	2007-05-30	34.77	35.31	34.59	35.01	12579500	30.02
1815	2007-05-29	35.01	35.42	34.78	34.95	11402000	29.97
1816	2007-05-25	34.75	35.18	34.61	34.89	8600100	29.92
1817	2007-05-24	35.14	35.24	34.48	34.61	16380900	29.68
1818	2007-05-23	35.13	35.52	34.80	35.01	14520200	30.02
1819	2007-05-22	35.60	35.71	35.08	35.49	12294400	30.43
1820	2007-05-21	35.65	36.09	35.43	35.55	15437300	30.48
1821	2007-05-18	35.99	36.18	35.48	35.87	14451500	30.76
1822	2007-05-17	36.16	36.34	35.44	35.94	31790100	30.82
1823	2007-05-16	36.52	36.69	36.21	36.41	16427800	31.22
1824	2007-05-15	36.99	37.23	36.55	36.67	16820900	31.44
1825	2007-05-14	37.15	37.21	36.60	36.93	14102200	31.67
1826	2007-05-11	36.62	36.90	36.27	36.70	12717800	31.47
1827	2007-05-10	36.51	37.12	36.22	36.62	21477700	31.40
1828	2007-05-09	35.57	37.03	35.42	36.83	36915900	31.58
1829	2007-05-08	35.11	35.29	35.01	35.17	12409400	30.16
1830	2007-05-07	35.01	35.23	34.86	35.20	8503700	30.18
1831	2007-05-04	35.16	35.24	34.80	35.16	9823600	30.15
1832	2007-05-03	35.09	35.27	34.92	35.09	11527000	30.09
1833	2007-05-02	34.84	35.25	34.67	35.11	12153200	30.11
1834	2007-05-01	34.36	34.95	34.12	34.84	13620300	29.87
1835	2007-04-30	34.54	34.80	34.33	34.37	12525100	29.47
1836	2007-04-27	34.75	35.11	34.59	34.83	13975100	29.87
1837	2007-04-26	35.45	35.45	34.80	35.16	17599600	30.15
1838	2007-04-25	35.15	35.46	35.02	35.34	23770700	30.23
1839	2007-04-24	35.47	35.50	34.67	34.92	56577100	29.87
1840	2007-04-23	32.50	32.75	32.03	32.41	20359000	27.73
1841	2007-04-20	32.82	32.90	32.15	32.50	15304500	27.80
1842	2007-04-19	31.70	32.64	31.65	32.49	16295200	27.80
1843	2007-04-18	31.70	32.24	31.68	31.95	17555200	27.33
1844	2007-04-17	31.45	31.59	31.08	31.31	10358000	26.79
1845	2007-04-16	30.95	31.53	30.90	31.51	11140400	26.96
1846	2007-04-13	31.13	31.13	30.57	30.83	11256200	26.38
1847	2007-04-12	30.70	31.10	30.66	31.00	10804200	26.52
1848	2007-04-11	31.32	31.37	30.76	30.78	12354900	26.33
1849	2007-04-10	30.75	31.28	30.70	31.26	12564700	26.74
1850	2007-04-09	30.90	31.13	30.61	30.82	7900000	26.37
1851	2007-04-05	30.50	31.20	30.49	30.82	10632400	26.37
1852	2007-04-04	30.14	30.70	30.07	30.60	12438200	26.18
1853	2007-04-03	30.11	30.34	29.95	30.07	14580500	25.73
1854	2007-04-02	30.12	30.21	29.65	29.90	17293300	25.58
1855	2007-03-30	30.23	30.62	30.06	30.10	19141900	25.75
1856	2007-03-29	30.93	30.98	29.90	30.39	20090100	26.00
1857	2007-03-28	31.17	31.17	30.49	30.70	14112000	26.26
1858	2007-03-27	31.00	31.35	30.97	31.22	9455100	26.71
1859	2007-03-26	31.31	31.47	30.76	31.15	11102700	26.65
1860	2007-03-23	31.25	31.59	31.08	31.36	9957800	26.83
1861	2007-03-22	31.70	31.70	31.13	31.25	15543600	26.73
1862	2007-03-21	31.42	31.99	31.26	31.70	12455200	27.12
1863	2007-03-20	31.37	31.69	31.15	31.35	10420900	26.82
1864	2007-03-19	31.74	31.74	31.05	31.22	10072400	26.71
1865	2007-03-16	31.68	31.68	31.10	31.28	20476600	26.76
1866	2007-03-15	31.58	31.76	31.46	31.57	11917000	27.01
1867	2007-03-14	31.79	31.87	31.33	31.67	15481500	27.09
1868	2007-03-13	32.10	32.19	31.51	31.74	23939700	27.15
1869	2007-03-12	32.46	32.93	32.44	32.59	19909500	27.88
1870	2007-03-09	32.50	32.73	32.18	32.46	20543900	27.77
1871	2007-03-08	31.39	31.92	31.25	31.70	14480000	27.12
1872	2007-03-07	31.35	31.59	31.05	31.14	9366000	26.64
1873	2007-03-06	31.60	31.74	31.19	31.35	20665600	26.82
1874	2007-03-05	30.48	31.29	30.40	30.90	16564800	26.44
1875	2007-03-02	30.60	30.98	30.45	30.76	19287100	26.32
1876	2007-03-01	30.55	31.01	29.90	30.79	21552000	26.34
1877	2007-02-28	30.85	31.27	30.60	30.96	20170600	26.49
1878	2007-02-27	31.11	31.75	30.28	30.67	19193200	26.24
1879	2007-02-26	32.31	32.35	31.62	31.77	14960600	27.18
1880	2007-02-23	32.03	32.57	32.01	32.21	17396900	27.56
1881	2007-02-22	31.60	32.13	31.46	32.09	31591200	27.45
1882	2007-02-21	30.88	31.00	30.68	30.98	9520000	26.50
1883	2007-02-20	30.70	31.11	30.36	31.05	11016300	26.56
1884	2007-02-16	31.00	31.20	30.63	30.78	13397800	26.33
1885	2007-02-15	30.75	31.21	30.65	31.16	14958200	26.66
1886	2007-02-14	30.45	31.18	30.45	30.95	14839500	26.48
1887	2007-02-13	30.56	30.81	29.91	30.27	22314600	25.90
1888	2007-02-12	30.99	31.08	30.20	30.51	15849000	26.10
1889	2007-02-09	31.49	31.98	30.76	30.92	22885100	26.45
1890	2007-02-08	30.90	31.25	30.80	31.08	14441900	26.59
1891	2007-02-07	31.00	31.18	30.60	31.04	25202100	26.56
1892	2007-02-06	31.54	31.66	31.02	31.22	19840800	26.71
1893	2007-02-05	31.51	31.94	31.38	31.59	16178000	27.03
1894	2007-02-02	31.54	31.69	31.33	31.39	14612100	26.85
1895	2007-02-01	31.33	31.70	31.21	31.37	14654600	26.84
1896	2007-01-31	30.83	31.32	30.60	31.19	15835900	26.68
1897	2007-01-30	31.04	31.20	30.69	30.84	18473400	26.38
1898	2007-01-29	31.02	31.34	30.84	30.94	21549100	26.47
1899	2007-01-26	30.65	31.21	30.44	31.02	23674700	26.50
