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

1	Date	Open	High	Low	Close	Volume	Adj Close
2	2014-08-08	43.23	43.32	42.91	43.20	28942700	43.20
3	2014-08-07	42.84	43.45	42.65	43.23	30314900	43.23
4	2014-08-06	42.74	43.17	42.21	42.74	24634000	42.74
5	2014-08-05	43.31	43.46	42.83	43.08	26266400	43.08
6	2014-08-04	42.97	43.47	42.81	43.37	34244200	43.37
7	2014-08-01	43.21	43.25	42.60	42.86	31170300	42.86
8	2014-07-31	43.38	43.69	43.08	43.16	31537500	43.16
9	2014-07-30	44.07	44.10	43.29	43.58	31921400	43.58
10	2014-07-29	43.91	44.09	43.64	43.89	27763100	43.89
11	2014-07-28	44.36	44.51	43.93	43.97	29684200	43.97
12	2014-07-25	44.30	44.66	44.30	44.50	26701500	44.50
13	2014-07-24	44.93	45.00	44.32	44.40	30696100	44.40
14	2014-07-23	45.45	45.45	44.62	44.87	52362900	44.87
15	2014-07-22	45.00	45.15	44.59	44.83	43020800	44.83
16	2014-07-21	44.56	45.16	44.22	44.84	37583900	44.84
17	2014-07-18	44.65	44.84	44.25	44.69	43397400	44.69
18	2014-07-17	45.45	45.71	44.25	44.53	82162300	44.53
19	2014-07-16	42.51	44.31	42.48	44.08	63318000	44.08
20	2014-07-15	42.33	42.47	42.03	42.45	28748700	42.45
21	2014-07-14	42.22	42.45	42.04	42.14	21881100	42.14
22	2014-07-11	41.70	42.09	41.48	42.09	24083000	42.09
23	2014-07-10	41.37	42.00	41.05	41.69	21854700	41.69
24	2014-07-09	41.98	41.99	41.53	41.67	18375700	41.67
25	2014-07-08	41.87	42.00	41.61	41.78	31218200	41.78
26	2014-07-07	41.75	42.12	41.71	41.99	21952400	41.99
27	2014-07-03	41.91	41.99	41.56	41.80	15969300	41.80
28	2014-07-02	41.73	41.90	41.53	41.90	20208100	41.90
29	2014-07-01	41.86	42.15	41.69	41.87	26917000	41.87
30	2014-06-30	42.17	42.21	41.70	41.70	30793100	41.70
31	2014-06-27	41.61	42.29	41.51	42.25	74640000	42.25
32	2014-06-26	41.93	41.94	41.43	41.72	23604400	41.72
33	2014-06-25	41.70	42.05	41.46	42.03	20049100	42.03
34	2014-06-24	41.83	41.94	41.56	41.75	26509100	41.75
35	2014-06-23	41.73	42.00	41.69	41.99	18732000	41.99
36	2014-06-20	41.45	41.83	41.38	41.68	47764900	41.68
37	2014-06-19	41.57	41.77	41.33	41.51	19828200	41.51
38	2014-06-18	41.61	41.74	41.18	41.65	27097000	41.65
39	2014-06-17	41.29	41.91	40.34	41.68	22480500	41.68
40	2014-06-16	41.04	41.61	41.04	41.50	24127400	41.50
41	2014-06-13	41.10	41.57	40.86	41.23	26310000	41.23
42	2014-06-12	40.81	40.88	40.29	40.58	29818900	40.58
43	2014-06-11	40.93	41.07	40.77	40.86	17635400	40.86
44	2014-06-10	41.03	41.16	40.86	41.11	15106500	41.11
45	2014-06-09	41.39	41.48	41.02	41.27	15019200	41.27
46	2014-06-06	41.48	41.66	41.24	41.48	24043600	41.48
47	2014-06-05	40.59	41.25	40.40	41.21	31865200	41.21
48	2014-06-04	40.21	40.37	39.86	40.32	23209000	40.32
49	2014-06-03	40.60	40.68	40.25	40.29	18068900	40.29
50	2014-06-02	40.95	41.09	40.68	40.79	18504300	40.79
51	2014-05-30	40.45	40.97	40.25	40.94	34567600	40.94
52	2014-05-29	40.15	40.35	39.91	40.34	19888200	40.34
53	2014-05-28	40.14	40.19	39.82	40.01	25711500	40.01
54	2014-05-27	40.26	40.26	39.81	40.19	26160600	40.19
55	2014-05-23	40.37	40.37	40.00	40.12	18020000	40.12
56	2014-05-22	40.29	40.35	39.85	40.10	20201800	40.10
57	2014-05-21	39.80	40.35	39.74	40.35	22398700	40.35
58	2014-05-20	39.68	39.94	39.46	39.68	21320900	39.68
59	2014-05-19	39.61	39.82	39.46	39.75	24537400	39.75
60	2014-05-16	39.67	39.84	39.27	39.83	29867100	39.83
61	2014-05-15	40.09	40.40	39.51	39.60	37793200	39.60
62	2014-05-14	40.30	40.45	40.05	40.24	18818700	40.24
63	2014-05-13	39.92	40.50	39.85	40.42	27004800	40.42
64	2014-05-12	39.74	40.02	39.65	39.97	22782600	39.69
65	2014-05-09	39.54	39.85	39.37	39.54	29647600	39.26
66	2014-05-08	39.34	39.90	38.97	39.64	32120400	39.36
67	2014-05-07	39.22	39.51	38.51	39.42	41744500	39.14
68	2014-05-06	39.29	39.35	38.95	39.06	27112400	38.79
69	2014-05-05	39.52	39.64	39.30	39.43	22460900	39.15
70	2014-05-02	40.31	40.34	39.66	39.69	43416600	39.41
71	2014-05-01	40.24	40.36	39.95	40.00	28787400	39.72
72	2014-04-30	40.40	40.50	40.17	40.40	35458700	40.12
73	2014-04-29	41.10	41.19	40.39	40.51	29636200	40.23
74	2014-04-28	40.14	41.29	40.09	40.87	50610200	40.58
75	2014-04-25	40.29	40.68	39.75	39.91	56876800	39.63
76	2014-04-24	39.74	39.97	39.30	39.86	42381600	39.58
77	2014-04-23	39.99	39.99	39.47	39.69	24602800	39.41
78	2014-04-22	39.96	40.14	39.83	39.99	27056700	39.71
79	2014-04-21	40.13	40.15	39.79	39.94	22221200	39.66
80	2014-04-17	40.01	40.20	39.51	40.01	36689400	39.73
81	2014-04-16	40.06	40.42	39.91	40.40	30615800	40.12
82	2014-04-15	39.34	39.96	39.05	39.75	33968700	39.47
83	2014-04-14	39.11	39.41	38.90	39.18	32006600	38.91
84	2014-04-11	39.00	39.79	39.00	39.21	34330200	38.94
85	2014-04-10	40.44	40.69	39.09	39.36	45960800	39.08
86	2014-04-09	39.93	40.55	39.88	40.47	27398700	40.19
87	2014-04-08	39.75	39.93	39.20	39.82	35918600	39.54
88	2014-04-07	39.96	40.27	39.74	39.80	37559600	39.52
89	2014-04-04	41.25	41.39	39.64	39.87	51409600	39.59
90	2014-04-03	41.29	41.29	40.71	41.01	30139600	40.72
91	2014-04-02	41.44	41.66	41.17	41.35	28666700	41.06
92	2014-04-01	41.15	41.59	41.07	41.42	32605000	41.13
93	2014-03-31	40.43	41.50	40.40	40.99	46886300	40.70
94	2014-03-28	39.79	40.64	39.68	40.30	43472700	40.02
95	2014-03-27	39.74	39.97	39.34	39.36	35369200	39.08
96	2014-03-26	40.48	40.71	39.60	39.79	41977500	39.51
97	2014-03-25	40.66	40.99	39.96	40.34	43193100	40.06
98	2014-03-24	40.34	40.64	39.86	40.50	46098400	40.22
99	2014-03-21	40.72	40.94	40.01	40.16	80721800	39.88
100	2014-03-20	39.25	40.65	39.24	40.33	59269800	40.05
101	2014-03-19	39.47	39.55	38.91	39.27	35597200	38.99
102	2014-03-18	38.26	39.90	38.22	39.55	64063900	39.27
103	2014-03-17	37.90	38.41	37.79	38.05	20479600	37.78
104	2014-03-14	37.65	38.14	37.51	37.70	27195600	37.44
105	2014-03-13	38.42	38.45	37.64	37.89	32169700	37.62
106	2014-03-12	37.80	38.43	37.79	38.27	30494100	38.00
107	2014-03-11	37.87	38.23	37.72	38.02	25216400	37.75
108	2014-03-10	37.99	38.01	37.72	37.82	19006600	37.56
109	2014-03-07	38.28	38.36	37.69	37.90	26591600	37.63
110	2014-03-06	38.14	38.24	37.89	38.15	23582200	37.88
111	2014-03-05	38.25	38.27	37.93	38.11	20520100	37.84
112	2014-03-04	38.20	38.48	38.07	38.41	26802400	38.14
113	2014-03-03	37.92	38.13	37.49	37.78	29717500	37.52
114	2014-02-28	37.98	38.46	37.82	38.31	41215000	38.04
115	2014-02-27	37.45	37.89	37.23	37.86	33903400	37.59
116	2014-02-26	37.58	37.74	37.19	37.47	41041800	37.21
117	2014-02-25	37.61	37.85	37.35	37.54	30736500	37.28
118	2014-02-24	37.69	37.98	37.54	37.69	32085100	37.43
119	2014-02-21	37.94	38.35	37.86	37.98	38021300	37.71
120	2014-02-20	37.57	37.87	37.40	37.75	27526100	37.49
121	2014-02-19	37.22	37.75	37.21	37.51	29750400	37.25
122	2014-02-18	37.63	37.78	37.41	37.42	32834000	37.16
123	2014-02-14	37.39	37.78	37.33	37.62	31407500	37.08
124	2014-02-13	37.33	37.86	37.33	37.61	37635500	37.07
125	2014-02-12	37.35	37.60	37.30	37.47	27051800	36.93
126	2014-02-11	36.88	37.26	36.86	37.17	32141400	36.63
127	2014-02-10	36.63	36.80	36.29	36.80	26767000	36.27
128	2014-02-07	36.32	36.59	36.01	36.56	33260500	36.03
129	2014-02-06	35.80	36.25	35.69	36.18	35351800	35.66
130	2014-02-05	36.29	36.47	35.80	35.82	55814400	35.30
131	2014-02-04	36.97	37.19	36.25	36.35	54697900	35.83
132	2014-02-03	37.74	37.99	36.43	36.48	64063100	35.95
133	2014-01-31	36.95	37.89	36.56	37.84	93162300	37.30
134	2014-01-30	36.79	36.88	36.23	36.86	35036300	36.33
135	2014-01-29	35.98	36.88	35.90	36.66	52745900	36.13
136	2014-01-28	36.12	36.39	35.75	36.27	36205500	35.75
137	2014-01-27	36.87	36.89	35.98	36.03	44420800	35.51
138	2014-01-24	37.45	37.55	36.53	36.81	76395500	36.28
139	2014-01-23	36.09	36.13	35.52	36.06	43954000	35.54
140	2014-01-22	36.26	36.32	35.75	35.93	21904300	35.41
141	2014-01-21	36.82	36.82	36.06	36.17	31567300	35.65
142	2014-01-17	36.83	36.83	36.15	36.38	46267500	35.86
143	2014-01-16	36.69	37.00	36.31	36.89	38018700	36.36
144	2014-01-15	35.90	36.79	35.85	36.76	44812600	36.23
145	2014-01-14	34.73	35.88	34.63	35.78	41623300	35.26
146	2014-01-13	35.99	36.02	34.83	34.98	45901900	34.48
147	2014-01-10	35.90	36.15	35.75	36.04	40548800	35.52
148	2014-01-09	35.88	35.91	35.40	35.53	36516300	35.02
149	2014-01-08	36.00	36.14	35.58	35.76	59971700	35.25
150	2014-01-07	36.33	36.49	36.21	36.41	35802800	35.89
151	2014-01-06	36.85	36.89	36.11	36.13	43603700	35.61
152	2014-01-03	37.20	37.22	36.60	36.91	31134800	36.38
153	2014-01-02	37.35	37.40	37.10	37.16	30632200	36.63
154	2013-12-31	37.40	37.58	37.22	37.41	17503500	36.87
155	2013-12-30	37.22	37.38	36.90	37.29	16290500	36.75
156	2013-12-27	37.58	37.62	37.17	37.29	14563000	36.75
157	2013-12-26	37.20	37.49	37.17	37.44	17612800	36.90
158	2013-12-24	36.72	37.17	36.64	37.08	14243000	36.55
159	2013-12-23	36.81	36.89	36.55	36.62	25128700	36.09
160	2013-12-20	36.20	36.93	36.19	36.80	62649100	36.27
161	2013-12-19	36.51	36.55	36.08	36.25	34160100	35.73
162	2013-12-18	36.36	36.60	35.53	36.58	63192100	36.05
163	2013-12-17	36.94	37.11	36.33	36.52	45687700	35.99
164	2013-12-16	36.73	37.00	36.54	36.89	31734200	36.36
165	2013-12-13	37.42	37.45	36.62	36.69	40066100	36.16
166	2013-12-12	37.64	37.64	37.18	37.22	36012800	36.68
167	2013-12-11	38.06	38.30	37.39	37.61	39853400	37.07
168	2013-12-10	38.61	38.90	38.02	38.11	37828600	37.56
169	2013-12-09	38.56	38.87	38.37	38.71	30286000	38.15
170	2013-12-06	38.42	38.55	37.99	38.36	36457300	37.81
171	2013-12-05	38.85	38.88	37.18	38.00	116305000	37.45
172	2013-12-04	38.21	38.98	38.12	38.94	51983600	38.38
173	2013-12-03	38.14	38.49	38.08	38.31	52109800	37.76
174	2013-12-02	38.09	38.78	38.06	38.45	42950400	37.90
175	2013-11-29	37.82	38.29	37.82	38.13	22090400	37.58
176	2013-11-27	37.57	37.76	37.49	37.60	26002100	37.06
177	2013-11-26	37.57	37.65	37.35	37.35	34465300	36.81
178	2013-11-25	37.93	37.95	37.57	37.64	30646800	37.10
179	2013-11-22	37.53	37.68	37.33	37.57	27982000	37.03
180	2013-11-21	37.27	37.53	37.26	37.40	23064700	36.86
181	2013-11-20	36.92	37.41	36.86	37.08	32229900	36.55
182	2013-11-19	36.85	37.23	36.67	36.74	44275000	36.21
183	2013-11-18	37.35	37.58	37.07	37.20	53277500	36.39
184	2013-11-15	37.95	38.02	37.72	37.84	50601300	37.01
185	2013-11-14	37.87	38.13	37.72	38.02	46183700	37.19
186	2013-11-13	36.98	38.16	36.90	38.16	44957600	37.33
187	2013-11-12	37.38	37.60	37.20	37.36	31651600	36.55
188	2013-11-11	37.69	37.78	37.35	37.59	26872500	36.77
189	2013-11-08	37.67	37.78	37.34	37.78	36737800	36.96
190	2013-11-07	37.96	38.01	37.43	37.50	60437400	36.68
191	2013-11-06	37.24	38.22	37.06	38.18	88948800	37.35
192	2013-11-05	35.79	36.71	35.77	36.64	51681900	35.84
193	2013-11-04	35.59	35.98	35.55	35.94	28060700	35.16
194	2013-11-01	35.67	35.69	35.39	35.53	40264600	34.75
195	2013-10-31	35.66	35.69	35.34	35.41	41682300	34.64
196	2013-10-30	35.53	35.79	35.43	35.54	36997700	34.76
197	2013-10-29	35.63	35.72	35.26	35.52	31702200	34.75
198	2013-10-28	35.61	35.73	35.27	35.57	38383600	34.79
199	2013-10-25	35.88	36.29	35.47	35.73	113494000	34.95
200	2013-10-24	33.82	34.10	33.57	33.72	53209700	32.98
201	2013-10-23	34.35	34.49	33.67	33.76	58600500	33.02
202	2013-10-22	35.02	35.10	34.52	34.58	40438500	33.83
203	2013-10-21	34.98	35.20	34.91	34.99	27433500	34.23
204	2013-10-18	34.82	34.99	34.33	34.96	41811700	34.20
205	2013-10-17	34.45	34.99	34.37	34.92	31359200	34.16
206	2013-10-16	34.60	34.90	34.56	34.64	35111600	33.88
207	2013-10-15	34.67	34.99	34.47	34.49	47097800	33.74
208	2013-10-14	33.90	34.50	33.78	34.45	27757900	33.70
209	2013-10-11	33.68	34.14	33.68	34.13	30033300	33.39
210	2013-10-10	33.31	33.89	33.26	33.76	42875100	33.02
211	2013-10-09	33.07	33.35	32.96	33.07	35878600	32.35
212	2013-10-08	33.31	33.33	32.80	33.01	41017600	32.29
213	2013-10-07	33.60	33.71	33.20	33.30	35069300	32.57
214	2013-10-04	33.69	33.99	33.62	33.88	33008100	33.14