1900	2007-01-25	30.40	31.17	30.37	30.47	31739600	26.03
1901	2007-01-24	29.87	30.30	29.60	30.00	19235600	25.63
1902	2007-01-23	29.79	30.00	29.44	29.60	46361400	25.29
1903	2007-01-22	28.51	28.85	28.30	28.59	24661400	24.43
1904	2007-01-19	28.64	28.80	28.25	28.39	18915900	24.26
1905	2007-01-18	28.82	28.90	28.24	28.32	25711900	24.20
1906	2007-01-17	28.73	29.21	28.72	29.13	13775400	24.89
1907	2007-01-16	28.97	29.08	28.73	28.88	14020600	24.68
1908	2007-01-12	28.93	29.21	28.82	29.06	11719300	24.83
1909	2007-01-11	29.02	29.78	28.95	29.03	19199700	24.80
1910	2007-01-10	28.82	29.48	28.73	29.33	15761300	25.06
1911	2007-01-09	28.90	29.00	28.42	28.84	17943500	24.64
1912	2007-01-08	28.71	29.10	28.54	28.90	17777900	24.69
1913	2007-01-05	28.58	28.94	28.58	28.76	21465900	24.57
1914	2007-01-04	28.50	29.11	28.41	29.10	20417600	24.86
1915	2007-01-03	29.12	29.22	28.35	28.56	20786800	24.40
1916	2006-12-29	29.00	29.14	28.77	28.80	7686000	24.61
1917	2006-12-28	28.80	29.08	28.80	29.01	8912900	24.79
1918	2006-12-27	28.65	29.05	28.65	28.96	11730800	24.74
1919	2006-12-26	28.50	28.94	28.43	28.61	8777600	24.44
1920	2006-12-22	28.79	28.92	28.50	28.55	14316100	24.39
1921	2006-12-21	29.04	29.27	28.71	28.76	17589500	24.57
1922	2006-12-20	28.99	29.21	28.85	29.10	18471000	24.86
1923	2006-12-19	29.31	29.45	28.60	28.87	27675500	24.67
1924	2006-12-18	29.71	30.03	29.12	29.63	15027300	25.32
1925	2006-12-15	30.93	30.93	29.49	29.67	26890400	25.35
1926	2006-12-14	29.32	29.96	29.27	29.93	20491400	25.57
1927	2006-12-13	29.89	29.95	29.27	29.43	19589900	25.15
1928	2006-12-12	29.55	29.83	29.12	29.77	35069300	25.44
1929	2006-12-11	29.40	29.87	29.18	29.30	17061700	25.03
1930	2006-12-08	29.58	29.73	29.26	29.40	14469400	25.12
1931	2006-12-07	30.20	30.31	29.70	29.75	15198700	25.42
1932	2006-12-06	29.82	30.11	29.54	30.07	14670100	25.69
1933	2006-12-05	29.84	30.08	29.58	29.70	12840600	25.38
1934	2006-12-04	29.29	29.88	29.00	29.64	14552700	25.32
1935	2006-12-01	29.45	29.61	28.57	29.13	21440900	24.89
1936	2006-11-30	29.28	29.82	28.88	29.55	18507200	25.25
1937	2006-11-29	29.76	29.82	29.00	29.18	13079600	24.93
1938	2006-11-28	29.20	29.55	28.99	29.52	16370600	25.22
1939	2006-11-27	30.00	30.17	29.30	29.38	14641700	25.10
1940	2006-11-24	30.00	30.32	29.95	30.02	4060500	25.65
1941	2006-11-22	29.84	30.20	29.76	30.19	9474800	25.79
1942	2006-11-21	30.20	30.24	29.63	29.67	15291700	25.35
1943	2006-11-20	29.99	30.40	29.82	30.17	14071200	25.78
1944	2006-11-17	30.08	30.16	29.89	30.04	15420300	25.67
1945	2006-11-16	30.37	30.43	29.90	30.26	14095600	25.85
1946	2006-11-15	29.90	30.47	29.84	30.17	23533500	25.78
1947	2006-11-14	29.17	29.76	28.85	29.66	18856400	25.34
1948	2006-11-13	28.78	29.22	28.62	28.96	16955200	24.74
1949	2006-11-10	28.61	28.81	28.34	28.74	15840900	24.56
1950	2006-11-09	29.60	29.67	28.50	28.66	38302100	24.49
1951	2006-11-08	29.49	29.77	29.18	29.35	19751900	25.08
1952	2006-11-07	29.74	30.19	29.62	29.74	20199000	25.41
1953	2006-11-06	29.52	29.91	29.23	29.74	15670200	25.41
1954	2006-11-03	29.97	29.98	29.53	29.57	14210300	25.26
1955	2006-11-02	29.85	30.01	29.61	29.74	11625500	25.41
1956	2006-11-01	30.23	30.52	29.87	29.97	15284900	25.61
1957	2006-10-31	30.10	30.34	29.94	30.18	15734100	25.79
1958	2006-10-30	29.85	30.52	29.72	30.16	13316300	25.77
1959	2006-10-27	30.50	30.57	29.74	29.90	18818600	25.55
1960	2006-10-26	30.83	30.92	30.36	30.70	19349200	26.20
1961	2006-10-25	30.20	31.03	30.01	30.73	24539000	26.22
1962	2006-10-24	31.70	31.79	30.49	30.52	41571700	26.04
1963	2006-10-23	31.02	31.98	31.00	31.88	26055800	27.20
1964	2006-10-20	31.64	31.67	31.30	31.37	13892200	26.77
1965	2006-10-19	32.10	32.10	31.22	31.62	15851400	26.98
1966	2006-10-18	32.10	32.24	31.04	31.57	19385100	26.94
1967	2006-10-17	32.57	32.69	32.09	32.36	16598400	27.61
1968	2006-10-16	32.87	33.25	32.59	33.06	10409700	28.21
1969	2006-10-13	32.57	32.98	32.45	32.81	11532400	28.00
1970	2006-10-12	32.22	32.59	31.80	32.49	15817900	27.72
1971	2006-10-11	31.23	32.10	31.12	31.98	17847500	27.29
1972	2006-10-10	31.47	31.58	31.03	31.23	20393000	26.65
1973	2006-10-09	31.12	31.74	31.02	31.43	13980000	26.82
1974	2006-10-06	31.05	31.32	30.93	31.31	17789100	26.72
1975	2006-10-05	32.08	32.14	31.46	31.60	20648000	26.96
1976	2006-10-04	31.98	32.57	31.67	32.16	26357300	27.44
1977	2006-10-03	32.62	32.68	32.10	32.25	18222500	27.52
1978	2006-10-02	33.12	33.58	32.89	32.96	12817400	28.12
1979	2006-09-29	33.55	33.66	33.15	33.25	17928900	28.37
1980	2006-09-28	33.38	34.00	33.33	33.89	16425400	28.92
1981	2006-09-27	33.08	33.83	33.08	33.27	21941900	28.39
1982	2006-09-26	32.74	33.26	32.32	33.22	21987800	28.35
1983	2006-09-25	32.24	32.75	31.62	32.74	18029800	27.94
1984	2006-09-22	31.85	32.38	31.63	32.01	17462400	27.31
1985	2006-09-21	32.31	32.61	31.45	31.47	15262200	26.85
1986	2006-09-20	32.10	32.54	31.86	32.34	13901800	27.60
1987	2006-09-19	32.10	32.29	31.25	31.80	14088900	27.13
1988	2006-09-18	31.69	32.75	31.69	32.35	15656700	27.60
1989	2006-09-15	31.95	32.34	31.71	31.93	17306700	27.25
1990	2006-09-14	31.76	31.85	31.46	31.63	14739000	26.99
1991	2006-09-13	32.13	32.30	31.55	32.05	17047000	27.35
1992	2006-09-12	31.44	32.65	31.02	32.50	25130300	27.73
1993	2006-09-11	30.62	32.09	30.62	31.78	18289300	27.12
1994	2006-09-08	30.70	31.20	30.50	31.00	11057100	26.45
1995	2006-09-07	30.56	31.18	30.49	30.50	15656700	26.03
1996	2006-09-06	31.59	31.69	31.12	31.15	12118200	26.58
1997	2006-09-05	31.70	32.18	31.39	32.03	12376700	27.33
1998	2006-09-01	32.45	32.49	31.20	31.93	10359100	27.25
1999	2006-08-31	32.85	32.85	32.36	32.59	8565900	27.81
2000	2006-08-30	32.34	32.82	32.09	32.68	10290700	27.89
2001	2006-08-29	31.90	32.36	31.60	32.30	9217400	27.56
2002	2006-08-28	31.48	31.99	31.48	31.76	6466300	27.10
2003	2006-08-25	31.27	31.84	31.17	31.44	8579400	26.83
2004	2006-08-24	31.53	31.66	31.07	31.52	11021900	26.90
2005	2006-08-23	32.40	32.79	31.30	31.48	19546900	26.86
2006	2006-08-22	32.40	32.99	32.24	32.49	10021000	27.72
2007	2006-08-21	32.77	32.86	32.36	32.71	8843700	27.91
2008	2006-08-18	32.90	33.19	32.27	33.09	11230200	28.24
2009	2006-08-17	32.82	33.34	32.81	32.95	14753800	28.12
2010	2006-08-16	32.13	32.98	31.80	32.82	17216500	28.01
2011	2006-08-15	31.44	32.11	31.37	32.04	14184700	27.34
2012	2006-08-14	30.89	31.28	30.65	30.90	10134100	26.37
2013	2006-08-11	30.83	30.88	30.32	30.52	11911200	26.04
2014	2006-08-10	30.12	31.38	30.12	31.23	13657700	26.65
2015	2006-08-09	30.69	31.11	30.38	30.49	14854500	26.02
2016	2006-08-08	29.98	30.41	29.75	30.20	13912800	25.77
2017	2006-08-07	29.82	30.35	29.76	29.98	8663500	25.58
2018	2006-08-04	30.50	30.73	29.75	30.03	14193000	25.62
2019	2006-08-03	29.13	30.49	29.01	30.26	13740500	25.82
2020	2006-08-02	29.36	29.76	29.03	29.44	9037700	25.12
2021	2006-08-01	29.47	29.55	28.64	29.15	13185700	24.87
2022	2006-07-31	29.20	29.99	29.14	29.78	11452200	25.41
2023	2006-07-28	29.56	29.90	29.22	29.35	14489500	25.04
2024	2006-07-27	29.40	30.20	29.40	29.48	12585600	25.16
2025	2006-07-26	28.95	29.82	28.70	29.46	17306200	25.11
2026	2006-07-25	28.63	29.40	28.47	28.95	19948300	24.68
2027	2006-07-24	27.43	28.05	27.26	27.84	20340800	23.73
2028	2006-07-21	27.99	28.00	26.77	27.00	17771400	23.02
2029	2006-07-20	28.54	28.91	27.95	28.05	13253200	23.91
2030	2006-07-19	28.12	28.73	28.06	28.20	15093800	24.04
2031	2006-07-18	28.00	28.45	27.47	28.10	18588100	23.95
2032	2006-07-17	28.63	29.11	28.33	28.37	11687800	24.18
2033	2006-07-14	28.30	28.90	28.05	28.75	11429500	24.51
2034	2006-07-13	29.69	29.69	28.15	28.29	18365900	24.12
2035	2006-07-12	29.58	29.86	29.00	29.21	12895600	24.90
2036	2006-07-11	28.79	29.73	28.75	29.63	13528200	25.26
2037	2006-07-10	29.39	29.69	28.65	28.92	9191100	24.65
2038	2006-07-07	29.30	29.56	28.67	29.17	12686700	24.87
2039	2006-07-06	30.00	30.16	29.40	29.50	9071400	25.15
2040	2006-07-05	30.32	30.40	29.76	29.92	10922700	25.50
2041	2006-07-03	30.54	30.90	30.49	30.71	5531900	26.18
2042	2006-06-30	30.06	30.57	29.81	30.29	12174100	25.82
2043	2006-06-29	29.20	30.26	28.97	30.00	14681500	25.57
2044	2006-06-28	29.24	29.25	28.60	28.96	17709700	24.69
2045	2006-06-27	29.61	30.09	29.30	29.65	12534700	25.27
2046	2006-06-26	29.50	30.04	29.31	30.00	11481600	25.57
2047	2006-06-23	29.56	29.84	29.15	29.39	12771800	25.05
2048	2006-06-22	30.30	30.35	29.50	29.67	14479100	25.29
2049	2006-06-21	29.82	30.77	29.82	30.35	14398700	25.87
2050	2006-06-20	29.89	30.30	29.52	29.90	13939800	25.49
2051	2006-06-19	29.71	30.42	29.63	30.00	14962600	25.57
2052	2006-06-16	29.87	30.33	29.40	29.56	17722800	25.20
2053	2006-06-15	29.03	30.25	29.03	30.03	16562400	25.60
2054	2006-06-14	29.00	29.39	28.52	28.90	17400100	24.64
2055	2006-06-13	28.81	29.51	28.73	28.99	17604700	24.71
2056	2006-06-12	29.72	29.84	28.94	28.96	21675500	24.69
2057	2006-06-09	31.56	31.56	29.56	29.68	30894100	25.30
2058	2006-06-08	30.63	31.01	30.00	30.72	18625300	26.19
2059	2006-06-07	31.53	31.70	30.71	30.72	12982900	26.19
2060	2006-06-06	31.25	31.60	30.99	31.43	12599400	26.79
2061	2006-06-05	32.50	32.50	31.12	31.23	15056600	26.62
2062	2006-06-02	32.21	32.25	31.63	32.13	10857600	27.39
2063	2006-06-01	31.23	31.98	31.23	31.93	9396000	27.22
2064	2006-05-31	31.09	31.69	30.92	31.23	13946000	26.62
2065	2006-05-30	31.34	31.53	31.06	31.07	9357400	26.48
2066	2006-05-26	31.81	32.26	31.39	31.64	8845200	26.97
2067	2006-05-25	32.25	32.28	31.51	31.71	12728100	27.03
2068	2006-05-24	31.12	32.00	30.91	31.83	16586400	27.13
2069	2006-05-23	31.94	32.35	30.88	30.95	24351000	26.38
2070	2006-05-22	31.73	31.99	31.08	31.62	13001300	26.95
2071	2006-05-19	31.55	32.25	31.34	31.97	15016200	27.25