215	2013-10-03	33.88	34.00	33.42	33.86	38703800	33.12
216	2013-10-02	33.36	34.03	33.29	33.92	46946800	33.18
217	2013-10-01	33.35	33.61	33.30	33.58	36718700	32.85
218	2013-09-30	33.00	33.31	32.70	33.28	39839500	32.55
219	2013-09-27	32.88	33.75	32.87	33.27	55348000	32.54
220	2013-09-26	32.64	33.00	32.59	32.77	28504000	32.06
221	2013-09-25	32.49	32.80	32.40	32.51	28907500	31.80
222	2013-09-24	32.87	32.87	32.15	32.45	40685000	31.74
223	2013-09-23	32.54	32.97	32.50	32.74	39826100	32.03
224	2013-09-20	33.41	33.48	32.69	32.79	102904900	32.07
225	2013-09-19	33.48	33.68	33.32	33.64	42026600	32.91
226	2013-09-18	32.99	33.40	32.83	33.32	64099900	32.59
227	2013-09-17	33.42	33.47	32.90	32.93	84716500	32.21
228	2013-09-16	33.38	33.50	32.73	32.80	52839700	32.08
229	2013-09-13	32.77	33.07	32.51	33.03	40899000	32.31
230	2013-09-12	32.72	32.78	32.59	32.69	32860200	31.98
231	2013-09-11	32.57	32.93	32.53	32.74	39087500	32.03
232	2013-09-10	31.90	32.40	31.79	32.39	56881200	31.68
233	2013-09-09	31.22	31.79	31.20	31.66	49628500	30.97
234	2013-09-06	31.31	31.39	31.13	31.15	75434900	30.47
235	2013-09-05	31.10	31.44	30.95	31.23	71644900	30.55
236	2013-09-04	31.39	31.47	31.11	31.20	142320600	30.52
237	2013-09-03	31.75	32.07	31.29	31.88	154507000	31.18
238	2013-08-30	33.37	33.48	33.09	33.40	42790200	32.67
239	2013-08-29	32.93	33.60	32.80	33.55	45284700	32.82
240	2013-08-28	33.39	33.60	33.00	33.02	44257400	32.30
241	2013-08-27	33.52	34.10	33.15	33.26	58522300	32.53
242	2013-08-26	34.40	34.67	34.03	34.15	72786800	33.41
243	2013-08-23	35.17	35.20	34.00	34.75	225493800	33.99
244	2013-08-22	32.19	32.49	32.10	32.39	31169900	31.68
245	2013-08-21	31.61	32.01	31.54	31.61	37409100	30.92
246	2013-08-20	31.44	31.90	31.37	31.62	22979600	30.93
247	2013-08-19	31.76	31.97	31.38	31.39	27902500	30.71
248	2013-08-16	31.79	31.99	31.66	31.80	32866300	31.11
249	2013-08-15	32.00	32.18	30.84	31.79	33338000	31.10
250	2013-08-14	32.14	33.36	31.70	32.35	48519600	31.64
251	2013-08-13	32.51	32.55	32.21	32.23	39464100	31.53
252	2013-08-12	32.46	32.97	32.46	32.87	25493700	31.93
253	2013-08-09	32.77	32.90	32.47	32.70	26800700	31.76
254	2013-08-08	32.24	33.07	32.05	32.89	59034400	31.95
255	2013-08-07	31.54	32.10	31.25	32.06	38078600	31.14
256	2013-08-06	31.55	31.67	31.38	31.58	36331500	30.67
257	2013-08-05	31.90	32.00	31.64	31.70	30984000	30.79
258	2013-08-02	31.69	31.90	31.57	31.89	29199900	30.98
259	2013-08-01	32.06	32.09	31.60	31.67	42557900	30.76
260	2013-07-31	31.97	32.05	31.71	31.84	43898400	30.93
261	2013-07-30	31.78	32.12	31.55	31.85	45799500	30.94
262	2013-07-29	31.47	31.60	31.40	31.54	28870700	30.64
263	2013-07-26	31.26	31.62	31.21	31.62	38633600	30.71
264	2013-07-25	31.62	31.65	31.25	31.39	63213000	30.49
265	2013-07-24	32.04	32.19	31.89	31.96	52803100	31.04
266	2013-07-23	31.91	32.04	31.71	31.82	65810400	30.91
267	2013-07-22	31.70	32.01	31.60	32.01	79040700	31.09
268	2013-07-19	32.40	32.67	31.02	31.40	248428500	30.50
269	2013-07-18	35.72	35.89	35.22	35.44	49547100	34.42
270	2013-07-17	36.34	36.39	35.49	35.74	37285100	34.72
271	2013-07-16	36.01	36.43	35.96	36.27	36378500	35.23
272	2013-07-15	35.66	36.22	35.58	36.17	34142600	35.13
273	2013-07-12	35.58	35.73	35.28	35.67	35501200	34.65
274	2013-07-11	35.00	35.77	34.90	35.69	53638300	34.67
275	2013-07-10	34.34	34.81	34.32	34.70	29658800	33.71
276	2013-07-09	34.58	34.60	34.14	34.35	25318500	33.37
277	2013-07-08	34.35	34.59	33.98	34.33	32396900	33.35
278	2013-07-05	34.09	34.24	33.58	34.21	26085900	33.23
279	2013-07-03	33.66	34.37	33.60	34.01	15994400	33.04
280	2013-07-02	34.41	34.44	33.63	33.94	37630000	32.97
281	2013-07-01	34.75	34.99	34.33	34.36	31055400	33.38
282	2013-06-28	34.38	34.79	34.34	34.54	65545500	33.55
283	2013-06-27	34.52	34.78	34.50	34.62	28993100	33.63
284	2013-06-26	34.12	34.48	33.89	34.35	48665900	33.37
285	2013-06-25	34.08	34.38	33.46	33.67	44073400	32.71
286	2013-06-24	32.94	34.20	32.57	33.72	56109000	32.75
287	2013-06-21	33.66	33.73	33.05	33.27	85338500	32.32
288	2013-06-20	34.26	34.33	33.37	33.49	54493700	32.53
289	2013-06-19	34.96	35.09	34.59	34.59	30816200	33.60
290	2013-06-18	34.97	35.17	34.90	34.98	28616500	33.98
291	2013-06-17	34.69	35.16	34.63	35.00	49670100	34.00
292	2013-06-14	34.55	34.69	34.25	34.40	53192600	33.41
293	2013-06-13	34.99	35.02	34.59	34.72	45654900	33.72
294	2013-06-12	35.14	35.27	34.85	35.00	37372700	34.00
295	2013-06-11	35.05	35.18	34.68	34.84	39435900	33.84
296	2013-06-10	35.51	35.65	35.14	35.47	35994500	34.45
297	2013-06-07	35.25	35.78	35.06	35.67	40757300	34.65
298	2013-06-06	34.84	35.11	34.49	34.96	37618500	33.96
299	2013-06-05	34.60	34.89	34.43	34.78	46025100	33.78
300	2013-06-04	35.62	35.74	34.77	34.99	65529500	33.99
301	2013-06-03	34.92	35.63	34.83	35.59	51252600	34.57
302	2013-05-31	34.82	35.28	34.79	34.90	56165700	33.90
303	2013-05-30	34.85	35.25	34.81	35.03	51131000	34.03
304	2013-05-29	34.74	35.02	34.57	34.88	38412200	33.88
305	2013-05-28	34.42	35.18	34.41	35.02	48212100	34.02
306	2013-05-24	33.92	34.28	33.90	34.27	33174400	33.29
307	2013-05-23	34.23	34.55	33.90	34.15	51102700	33.17
308	2013-05-22	34.79	34.84	34.36	34.61	66047500	33.62
309	2013-05-21	35.10	35.27	34.72	34.85	48702400	33.85
310	2013-05-20	34.73	35.10	34.68	35.08	54020800	34.07
311	2013-05-17	34.13	34.87	34.10	34.87	60666700	33.87
312	2013-05-16	33.64	34.15	33.55	34.08	59382900	33.10
313	2013-05-15	33.45	33.90	33.43	33.85	46303900	32.88
314	2013-05-14	32.86	33.53	32.80	33.53	56870100	32.57
315	2013-05-13	32.61	33.07	32.55	33.03	36027600	31.86
316	2013-05-10	32.67	32.72	32.32	32.69	36394900	31.53
317	2013-05-09	32.85	33.00	32.59	32.66	46417800	31.50
318	2013-05-08	33.07	33.24	32.65	32.99	51595700	31.82
319	2013-05-07	33.65	33.79	33.24	33.31	43078300	32.13
320	2013-05-06	33.42	33.91	33.25	33.75	40978300	32.55
321	2013-05-03	33.23	33.52	33.08	33.49	46784600	32.30
322	2013-05-02	32.63	33.17	32.39	33.16	46059500	31.99
323	2013-05-01	32.93	33.08	32.60	32.72	54330900	31.56
324	2013-04-30	32.56	33.11	32.28	33.10	75165200	31.93
325	2013-04-29	31.80	32.68	31.77	32.61	59116400	31.45
326	2013-04-26	31.90	31.98	31.45	31.79	47799300	30.66
327	2013-04-25	31.71	32.84	31.54	31.94	110700200	30.81
328	2013-04-24	30.62	31.92	30.60	31.76	90946600	30.63
329	2013-04-23	30.70	30.90	30.38	30.60	59126900	29.52
330	2013-04-22	30.30	31.18	30.27	30.83	137904000	29.74
331	2013-04-19	29.62	30.24	29.61	29.77	99790700	28.72
332	2013-04-18	28.95	28.98	28.50	28.79	56906600	27.77
333	2013-04-17	28.85	29.04	28.60	28.83	52840700	27.81
334	2013-04-16	28.90	29.14	28.70	28.97	52797300	27.94
335	2013-04-15	28.65	28.98	28.51	28.69	56332900	27.67
336	2013-04-12	28.85	29.02	28.66	28.79	62886300	27.77
337	2013-04-11	29.10	29.20	28.73	28.94	130923200	27.91
338	2013-04-10	29.57	30.32	29.52	30.28	71116700	29.21
339	2013-04-09	28.73	29.82	28.68	29.61	77733800	28.56
340	2013-04-08	28.73	28.73	28.47	28.59	34759500	27.58
341	2013-04-05	28.22	28.78	28.11	28.70	50927300	27.68
342	2013-04-04	28.39	28.61	28.27	28.60	45263200	27.59
343	2013-04-03	28.75	28.95	28.54	28.56	35062800	27.55
344	2013-04-02	28.59	28.85	28.52	28.80	28456500	27.78
345	2013-04-01	28.64	28.66	28.36	28.61	29201100	27.60
346	2013-03-28	28.32	28.66	28.26	28.61	55453800	27.60
347	2013-03-27	28.14	28.45	28.08	28.37	36047400	27.37
348	2013-03-26	28.24	28.34	28.11	28.16	27824300	27.16
349	2013-03-25	28.30	28.35	27.96	28.16	44154000	27.16
350	2013-03-22	28.19	28.34	28.10	28.25	28720900	27.25
351	2013-03-21	28.11	28.36	28.05	28.11	34233200	27.11
352	2013-03-20	28.34	28.49	28.18	28.32	35447800	27.32
353	2013-03-19	28.12	28.22	28.03	28.18	51901600	27.18
354	2013-03-18	27.88	28.28	27.81	28.10	44809400	27.10
355	2013-03-15	28.03	28.16	27.98	28.04	92710300	27.05
356	2013-03-14	28.00	28.16	27.93	28.14	55914800	27.14
357	2013-03-13	27.87	28.02	27.75	27.92	29093400	26.93
358	2013-03-12	27.84	27.95	27.64	27.91	39255200	26.92
359	2013-03-11	27.94	27.97	27.67	27.87	36627500	26.88
360	2013-03-08	28.25	28.33	27.96	28.00	37667800	27.01
361	2013-03-07	28.11	28.28	28.01	28.14	29196700	27.14
362	2013-03-06	28.21	28.23	27.78	28.09	51448500	27.09
363	2013-03-05	28.29	28.54	28.16	28.35	41432200	27.35
364	2013-03-04	27.85	28.15	27.70	28.15	38157500	27.15
365	2013-03-01	27.72	27.98	27.52	27.95	34849700	26.96
366	2013-02-28	27.88	27.97	27.74	27.80	35840200	26.82
367	2013-02-27	27.42	28.00	27.33	27.81	36394700	26.82
368	2013-02-26	27.38	27.60	27.34	27.37	49923300	26.40
369	2013-02-25	27.97	28.05	27.37	27.37	48011800	26.40
370	2013-02-22	27.68	27.76	27.48	27.76	31425900	26.78
371	2013-02-21	27.74	27.74	27.23	27.49	49078500	26.52
372	2013-02-20	28.13	28.20	27.83	27.87	44110200	26.88
373	2013-02-19	27.88	28.09	27.80	28.05	38781400	27.06
374	2013-02-15	28.04	28.16	27.88	28.01	49650900	26.80
375	2013-02-14	27.92	28.06	27.87	28.04	32663200	26.82
376	2013-02-13	27.93	28.11	27.88	28.03	41715600	26.82
377	2013-02-12	27.88	28.00	27.75	27.88	35990900	26.67
378	2013-02-11	27.65	27.92	27.50	27.86	32247700	26.65
379	2013-02-08	27.35	27.71	27.31	27.55	33318500	26.36
380	2013-02-07	27.35	27.39	27.10	27.28	38028300	26.10
381	2013-02-06	27.38	27.54	27.25	27.34	41889600	26.15
382	2013-02-05	27.62	27.66	27.36	27.50	35410400	26.31
383	2013-02-04	27.87	28.02	27.42	27.44	50540000	26.25
384	2013-02-01	27.67	28.05	27.55	27.93	55565900	26.72
385	2013-01-31	27.79	27.97	27.40	27.45	50530000	26.26
386	2013-01-30	28.01	28.19	27.76	27.85	43580500	26.64
387	2013-01-29	27.82	28.13	27.60	28.01	49242600	26.80
388	2013-01-28	28.01	28.23	27.76	27.91	56056500	26.70
389	2013-01-25	27.58	28.23	27.39	27.88	81847700	26.67
390	2013-01-24	27.70	28.07	27.47	27.63	101739300	26.43
391	2013-01-23	27.20	27.64	27.20	27.61	50387700	26.41
392	2013-01-22	27.30	27.45	27.00	27.15	58650600	25.97
393	2013-01-18	27.10	27.29	27.04	27.25	52167700	26.07
394	2013-01-17	27.19	27.47	27.06	27.25	51685900	26.07
395	2013-01-16	27.15	27.23	27.01	27.04	41077400	25.87
396	2013-01-15	26.83	27.29	26.83	27.21	48244500	26.03
397	2013-01-14	26.90	27.08	26.76	26.89	48324400	25.72
398	2013-01-11	26.49	26.93	26.28	26.83	55512100	25.67
399	2013-01-10	26.65	26.98	26.29	26.46	71431300	25.31
400	2013-01-09	26.72	26.75	26.56	26.70	49047900	25.54
401	2013-01-08	26.75	26.79	26.46	26.55	44703100	25.40
402	2013-01-07	26.77	26.88	26.64	26.69	37110400	25.53
403	2013-01-04	27.27	27.34	26.73	26.74	52521100	25.58
404	2013-01-03	27.63	27.65	27.16	27.25	48294400	26.07
405	2013-01-02	27.25	27.73	27.15	27.62	52899300	26.42
406	2012-12-31	26.59	26.77	26.37	26.71	42749500	25.55
407	2012-12-28	26.71	26.90	26.55	26.55	28239900	25.40
408	2012-12-27	26.89	27.09	26.57	26.96	39394000	25.79
409	2012-12-26	27.03	27.20	26.70	26.86	31631100	25.70
410	2012-12-24	27.20	27.25	27.00	27.06	20842400	25.89
411	2012-12-21	27.45	27.49	27.00	27.45	98776500	26.26
412	2012-12-20	27.36	27.68	27.15	27.68	52607300	26.48
413	2012-12-19	27.69	27.73	27.25	27.31	53519900	26.13
414	2012-12-18	27.25	27.63	27.14	27.56	50486900	26.37
415	2012-12-17	26.79	27.22	26.68	27.10	42046100	25.93
416	2012-12-14	27.11	27.13	26.70	26.81	42077500	25.65
417	2012-12-13	27.32	27.52	26.95	27.11	45080100	25.93
418	2012-12-12	27.53	27.62	27.08	27.24	43966300	26.06
419	2012-12-11	27.05	27.49	27.05	27.32	52282800	26.14
420	2012-12-10	26.56	26.97	26.52	26.94	47031100	25.77
421	2012-12-07	26.82	26.82	26.37	26.46	46162100	25.31
422	2012-12-06	26.81	26.98	26.61	26.73	39182300	25.57
423	2012-12-05	26.38	26.93	26.26	26.67	68283800	25.51
424	2012-12-04	26.50	26.63	26.34	26.37	49777500	25.23
425	2012-12-03	26.78	26.82	26.40	26.43	53173800	25.28
426	2012-11-30	27.05	27.13	26.49	26.62	83690200	25.47