2072	2006-05-18	32.26	32.43	31.79	31.80	8682900	27.11
2073	2006-05-17	32.75	33.14	32.02	32.14	13231700	27.40
2074	2006-05-16	32.85	33.36	32.57	32.96	8818500	28.10
2075	2006-05-15	32.77	33.41	32.34	32.91	10121500	28.05
2076	2006-05-12	33.06	33.70	33.02	33.21	9713200	28.31
2077	2006-05-11	33.75	34.03	33.15	33.36	11180900	28.44
2078	2006-05-10	34.23	34.34	33.41	33.70	13578900	28.73
2079	2006-05-09	34.45	34.53	34.07	34.34	7194200	29.27
2080	2006-05-08	35.12	35.13	34.52	34.53	7940200	29.43
2081	2006-05-05	34.90	35.15	34.70	34.95	14570800	29.79
2082	2006-05-04	34.98	35.12	34.43	34.60	10479300	29.49
2083	2006-05-03	34.12	34.88	33.82	34.81	12893400	29.67
2084	2006-05-02	34.44	34.68	34.12	34.39	9661400	29.31
2085	2006-05-01	34.71	34.80	34.16	34.38	10349100	29.31
2086	2006-04-28	35.07	35.39	34.54	34.71	10394900	29.59
2087	2006-04-27	34.53	35.63	34.24	35.14	11165300	29.95
2088	2006-04-26	35.32	35.48	34.58	34.83	13690200	29.66
2089	2006-04-25	35.00	35.63	34.97	35.51	17835200	30.24
2090	2006-04-24	35.01	35.18	34.48	35.03	13499400	29.83
2091	2006-04-21	35.80	35.89	34.96	35.34	14870900	30.10
2092	2006-04-20	34.55	36.40	34.40	35.56	29853500	30.29
2093	2006-04-19	34.59	34.96	34.11	34.45	35822800	29.34
2094	2006-04-18	32.70	34.01	32.70	34.00	24875800	28.96
2095	2006-04-17	32.67	33.27	32.26	32.68	12215800	27.83
2096	2006-04-13	32.59	32.96	32.59	32.68	7308700	27.83
2097	2006-04-12	32.70	33.07	32.64	32.87	7135700	28.00
2098	2006-04-11	33.10	33.50	32.45	32.89	15564000	28.01
2099	2006-04-10	33.01	33.16	32.33	32.76	17095800	27.90
2100	2006-04-07	33.82	33.96	32.95	33.07	18469400	28.17
2101	2006-04-06	33.21	33.84	33.21	33.63	13332200	28.64
2102	2006-04-05	32.48	33.50	32.43	33.22	12301100	28.29
2103	2006-04-04	32.29	32.56	31.87	32.34	10199300	27.54
2104	2006-04-03	32.40	33.08	32.15	32.29	10560200	27.50
2105	2006-03-31	32.78	33.02	32.07	32.47	13431000	27.65
2106	2006-03-30	32.87	33.32	32.61	33.08	21189100	28.17
2107	2006-03-29	31.04	32.22	30.95	31.99	12603800	27.25
2108	2006-03-28	31.38	31.83	30.81	30.95	11773900	26.36
2109	2006-03-27	30.89	31.55	30.85	31.27	9662100	26.63
2110	2006-03-24	30.45	31.11	30.15	30.89	12147300	26.31
2111	2006-03-23	30.07	30.63	30.04	30.45	12659800	25.93
2112	2006-03-22	29.96	30.73	29.96	30.01	12214900	25.56
2113	2006-03-21	30.13	30.90	30.07	30.15	12013100	25.68
2114	2006-03-20	30.19	30.54	30.01	30.12	9035500	25.65
2115	2006-03-17	30.19	30.48	29.80	30.19	14430000	25.71
2116	2006-03-16	31.10	31.10	30.15	30.15	14271000	25.68
2117	2006-03-15	31.22	31.80	30.93	31.28	12694200	26.64
2118	2006-03-14	30.65	31.24	30.63	31.22	11223900	26.59
2119	2006-03-13	30.87	31.38	30.77	30.89	8196800	26.31
2120	2006-03-10	30.97	31.37	30.61	30.77	10516100	26.21
2121	2006-03-09	31.36	31.63	30.80	30.82	13816100	26.25
2122	2006-03-08	31.25	31.56	30.96	31.34	13742900	26.69
2123	2006-03-07	31.15	31.49	30.73	31.26	22646500	26.62
2124	2006-03-06	32.52	32.90	31.91	32.33	14266300	27.54
2125	2006-03-03	32.20	32.91	32.03	32.29	16163800	27.50
2126	2006-03-02	32.00	32.84	31.86	32.35	21858000	27.55
2127	2006-03-01	30.29	32.54	30.29	32.18	35036200	27.41
2128	2006-02-28	29.35	29.87	29.30	29.85	15712400	25.42
2129	2006-02-27	29.80	30.05	29.61	29.64	14999800	25.24
2130	2006-02-24	30.00	30.19	29.66	29.68	15062000	25.28
2131	2006-02-23	30.62	30.76	29.81	29.86	16360500	25.43
2132	2006-02-22	30.58	31.09	30.16	31.02	12218700	26.42
2133	2006-02-21	31.35	31.46	30.35	30.65	14218200	26.10
2134	2006-02-17	31.63	31.85	31.30	31.48	10154700	26.81
2135	2006-02-16	30.85	31.78	30.76	31.75	15158100	27.04
2136	2006-02-15	30.31	30.64	30.23	30.62	9898400	26.08
2137	2006-02-14	30.59	30.73	30.12	30.56	10890800	26.03
2138	2006-02-13	30.67	30.74	30.25	30.48	10626400	25.96
2139	2006-02-10	31.00	31.13	30.50	30.91	13192600	26.33
2140	2006-02-09	30.95	31.09	30.77	31.05	15559300	26.45
2141	2006-02-08	30.81	30.90	30.36	30.72	10927500	26.16
2142	2006-02-07	30.68	30.68	30.20	30.62	11343600	26.08
2143	2006-02-06	30.05	30.75	30.05	30.54	15849300	26.01
2144	2006-02-03	29.91	30.36	29.70	30.00	14797200	25.55
2145	2006-02-02	29.99	30.34	29.70	29.76	19810000	25.35
2146	2006-02-01	29.08	29.85	28.72	29.77	23113500	25.35
2147	2006-01-31	30.06	30.15	29.22	29.23	17764900	24.89
2148	2006-01-30	30.55	30.75	29.62	30.05	19448400	25.59
2149	2006-01-27	30.20	31.00	30.10	30.23	17204600	25.75
2150	2006-01-26	30.10	30.30	29.52	30.16	22720900	25.66
2151	2006-01-25	30.69	30.82	29.50	29.89	32314500	25.43
2152	2006-01-24	31.51	32.46	30.61	30.69	26164600	26.11
2153	2006-01-23	31.99	31.99	31.11	31.70	17147200	26.97
2154	2006-01-20	32.25	32.26	31.31	31.66	18183100	26.94
2155	2006-01-19	32.60	32.80	32.29	32.50	10463100	27.65
2156	2006-01-18	31.60	32.27	31.51	32.10	15061500	27.31
2157	2006-01-17	32.65	32.67	32.13	32.24	13222600	27.43
2158	2006-01-13	33.29	33.30	32.61	33.03	12464900	28.10
2159	2006-01-12	33.80	34.26	33.30	33.37	12141800	28.39
2160	2006-01-11	33.82	33.98	33.43	33.80	11646300	28.76
2161	2006-01-10	33.93	33.95	33.50	33.84	11397400	28.79
2162	2006-01-09	34.50	34.74	33.92	34.18	13725700	29.08
2163	2006-01-06	34.50	34.66	33.85	34.45	11894300	29.31
2164	2006-01-05	33.71	34.46	33.67	34.14	12507300	29.05
2165	2006-01-04	33.37	33.88	33.37	33.54	11645500	28.54
2166	2006-01-03	32.16	33.44	32.00	33.24	12321100	28.28
2167	2005-12-30	32.25	32.36	31.93	32.07	5110000	27.29
2168	2005-12-29	32.67	32.86	32.38	32.41	5406100	27.58
2169	2005-12-28	32.38	32.76	32.26	32.71	5954100	27.83
2170	2005-12-27	33.10	33.25	32.18	32.32	6405600	27.50
2171	2005-12-23	32.80	33.30	32.76	32.93	6554000	28.02
2172	2005-12-22	31.92	32.85	31.92	32.72	8838700	27.84
2173	2005-12-21	32.03	32.40	31.86	32.07	7526700	27.29
2174	2005-12-20	32.10	32.65	31.79	31.84	12669700	27.09
2175	2005-12-19	32.82	33.00	31.95	32.03	10343400	27.25
2176	2005-12-16	33.54	33.58	33.06	33.07	9372500	28.14
2177	2005-12-15	33.82	33.96	33.11	33.29	7884800	28.32
2178	2005-12-14	33.48	34.00	33.44	33.71	8172300	28.68
2179	2005-12-13	33.43	33.84	33.26	33.51	8690700	28.51
2180	2005-12-12	33.55	33.75	33.37	33.57	7252100	28.56
2181	2005-12-09	32.99	33.66	32.64	33.37	15605000	28.39
2182	2005-12-08	33.90	34.09	32.25	32.63	22799200	27.76
2183	2005-12-07	33.40	33.89	33.08	33.56	15879300	28.55
2184	2005-12-06	33.60	33.98	33.20	33.29	11817700	28.32
2185	2005-12-05	33.80	33.97	33.14	33.21	17422200	28.26
2186	2005-12-02	33.85	34.29	33.59	34.11	14722400	29.02
2187	2005-12-01	32.70	33.95	32.70	33.85	15550300	28.80
2188	2005-11-30	32.00	32.51	31.68	32.48	11680100	27.64
2189	2005-11-29	32.25	32.85	31.85	31.86	10039900	27.11
2190	2005-11-28	32.25	32.30	31.78	32.00	9123400	27.23
2191	2005-11-25	32.08	32.53	32.06	32.16	3847000	27.36
2192	2005-11-23	32.63	32.75	32.12	32.20	10069600	27.40
2193	2005-11-22	31.73	33.04	31.55	32.55	17619600	27.70
2194	2005-11-21	31.60	31.85	31.30	31.80	13300500	27.06
2195	2005-11-18	32.15	32.47	31.59	31.88	12744600	27.12
2196	2005-11-17	31.55	31.95	31.32	31.88	13931600	27.12
2197	2005-11-16	31.66	31.88	31.39	31.55	7910200	26.84
2198	2005-11-15	31.70	32.04	31.32	31.47	11650500	26.78
2199	2005-11-14	31.28	31.92	31.02	31.88	11066300	27.12
2200	2005-11-11	31.62	31.88	31.07	31.12	10690200	26.48
2201	2005-11-10	31.15	31.78	31.06	31.62	12901700	26.90
2202	2005-11-09	30.65	31.34	30.25	31.25	15255900	26.59
2203	2005-11-08	31.13	31.53	30.75	31.13	11096300	26.49
2204	2005-11-07	31.24	31.42	30.62	31.05	10771800	26.42
2205	2005-11-04	30.81	31.00	30.50	30.95	13076500	26.33
2206	2005-11-03	30.00	30.86	29.96	30.81	20156900	26.21
2207	2005-11-02	28.80	30.00	28.52	29.64	19097500	25.22
2208	2005-11-01	28.30	28.56	28.10	28.55	17050200	24.29
2209	2005-10-31	28.17	28.70	28.16	28.55	16007000	24.29
2210	2005-10-28	27.56	28.02	27.36	28.00	22860800	23.82
2211	2005-10-27	28.20	28.24	27.15	27.47	23674500	23.37
2212	2005-10-26	28.50	28.75	28.15	28.23	23232800	23.99
2213	2005-10-25	28.98	29.53	28.26	28.55	39551100	24.27
2214	2005-10-24	30.64	31.00	30.14	30.92	23810400	26.28
2215	2005-10-21	29.55	30.55	29.54	30.52	18187400	25.94
2216	2005-10-20	30.20	30.55	29.66	29.77	13837800	25.30
2217	2005-10-19	29.50	30.12	28.87	30.07	17499300	25.56
2218	2005-10-18	29.61	29.92	29.37	29.80	13140100	25.33
2219	2005-10-17	30.05	30.20	29.63	29.77	10596100	25.30
2220	2005-10-14	30.50	30.87	29.53	29.93	17593500	25.44
2221	2005-10-13	30.20	31.03	29.41	30.89	18964400	26.25
2222	2005-10-12	29.24	30.24	29.21	30.10	19019300	25.58
2223	2005-10-11	30.08	30.50	29.20	29.37	18085200	24.96
2224	2005-10-10	30.60	30.72	30.04	30.06	14143100	25.55
2225	2005-10-07	31.00	31.09	30.45	30.63	15543800	26.03
2226	2005-10-06	31.39	31.50	30.10	30.53	20761700	25.95
2227	2005-10-05	32.00	32.26	31.08	31.39	24441800	26.68
2228	2005-10-04	33.25	33.25	31.97	32.01	24012400	27.21
2229	2005-10-03	34.00	34.68	33.83	33.88	12365300	28.80
2230	2005-09-30	33.18	34.05	33.18	33.90	14441100	28.81
2231	2005-09-29	32.77	33.63	32.43	33.18	16390400	28.20
2232	2005-09-28	32.92	33.30	32.44	32.84	10593000	27.91
2233	2005-09-27	33.62	33.65	32.64	32.92	14156800	27.98
2234	2005-09-26	33.96	34.11	33.49	33.77	13727900	28.70
2235	2005-09-23	32.65	33.98	32.46	33.90	14175200	28.81
2236	2005-09-22	32.19	33.09	31.96	32.73	14435800	27.82
2237	2005-09-21	32.56	32.56	31.90	32.19	14131900	27.36
2238	2005-09-20	32.83	33.25	32.63	32.70	11842000	27.79
2239	2005-09-19	32.72	32.98	32.63	32.77	8975000	27.85
2240	2005-09-16	33.31	33.37	32.67	32.80	15695400	27.88
2241	2005-09-15	34.00	34.22	33.02	33.06	12654200	28.10
2242	2005-09-14	34.25	34.44	33.80	33.95	14957100	28.86