427	2012-11-29	27.11	27.36	26.86	26.95	69551400	25.78
428	2012-11-28	27.01	27.39	26.77	27.36	53018400	26.17
429	2012-11-27	27.36	27.38	27.04	27.08	45018600	25.91
430	2012-11-26	27.54	27.58	27.17	27.39	85198700	26.20
431	2012-11-23	27.23	27.77	27.20	27.70	57845700	26.50
432	2012-11-21	26.71	27.17	26.67	26.95	66360300	25.78
433	2012-11-20	26.76	26.80	26.46	26.71	47070400	25.55
434	2012-11-19	26.80	26.80	26.47	26.73	57179300	25.57
435	2012-11-16	26.67	26.70	26.34	26.52	64083300	25.37
436	2012-11-15	26.88	26.97	26.63	26.66	50955600	25.50
437	2012-11-14	27.24	27.29	26.80	26.84	76086100	25.68
438	2012-11-13	27.02	27.30	26.75	27.09	131689200	25.92
439	2012-11-12	28.94	29.01	28.21	28.22	61112300	26.78
440	2012-11-09	28.88	29.19	28.81	28.83	43291200	27.36
441	2012-11-08	29.12	29.37	28.80	28.81	49841800	27.34
442	2012-11-07	29.53	29.83	29.05	29.08	57871800	27.59
443	2012-11-06	29.82	30.20	29.61	29.86	43401500	28.33
444	2012-11-05	29.62	29.74	29.33	29.63	38070800	28.11
445	2012-11-02	29.59	29.77	29.33	29.50	57131600	27.99
446	2012-11-01	28.84	29.56	28.82	29.52	72047900	28.01
447	2012-10-31	28.55	28.88	28.50	28.54	69464100	27.08
448	2012-10-26	27.86	28.34	27.84	28.21	57790000	26.77
449	2012-10-25	28.19	28.20	27.86	27.88	54084300	26.45
450	2012-10-24	28.16	28.20	27.87	27.90	53320400	26.47
451	2012-10-23	27.77	28.20	27.76	28.05	64414800	26.62
452	2012-10-22	28.73	28.83	27.83	28.00	83374000	26.57
453	2012-10-19	29.05	29.08	28.50	28.64	90470800	27.18
454	2012-10-18	29.65	29.73	29.26	29.50	59238500	27.99
455	2012-10-17	29.30	29.64	29.09	29.59	44206100	28.08
456	2012-10-16	29.45	29.74	29.32	29.49	47739400	27.98
457	2012-10-15	29.37	29.72	29.25	29.51	42440200	28.00
458	2012-10-12	28.97	29.32	28.80	29.20	46464700	27.71
459	2012-10-11	29.22	29.25	28.87	28.95	41488500	27.47
460	2012-10-10	29.15	29.31	28.95	28.98	47227100	27.50
461	2012-10-09	29.68	29.74	29.18	29.28	45121100	27.78
462	2012-10-08	29.64	29.92	29.55	29.78	29752000	28.26
463	2012-10-05	30.23	30.25	29.74	29.85	41133900	28.32
464	2012-10-04	29.97	30.03	29.57	30.03	43634900	28.49
465	2012-10-03	29.75	29.99	29.67	29.86	46655900	28.33
466	2012-10-02	29.68	29.89	29.50	29.66	43338900	28.14
467	2012-10-01	29.81	29.98	29.42	29.49	54042700	27.98
468	2012-09-28	30.18	30.26	29.74	29.76	54229300	28.24
469	2012-09-27	30.17	30.40	29.89	30.16	47129900	28.62
470	2012-09-26	30.28	30.60	30.04	30.17	54672000	28.63
471	2012-09-25	30.95	31.00	30.36	30.39	54266400	28.84
472	2012-09-24	31.00	31.07	30.64	30.78	46825900	29.21
473	2012-09-21	31.43	31.61	31.09	31.19	102348900	29.59
474	2012-09-20	30.95	31.48	30.91	31.45	45543000	29.84
475	2012-09-19	31.09	31.19	31.04	31.05	48871900	29.46
476	2012-09-18	31.10	31.21	31.03	31.18	34542700	29.59
477	2012-09-17	31.19	31.26	31.04	31.21	36488500	29.61
478	2012-09-14	31.01	31.25	30.81	31.21	51422800	29.61
479	2012-09-13	30.89	31.18	30.40	30.94	45047300	29.36
480	2012-09-12	30.94	31.18	30.73	30.78	32775800	29.21
481	2012-09-11	30.69	30.91	30.61	30.79	25191800	29.22
482	2012-09-10	30.83	30.90	30.51	30.72	40524000	29.15
483	2012-09-07	31.04	31.07	30.73	30.95	42649100	29.37
484	2012-09-06	30.50	31.36	30.46	31.35	48371700	29.75
485	2012-09-05	30.22	30.53	30.21	30.39	33650000	28.84
486	2012-09-04	30.45	30.66	30.15	30.39	48556700	28.84
487	2012-08-31	30.60	30.96	30.38	30.82	36590100	29.24
488	2012-08-30	30.53	30.61	30.22	30.32	23982100	28.77
489	2012-08-29	30.65	30.75	30.44	30.65	23346800	29.08
490	2012-08-28	30.70	30.80	30.52	30.63	23947900	29.06
491	2012-08-27	30.93	30.96	30.59	30.69	34691100	29.12
492	2012-08-24	30.25	30.63	30.18	30.56	22943300	29.00
493	2012-08-23	30.39	30.40	30.08	30.26	28355600	28.71
494	2012-08-22	30.59	30.76	30.47	30.54	33437400	28.98
495	2012-08-21	30.76	30.96	30.61	30.80	28822700	29.22
496	2012-08-20	30.82	30.85	30.58	30.74	23737700	29.17
497	2012-08-17	30.92	30.92	30.59	30.90	32589900	29.32
498	2012-08-16	30.36	30.94	30.26	30.78	35787200	29.21
499	2012-08-15	30.11	30.28	30.02	30.20	24351000	28.66
500	2012-08-14	30.30	30.39	30.01	30.13	34551400	28.59
501	2012-08-13	30.35	30.46	30.16	30.39	23049100	28.65
502	2012-08-10	30.50	30.62	30.25	30.42	27810300	28.67
503	2012-08-09	30.39	30.65	30.30	30.50	24920800	28.75
504	2012-08-08	30.21	30.47	30.11	30.33	26257600	28.59
505	2012-08-07	30.07	30.35	29.87	30.26	28002900	28.52
506	2012-08-06	30.00	30.11	29.81	29.95	27471800	28.23
507	2012-08-03	29.53	29.94	29.48	29.75	35859400	28.04
508	2012-08-02	29.21	29.53	28.97	29.19	39520500	27.51
509	2012-08-01	29.59	29.65	29.21	29.41	31721800	27.72
510	2012-07-31	29.48	29.71	29.33	29.47	37620900	27.78
511	2012-07-30	29.75	29.82	29.46	29.64	28905000	27.94
512	2012-07-27	29.48	29.85	29.18	29.76	44242600	28.05
513	2012-07-26	29.23	29.50	29.09	29.16	45301400	27.49
514	2012-07-25	29.24	29.33	28.78	28.83	45579500	27.18
515	2012-07-24	29.24	29.36	28.90	29.15	47723300	27.48
516	2012-07-23	29.57	29.58	29.01	29.28	55151900	27.60
517	2012-07-20	31.00	31.05	30.05	30.12	64021700	28.39
518	2012-07-19	30.51	30.80	30.38	30.67	46663200	28.91
519	2012-07-18	29.60	30.45	29.46	30.45	41090400	28.70
520	2012-07-17	29.64	29.86	29.20	29.66	33771300	27.96
521	2012-07-16	29.48	29.53	29.04	29.44	27900600	27.75
522	2012-07-13	28.76	29.48	28.72	29.39	39085000	27.70
523	2012-07-12	29.15	29.18	28.54	28.63	63523600	26.99
524	2012-07-11	29.71	29.74	29.11	29.30	39184900	27.62
525	2012-07-10	30.08	30.22	29.51	29.74	37534100	28.03
526	2012-07-09	30.12	30.23	29.78	30.00	30680800	28.28
527	2012-07-06	30.61	30.70	29.95	30.19	38294800	28.46
528	2012-07-05	30.59	30.78	30.38	30.70	28801900	28.94
529	2012-07-03	30.23	30.76	30.17	30.76	20938100	28.99
530	2012-07-02	30.62	30.62	30.21	30.56	30589100	28.81
531	2012-06-29	30.45	30.69	30.14	30.59	55227200	28.83
532	2012-06-28	29.98	30.05	29.42	29.91	45328400	28.19
533	2012-06-27	30.19	30.50	30.03	30.17	33781700	28.44
534	2012-06-26	30.00	30.27	29.94	30.02	38421300	28.30
535	2012-06-25	30.30	30.32	29.62	29.87	42217200	28.16
536	2012-06-22	30.30	30.73	30.03	30.70	45098100	28.94
537	2012-06-21	30.96	31.14	30.06	30.14	48456600	28.41
538	2012-06-20	30.93	31.05	30.64	30.93	36257100	29.16
539	2012-06-19	30.19	31.11	30.05	30.70	75725800	28.94
540	2012-06-18	29.99	30.03	29.71	29.84	58679900	28.13
541	2012-06-15	29.59	30.08	29.49	30.02	62314400	28.30
542	2012-06-14	29.33	29.46	28.88	29.34	39458900	27.66
543	2012-06-13	29.22	29.44	29.05	29.13	32984600	27.46
544	2012-06-12	29.10	29.30	28.84	29.29	35337900	27.61
545	2012-06-11	29.73	29.81	28.82	28.90	46361900	27.24
546	2012-06-08	29.21	29.68	29.05	29.65	42551100	27.95
547	2012-06-07	29.64	29.70	29.17	29.23	37792800	27.55
548	2012-06-06	28.88	29.37	28.81	29.35	46860500	27.67
549	2012-06-05	28.51	28.75	28.39	28.51	45715400	26.87
550	2012-06-04	28.62	28.78	28.32	28.55	47926300	26.91
551	2012-06-01	28.76	28.96	28.44	28.45	56634300	26.82
552	2012-05-31	29.30	29.42	28.94	29.19	39134000	27.51
553	2012-05-30	29.35	29.48	29.12	29.34	41585500	27.66
554	2012-05-29	29.38	29.72	29.22	29.56	37758800	27.86
555	2012-05-25	29.20	29.36	29.01	29.06	29507200	27.39
556	2012-05-24	29.16	29.30	28.76	29.07	52575000	27.40
557	2012-05-23	29.35	29.40	28.64	29.11	65171000	27.44
558	2012-05-22	29.69	29.88	29.50	29.76	39504900	28.05
559	2012-05-21	29.10	29.79	29.06	29.75	38787900	28.04
560	2012-05-18	29.79	29.81	29.17	29.27	56205300	27.59
561	2012-05-17	29.99	30.21	29.71	29.72	48484000	28.01
562	2012-05-16	30.31	30.32	29.74	29.90	60083700	28.18
563	2012-05-15	30.64	30.80	30.15	30.21	61822800	28.48
564	2012-05-14	30.82	31.04	30.64	30.68	40528900	28.73
565	2012-05-11	30.69	31.54	30.69	31.16	43459300	29.18
566	2012-05-10	30.86	31.02	30.45	30.74	43839200	28.79
567	2012-05-09	30.19	30.83	30.10	30.76	50309300	28.81
568	2012-05-08	30.48	30.78	30.17	30.50	46328300	28.56
569	2012-05-07	30.70	30.86	30.57	30.65	48641400	28.70
570	2012-05-04	31.45	31.57	30.92	30.98	57927200	29.01
571	2012-05-03	31.88	31.90	31.61	31.76	31501300	29.74
572	2012-05-02	31.85	31.93	31.64	31.80	37385300	29.78
573	2012-05-01	32.05	32.34	31.95	32.01	43832300	29.98
574	2012-04-30	31.98	32.11	31.92	32.02	35697200	29.99
575	2012-04-27	32.12	32.22	31.88	31.98	41419100	29.95
576	2012-04-26	32.12	32.23	31.92	32.11	40308100	30.07
577	2012-04-25	31.92	32.32	31.87	32.20	62495500	30.15
578	2012-04-24	32.21	32.52	31.83	31.92	40871100	29.89
579	2012-04-23	32.31	32.50	32.03	32.12	61398200	30.08
580	2012-04-20	32.15	32.89	32.05	32.42	106045000	30.36
581	2012-04-19	31.13	31.68	30.94	31.01	54781200	29.04
582	2012-04-18	31.28	31.31	31.04	31.14	40552900	29.16
583	2012-04-17	31.27	31.61	31.20	31.44	34361500	29.44
584	2012-04-16	30.99	31.19	30.77	31.08	38124800	29.11
585	2012-04-13	30.89	31.16	30.72	30.81	39749200	28.85
586	2012-04-12	30.48	31.04	30.42	30.98	38304000	29.01
587	2012-04-11	30.43	30.53	30.23	30.35	43014000	28.42
588	2012-04-10	31.06	31.19	30.30	30.47	54131300	28.53
589	2012-04-09	31.22	31.40	30.97	31.10	31056400	29.12
590	2012-04-05	31.15	31.63	31.05	31.52	50368600	29.52
591	2012-04-04	31.66	31.69	31.05	31.21	49455900	29.23
592	2012-04-03	32.16	32.19	31.66	31.94	42752100	29.91
593	2012-04-02	32.22	32.46	31.95	32.29	35853600	30.24
594	2012-03-30	32.40	32.41	32.04	32.26	31749400	30.21
595	2012-03-29	32.06	32.19	31.81	32.12	37038500	30.08
596	2012-03-28	32.52	32.70	32.04	32.19	41344800	30.14
597	2012-03-27	32.65	32.70	32.40	32.52	36274900	30.45
598	2012-03-26	32.19	32.61	32.15	32.59	36758300	30.52
599	2012-03-23	32.10	32.11	31.72	32.01	35912200	29.98
600	2012-03-22	31.81	32.09	31.79	32.00	31749500	29.97
601	2012-03-21	31.96	32.15	31.82	31.91	37928600	29.88
602	2012-03-20	32.10	32.15	31.74	31.99	41566800	29.96
603	2012-03-19	32.54	32.61	32.15	32.20	44789200	30.15
604	2012-03-16	32.91	32.95	32.50	32.60	65626400	30.53
605	2012-03-15	32.79	32.94	32.58	32.85	49068300	30.76
606	2012-03-14	32.53	32.88	32.49	32.77	41986900	30.69
607	2012-03-13	32.24	32.69	32.15	32.67	48951700	30.59
608	2012-03-12	31.97	32.20	31.82	32.04	34073600	30.00
609	2012-03-09	32.10	32.16	31.92	31.99	34628400	29.96
610	2012-03-08	32.04	32.21	31.90	32.01	36747400	29.98
611	2012-03-07	31.67	31.92	31.53	31.84	34340400	29.82
612	2012-03-06	31.54	31.98	31.49	31.56	51932900	29.56
613	2012-03-05	32.01	32.05	31.62	31.80	45240000	29.78
614	2012-03-02	32.31	32.44	32.00	32.08	47314200	30.04
615	2012-03-01	31.93	32.39	31.85	32.29	77344100	30.24
616	2012-02-29	31.89	32.00	31.61	31.74	59323600	29.72
617	2012-02-28	31.41	31.93	31.38	31.87	45230600	29.85
618	2012-02-27	31.24	31.50	31.10	31.35	34568400	29.36
619	2012-02-24	31.48	31.50	31.24	31.48	35575400	29.48
620	2012-02-23	31.20	31.59	31.00	31.37	35034700	29.38
621	2012-02-22	31.45	31.68	31.18	31.27	49253200	29.28
622	2012-02-21	31.18	31.61	31.15	31.44	50829900	29.44
623	2012-02-17	31.20	31.32	30.95	31.25	70036500	29.26
624	2012-02-16	30.31	31.55	30.30	31.29	94705100	29.30
625	2012-02-15	30.33	30.39	30.03	30.05	43311300	28.14
626	2012-02-14	30.33	30.46	29.85	30.25	59644000	28.33
627	2012-02-13	30.63	30.77	30.43	30.58	33319800	28.45
628	2012-02-10	30.64	30.80	30.36	30.50	44605300	28.38
629	2012-02-09	30.68	30.80	30.48	30.77	50481600	28.63
630	2012-02-08	30.26	30.67	30.22	30.66	49659100	28.52
631	2012-02-07	30.15	30.49	30.05	30.35	39242400	28.24
632	2012-02-06	30.04	30.22	29.97	30.20	28039700	28.10
633	2012-02-03	30.14	30.40	30.09	30.24	41838500	28.13
634	2012-02-02	29.90	30.17	29.71	29.95	52223300	27.86
635	2012-02-01	29.79	30.05	29.76	29.89	67409900	27.81
636	2012-01-31	29.66	29.70	29.23	29.53	50572400	27.47
637	2012-01-30	28.97	29.62	28.83	29.61	51114800	27.55
638	2012-01-27	29.45	29.53	29.17	29.23	44187700	27.19