2243	2005-09-13	33.54	34.08	33.35	33.96	16876400	28.86
2244	2005-09-12	33.84	33.94	33.05	33.11	15559000	28.14
2245	2005-09-09	34.25	34.50	33.74	33.74	20896000	28.68
2246	2005-09-08	33.38	34.02	33.32	33.75	13985900	28.69
2247	2005-09-07	33.06	33.56	32.88	33.30	9954800	28.30
2248	2005-09-06	32.60	33.18	32.60	33.17	8627200	28.19
2249	2005-09-02	32.95	33.00	32.42	32.50	7384000	27.62
2250	2005-09-01	32.60	33.16	32.56	32.76	11656500	27.84
2251	2005-08-31	32.24	32.76	32.04	32.68	10571500	27.78
2252	2005-08-30	32.27	32.39	31.89	32.17	9761400	27.34
2253	2005-08-29	31.90	32.60	31.87	32.51	7958700	27.63
2254	2005-08-26	32.17	32.30	31.82	32.06	7803300	27.25
2255	2005-08-25	32.25	32.66	32.18	32.32	8045300	27.47
2256	2005-08-24	32.07	32.77	31.79	32.18	13600400	27.35
2257	2005-08-23	31.90	32.33	31.69	32.00	9254500	27.20
2258	2005-08-22	31.27	32.00	31.27	31.95	10663600	27.16
2259	2005-08-19	31.69	31.70	31.11	31.16	12298400	26.48
2260	2005-08-18	32.04	32.06	31.52	31.53	10289100	26.80
2261	2005-08-17	31.89	32.42	31.89	32.19	9738600	27.36
2262	2005-08-16	32.00	32.09	31.79	31.89	7678500	27.10
2263	2005-08-15	31.67	32.39	31.57	32.20	8404100	27.37
2264	2005-08-12	32.50	32.50	31.70	31.79	12243900	27.02
2265	2005-08-11	32.32	32.75	32.15	32.72	10765500	27.81
2266	2005-08-10	32.41	33.00	32.36	32.53	13183600	27.65
2267	2005-08-09	31.56	32.64	31.54	32.51	16500500	27.63
2268	2005-08-08	31.40	31.80	31.27	31.53	8766000	26.80
2269	2005-08-05	31.90	31.94	31.18	31.31	12556700	26.61
2270	2005-08-04	32.23	32.33	31.80	31.90	12245900	27.11
2271	2005-08-03	32.35	32.86	32.35	32.50	8834500	27.62
2272	2005-08-02	32.10	32.74	32.00	32.66	9871900	27.76
2273	2005-08-01	31.98	32.12	31.77	31.89	8053400	27.10
2274	2005-07-29	31.61	32.05	31.35	31.76	12195900	26.99
2275	2005-07-28	31.55	31.85	31.20	31.71	10405800	26.95
2276	2005-07-27	32.30	32.39	31.53	31.80	13391900	27.03
2277	2005-07-26	31.94	32.52	31.61	32.30	31121400	27.45
2278	2005-07-25	31.00	31.07	30.56	30.60	12542500	26.01
2279	2005-07-22	30.92	31.18	30.43	30.76	10542400	26.14
2280	2005-07-21	31.30	31.34	30.60	30.88	14256200	26.25
2281	2005-07-20	30.70	31.51	30.51	31.50	13563600	26.77
2282	2005-07-19	31.00	31.25	30.88	31.18	10713000	26.50
2283	2005-07-18	30.63	31.02	30.50	30.99	6090500	26.34
2284	2005-07-15	30.60	30.83	30.34	30.76	8178400	26.14
2285	2005-07-14	30.85	31.06	30.61	30.77	10754100	26.15
2286	2005-07-13	30.50	30.65	30.14	30.63	10463600	26.03
2287	2005-07-12	30.50	30.71	30.11	30.59	14471000	26.00
2288	2005-07-11	29.90	30.69	29.67	30.65	15670600	26.05
2289	2005-07-08	29.40	29.78	29.26	29.75	10164000	25.29
2290	2005-07-07	28.85	29.40	28.69	29.40	9805100	24.99
2291	2005-07-06	28.98	29.46	28.92	29.20	13278500	24.82
2292	2005-07-05	28.20	28.97	27.25	28.94	11165600	24.60
2293	2005-07-01	28.05	28.30	27.89	28.03	5352200	23.82
2294	2005-06-30	28.15	28.40	28.00	28.07	9059700	23.86
2295	2005-06-29	28.24	28.52	28.02	28.22	8882500	23.99
2296	2005-06-28	27.73	28.60	27.70	28.26	15527500	24.02
2297	2005-06-27	27.99	28.05	27.44	27.53	9994300	23.40
2298	2005-06-24	28.30	28.34	27.85	28.01	14156600	23.81
2299	2005-06-23	28.42	29.18	28.19	28.22	19944100	23.99
2300	2005-06-22	28.00	28.37	27.98	28.34	12560800	24.09
2301	2005-06-21	27.60	28.03	27.59	28.00	10494400	23.80
2302	2005-06-20	27.14	27.85	27.10	27.64	11814300	23.49
2303	2005-06-17	27.43	27.50	27.19	27.32	17339500	23.22
2304	2005-06-16	26.96	27.40	26.96	27.22	11563200	23.14
2305	2005-06-15	27.02	27.21	26.70	27.14	10718400	23.07
2306	2005-06-14	27.30	27.48	26.98	27.02	12036000	22.97
2307	2005-06-13	27.23	27.80	27.17	27.35	8366800	23.25
2308	2005-06-10	27.97	27.97	27.10	27.38	12443800	23.27
2309	2005-06-09	28.05	28.14	27.52	28.03	15233200	23.82
2310	2005-06-08	27.88	28.20	27.57	27.90	16581800	23.71
2311	2005-06-07	28.00	28.26	27.13	27.28	16600900	23.19
2312	2005-06-06	27.89	27.94	27.54	27.75	8278000	23.59
2313	2005-06-03	27.92	28.19	27.72	27.98	10091900	23.78
2314	2005-06-02	27.75	28.06	27.63	28.04	8432800	23.83
2315	2005-06-01	27.56	28.07	27.36	27.79	9076600	23.62
2316	2005-05-31	27.60	27.88	27.54	27.64	8938700	23.49
2317	2005-05-27	27.88	27.90	27.42	27.75	6397100	23.59
2318	2005-05-26	27.60	28.07	27.60	27.95	9634500	23.76
2319	2005-05-25	27.45	27.55	27.09	27.49	8477000	23.36
2320	2005-05-24	27.11	27.61	27.07	27.53	13539900	23.40
2321	2005-05-23	27.52	27.70	27.27	27.38	11923200	23.27
2322	2005-05-20	27.48	27.81	27.23	27.70	11258800	23.54
2323	2005-05-19	27.54	27.86	27.17	27.38	11326200	23.27
2324	2005-05-18	27.50	27.75	27.17	27.56	12761700	23.42
2325	2005-05-17	27.00	27.44	26.89	27.41	10903800	23.30
2326	2005-05-16	26.50	27.22	26.35	26.96	13013700	22.91
2327	2005-05-13	26.48	26.74	26.35	26.50	15178500	22.52
2328	2005-05-12	26.00	26.66	26.00	26.32	11832000	22.37
2329	2005-05-11	25.91	26.13	25.36	26.10	9600500	22.18
2330	2005-05-10	26.00	26.31	25.68	25.88	9919000	22.00
2331	2005-05-09	26.23	26.41	26.01	26.39	9225200	22.43
2332	2005-05-06	26.19	26.54	26.08	26.41	10910600	22.45
2333	2005-05-05	25.70	26.17	25.69	26.04	12157900	22.13
2334	2005-05-04	25.39	25.94	25.27	25.78	11338800	21.91
2335	2005-05-03	25.05	25.38	25.02	25.20	9460800	21.42
2336	2005-05-02	25.00	25.25	24.93	25.13	12686100	21.36
2337	2005-04-29	24.80	24.99	24.45	24.96	12865100	21.21
2338	2005-04-28	24.48	25.03	24.41	24.61	13360400	20.92
2339	2005-04-27	24.35	24.75	24.25	24.71	8907300	20.98
2340	2005-04-26	24.52	25.20	24.35	24.54	11682200	20.84
2341	2005-04-25	24.48	24.75	24.39	24.62	9286600	20.90
2342	2005-04-22	24.68	24.71	24.13	24.42	8673600	20.73
2343	2005-04-21	24.44	24.89	24.19	24.68	14888800	20.96
2344	2005-04-20	24.30	24.40	23.76	24.02	15300600	20.39
2345	2005-04-19	24.95	24.95	24.02	24.17	20912300	20.52
2346	2005-04-18	22.51	23.31	22.51	22.92	15836200	19.46
2347	2005-04-15	23.16	23.18	22.55	22.76	20251000	19.33
2348	2005-04-14	23.56	23.77	23.31	23.39	16145900	19.86
2349	2005-04-13	24.02	24.05	23.63	23.64	13543400	20.07
2350	2005-04-12	24.68	24.74	23.50	24.22	28399700	20.56
2351	2005-04-11	24.98	25.07	24.65	24.70	7878700	20.97
2352	2005-04-08	25.17	25.29	24.90	24.91	7847200	21.15
2353	2005-04-07	24.85	25.21	24.56	25.07	8992400	21.29
2354	2005-04-06	24.99	25.22	24.69	24.73	10255100	21.00
2355	2005-04-05	24.82	25.19	24.73	24.87	11343000	21.12
2356	2005-04-04	24.65	25.50	24.48	24.85	14851200	21.10
2357	2005-04-01	25.78	25.79	24.89	24.96	14186200	21.19
2358	2005-03-31	25.75	25.75	25.30	25.49	11524500	21.64
2359	2005-03-30	25.18	25.83	24.50	25.75	11741000	21.86
2360	2005-03-29	25.35	25.64	25.05	25.18	12815800	21.38
2361	2005-03-28	25.52	25.95	25.46	25.49	9639200	21.64
2362	2005-03-24	25.43	25.77	25.36	25.51	8096500	21.66
2363	2005-03-23	24.92	25.57	24.88	25.34	10299100	21.52
2364	2005-03-22	25.54	25.74	25.00	25.00	11616900	21.23
2365	2005-03-21	25.43	25.61	25.09	25.22	10308900	21.41
2366	2005-03-18	25.64	25.70	24.98	25.44	17023400	21.60
2367	2005-03-17	25.55	25.87	25.40	25.64	9988900	21.77
2368	2005-03-16	25.57	26.13	25.29	25.45	13119400	21.61
2369	2005-03-15	26.18	26.34	25.62	25.72	15470300	21.84
2370	2005-03-14	26.18	26.34	25.88	26.26	14487200	22.30
2371	2005-03-11	27.09	27.15	26.08	26.20	18092800	22.25
2372	2005-03-10	26.83	27.29	26.62	27.08	20921200	22.99
2373	2005-03-09	26.37	26.88	26.34	26.64	20056500	22.62
2374	2005-03-08	26.55	27.14	26.25	26.34	30920900	22.36
2375	2005-03-07	26.89	27.79	26.82	27.37	26277900	23.24
2376	2005-03-04	26.88	27.10	26.49	26.89	16490700	22.83
2377	2005-03-03	27.00	27.15	26.35	26.58	17260300	22.57
2378	2005-03-02	26.90	27.37	26.74	26.97	14698500	22.90
2379	2005-03-01	26.90	27.31	26.86	27.15	14096000	23.05
2380	2005-02-28	26.65	27.41	26.41	26.47	21692300	22.48
2381	2005-02-25	26.00	26.88	25.95	26.70	15233900	22.67
2382	2005-02-24	25.37	26.10	25.27	25.96	12867000	22.04
2383	2005-02-23	25.65	25.90	25.05	25.47	13665700	21.63
2384	2005-02-22	25.02	26.08	25.02	25.57	15824100	21.71
2385	2005-02-18	25.35	25.61	25.11	25.32	10782600	21.50
2386	2005-02-17	26.19	26.21	25.44	25.48	15902600	21.63
2387	2005-02-16	26.00	26.44	25.51	26.09	15300700	22.15
2388	2005-02-15	25.95	26.38	25.73	26.04	17616700	22.11
2389	2005-02-14	25.77	26.03	25.58	25.95	11112800	22.03
2390	2005-02-11	24.98	25.98	24.79	25.86	17349600	21.96
2391	2005-02-10	24.80	25.28	24.35	24.91	15232800	21.15
2392	2005-02-09	25.35	25.36	24.52	24.63	13292500	20.91
2393	2005-02-08	24.70	25.56	24.62	25.35	15838900	21.52
2394	2005-02-07	24.60	24.98	24.55	24.70	11172000	20.97
2395	2005-02-04	23.81	24.80	23.37	24.80	20387600	21.06
2396	2005-02-03	23.25	23.42	22.88	23.13	10817000	19.64
2397	2005-02-02	23.58	23.61	23.20	23.49	10133400	19.94
2398	2005-02-01	23.12	23.69	23.12	23.58	13986300	20.02
2399	2005-01-31	23.32	23.45	22.99	23.21	12705400	19.71
2400	2005-01-28	23.10	23.26	22.77	23.11	15514500	19.62
2401	2005-01-27	22.64	22.96	22.52	22.88	14115800	19.43
2402	2005-01-26	21.94	22.95	21.80	22.66	26594200	19.22
2403	2005-01-25	21.00	21.29	21.00	21.12	19725000	17.91
2404	2005-01-24	21.14	21.31	20.70	20.77	15531700	17.62
2405	2005-01-21	21.38	21.65	20.96	21.03	14640000	17.84
2406	2005-01-20	21.67	21.85	21.24	21.38	17038700	18.13
2407	2005-01-19	22.72	22.73	21.89	21.92	11753600	18.59
2408	2005-01-18	22.26	22.58	22.23	22.50	8978700	19.08
2409	2005-01-14	22.25	22.71	22.25	22.47	8145400	19.06
2410	2005-01-13	22.38	22.40	21.90	22.20	14803400	18.83
2411	2005-01-12	22.52	22.70	22.06	22.39	12308600	18.99
2412	2005-01-11	22.38	22.61	22.10	22.37	13744100	18.97
2413	2005-01-10	22.79	23.09	22.50	22.61	10170200	19.18
2414	2005-01-07	23.00	23.26	22.64	22.92	9839600	19.44
2415	2005-01-06	22.98	23.10	22.65	22.80	11317200	19.34