639	2012-01-26	29.61	29.70	29.40	29.50	49102800	27.45
640	2012-01-25	29.07	29.65	29.07	29.56	59231700	27.50
641	2012-01-24	29.47	29.57	29.18	29.34	51703300	27.30
642	2012-01-23	29.55	29.95	29.35	29.73	76078100	27.66
643	2012-01-20	28.82	29.74	28.75	29.71	165902900	27.64
644	2012-01-19	28.16	28.44	28.03	28.12	74053500	26.16
645	2012-01-18	28.31	28.40	27.97	28.23	64860600	26.26
646	2012-01-17	28.40	28.65	28.17	28.26	72395300	26.29
647	2012-01-13	27.93	28.25	27.79	28.25	60196100	26.28
648	2012-01-12	27.87	28.02	27.65	28.00	49370800	26.05
649	2012-01-11	27.43	27.98	27.37	27.72	65582400	25.79
650	2012-01-10	27.93	28.15	27.75	27.84	60014400	25.90
651	2012-01-09	28.05	28.10	27.72	27.74	59706800	25.81
652	2012-01-06	27.53	28.19	27.53	28.11	99455500	26.15
653	2012-01-05	27.38	27.73	27.29	27.68	56081400	25.75
654	2012-01-04	26.82	27.47	26.78	27.40	80516100	25.49
655	2012-01-03	26.55	26.96	26.39	26.77	64731500	24.91
656	2011-12-30	26.00	26.12	25.91	25.96	27395700	24.15
657	2011-12-29	25.95	26.05	25.86	26.02	22616900	24.21
658	2011-12-28	26.11	26.15	25.76	25.82	29822500	24.02
659	2011-12-27	25.96	26.14	25.93	26.04	21287200	24.23
660	2011-12-23	25.91	26.04	25.73	26.03	23205800	24.22
661	2011-12-22	25.82	25.86	25.48	25.81	35794100	24.01
662	2011-12-21	26.01	26.19	25.44	25.76	64132500	23.97
663	2011-12-20	25.86	26.10	25.81	26.03	60767600	24.22
664	2011-12-19	26.02	26.12	25.46	25.53	52258300	23.75
665	2011-12-16	25.67	26.17	25.63	26.00	101408100	24.19
666	2011-12-15	25.72	25.88	25.54	25.56	46213900	23.78
667	2011-12-14	25.72	25.86	25.57	25.59	47926400	23.81
668	2011-12-13	25.75	26.10	25.65	25.76	54581100	23.97
669	2011-12-12	25.41	25.57	25.29	25.51	38945900	23.73
670	2011-12-09	25.52	25.87	25.50	25.70	53788500	23.91
671	2011-12-08	25.48	25.72	25.37	25.40	60522200	23.63
672	2011-12-07	25.67	25.76	25.34	25.60	62667000	23.82
673	2011-12-06	25.81	25.87	25.61	25.66	46175300	23.87
674	2011-12-05	25.78	25.80	25.50	25.70	56818400	23.91
675	2011-12-02	25.59	25.62	25.16	25.22	52293800	23.46
676	2011-12-01	25.56	25.63	25.20	25.28	48545400	23.52
677	2011-11-30	25.37	25.59	25.14	25.58	81350900	23.80
678	2011-11-29	24.82	25.04	24.75	24.84	40917100	23.11
679	2011-11-28	24.94	24.97	24.69	24.87	46766700	23.14
680	2011-11-25	24.38	24.67	24.30	24.30	26164600	22.61
681	2011-11-23	24.61	24.79	24.47	24.47	49099700	22.77
682	2011-11-22	24.89	24.96	24.65	24.79	49204500	23.06
683	2011-11-21	25.24	25.25	24.90	25.00	61882500	23.26
684	2011-11-18	25.48	25.50	25.15	25.30	47626200	23.54
685	2011-11-17	26.01	26.04	25.44	25.54	70977500	23.76
686	2011-11-16	26.47	26.51	26.04	26.07	53262800	24.25
687	2011-11-15	26.56	26.94	26.40	26.74	43874200	24.88
688	2011-11-14	26.88	27.00	26.65	26.76	34199200	24.71
689	2011-11-11	26.58	27.08	26.57	26.91	37903000	24.85
690	2011-11-10	26.47	26.50	26.12	26.28	32514400	24.27
691	2011-11-09	26.59	26.75	26.06	26.20	62950900	24.19
692	2011-11-08	27.01	27.20	26.69	27.16	47822500	25.08
693	2011-11-07	26.21	26.82	26.13	26.80	42589700	24.75
694	2011-11-04	26.38	26.40	26.00	26.25	36549200	24.24
695	2011-11-03	26.24	26.59	25.98	26.53	65836100	24.50
696	2011-11-02	26.10	26.20	25.70	26.01	53533100	24.02
697	2011-11-01	26.19	26.32	25.86	25.99	61182600	24.00
698	2011-10-31	26.76	27.00	26.62	26.63	46799000	24.59
699	2011-10-28	27.14	27.19	26.79	26.98	57712100	24.91
700	2011-10-27	27.13	27.40	26.65	27.25	74512400	25.16
701	2011-10-26	27.03	27.06	26.10	26.59	63029900	24.55
702	2011-10-25	27.08	27.23	26.72	26.81	53554600	24.76
703	2011-10-24	27.06	27.40	27.04	27.19	56897800	25.11
704	2011-10-21	27.15	27.19	26.80	27.16	76620600	25.08
705	2011-10-20	27.26	27.34	26.40	27.04	76300200	24.97
706	2011-10-19	27.37	27.47	27.01	27.13	42880000	25.05
707	2011-10-18	26.94	27.40	26.80	27.31	52487900	25.22
708	2011-10-17	27.11	27.42	26.85	26.98	39453300	24.91
709	2011-10-14	27.31	27.50	27.02	27.27	50947700	25.18
710	2011-10-13	26.76	27.20	26.62	27.18	43823500	25.10
711	2011-10-12	27.18	27.31	26.90	26.96	52489800	24.89
712	2011-10-11	26.86	27.07	26.72	27.00	38826200	24.93
713	2011-10-10	26.58	26.97	26.47	26.94	41815300	24.88
714	2011-10-07	26.34	26.51	26.20	26.25	52741600	24.24
715	2011-10-06	25.90	26.40	25.70	26.34	55111400	24.32
716	2011-10-05	25.42	26.16	25.16	25.89	94061300	23.91
717	2011-10-04	24.30	25.39	24.26	25.34	83485400	23.40
718	2011-10-03	24.72	25.34	24.52	24.53	64592500	22.65
719	2011-09-30	25.20	25.50	24.88	24.89	54060500	22.98
720	2011-09-29	25.98	26.17	25.09	25.45	63407300	23.50
721	2011-09-28	25.93	26.37	25.51	25.58	60736200	23.62
722	2011-09-27	25.66	25.92	25.45	25.67	55620700	23.70
723	2011-09-26	25.19	25.52	24.73	25.44	51057600	23.49
724	2011-09-23	24.90	25.15	24.69	25.06	64768100	23.14
725	2011-09-22	25.30	25.65	24.60	25.06	96278300	23.14
726	2011-09-21	27.05	27.06	25.97	25.99	72750700	24.00
727	2011-09-20	27.31	27.50	26.93	26.98	49211900	24.91
728	2011-09-19	26.80	27.31	26.60	27.21	52324900	25.13
729	2011-09-16	27.05	27.27	26.83	27.12	89681500	25.04
730	2011-09-15	26.73	27.03	26.31	26.99	67808300	24.92
731	2011-09-14	26.17	26.80	25.89	26.50	66739200	24.47
732	2011-09-13	25.92	26.19	25.81	26.04	48792300	24.05
733	2011-09-12	25.44	25.93	25.27	25.89	55046100	23.91
734	2011-09-09	26.00	26.18	25.50	25.74	64529200	23.77
735	2011-09-08	26.00	26.66	25.95	26.22	65811900	24.21
736	2011-09-07	25.69	26.00	25.57	26.00	41961000	24.01
737	2011-09-06	25.20	25.59	25.11	25.51	54929300	23.56
738	2011-09-02	25.78	26.00	25.66	25.80	43894400	23.82
739	2011-09-01	26.46	26.86	26.21	26.21	60510800	24.20
740	2011-08-31	26.29	26.71	26.26	26.60	59300800	24.56
741	2011-08-30	25.73	26.43	25.70	26.23	57341400	24.22
742	2011-08-29	25.53	25.86	25.37	25.84	38863200	23.86
743	2011-08-26	24.51	25.34	24.42	25.25	71957000	23.32
744	2011-08-25	25.08	25.16	24.50	24.57	48192000	22.69
745	2011-08-24	24.65	24.93	24.42	24.90	45329700	22.99
746	2011-08-23	24.03	24.75	24.03	24.72	59670600	22.83
747	2011-08-22	24.42	24.49	23.79	23.98	54721000	22.14
748	2011-08-19	24.41	24.62	23.91	24.05	77397900	22.21
749	2011-08-18	24.57	25.09	24.03	24.67	105714200	22.78
750	2011-08-17	25.25	25.70	24.93	25.25	50923700	23.32
751	2011-08-16	25.22	25.59	25.05	25.35	54251500	23.41
752	2011-08-15	25.24	25.58	25.15	25.51	56529400	23.41
753	2011-08-12	25.13	25.34	24.65	25.10	64787100	23.03
754	2011-08-11	24.50	25.38	24.40	25.19	90690100	23.11
755	2011-08-10	24.95	25.09	24.10	24.20	127819900	22.21
756	2011-08-09	24.71	25.62	24.03	25.58	126268900	23.47
757	2011-08-08	25.02	25.60	24.39	24.48	134257200	22.46
758	2011-08-05	25.97	26.10	25.23	25.68	112071700	23.56
759	2011-08-04	26.53	26.87	25.93	25.94	92949500	23.80
760	2011-08-03	26.83	27.00	26.48	26.92	64581200	24.70
761	2011-08-02	26.98	27.45	26.76	26.80	63883100	24.59
762	2011-08-01	27.51	27.69	26.75	27.27	61838400	25.02
763	2011-07-29	27.52	27.71	27.26	27.40	104394800	25.14
764	2011-07-28	27.29	28.07	27.21	27.72	83761400	25.44
765	2011-07-27	27.88	27.99	27.20	27.33	71488700	25.08
766	2011-07-26	27.82	28.15	27.78	28.08	74636500	25.77
767	2011-07-25	27.26	28.09	27.19	27.91	108482400	25.61
768	2011-07-22	26.86	27.55	26.68	27.53	76380600	25.26
769	2011-07-21	27.04	27.31	26.65	27.10	81737400	24.87
770	2011-07-20	27.28	27.35	26.98	27.06	49795400	24.83
771	2011-07-19	26.81	27.64	26.78	27.54	86730600	25.27
772	2011-07-18	26.63	26.90	26.26	26.59	44501900	24.40
773	2011-07-15	26.47	26.93	26.47	26.78	49132400	24.57
774	2011-07-14	26.62	27.01	26.36	26.47	46382300	24.29
775	2011-07-13	26.60	26.96	26.51	26.63	40861800	24.44
776	2011-07-12	26.55	26.79	26.34	26.54	47319300	24.35
777	2011-07-11	26.62	26.80	26.49	26.63	43999800	24.44
778	2011-07-08	26.54	26.98	26.51	26.92	58320700	24.70
779	2011-07-07	26.49	26.88	26.36	26.77	51946500	24.56
780	2011-07-06	25.97	26.37	25.96	26.33	48744200	24.16
781	2011-07-05	26.10	26.15	25.90	26.03	37805300	23.89
782	2011-07-01	25.93	26.17	25.84	26.02	52906200	23.88
783	2011-06-30	25.74	26.00	25.66	26.00	52535400	23.86
784	2011-06-29	25.71	25.71	25.36	25.62	66051000	23.51
785	2011-06-28	25.30	25.92	25.16	25.80	81032100	23.67
786	2011-06-27	24.23	25.46	24.23	25.20	92044200	23.12
787	2011-06-24	24.51	24.54	24.19	24.30	101387200	22.30
788	2011-06-23	24.44	24.65	24.20	24.63	59470400	22.60
789	2011-06-22	24.60	24.81	24.59	24.65	44287300	22.62
790	2011-06-21	24.52	24.86	24.40	24.76	49708700	22.72
791	2011-06-20	24.17	24.66	24.16	24.47	54338400	22.45
792	2011-06-17	24.22	24.30	23.98	24.26	83320400	22.26
793	2011-06-16	23.75	24.10	23.65	24.00	57184100	22.02
794	2011-06-15	24.00	24.01	23.67	23.74	49410200	21.78
795	2011-06-14	24.30	24.45	24.19	24.22	42894500	22.22
796	2011-06-13	23.79	24.19	23.70	24.04	47572500	22.06
797	2011-06-10	24.02	24.02	23.69	23.71	49327200	21.76
798	2011-06-09	24.01	24.04	23.82	23.96	42878700	21.99
799	2011-06-08	23.90	24.02	23.86	23.94	42205000	21.97
800	2011-06-07	24.09	24.17	23.90	24.06	41112600	22.08
801	2011-06-06	23.89	24.25	23.77	24.01	54778700	22.03
802	2011-06-03	24.05	24.14	23.84	23.91	60697700	21.94
803	2011-06-02	24.49	24.65	24.18	24.22	51487800	22.22
804	2011-06-01	24.99	25.10	24.37	24.43	74033500	22.42
805	2011-05-31	24.96	25.06	24.70	25.01	60196300	22.95
806	2011-05-27	24.68	24.90	24.65	24.76	50251000	22.72
807	2011-05-26	24.35	25.03	24.32	24.67	78016600	22.64
808	2011-05-25	24.17	24.31	24.16	24.19	34904200	22.20
809	2011-05-24	24.20	24.29	24.04	24.15	47691800	22.16
810	2011-05-23	24.21	24.25	24.03	24.17	52692500	22.18
811	2011-05-20	24.72	24.87	24.44	24.49	45451500	22.47
812	2011-05-19	24.85	24.88	24.50	24.72	37783600	22.68
813	2011-05-18	24.53	24.74	24.25	24.69	53931100	22.66
814	2011-05-17	24.40	24.70	24.27	24.52	82882100	22.50
815	2011-05-16	24.96	25.07	24.50	24.57	91350900	22.40
816	2011-05-13	25.28	25.32	24.95	25.03	66812300	22.82
817	2011-05-12	25.35	25.39	25.10	25.32	77400000	23.08
818	2011-05-11	25.65	25.66	25.21	25.36	78600000	23.12
819	2011-05-10	25.38	25.85	25.25	25.67	120798700	23.40
820	2011-05-09	25.80	25.96	25.67	25.83	38696400	23.55
821	2011-05-06	26.07	26.22	25.75	25.87	55993000	23.58
822	2011-05-05	26.05	26.08	25.68	25.79	55600000	23.51
823	2011-05-04	25.85	26.25	25.79	26.06	73292300	23.76
824	2011-05-03	25.60	25.85	25.49	25.81	71892900	23.53
825	2011-05-02	25.94	26.00	25.48	25.66	89825600	23.39
826	2011-04-29	26.55	26.64	25.36	25.92	319317900	23.63
827	2011-04-28	26.46	26.87	26.40	26.71	80200000	24.35
828	2011-04-27	26.30	26.39	26.13	26.38	52689000	24.05
829	2011-04-26	25.74	26.44	25.67	26.19	69200000	23.88
830	2011-04-25	25.56	25.62	25.34	25.61	33525100	23.35
831	2011-04-21	25.79	25.89	25.36	25.52	46892300	23.26
832	2011-04-20	25.54	26.00	25.51	25.76	61608600	23.48
833	2011-04-19	25.00	25.17	24.87	25.15	38892400	22.93
834	2011-04-18	25.10	25.28	24.72	25.08	58045100	22.86
835	2011-04-15	25.46	25.56	25.18	25.37	65080400	23.13
836	2011-04-14	25.42	25.44	25.09	25.42	55239900	23.17
837	2011-04-13	25.65	25.87	25.56	25.63	38144700	23.36
838	2011-04-12	25.83	25.85	25.55	25.64	36920400	23.37
839	2011-04-11	26.19	26.25	25.80	25.98	34286300	23.68
840	2011-04-08	26.17	26.28	25.96	26.07	39887600	23.77
841	2011-04-07	26.19	26.26	25.97	26.20	46134700	23.88
842	2011-04-06	25.98	26.31	25.86	26.15	65581400	23.84
843	2011-04-05	25.82	26.18	25.74	25.78	73651100	23.50
844	2011-04-04	25.45	25.66	25.41	25.55	35433700	23.29
845	2011-04-01	25.53	25.53	25.31	25.48	63114200	23.23
846	2011-03-31	25.60	25.68	25.34	25.39	63233700	23.15
847	2011-03-30	25.60	25.72	25.50	25.61	41999300	23.35
848	2011-03-29	25.34	25.52	25.30	25.49	40763500	23.24
849	2011-03-28	25.66	25.72	25.38	25.41	48973200	23.16
850	2011-03-25	25.93	25.95	25.59	25.62	57029800	23.36
851	2011-03-24	25.60	25.87	25.50	25.81	38696700	23.53
852	2011-03-23	25.23	25.61	25.18	25.54	43969000	23.28
853	2011-03-22	25.30	25.46	25.23	25.30	30895600	23.06
854	2011-03-21	25.18	25.58	25.15	25.33	46878100	23.09
855	2011-03-18	25.06	25.18	24.80	24.80	85486700	22.61
856	2011-03-17	25.06	25.22	24.75	24.78	62497000	22.59
857	2011-03-16	25.22	25.28	24.68	24.79	100725400	22.60
858	2011-03-15	25.08	25.47	25.00	25.39	76067300	23.15
859	2011-03-14	25.49	25.76	25.35	25.69	54473400	23.42
860	2011-03-11	25.41	25.85	25.36	25.68	49905800	23.41
861	2011-03-10	25.62	25.71	25.35	25.41	66549500	23.16
862	2011-03-09	25.81	25.98	25.66	25.89	39789100	23.60
863	2011-03-08	25.77	26.02	25.65	25.91	50549800	23.62
864	2011-03-07	26.13	26.27	25.55	25.72	64980400	23.45
865	2011-03-04	26.22	26.24	25.80	25.95	70437200	23.66
866	2011-03-03	26.26	26.40	26.18	26.20	68271500	23.88
867	2011-03-02	26.11	26.37	26.04	26.08	48658200	23.78
868	2011-03-01	26.60	26.78	26.15	26.16	60055000	23.85
869	2011-02-28	26.69	26.86	26.51	26.58	51379900	24.23
870	2011-02-25	26.91	26.95	26.50	26.55	53006300	24.20
871	2011-02-24	26.64	27.06	26.50	26.77	64494200	24.40
872	2011-02-23	26.53	26.86	26.43	26.59	60234100	24.24
873	2011-02-22	26.78	27.10	26.52	26.59	60889000	24.24
874	2011-02-18	27.13	27.21	26.99	27.06	68667800	24.67
875	2011-02-17	26.97	27.37	26.91	27.21	57207300	24.81
876	2011-02-16	27.05	27.07	26.60	27.02	70817900	24.63
877	2011-02-15	27.04	27.33	26.95	26.96	44116500	24.58
878	2011-02-14	27.21	27.27	26.95	27.23	56766200	24.68
879	2011-02-11	27.76	27.81	27.07	27.25	83939700	24.70
880	2011-02-10	27.93	27.94	27.29	27.50	76672400	24.92
881	2011-02-09	28.19	28.26	27.91	27.97	52905100	25.35
882	2011-02-08	28.10	28.34	28.05	28.28	34904200	25.63
883	2011-02-07	27.80	28.34	27.79	28.20	68980900	25.56
884	2011-02-04	27.70	27.84	27.51	27.77	40412200	25.17
885	2011-02-03	27.97	27.97	27.54	27.65	60340100	25.06
886	2011-02-02	27.93	28.11	27.88	27.94	45824000	25.32
887	2011-02-01	27.80	28.06	27.61	27.99	62810700	25.37
888	2011-01-31	27.77	27.90	27.42	27.73	65029000	25.13
889	2011-01-28	28.90	28.93	27.45	27.75	141249400	25.15
890	2011-01-27	28.75	29.46	28.49	28.87	146938600	26.16
891	2011-01-26	28.51	28.99	28.50	28.78	74628800	26.08
892	2011-01-25	28.14	28.45	28.12	28.45	42436600	25.78
893	2011-01-24	28.02	28.56	27.99	28.38	52047800	25.72
894	2011-01-21	28.40	28.43	28.02	28.02	58080300	25.39
895	2011-01-20	28.50	28.55	28.13	28.35	58613600	25.69
896	2011-01-19	28.46	28.68	28.27	28.47	50005900	25.80
897	2011-01-18	28.16	28.74	28.14	28.66	53322700	25.97
898	2011-01-14	28.08	28.38	27.91	28.30	62688400	25.65
899	2011-01-13	28.33	28.39	28.01	28.19	67077600	25.55
900	2011-01-12	28.12	28.59	28.07	28.55	52631100	25.87
901	2011-01-11	28.20	28.25	28.05	28.11	50298900	25.48
902	2011-01-10	28.26	28.40	28.04	28.22	57573600	25.57
903	2011-01-07	28.64	28.74	28.25	28.60	73762000	25.92
904	2011-01-06	28.04	28.85	27.86	28.82	88026300	26.12
905	2011-01-05	27.90	28.01	27.77	28.00	58998700	25.38
906	2011-01-04	27.94	28.17	27.85	28.09	54405600	25.46
907	2011-01-03	28.05	28.18	27.92	27.98	53443800	25.36
908	2010-12-31	27.80	27.92	27.63	27.91	24752000	25.29
909	2010-12-30	27.92	28.00	27.78	27.85	20786100	25.24
910	2010-12-29	27.94	28.12	27.88	27.97	19502500	25.35
911	2010-12-28	27.97	28.17	27.96	28.01	23042200	25.38
912	2010-12-27	28.12	28.20	27.88	28.07	21652800	25.44
913	2010-12-23	27.97	28.32	27.96	28.30	24902500	25.65
914	2010-12-22	28.01	28.40	27.98	28.19	42252300	25.55
915	2010-12-21	27.85	28.14	27.76	28.07	38153000	25.44
916	2010-12-20	27.95	27.99	27.68	27.81	52811000	25.20
917	2010-12-17	27.92	28.09	27.75	27.90	87456500	25.28
918	2010-12-16	27.76	27.99	27.66	27.99	57680200	25.37
919	2010-12-15	27.53	27.99	27.53	27.85	69634200	25.24
920	2010-12-14	27.31	27.75	27.26	27.62	64070500	25.03
921	2010-12-13	27.27	27.45	27.17	27.25	47943900	24.70
922	2010-12-10	27.19	27.40	27.11	27.34	37625800	24.78
923	2010-12-09	27.28	27.34	27.01	27.08	47148300	24.54
924	2010-12-08	26.83	27.24	26.80	27.23	41666800	24.68
925	2010-12-07	27.08	27.13	26.85	26.87	57860500	24.35
926	2010-12-06	26.93	26.98	26.76	26.84	36264200	24.32
927	2010-12-03	26.81	27.06	26.78	27.02	52622000	24.49
928	2010-12-02	26.24	26.98	26.20	26.89	91759200	24.37
929	2010-12-01	25.57	26.25	25.56	26.04	74123500	23.60
930	2010-11-30	25.05	25.47	25.00	25.26	75282100	22.89
931	2010-11-29	25.19	25.42	24.93	25.31	56603600	22.94
932	2010-11-26	25.21	25.41	25.17	25.25	21356500	22.88
933	2010-11-24	25.20	25.46	25.16	25.37	56825900	22.99
934	2010-11-23	25.57	25.60	25.09	25.12	69742500	22.77
935	2010-11-22	25.65	25.74	25.44	25.73	53350500	23.32
936	2010-11-19	25.80	25.83	25.60	25.69	52423200	23.28
937	2010-11-18	25.71	26.08	25.61	25.84	59514000	23.42
938	2010-11-17	25.90	25.91	25.55	25.57	58299700	23.17
939	2010-11-16	26.04	26.04	25.65	25.81	65339200	23.39
940	2010-11-15	26.33	26.50	26.17	26.20	51794600	23.60
941	2010-11-12	26.47	26.52	26.10	26.27	64962200	23.66
942	2010-11-11	26.68	26.72	26.28	26.68	62073100	24.03
943	2010-11-10	27.01	27.08	26.81	26.94	52277300	24.27
944	2010-11-09	26.81	27.11	26.71	26.95	58538600	24.27
945	2010-11-08	26.68	28.87	26.58	26.81	71670800	24.15
946	2010-11-05	27.17	27.19	26.53	26.85	110953700	24.18
947	2010-11-04	27.41	27.43	27.01	27.14	93599300	24.45
948	2010-11-03	27.46	27.49	26.96	27.03	110255300	24.35
949	2010-11-02	27.06	27.42	27.02	27.39	54402100	24.67
950	2010-11-01	26.88	27.22	26.70	26.95	61912100	24.27
951	2010-10-29	27.15	27.20	26.48	26.67	114193200	24.02
952	2010-10-28	26.21	26.38	25.92	26.28	80730300	23.67
953	2010-10-27	25.79	26.11	25.62	26.05	64805500	23.46
954	2010-10-26	25.12	25.97	25.06	25.90	69304200	23.33
955	2010-10-25	25.24	25.35	25.17	25.19	50912400	22.69
956	2010-10-22	25.52	25.54	25.27	25.38	25837900	22.86
957	2010-10-21	25.40	25.54	25.05	25.42	50032400	22.90
958	2010-10-20	25.26	25.40	25.10	25.31	56283600	22.80
959	2010-10-19	25.27	25.37	24.95	25.10	66150900	22.61
960	2010-10-18	25.59	25.95	25.45	25.82	48330500	23.26
961	2010-10-15	25.36	25.55	25.23	25.54	68954800	23.00
962	2010-10-14	25.29	25.34	25.00	25.23	51949100	22.73
963	2010-10-13	25.02	25.54	24.89	25.34	75336500	22.82
964	2010-10-12	24.65	24.93	24.43	24.83	50141500	22.37
965	2010-10-11	24.74	24.74	24.50	24.59	27587800	22.15
966	2010-10-08	24.62	24.65	24.37	24.57	41327800	22.13
967	2010-10-07	24.62	24.75	24.28	24.53	50096100	22.10
968	2010-10-06	24.32	24.54	24.13	24.43	50489700	22.00
969	2010-10-05	24.06	24.45	23.91	24.35	78152900	21.93
970	2010-10-04	23.96	23.99	23.78	23.91	98143400	21.54
971	2010-10-01	24.77	24.82	24.30	24.38	62672300	21.96
972	2010-09-30	24.61	24.83	24.36	24.49	61262700	22.06
973	2010-09-29	24.63	24.66	24.40	24.50	44318900	22.07
974	2010-09-28	24.80	24.90	24.35	24.68	56041200	22.23
975	2010-09-27	24.85	24.99	24.59	24.73	43603300	22.28
976	2010-09-24	24.64	24.80	24.58	24.78	51948800	22.32
977	2010-09-23	24.51	24.59	24.36	24.43	46201800	22.00
978	2010-09-22	24.89	24.97	24.36	24.61	94299400	22.17
979	2010-09-21	25.42	25.42	25.08	25.15	52675700	22.65
980	2010-09-20	25.28	25.52	25.11	25.43	49838700	22.91
981	2010-09-17	25.40	25.53	25.08	25.22	70341600	22.72
982	2010-09-16	25.06	25.37	25.05	25.33	44548300	22.82
983	2010-09-15	25.10	25.22	24.92	25.12	56201900	22.63
984	2010-09-14	25.04	25.35	24.89	25.03	87160400	22.55
985	2010-09-13	24.20	25.29	24.09	25.11	114680400	22.62
986	2010-09-10	23.98	24.03	23.79	23.85	58284300	21.48
987	2010-09-09	24.19	24.21	23.99	24.01	46028900	21.63
988	2010-09-08	24.07	24.20	23.74	23.93	65512400	21.55
989	2010-09-07	24.10	24.30	23.92	23.96	51928700	21.58
990	2010-09-03	24.24	24.45	24.20	24.29	64189100	21.88
991	2010-09-02	23.88	23.95	23.71	23.94	48837100	21.56
992	2010-09-01	23.67	23.95	23.54	23.90	65235900	21.53
993	2010-08-31	23.60	23.73	23.32	23.47	66074600	21.14
994	2010-08-30	23.74	23.82	23.60	23.64	45453100	21.29
995	2010-08-27	23.88	24.02	23.51	23.93	60939400	21.55
996	2010-08-26	24.09	24.19	23.79	23.82	49105300	21.46
997	2010-08-25	24.00	24.22	23.87	24.10	47404800	21.71
998	2010-08-24	24.09	24.35	24.00	24.04	66522500	21.65
999	2010-08-23	24.44	24.64	24.24	24.28	51643000	21.87
1000	2010-08-20	24.31	24.40	24.20	24.23	49560100	21.82
1001	2010-08-19	24.62	24.74	24.21	24.44	54064600	22.01
1002	2010-08-18	24.68	24.95	24.41	24.82	46818900	22.36
1003	2010-08-17	24.71	24.96	24.60	24.71	52912600	22.26
1004	2010-08-16	24.36	24.61	24.30	24.50	40909700	21.95
1005	2010-08-13	24.35	24.67	24.24	24.40	45263500	21.86
1006	2010-08-12	24.42	24.68	24.36	24.49	70240500	21.94
1007	2010-08-11	24.68	24.90	24.56	24.86	76746900	22.27
1008	2010-08-10	25.33	25.34	24.88	25.07	87257700	22.46
1009	2010-08-09	25.55	25.73	25.37	25.61	57096500	22.95
1010	2010-08-06	25.18	25.56	25.02	25.55	55982100	22.89
1011	2010-08-05	25.49	25.58	25.21	25.37	64922100	22.73
1012	2010-08-04	26.15	26.24	25.44	25.73	78531900	23.05
1013	2010-08-03	26.20	26.35	25.97	26.16	56877700	23.44
1014	2010-08-02	25.99	26.38	25.75	26.33	55044600	23.59
1015	2010-07-30	25.75	25.84	25.35	25.81	83534800	23.12
1016	2010-07-29	26.13	26.41	25.60	26.03	69446200	23.32
1017	2010-07-28	26.07	26.19	25.83	25.95	69704800	23.25
1018	2010-07-27	26.14	26.24	25.96	26.16	60672100	23.44
1019	2010-07-26	25.86	26.20	25.80	26.10	67249900	23.38
1020	2010-07-23	25.84	26.02	25.25	25.81	108520100	23.12
1021	2010-07-22	25.51	25.99	25.47	25.84	73016400	23.15
1022	2010-07-21	25.60	25.65	24.98	25.12	73297300	22.51
1023	2010-07-20	24.86	25.48	24.70	25.48	45530700	22.83
1024	2010-07-19	24.96	25.30	24.91	25.23	38181800	22.60
1025	2010-07-16	25.51	25.64	24.88	24.89	65064800	22.30
1026	2010-07-15	25.50	25.59	24.98	25.51	56934700	22.86
1027	2010-07-14	25.50	25.61	25.12	25.44	72808100	22.79
1028	2010-07-13	25.14	25.30	24.90	25.13	61928700	22.52
1029	2010-07-12	24.43	24.89	24.42	24.83	49854200	22.25
1030	2010-07-09	24.33	24.41	24.15	24.27	53806100	21.74
1031	2010-07-08	24.60	24.62	23.97	24.41	50758100	21.87
1032	2010-07-07	23.82	24.32	23.61	24.30	79965300	21.77
1033	2010-07-06	23.70	24.09	23.58	23.82	73592000	21.34
1034	2010-07-02	23.36	23.48	23.05	23.27	62485100	20.85
1035	2010-07-01	23.09	23.32	22.73	23.16	92239400	20.75
1036	2010-06-30	23.30	23.68	22.95	23.01	81050500	20.62
1037	2010-06-29	24.13	24.20	23.11	23.31	119882100	20.88
1038	2010-06-28	24.51	24.61	24.12	24.31	73784800	21.78
1039	2010-06-25	25.05	25.11	24.31	24.53	156256700	21.98
1040	2010-06-24	25.46	25.72	24.93	25.00	85243400	22.40
1041	2010-06-23	25.78	25.78	25.22	25.31	61466200	22.68
1042	2010-06-22	26.16	26.45	25.76	25.77	55985400	23.09
1043	2010-06-21	26.78	26.89	25.89	25.95	54625300	23.25
1044	2010-06-18	26.37	26.53	26.17	26.44	52075600	23.69
1045	2010-06-17	26.56	26.67	26.04	26.37	47995500	23.63
1046	2010-06-16	26.47	26.58	26.23	26.32	48698000	23.58
1047	2010-06-15	25.75	26.65	25.74	26.58	81641500	23.81
1048	2010-06-14	25.86	25.96	25.47	25.50	50972400	22.85
1049	2010-06-11	25.04	25.72	24.77	25.66	68057700	22.99
1050	2010-06-10	25.13	25.15	24.78	25.00	78930900	22.40
1051	2010-06-09	25.22	25.52	24.75	24.79	87794000	22.21
1052	2010-06-08	25.25	25.26	24.65	25.11	87355000	22.50
1053	2010-06-07	25.82	25.83	25.24	25.29	80456200	22.66
1054	2010-06-04	26.10	26.57	25.62	25.79	89832200	23.11
1055	2010-06-03	26.55	26.93	26.41	26.86	67837000	24.07
1056	2010-06-02	26.06	26.48	25.73	26.46	65718800	23.71
1057	2010-06-01	25.53	26.31	25.52	25.89	76152400	23.20
1058	2010-05-28	25.84	26.12	25.66	25.80	67496900	23.12
1059	2010-05-27	25.73	26.36	25.73	26.00	136433600	23.29
1060	2010-05-26	26.23	26.61	24.56	25.01	176684100	22.41
1061	2010-05-25	25.65	26.33	25.38	26.07	98373600	23.36
1062	2010-05-24	26.85	26.86	26.26	26.27	73711700	23.54