2416	2005-01-05	23.50	23.59	22.75	22.89	17913300	19.41
2417	2005-01-04	24.19	24.31	23.14	23.60	12968100	20.02
2418	2005-01-03	24.93	24.97	24.09	24.18	9305500	20.51
2419	2004-12-31	24.52	24.74	24.47	24.62	4719800	20.88
2420	2004-12-30	24.41	24.63	24.35	24.45	6046200	20.74
2421	2004-12-29	24.02	24.48	24.02	24.33	9208900	20.64
2422	2004-12-28	23.75	24.03	23.64	23.90	5524800	20.27
2423	2004-12-27	23.97	24.09	23.72	23.80	5127000	20.19
2424	2004-12-23	23.81	24.08	23.81	23.86	4958700	20.24
2425	2004-12-22	23.75	23.99	23.65	23.89	7227700	20.26
2426	2004-12-21	23.50	23.78	23.36	23.63	7899800	20.04
2427	2004-12-20	23.55	23.85	23.19	23.40	8824000	19.85
2428	2004-12-17	23.12	24.00	23.12	23.44	20393700	19.88
2429	2004-12-16	24.43	24.62	23.94	24.03	11822400	20.38
2430	2004-12-15	24.15	24.58	24.12	24.42	8198700	20.71
2431	2004-12-14	23.80	24.48	23.71	24.34	10596000	20.64
2432	2004-12-13	23.88	23.88	23.37	23.69	10567200	20.09
2433	2004-12-10	23.55	23.93	23.40	23.63	9432600	20.04
2434	2004-12-09	23.80	24.03	23.29	23.70	22188000	20.10
2435	2004-12-08	24.55	24.60	24.03	24.05	17521600	20.40
2436	2004-12-07	25.50	25.75	25.00	25.02	13998000	21.22
2437	2004-12-06	25.30	25.64	24.80	25.29	11161100	21.45
2438	2004-12-03	25.60	25.88	25.03	25.10	15354400	21.29
2439	2004-12-02	24.93	25.61	24.71	24.91	11636500	21.13
2440	2004-12-01	24.31	25.24	24.30	25.18	11850800	21.36
2441	2004-11-30	24.72	24.75	24.17	24.18	9337000	20.51
2442	2004-11-29	24.95	25.09	24.38	24.57	8964100	20.84
2443	2004-11-26	24.63	24.90	24.59	24.59	3175800	20.86
2444	2004-11-24	24.54	24.74	24.43	24.63	6896300	20.89
2445	2004-11-23	24.57	24.69	24.10	24.33	7996700	20.64
2446	2004-11-22	24.69	24.69	24.15	24.55	9011300	20.82
2447	2004-11-19	25.35	25.36	24.72	24.75	10594800	20.99
2448	2004-11-18	25.00	25.44	24.84	25.36	11871500	21.51
2449	2004-11-17	24.75	25.35	24.67	25.21	15734600	21.38
2450	2004-11-16	24.61	24.71	24.24	24.43	9541100	20.72
2451	2004-11-15	24.57	24.94	24.30	24.82	10799600	21.05
2452	2004-11-12	24.39	24.70	24.02	24.69	9171200	20.94
2453	2004-11-11	24.27	24.49	24.02	24.27	9406900	20.58
2454	2004-11-10	24.63	24.66	23.78	23.97	13634700	20.33
2455	2004-11-09	24.72	25.00	24.34	24.75	9375600	20.99
2456	2004-11-08	24.68	24.89	24.60	24.74	7628300	20.98
2457	2004-11-05	24.60	24.95	24.36	24.70	11215400	20.95
2458	2004-11-04	23.48	24.60	23.48	24.26	11305400	20.58
2459	2004-11-03	24.76	24.99	23.74	23.92	14619400	20.29
2460	2004-11-02	24.70	24.80	24.03	24.30	17377300	20.61
2461	2004-11-01	24.37	24.97	24.35	24.82	11737300	21.05
2462	2004-10-29	24.30	24.56	24.13	24.45	13429300	20.74
2463	2004-10-28	23.93	24.94	23.79	24.34	20995200	20.64
2464	2004-10-27	22.89	23.94	22.79	23.77	14491800	20.14
2465	2004-10-26	22.75	22.95	22.26	22.89	11248700	19.39
2466	2004-10-25	22.80	22.89	22.46	22.47	15184100	19.04
2467	2004-10-22	23.05	23.17	22.06	22.31	14805100	18.90
2468	2004-10-21	23.09	23.40	22.53	23.05	17006000	19.53
2469	2004-10-20	22.09	22.95	22.08	22.87	16109600	19.38
2470	2004-10-19	22.30	22.94	22.22	22.55	27388200	19.11
2471	2004-10-18	21.05	21.11	20.56	21.09	16471500	17.87
2472	2004-10-15	21.59	21.75	21.13	21.22	11243200	17.98
2473	2004-10-14	21.99	21.99	21.27	21.38	13677100	18.11
2474	2004-10-13	21.90	22.18	21.71	21.73	15878600	18.41
2475	2004-10-12	21.43	21.58	21.06	21.30	12906600	18.05
2476	2004-10-11	21.60	22.01	21.30	21.89	11252100	18.55
2477	2004-10-08	22.50	22.54	21.75	22.05	12635300	18.68
2478	2004-10-07	23.12	23.20	22.70	22.79	9439300	19.31
2479	2004-10-06	22.72	23.12	22.51	23.10	10090400	19.57
2480	2004-10-05	22.95	23.47	22.58	22.83	12368000	19.34
2481	2004-10-04	22.89	23.49	22.89	23.04	14296500	19.52
2482	2004-10-01	21.73	22.75	21.73	22.66	16608500	19.20
2483	2004-09-30	21.40	21.85	21.18	21.28	15707000	18.03
2484	2004-09-29	20.84	21.44	20.78	21.40	13286400	18.13
2485	2004-09-28	21.15	21.28	20.52	20.78	17591700	17.61
2486	2004-09-27	21.35	21.54	21.06	21.14	15519500	17.91
2487	2004-09-24	22.37	22.97	21.61	21.69	18175200	18.38
2488	2004-09-23	22.26	22.72	22.04	22.45	9122400	19.02
2489	2004-09-22	22.75	22.76	22.25	22.38	9163000	18.96
2490	2004-09-21	22.89	23.24	22.84	22.89	17728500	19.39
2491	2004-09-20	21.87	22.90	21.82	22.73	14341100	19.26
2492	2004-09-17	21.95	22.15	21.61	22.08	17716600	18.71
2493	2004-09-16	21.85	22.00	21.47	21.59	11239500	18.29
2494	2004-09-15	22.02	22.20	21.61	21.85	13237900	18.51
2495	2004-09-14	22.19	22.59	22.05	22.39	15474000	18.97
2496	2004-09-13	22.13	22.60	21.71	22.17	23123000	18.78
2497	2004-09-10	20.80	22.08	20.60	21.94	27597500	18.59
2498	2004-09-09	19.75	20.92	19.52	20.77	36215300	17.60
2499	2004-09-08	18.62	19.05	18.62	18.83	18919900	15.95
2500	2004-09-07	19.25	19.38	18.55	18.71	18691900	15.85

The file is too large to be shown. View raw