1063	2010-05-21	26.63	27.11	26.44	26.84	117596300	24.05
1064	2010-05-20	27.65	27.84	27.04	27.11	87991100	24.29
1065	2010-05-19	28.52	28.69	27.79	28.24	61746700	25.30
1066	2010-05-18	28.87	29.00	28.40	28.60	52690600	25.62
1067	2010-05-17	29.12	29.23	28.45	28.94	46053300	25.81
1068	2010-05-14	29.20	29.21	28.64	28.93	63334000	25.80
1069	2010-05-13	29.26	29.73	29.18	29.24	45188800	26.08
1070	2010-05-12	28.98	29.58	28.92	29.44	47146800	26.26
1071	2010-05-11	28.68	29.65	28.57	28.88	63789400	25.76
1072	2010-05-10	29.01	29.48	28.71	28.94	86653300	25.81
1073	2010-05-07	28.93	28.95	27.32	28.21	173718100	25.16
1074	2010-05-06	29.59	29.88	27.91	28.98	128613000	25.85
1075	2010-05-05	29.77	30.09	29.69	29.85	66833800	26.62
1076	2010-05-04	30.52	30.55	29.75	30.13	82085600	26.87
1077	2010-05-03	30.67	31.06	30.58	30.86	43989500	27.52
1078	2010-04-30	31.07	31.08	30.52	30.54	63214800	27.24
1079	2010-04-29	30.93	31.43	30.67	31.00	52665200	27.65
1080	2010-04-28	30.92	31.00	30.62	30.91	64557900	27.57
1081	2010-04-27	30.95	31.25	30.75	30.85	68730900	27.52
1082	2010-04-26	31.00	31.28	30.86	31.11	63649300	27.75
1083	2010-04-23	31.12	31.58	30.65	30.96	126766600	27.61
1084	2010-04-22	31.04	31.53	30.90	31.39	84847600	28.00
1085	2010-04-21	31.33	31.50	31.23	31.33	55343100	27.94
1086	2010-04-20	31.22	31.44	31.13	31.36	52199500	27.97
1087	2010-04-19	30.77	31.25	30.76	31.04	64970300	27.69
1088	2010-04-16	30.79	30.98	30.60	30.67	88703100	27.36
1089	2010-04-15	30.82	30.95	30.71	30.87	52745400	27.53
1090	2010-04-14	30.79	31.00	30.66	30.82	68941200	27.49
1091	2010-04-13	30.15	30.50	30.13	30.45	41374600	27.16
1092	2010-04-12	30.25	30.49	30.21	30.32	37068800	27.04
1093	2010-04-09	29.95	30.41	29.90	30.34	54752500	27.06
1094	2010-04-08	29.32	29.98	29.30	29.92	63713800	26.69
1095	2010-04-07	29.16	29.56	29.14	29.35	58318800	26.18
1096	2010-04-06	29.15	29.58	28.98	29.32	47366800	26.15
1097	2010-04-05	29.13	29.43	29.03	29.27	34331200	26.11
1098	2010-04-01	29.35	29.54	28.62	29.16	74768100	26.01
1099	2010-03-31	29.64	29.72	29.17	29.29	63760000	26.12
1100	2010-03-30	29.63	29.86	29.50	29.77	34954800	26.55
1101	2010-03-29	29.71	29.82	29.55	29.59	33336000	26.39
1102	2010-03-26	30.09	30.20	29.59	29.66	55595500	26.45
1103	2010-03-25	29.83	30.57	29.80	30.01	73168700	26.77
1104	2010-03-24	29.72	29.85	29.60	29.65	33987700	26.45
1105	2010-03-23	29.59	29.90	29.41	29.88	42026600	26.65
1106	2010-03-22	29.50	29.70	29.39	29.60	37718200	26.40
1107	2010-03-19	29.76	29.90	29.35	29.59	81332100	26.39
1108	2010-03-18	29.63	29.72	29.50	29.61	43845200	26.41
1109	2010-03-17	29.50	29.87	29.40	29.63	50385700	26.43
1110	2010-03-16	29.42	29.49	29.20	29.37	36723500	26.20
1111	2010-03-15	29.18	29.37	29.01	29.29	37512000	26.12
1112	2010-03-12	29.32	29.38	29.04	29.27	31700200	26.11
1113	2010-03-11	28.89	29.19	28.85	29.18	35349700	26.03
1114	2010-03-10	28.86	29.11	28.80	28.97	44891400	25.84
1115	2010-03-09	28.56	29.11	28.55	28.80	50271600	25.69
1116	2010-03-08	28.52	28.93	28.50	28.63	39414500	25.54
1117	2010-03-05	28.66	28.68	28.42	28.59	56001800	25.50
1118	2010-03-04	28.46	28.65	28.27	28.63	42890600	25.54
1119	2010-03-03	28.51	28.61	28.35	28.46	48442100	25.38
1120	2010-03-02	29.08	29.30	28.24	28.46	93123900	25.38
1121	2010-03-01	28.77	29.05	28.53	29.02	43805400	25.88
1122	2010-02-26	28.65	28.85	28.51	28.67	40370600	25.57
1123	2010-02-25	28.27	28.65	28.02	28.60	48735300	25.51
1124	2010-02-24	28.52	28.79	28.38	28.63	43165900	25.54
1125	2010-02-23	28.68	28.83	28.09	28.33	52266200	25.27
1126	2010-02-22	28.84	28.94	28.65	28.73	36707100	25.63
1127	2010-02-19	28.79	28.92	28.69	28.77	44451800	25.66
1128	2010-02-18	28.59	29.03	28.51	28.97	42856500	25.84
1129	2010-02-17	28.53	28.65	28.36	28.59	45882900	25.50
1130	2010-02-16	28.13	28.37	28.02	28.35	51935600	25.29
1131	2010-02-12	27.81	28.06	27.58	27.93	81117200	24.80
1132	2010-02-11	27.93	28.40	27.70	28.12	65993700	24.96
1133	2010-02-10	28.03	28.24	27.84	27.99	48591300	24.85
1134	2010-02-09	27.97	28.34	27.75	28.01	59195800	24.87
1135	2010-02-08	28.01	28.08	27.57	27.72	52820600	24.61
1136	2010-02-05	28.00	28.28	27.57	28.02	80960100	24.88
1137	2010-02-04	28.38	28.50	27.81	27.84	77850000	24.72
1138	2010-02-03	28.26	28.79	28.12	28.63	61397900	25.42
1139	2010-02-02	28.37	28.50	28.14	28.46	54413700	25.27
1140	2010-02-01	28.39	28.48	27.92	28.41	85931100	25.22
1141	2010-01-29	29.90	29.92	27.66	28.18	193888500	25.02
1142	2010-01-28	29.84	29.87	28.89	29.16	117513700	25.89
1143	2010-01-27	29.35	29.82	29.02	29.67	63949500	26.34
1144	2010-01-26	29.20	29.85	29.09	29.50	66639900	26.19
1145	2010-01-25	29.24	29.66	29.10	29.32	63373000	26.03
1146	2010-01-22	30.00	30.20	28.84	28.96	102004600	25.71
1147	2010-01-21	30.61	30.72	30.00	30.01	73086700	26.64
1148	2010-01-20	30.81	30.94	30.31	30.59	54849500	27.16
1149	2010-01-19	30.75	31.24	30.68	31.10	46575700	27.61
1150	2010-01-15	31.08	31.24	30.71	30.86	79913200	27.40
1151	2010-01-14	30.31	31.10	30.26	30.96	63228100	27.49
1152	2010-01-13	30.26	30.52	30.01	30.35	51863500	26.94
1153	2010-01-12	30.15	30.40	29.91	30.07	65912100	26.70
1154	2010-01-11	30.71	30.76	30.12	30.27	68754700	26.87
1155	2010-01-08	30.28	30.88	30.24	30.66	51197400	27.22
1156	2010-01-07	30.63	30.70	30.19	30.45	50559700	27.03
1157	2010-01-06	30.88	31.08	30.52	30.77	58182400	27.32
1158	2010-01-05	30.85	31.10	30.64	30.96	49749600	27.49
1159	2010-01-04	30.62	31.10	30.59	30.95	38409100	27.48
1160	2009-12-31	30.98	30.99	30.48	30.48	31929700	27.06
1161	2009-12-30	31.15	31.29	30.80	30.96	42006200	27.49
1162	2009-12-29	31.35	31.50	31.23	31.39	29716200	27.87
1163	2009-12-28	31.00	31.18	30.89	31.17	25384000	27.67
1164	2009-12-24	30.88	31.00	30.76	31.00	11083900	27.52
1165	2009-12-23	30.71	30.95	30.69	30.92	28362700	27.45
1166	2009-12-22	30.60	30.93	30.54	30.82	36321000	27.36
1167	2009-12-21	30.40	30.84	30.37	30.52	40129100	27.10
1168	2009-12-18	29.84	30.45	29.80	30.36	94118000	26.95
1169	2009-12-17	29.95	29.96	29.57	29.60	43691200	26.28
1170	2009-12-16	30.07	30.41	30.04	30.10	55737800	26.72
1171	2009-12-15	29.89	30.21	29.88	30.02	49473200	26.65
1172	2009-12-14	29.91	30.16	29.90	30.11	34651200	26.73
1173	2009-12-11	29.97	30.00	29.79	29.85	43744200	26.50
1174	2009-12-10	29.71	29.96	29.66	29.87	45940200	26.52
1175	2009-12-09	29.47	29.81	29.25	29.71	44713300	26.38
1176	2009-12-08	29.52	29.74	29.38	29.57	37402200	26.25
1177	2009-12-07	29.78	30.08	29.68	29.79	38082700	26.45
1178	2009-12-04	30.05	30.37	29.83	29.98	58810700	26.62
1179	2009-12-03	29.84	30.20	29.76	29.83	43095200	26.48
1180	2009-12-02	29.90	29.99	29.65	29.78	36308600	26.44
1181	2009-12-01	29.52	30.05	29.41	30.01	49904200	26.64
1182	2009-11-30	29.15	29.45	29.00	29.41	44172000	26.11
1183	2009-11-27	29.11	29.39	28.75	29.22	29357900	25.94
1184	2009-11-25	29.81	29.86	29.58	29.79	32033500	26.45
1185	2009-11-24	29.95	29.99	29.75	29.91	37341400	26.55
1186	2009-11-23	29.84	30.01	29.70	29.94	41832700	26.58
1187	2009-11-20	29.66	29.77	29.43	29.62	42647100	26.30
1188	2009-11-19	29.99	30.00	29.70	29.78	51967700	26.44
1189	2009-11-18	30.00	30.14	29.81	30.11	59431200	26.73
1190	2009-11-17	29.50	30.00	29.47	30.00	75648900	26.63
1191	2009-11-16	29.61	29.80	29.37	29.54	54129500	26.11
1192	2009-11-13	29.47	29.79	29.37	29.63	53037600	26.19
1193	2009-11-12	29.01	29.49	29.00	29.36	55352400	25.95
1194	2009-11-11	29.08	29.30	29.02	29.12	49693400	25.74
1195	2009-11-10	28.90	29.28	28.81	29.01	65881100	25.64
1196	2009-11-09	28.62	29.00	28.53	28.99	57518000	25.62
1197	2009-11-06	28.38	28.63	28.20	28.52	38908500	25.21
1198	2009-11-05	28.52	28.74	28.28	28.47	52681700	25.16
1199	2009-11-04	27.69	28.39	27.62	28.06	63898400	24.80
1200	2009-11-03	27.64	27.74	27.43	27.53	50294800	24.33
1201	2009-11-02	27.70	28.05	27.41	27.88	62428900	24.64
1202	2009-10-30	28.03	28.40	27.66	27.73	73371800	24.51
1203	2009-10-29	28.07	28.41	27.85	28.22	65225500	24.94
1204	2009-10-28	28.24	28.77	27.95	28.02	73542400	24.77
1205	2009-10-27	28.73	28.88	28.44	28.59	69685800	25.27
1206	2009-10-26	28.13	29.02	28.11	28.68	124149700	25.35
1207	2009-10-23	29.20	29.35	27.88	28.02	281761000	24.77
1208	2009-10-22	26.56	26.72	26.13	26.59	61600000	23.50
1209	2009-10-21	26.46	26.75	26.39	26.58	61672700	23.49
1210	2009-10-20	26.42	26.51	25.94	26.37	54604700	23.31
1211	2009-10-19	26.49	26.58	26.25	26.36	48143200	23.30
1212	2009-10-16	26.45	26.63	26.10	26.50	56500900	23.42
1213	2009-10-15	25.90	26.71	25.90	26.71	65620100	23.61
1214	2009-10-14	26.14	26.20	25.82	25.96	45365500	22.95
1215	2009-10-13	25.59	25.94	25.52	25.81	37749000	22.81
1216	2009-10-12	25.66	25.89	25.55	25.72	29145800	22.73
1217	2009-10-09	25.57	25.79	25.46	25.55	39520000	22.58
1218	2009-10-08	25.44	25.90	25.22	25.67	60521300	22.69
1219	2009-10-07	24.99	25.18	24.88	25.10	38472700	22.19
1220	2009-10-06	24.68	25.21	24.66	25.11	48795300	22.19
1221	2009-10-05	24.98	25.06	24.52	24.64	60804900	21.78
1222	2009-10-02	24.46	25.09	24.43	24.96	51219700	22.06
1223	2009-10-01	25.41	25.47	24.80	24.88	75958100	21.99
1224	2009-09-30	25.76	25.99	25.38	25.72	63533400	22.73
1225	2009-09-29	25.91	25.96	25.69	25.75	39050300	22.76
1226	2009-09-28	25.60	26.16	25.60	25.83	44358000	22.83
1227	2009-09-25	25.69	25.82	25.52	25.55	50158900	22.58
1228	2009-09-24	25.92	26.11	25.66	25.94	56302900	22.93
1229	2009-09-23	25.92	26.25	25.64	25.71	60599900	22.72
1230	2009-09-22	25.40	25.82	25.29	25.77	61376700	22.78
1231	2009-09-21	25.11	25.37	25.10	25.30	28878700	22.36
1232	2009-09-18	25.46	25.48	25.10	25.26	68016500	22.33
1233	2009-09-17	25.06	25.38	25.06	25.30	42428800	22.36
1234	2009-09-16	25.25	25.35	24.95	25.20	50055800	22.27
1235	2009-09-15	24.97	25.27	24.86	25.20	44716600	22.27
1236	2009-09-14	24.65	25.09	24.64	25.00	42806800	22.10
1237	2009-09-11	24.93	25.17	24.81	24.86	54303500	21.97
1238	2009-09-10	24.80	25.05	24.65	25.00	46256000	22.10
1239	2009-09-09	24.74	24.95	24.67	24.78	49900300	21.90
1240	2009-09-08	24.62	24.84	24.41	24.82	53737100	21.94
1241	2009-09-04	24.09	24.80	24.08	24.62	44999700	21.76
1242	2009-09-03	23.91	24.14	23.76	24.11	34120000	21.31
1243	2009-09-02	23.82	24.14	23.78	23.86	40771300	21.09
1244	2009-09-01	24.35	24.74	23.90	24.00	62608500	21.21
1245	2009-08-31	24.57	24.85	24.29	24.65	49592800	21.79
1246	2009-08-28	25.07	25.49	24.61	24.68	55808000	21.81
1247	2009-08-27	24.41	24.78	24.30	24.69	45495600	21.82
1248	2009-08-26	24.59	24.75	24.42	24.55	41079000	21.70
1249	2009-08-25	24.60	24.82	24.46	24.64	43980300	21.78
1250	2009-08-24	24.41	24.73	24.28	24.64	54180900	21.78
1251	2009-08-21	23.93	24.42	23.77	24.41	69011400	21.58
1252	2009-08-20	23.60	23.87	23.54	23.67	39505900	20.92
1253	2009-08-19	23.25	23.72	23.25	23.65	41821300	20.90
1254	2009-08-18	23.29	23.65	23.27	23.58	38878900	20.84
1255	2009-08-17	23.32	23.60	23.23	23.25	42474400	20.44
1256	2009-08-14	23.62	23.80	23.51	23.69	46330200	20.82
1257	2009-08-13	23.63	23.85	23.40	23.62	38954500	20.76
1258	2009-08-12	23.13	23.90	23.03	23.53	61972300	20.68
1259	2009-08-11	23.32	23.40	23.05	23.13	33615800	20.33
1260	2009-08-10	23.46	23.55	23.30	23.42	35261900	20.58
1261	2009-08-07	23.75	23.82	23.50	23.56	46169700	20.71
1262	2009-08-06	23.93	23.98	23.27	23.46	59686000	20.62
1263	2009-08-05	23.84	24.25	23.79	23.81	53310300	20.93
1264	2009-08-04	23.68	23.79	23.53	23.77	49218300	20.89
1265	2009-08-03	23.82	23.86	23.50	23.83	46902900	20.94
1266	2009-07-31	23.77	24.07	23.50	23.52	54258200	20.67
1267	2009-07-30	24.20	24.43	23.71	23.81	67820000	20.93
1268	2009-07-29	23.73	23.91	23.34	23.80	73626900	20.92
1269	2009-07-28	22.99	23.55	22.90	23.47	70288400	20.63
1270	2009-07-27	23.44	23.45	22.90	23.11	80950000	20.31
1271	2009-07-24	23.61	23.89	22.81	23.45	215135700	20.61
1272	2009-07-23	24.93	25.72	24.84	25.56	106060500	22.47
1273	2009-07-22	24.70	24.90	24.51	24.80	66192500	21.80
1274	2009-07-21	24.69	24.83	24.37	24.83	52028400	21.82
1275	2009-07-20	24.44	24.53	24.15	24.53	47798000	21.56
1276	2009-07-17	24.40	24.45	24.10	24.29	52860100	21.35
1277	2009-07-16	23.93	24.44	23.86	24.44	64555100	21.48
1278	2009-07-15	23.75	24.12	23.56	24.12	67238700	21.20
1279	2009-07-14	23.20	23.22	22.86	23.11	45448700	20.31
1280	2009-07-13	22.42	23.29	22.14	23.23	67584000	20.42
1281	2009-07-10	22.19	22.54	22.15	22.39	43229200	19.68
1282	2009-07-09	22.65	22.81	22.37	22.44	46981200	19.72
1283	2009-07-08	22.31	22.69	22.00	22.56	73023400	19.83
1284	2009-07-07	23.08	23.14	22.46	22.53	52842500	19.80
1285	2009-07-06	23.21	23.28	22.87	23.20	49207700	20.39
1286	2009-07-02	23.76	24.04	23.21	23.37	65422200	20.54
1287	2009-07-01	24.05	24.30	23.96	24.04	54908400	21.13
1288	2009-06-30	23.97	24.24	23.63	23.77	66452400	20.89
1289	2009-06-29	23.60	24.03	23.55	23.86	62854900	20.97
1290	2009-06-26	23.57	23.69	23.32	23.35	65126400	20.52
1291	2009-06-25	23.43	23.92	23.20	23.79	57724300	20.91
1292	2009-06-24	23.45	23.75	23.36	23.47	54287700	20.63
1293	2009-06-23	23.38	23.66	23.21	23.34	56752700	20.51
1294	2009-06-22	23.95	23.95	23.25	23.28	71291600	20.46
1295	2009-06-19	24.04	24.34	23.75	24.07	115459000	21.16
1296	2009-06-18	23.62	23.69	23.30	23.50	58852200	20.65
1297	2009-06-17	23.50	23.82	23.17	23.68	86483100	20.81
1298	2009-06-16	23.47	24.11	23.44	23.45	105295600	20.61
1299	2009-06-15	23.23	23.54	23.02	23.42	69089600	20.58
1300	2009-06-12	22.90	23.38	22.74	23.33	50963500	20.51
1301	2009-06-11	22.59	23.26	22.57	22.83	65124600	20.07
1302	2009-06-10	22.17	22.62	22.12	22.55	61297200	19.82
1303	2009-06-09	22.06	22.32	21.88	22.08	50887700	19.41
1304	2009-06-08	21.98	22.32	21.63	22.05	49000600	19.38
1305	2009-06-05	21.96	22.31	21.81	22.14	59579200	19.46
1306	2009-06-04	21.77	21.90	21.58	21.83	42330000	19.19
1307	2009-06-03	21.31	21.76	21.29	21.73	56039600	19.10
1308	2009-06-02	21.36	21.98	21.20	21.40	48935700	18.81
1309	2009-06-01	21.00	21.50	20.86	21.40	57317100	18.81
1310	2009-05-29	20.56	20.94	20.30	20.89	46134900	18.36
1311	2009-05-28	20.32	20.63	20.05	20.45	45480800	17.97
1312	2009-05-27	20.25	20.60	20.07	20.13	42892900	17.69
1313	2009-05-26	19.54	20.45	19.45	20.34	44991700	17.88
1314	2009-05-22	19.93	20.17	19.47	19.75	37318700	17.36
1315	2009-05-21	20.14	20.23	19.51	19.82	58232800	17.42
1316	2009-05-20	20.41	20.69	20.22	20.38	47450700	17.91
1317	2009-05-19	20.51	20.74	20.25	20.31	51368300	17.85
1318	2009-05-18	20.36	20.60	20.24	20.60	46073800	17.99
1319	2009-05-15	20.13	20.50	19.98	20.22	61289900	17.66
1320	2009-05-14	19.83	20.23	19.80	20.06	54539500	17.52
1321	2009-05-13	19.92	20.00	19.67	19.75	49281700	17.25
1322	2009-05-12	19.51	20.06	19.47	19.89	71966800	17.37
1323	2009-05-11	19.20	19.73	19.01	19.32	63762600	16.87
1324	2009-05-08	19.46	19.64	19.14	19.42	67597600	16.96
1325	2009-05-07	19.96	19.99	19.14	19.32	68727200	16.87
1326	2009-05-06	20.06	20.07	19.61	19.79	59639100	17.28
1327	2009-05-05	20.14	20.24	19.64	19.79	66835500	17.28
1328	2009-05-04	20.37	20.40	19.98	20.19	54313400	17.63
1329	2009-05-01	20.19	20.35	19.86	20.24	63224500	17.68
1330	2009-04-30	20.60	21.10	20.01	20.26	87439900	17.69
1331	2009-04-29	20.11	20.89	20.06	20.25	79301600	17.69
1332	2009-04-28	20.25	20.27	19.79	19.93	76685200	17.41
1333	2009-04-27	20.55	20.82	20.28	20.40	68219600	17.82
1334	2009-04-24	19.82	21.20	19.50	20.91	168478500	18.26
1335	2009-04-23	18.92	18.94	18.47	18.92	86116300	16.52
1336	2009-04-22	18.76	19.19	18.70	18.78	59401000	16.40
1337	2009-04-21	18.59	19.08	18.57	18.97	60928300	16.57
1338	2009-04-20	18.89	18.95	18.57	18.61	62937200	16.25
1339	2009-04-17	19.69	19.69	19.00	19.20	61398500	16.77
1340	2009-04-16	19.16	19.78	18.99	19.76	67688700	17.26
1341	2009-04-15	19.21	19.25	18.51	18.83	72725500	16.45
1342	2009-04-14	19.44	19.55	19.00	19.35	63796300	16.90
1343	2009-04-13	19.69	19.85	19.37	19.59	44444700	17.11
1344	2009-04-09	19.45	19.70	19.22	19.67	55759600	17.18
1345	2009-04-08	18.97	19.62	18.96	19.19	56408900	16.76
1346	2009-04-07	18.76	19.14	18.63	18.76	65815200	16.38
1347	2009-04-06	18.54	18.76	18.27	18.76	47476100	16.38
1348	2009-04-03	19.13	19.15	18.43	18.75	81858400	16.38
1349	2009-04-02	19.50	19.89	19.00	19.29	99082300	16.85
1350	2009-04-01	18.23	19.36	18.18	19.31	96438900	16.87
1351	2009-03-31	17.83	18.79	17.78	18.37	92423300	16.04
1352	2009-03-30	17.74	17.76	17.27	17.48	49633000	15.27
1353	2009-03-27	18.54	18.62	18.05	18.13	47670400	15.83
1354	2009-03-26	18.17	18.88	18.12	18.83	63775100	16.45
1355	2009-03-25	17.98	18.31	17.52	17.88	73927100	15.62
1356	2009-03-24	18.04	18.21	17.84	17.93	50044100	15.66
1357	2009-03-23	17.37	18.59	17.31	18.33	71600000	16.01
1358	2009-03-20	17.32	17.65	16.88	17.06	81725500	14.90
1359	2009-03-19	17.37	17.45	16.92	17.14	58994600	14.97
1360	2009-03-18	17.03	17.22	16.60	16.96	70710700	14.81
1361	2009-03-17	16.32	16.90	16.26	16.90	62481000	14.76
1362	2009-03-16	16.82	16.96	16.24	16.25	67028900	14.19
1363	2009-03-13	16.98	17.05	16.18	16.65	82965800	14.54
1364	2009-03-12	17.01	17.04	16.48	17.01	93694100	14.86
1365	2009-03-11	16.63	17.20	16.43	17.11	84522200	14.94
1366	2009-03-10	15.37	16.62	15.25	16.48	95184200	14.39
1367	2009-03-09	15.20	15.74	15.10	15.15	66479100	13.23
1368	2009-03-06	15.35	15.62	14.87	15.28	92821400	13.35
1369	2009-03-05	15.86	15.88	15.27	15.27	89708500	13.34
1370	2009-03-04	16.12	16.40	15.89	16.12	69285100	14.08
1371	2009-03-03	16.03	16.24	15.64	15.88	80476600	13.87
1372	2009-03-02	15.96	16.25	15.72	15.79	80602100	13.79
1373	2009-02-27	16.29	16.52	16.10	16.15	93428000	14.11
1374	2009-02-26	17.05	17.08	16.42	16.42	83219500	14.34
1375	2009-02-25	17.01	17.24	16.46	16.96	105894600	14.81
1376	2009-02-24	17.03	17.35	16.36	17.17	122674500	15.00
1377	2009-02-23	18.02	18.15	17.16	17.21	70803400	15.03
1378	2009-02-20	17.77	18.19	17.66	18.00	69413800	15.72
1379	2009-02-19	18.30	18.38	17.81	17.91	49195600	15.64
1380	2009-02-18	18.22	18.45	18.00	18.12	54946900	15.83
1381	2009-02-17	18.49	18.50	17.89	18.09	75853300	15.80
1382	2009-02-13	19.27	19.47	19.04	19.09	47416000	16.56
1383	2009-02-12	18.97	19.32	18.54	19.26	75323200	16.71
1384	2009-02-11	18.94	19.49	18.92	19.21	58599000	16.66
1385	2009-02-10	19.25	19.80	18.70	18.80	83953200	16.31
1386	2009-02-09	19.64	19.77	19.26	19.44	52196400	16.86
1387	2009-02-06	19.16	19.93	19.06	19.66	86746000	17.05
1388	2009-02-05	18.51	19.14	18.25	19.04	75195200	16.52
1389	2009-02-04	18.54	19.00	18.50	18.63	75618000	16.16
1390	2009-02-03	17.85	18.61	17.60	18.50	86865100	16.05
1391	2009-02-02	17.03	18.13	17.00	17.83	88871700	15.47
1392	2009-01-30	17.74	17.79	17.10	17.10	62370900	14.83
1393	2009-01-29	17.78	17.96	17.56	17.59	49192800	15.26
1394	2009-01-28	17.80	18.31	17.76	18.04	64145500	15.65
1395	2009-01-27	17.78	17.97	17.43	17.66	61695000	15.32
1396	2009-01-26	17.29	17.81	17.23	17.63	92476500	15.29
1397	2009-01-23	16.97	17.49	16.75	17.20	117020600	14.92
1398	2009-01-22	18.05	18.18	17.07	17.11	222436600	14.84
1399	2009-01-21	18.87	19.45	18.46	19.38	68340900	16.81
1400	2009-01-20	19.46	19.62	18.37	18.48	89873000	16.03
1401	2009-01-16	19.63	19.91	19.15	19.71	79634100	17.10
1402	2009-01-15	19.07	19.30	18.52	19.24	96169800	16.69
1403	2009-01-14	19.53	19.68	19.01	19.09	80257500	16.56
1404	2009-01-13	19.52	19.99	19.52	19.82	65843500	17.19
1405	2009-01-12	19.71	19.79	19.30	19.47	52163500	16.89
1406	2009-01-09	20.17	20.30	19.41	19.52	49815300	16.93
1407	2009-01-08	19.63	20.19	19.55	20.12	70255400	17.45
1408	2009-01-07	20.19	20.29	19.48	19.51	72709900	16.92
1409	2009-01-06	20.75	21.00	20.61	20.76	58083400	18.01
1410	2009-01-05	20.20	20.67	20.06	20.52	61475200	17.80
1411	2009-01-02	19.53	20.40	19.37	20.33	50084000	17.63
1412	2008-12-31	19.31	19.68	19.27	19.44	46419000	16.86
1413	2008-12-30	19.01	19.49	19.00	19.34	43224100	16.78
1414	2008-12-29	19.15	19.21	18.64	18.96	58512800	16.45
1415	2008-12-26	19.20	19.33	19.09	19.13	23101000	16.59
1416	2008-12-24	19.26	19.45	19.10	19.17	16880400	16.63
1417	2008-12-23	19.28	19.57	19.01	19.28	47511400	16.72
1418	2008-12-22	19.24	19.29	18.89	19.18	58575400	16.64
1419	2008-12-19	19.42	19.80	19.11	19.12	113530400	16.59
1420	2008-12-18	19.86	20.02	18.99	19.30	80759200	16.74
1421	2008-12-17	19.81	20.05	19.50	19.66	78922700	17.05
1422	2008-12-16	19.21	20.18	19.00	20.11	97688700	17.44
1423	2008-12-15	19.34	19.44	18.89	19.04	59925900	16.52
1424	2008-12-12	19.15	19.85	18.70	19.36	78112600	16.79
1425	2008-12-11	20.11	20.12	19.31	19.45	83564300	16.87
1426	2008-12-10	20.82	20.96	20.30	20.61	61499000	17.88
1427	2008-12-09	20.62	21.25	20.46	20.60	80484900	17.87
1428	2008-12-08	20.35	21.25	20.14	21.01	107225000	18.22
1429	2008-12-05	18.91	19.98	18.47	19.87	91996200	17.24
1430	2008-12-04	19.40	19.92	18.79	19.11	78719200	16.58
1431	2008-12-03	18.65	19.90	18.60	19.87	80961500	17.24
1432	2008-12-02	18.99	19.31	18.56	19.15	79689800	16.61
1433	2008-12-01	19.88	19.95	18.60	18.61	79639900	16.14
1434	2008-11-28	20.23	20.31	20.02	20.22	28650800	17.54
1435	2008-11-26	19.73	20.68	19.73	20.49	79678300	17.77
1436	2008-11-25	20.86	20.93	19.55	19.99	92948100	17.34
1437	2008-11-24	19.89	20.94	19.87	20.69	125289900	17.95
1438	2008-11-21	18.02	19.70	17.98	19.68	157231900	17.07
1439	2008-11-20	18.12	18.84	17.50	17.53	139532800	15.21
1440	2008-11-19	19.63	19.95	18.25	18.29	103010500	15.87
1441	2008-11-18	19.50	19.66	18.75	19.62	108966500	17.02
1442	2008-11-17	19.74	20.24	19.15	19.32	97289000	16.65
1443	2008-11-14	20.56	21.34	19.65	20.06	96624500	17.28
1444	2008-11-13	20.15	21.25	18.74	21.25	148413700	18.31
1445	2008-11-12	20.89	21.00	20.28	20.30	90162300	17.49
1446	2008-11-11	21.29	21.30	20.79	21.20	78014500	18.27
1447	2008-11-10	21.85	21.97	21.19	21.30	67106800	18.35
1448	2008-11-07	21.32	21.54	21.00	21.50	71256300	18.52
1449	2008-11-06	21.87	22.08	20.86	20.88	95509700	17.99
1450	2008-11-05	23.33	23.34	22.05	22.08	81179700	19.02
1451	2008-11-04	23.13	23.66	22.87	23.53	72123000	20.27
1452	2008-11-03	22.48	22.91	22.21	22.62	61923500	19.49
1453	2008-10-31	22.53	22.91	22.12	22.33	93055200	19.24
1454	2008-10-30	23.69	23.88	22.39	22.63	95323000	19.50
1455	2008-10-29	23.13	23.97	22.70	23.00	111701800	19.82
1456	2008-10-28	21.64	23.21	21.34	23.10	134088800	19.90
1457	2008-10-27	21.67	21.96	21.02	21.18	117683900	18.25
1458	2008-10-24	21.06	22.86	20.95	21.96	153919700	18.92
1459	2008-10-23	21.55	22.59	20.89	22.32	154774100	19.23
1460	2008-10-22	23.04	23.06	20.90	21.53	150054800	18.55
1461	2008-10-21	24.30	25.01	23.27	23.36	100385600	20.13
1462	2008-10-20	24.20	24.75	23.01	24.72	93484300	21.30
1463	2008-10-17	23.57	25.11	23.31	23.93	133673100	20.62
1464	2008-10-16	22.94	24.19	21.31	24.19	161147800	20.84
1465	2008-10-15	23.78	24.25	22.48	22.66	113280200	19.52
1466	2008-10-14	25.64	25.73	23.60	24.10	165674900	20.76
1467	2008-10-13	22.86	25.50	22.63	25.50	144935400	21.97
1468	2008-10-10	21.79	22.35	20.65	21.50	228467500	18.52
1469	2008-10-09	23.77	23.91	22.07	22.30	131948700	19.21
1470	2008-10-08	22.90	24.30	22.50	23.01	171598600	19.83
1471	2008-10-07	24.98	25.21	23.14	23.23	145941200	20.01
1472	2008-10-06	25.63	25.99	24.14	24.91	146374600	21.46
1473	2008-10-03	26.37	27.47	26.24	26.32	114289400	22.68
1474	2008-10-02	26.18	26.53	25.70	26.25	93819800	22.62
1475	2008-10-01	26.38	26.99	26.28	26.48	88957000	22.82
1476	2008-09-30	25.77	26.69	25.54	26.69	107192700	23.00
1477	2008-09-29	26.94	27.66	25.01	25.01	134383100	21.55
1478	2008-09-26	26.17	27.56	26.14	27.40	100744300	23.61
1479	2008-09-25	25.82	26.88	25.74	26.61	96203500	22.93
1480	2008-09-24	25.58	26.09	25.46	25.72	80250300	22.16
1481	2008-09-23	25.66	26.17	25.34	25.44	92181300	21.92
1482	2008-09-22	26.22	26.32	25.32	25.40	105207700	21.88
1483	2008-09-19	26.37	26.40	23.50	25.16	134926100	21.68
1484	2008-09-18	24.80	25.35	24.01	25.26	132291300	21.76
1485	2008-09-17	25.73	25.87	24.50	24.57	106972100	21.17
1486	2008-09-16	26.09	26.49	25.52	25.99	111729700	22.39
1487	2008-09-15	26.92	27.49	26.73	26.82	82349400	23.11
1488	2008-09-12	27.14	27.74	26.94	27.62	75628500	23.80
1489	2008-09-11	26.10	27.46	26.03	27.34	72913300	23.56
1490	2008-09-10	26.52	26.86	26.25	26.44	75064900	22.78
1491	2008-09-09	26.20	26.60	26.05	26.10	85735700	22.49
1492	2008-09-08	26.21	26.33	25.67	26.12	62110800	22.50
1493	2008-09-05	26.03	26.22	25.63	25.65	82305200	22.10
1494	2008-09-04	26.74	26.89	26.35	26.35	66141900	22.70
1495	2008-09-03	27.00	27.18	26.84	26.90	57127700	23.18
1496	2008-09-02	27.67	27.76	27.06	27.10	66079200	23.35
1497	2008-08-29	27.68	27.78	27.29	27.29	50735500	23.51
1498	2008-08-28	27.61	28.01	27.60	27.94	48372600	24.07
1499	2008-08-27	27.34	27.79	27.13	27.56	33975300	23.75
1500	2008-08-26	27.58	27.72	27.17	27.27	44774400	23.50
1501	2008-08-25	27.61	27.84	27.46	27.66	51381300	23.83
1502	2008-08-22	27.23	27.88	27.22	27.84	47930400	23.99
1503	2008-08-21	27.10	27.23	26.86	27.18	43614200	23.42
1504	2008-08-20	27.54	27.58	27.17	27.29	41497200	23.51
1505	2008-08-19	27.54	27.75	27.27	27.32	40332900	23.54
1506	2008-08-18	27.78	28.05	27.55	27.69	38078200	23.76
1507	2008-08-15	27.98	28.15	27.58	27.81	47267400	23.87
1508	2008-08-14	27.82	28.28	27.56	27.91	49732300	23.95
1509	2008-08-13	28.07	28.50	27.76	27.91	51165200	23.95
1510	2008-08-12	27.78	28.36	27.58	28.12	62813000	24.13
1511	2008-08-11	27.86	28.40	27.66	27.90	68743800	23.94
1512	2008-08-08	27.35	28.23	27.19	28.13	80814100	24.14
1513	2008-08-07	26.90	27.75	26.73	27.39	82565800	23.51
1514	2008-08-06	26.73	27.16	26.38	27.02	95550000	23.19
1515	2008-08-05	25.64	26.28	25.50	26.21	84297600	22.49
1516	2008-08-04	25.39	25.55	25.11	25.28	60588300	21.69
1517	2008-08-01	25.92	25.95	25.07	25.44	82720200	21.83
1518	2008-07-31	25.85	26.28	25.71	25.72	60461000	22.07
1519	2008-07-30	26.20	26.49	25.90	26.23	51977700	22.51
1520	2008-07-29	25.52	26.19	25.40	26.11	66368200	22.41
1521	2008-07-28	26.06	26.11	25.34	25.50	59707800	21.88
1522	2008-07-25	25.64	26.22	25.50	26.16	58682300	22.45
1523	2008-07-24	26.09	26.17	25.44	25.44	81092600	21.83
1524	2008-07-23	25.86	26.84	25.85	26.43	79408800	22.68
1525	2008-07-22	25.54	25.94	25.48	25.80	88657200	22.14
1526	2008-07-21	25.66	26.17	25.53	25.64	77575600	22.00
1527	2008-07-18	26.36	26.47	25.11	25.86	150277000	22.19
1528	2008-07-17	27.58	27.91	27.11	27.52	96526100	23.62
1529	2008-07-16	26.13	27.29	25.92	27.26	82060400	23.39
1530	2008-07-15	24.93	26.64	24.93	26.15	92719300	22.44
1531	2008-07-14	25.48	25.81	25.07	25.15	51216200	21.58
1532	2008-07-11	25.16	25.64	24.87	25.25	69532600	21.67
1533	2008-07-10	25.20	25.67	24.98	25.45	57830600	21.84
1534	2008-07-09	25.79	25.85	25.18	25.23	54255800	21.65
1535	2008-07-08	25.93	26.20	25.51	25.85	65553200	22.18
1536	2008-07-07	26.11	26.39	25.45	26.03	71527600	22.34
1537	2008-07-03	25.97	26.10	25.60	25.98	37074500	22.30
1538	2008-07-02	26.90	27.00	25.88	25.88	84669000	22.21
1539	2008-07-01	27.27	27.38	26.44	26.87	100327800	23.06
1540	2008-06-30	27.73	27.98	27.49	27.51	57830500	23.61
1541	2008-06-27	27.68	27.91	27.46	27.63	73450200	23.71
1542	2008-06-26	28.03	28.20	27.75	27.75	67049100	23.81
1543	2008-06-25	27.81	28.67	27.76	28.35	64280200	24.33
1544	2008-06-24	27.92	28.01	27.51	27.73	65218300	23.80
1545	2008-06-23	28.30	28.41	27.79	27.97	57145300	24.00
1546	2008-06-20	28.90	28.92	28.10	28.23	97480400	24.23
1547	2008-06-19	28.55	29.19	28.33	28.93	62037800	24.83
1548	2008-06-18	28.55	28.86	28.46	28.46	49677800	24.42
1549	2008-06-17	29.04	29.12	28.79	28.80	44256700	24.72
1550	2008-06-16	29.02	29.11	28.64	28.93	74718900	24.83
1551	2008-06-13	28.63	29.57	28.50	29.07	131969100	24.95
1552	2008-06-12	27.40	28.55	27.19	28.24	113996300	24.23
1553	2008-06-11	27.85	27.94	27.11	27.12	59330800	23.27
1554	2008-06-10	27.36	28.29	27.32	27.89	77433900	23.93
1555	2008-06-09	27.65	27.91	27.30	27.71	66787100	23.78
1556	2008-06-06	27.99	28.17	27.49	27.49	78500800	23.59
1557	2008-06-05	27.72	28.30	27.60	28.30	76063400	24.29
1558	2008-06-04	27.28	27.64	27.20	27.54	79567400	23.63
1559	2008-06-03	27.91	28.31	27.27	27.31	86616700	23.44
1560	2008-06-02	28.24	28.36	27.55	27.80	77028400	23.86
1561	2008-05-30	28.38	28.70	28.20	28.32	63399200	24.30
1562	2008-05-29	28.21	28.68	28.14	28.31	47699200	24.29
1563	2008-05-28	28.56	28.57	28.04	28.18	52318500	24.18
1564	2008-05-27	28.11	28.50	28.05	28.44	47334500	24.41
1565	2008-05-23	28.26	28.33	27.95	28.05	48890700	24.07
1566	2008-05-22	28.28	28.70	28.18	28.47	52203100	24.43
1567	2008-05-21	28.81	29.05	28.19	28.25	60125100	24.24
1568	2008-05-20	29.30	29.31	28.63	28.76	75767600	24.68
1569	2008-05-19	29.87	29.89	29.31	29.46	59615000	25.28
1570	2008-05-16	30.47	30.48	29.92	29.99	81538200	25.74
1571	2008-05-15	29.98	30.53	29.94	30.45	53355800	26.13
1572	2008-05-14	29.89	30.26	29.73	29.93	66730400	25.69
1573	2008-05-13	30.00	30.13	29.53	29.78	70934700	25.56
1574	2008-05-12	29.40	30.06	29.35	29.99	64278800	25.64
1575	2008-05-09	29.21	29.55	28.95	29.39	51621200	25.13
1576	2008-05-08	29.28	29.39	29.00	29.27	69589900	25.03
1577	2008-05-07	29.69	30.14	29.08	29.21	88775000	24.98
1578	2008-05-06	29.00	29.86	28.93	29.70	93582000	25.39
1579	2008-05-05	29.93	30.23	28.99	29.08	119687700	24.86
1580	2008-05-02	29.59	29.62	28.86	29.24	66024200	25.00
1581	2008-05-01	28.50	29.49	28.48	29.40	71699400	25.14
1582	2008-04-30	28.74	29.21	28.51	28.52	74733600	24.39
1583	2008-04-29	28.80	28.90	28.45	28.64	84428900	24.49
1584	2008-04-28	29.80	29.84	28.82	28.99	97473000	24.79
1585	2008-04-25	30.05	30.39	29.60	29.83	145194900	25.51
1586	2008-04-24	31.63	32.10	31.16	31.80	115416700	27.19
1587	2008-04-23	30.45	31.46	30.30	31.45	98351500	26.89
1588	2008-04-22	30.64	30.70	29.97	30.25	67387500	25.86
1589	2008-04-21	30.19	30.60	30.12	30.42	54411700	26.01
1590	2008-04-18	30.01	30.10	29.61	30.00	73658900	25.65
1591	2008-04-17	29.12	29.34	28.90	29.22	48743300	24.98
1592	2008-04-16	28.57	29.05	28.38	28.95	54107400	24.75
1593	2008-04-15	28.12	28.48	28.03	28.25	34310000	24.15
1594	2008-04-14	28.24	28.31	27.93	28.06	43418100	23.99
1595	2008-04-11	28.87	29.01	28.21	28.28	54373700	24.18
1596	2008-04-10	28.83	29.40	28.80	29.11	65591600	24.89
1597	2008-04-09	28.72	29.04	28.54	28.89	45839300	24.70
1598	2008-04-08	28.94	29.00	28.54	28.75	44733500	24.58
1599	2008-04-07	29.55	29.59	29.03	29.16	44428600	24.93
1600	2008-04-04	29.13	29.26	28.74	29.16	43860800	24.93
1601	2008-04-03	29.00	29.32	28.80	29.00	38961400	24.80
1602	2008-04-02	29.57	29.58	29.00	29.16	49499400	24.93
1603	2008-04-01	28.83	29.54	28.63	29.50	65796200	25.22
1604	2008-03-31	27.88	28.59	27.84	28.38	46780600	24.27
1605	2008-03-28	28.23	28.43	27.83	27.91	49244000	23.86
1606	2008-03-27	28.48	28.49	28.00	28.05	47894400	23.98
1607	2008-03-26	29.03	29.07	28.38	28.56	45868100	24.42
1608	2008-03-25	29.33	29.37	28.94	29.14	49149000	24.92
1609	2008-03-24	29.33	29.40	29.06	29.17	48294700	24.94
1610	2008-03-20	28.74	29.22	28.59	29.18	60170200	24.95
1611	2008-03-19	29.38	29.59	28.62	28.62	61442100	24.47
1612	2008-03-18	28.67	29.48	28.67	29.42	83695300	25.15
1613	2008-03-17	27.30	28.73	27.28	28.30	84490100	24.20
1614	2008-03-14	28.72	29.01	27.64	27.96	105214900	23.91
1615	2008-03-13	28.54	28.99	28.16	28.62	84552200	24.47
1616	2008-03-12	29.43	29.49	28.54	28.63	75993800	24.48
1617	2008-03-11	28.40	29.34	28.38	29.28	98740700	25.04
1618	2008-03-10	27.83	28.26	27.75	28.05	72175100	23.98
1619	2008-03-07	27.34	28.07	27.32	27.87	77597600	23.83
1620	2008-03-06	28.06	28.17	27.50	27.57	91127700	23.57
1621	2008-03-05	27.75	28.41	27.70	28.12	106489800	24.04
1622	2008-03-04	27.02	27.63	26.96	27.59	86925600	23.59
1623	2008-03-03	27.24	27.39	26.87	26.99	76544300	23.08
1624	2008-02-29	27.69	27.83	27.02	27.20	117411400	23.26
1625	2008-02-28	28.02	28.27	27.80	27.93	83002900	23.88
1626	2008-02-27	28.19	28.68	28.10	28.26	75199500	24.16
1627	2008-02-26	27.74	28.86	27.67	28.38	108923500	24.27
1628	2008-02-25	27.65	28.24	27.48	27.84	109974300	23.80
1629	2008-02-22	28.24	28.39	27.20	27.68	125705400	23.67
1630	2008-02-21	28.62	28.96	27.96	28.10	98776500	24.03
1631	2008-02-20	28.15	28.26	27.92	28.22	93056200	24.13
1632	2008-02-19	28.80	28.84	28.07	28.17	68261200	24.09
1633	2008-02-15	28.31	28.64	28.25	28.42	68166100	24.21
1634	2008-02-14	28.88	29.04	28.46	28.50	69113500	24.27
1635	2008-02-13	28.62	29.05	28.53	28.96	88986200	24.67
1636	2008-02-12	28.43	28.62	28.11	28.34	84365900	24.14
1637	2008-02-11	28.52	28.61	27.91	28.21	156814100	24.03
1638	2008-02-08	28.29	29.08	28.24	28.56	124872000	24.33
1639	2008-02-07	28.34	28.78	27.90	28.12	164964900	23.95
1640	2008-02-06	29.28	29.35	28.29	28.52	138315600	24.29
1641	2008-02-05	29.91	29.94	28.89	29.07	137534100	24.76
1642	2008-02-04	30.49	30.72	30.11	30.19	119998600	25.71
1643	2008-02-01	31.06	33.25	30.25	30.45	291138900	25.93
1644	2008-01-31	31.91	32.74	31.72	32.60	103642200	27.77
1645	2008-01-30	32.56	32.80	32.05	32.20	106432600	27.43
1646	2008-01-29	32.85	32.89	32.35	32.60	68023000	27.77
1647	2008-01-28	33.02	33.10	32.42	32.72	81019000	27.87
1648	2008-01-25	34.90	35.00	32.87	32.94	196992300	28.06
1649	2008-01-24	32.35	33.36	32.12	33.25	155640400	28.32
1650	2008-01-23	31.48	32.05	31.04	31.93	137597400	27.20
1651	2008-01-22	31.54	32.53	31.50	31.96	108521400	27.22
1652	2008-01-18	33.16	34.00	32.97	33.01	117062000	28.12
1653	2008-01-17	33.54	33.80	32.97	33.11	94247800	28.20
1654	2008-01-16	33.42	33.65	32.51	33.23	120778500	28.30
1655	2008-01-15	34.03	34.38	34.00	34.00	61606200	28.96
1656	2008-01-14	34.46	34.57	34.08	34.39	52792200	29.29
1657	2008-01-11	34.14	34.24	33.72	33.91	55187900	28.88
1658	2008-01-10	34.35	34.50	33.78	34.33	72446000	29.24
1659	2008-01-09	33.36	34.54	33.35	34.44	74305500	29.33
1660	2008-01-08	34.71	34.71	33.40	33.45	79148300	28.49
1661	2008-01-07	34.55	34.80	34.25	34.61	80164300	29.48
1662	2008-01-04	35.19	35.20	34.09	34.38	72090800	29.28
1663	2008-01-03	35.22	35.65	34.86	35.37	49599600	30.13
1664	2008-01-02	35.79	35.96	35.00	35.22	63004200	30.00
1665	2007-12-31	35.90	35.99	35.52	35.60	35229700	30.32
1666	2007-12-28	36.10	36.23	35.67	36.12	33447200	30.76
1667	2007-12-27	36.35	36.55	35.94	35.97	33311100	30.64
1668	2007-12-26	36.41	36.64	36.26	36.61	30252400	31.18
1669	2007-12-24	36.13	36.72	36.05	36.58	29622600	31.16
1670	2007-12-21	35.90	36.06	35.75	36.06	83240500	30.71
1671	2007-12-20	35.29	35.79	35.08	35.52	59345000	30.25
1672	2007-12-19	34.69	35.14	34.38	34.79	58469100	29.63
1673	2007-12-18	34.64	35.00	34.21	34.74	52791800	29.59
1674	2007-12-17	35.03	35.13	34.36	34.39	58121200	29.29
1675	2007-12-14	35.05	35.84	35.01	35.31	71126200	30.07
1676	2007-12-13	34.48	35.45	34.28	35.22	73913200	30.00
1677	2007-12-12	34.61	35.09	33.93	34.47	63345400	29.36
1678	2007-12-11	34.73	34.99	33.93	34.10	55070700	29.04
1679	2007-12-10	34.64	34.95	34.47	34.76	36083500	29.61
1680	2007-12-07	34.61	34.70	34.22	34.53	40771000	29.41
1681	2007-12-06	34.26	34.61	33.87	34.55	49209700	29.43
1682	2007-12-05	33.14	34.52	33.03	34.15	84894700	29.09
1683	2007-12-04	32.74	33.24	32.63	32.77	54801500	27.91
1684	2007-12-03	33.50	33.64	32.68	32.92	61770600	28.04
1685	2007-11-30	33.92	34.12	33.19	33.60	71027800	28.62
1686	2007-11-29	33.58	33.93	33.31	33.59	53633600	28.61
1687	2007-11-28	33.38	33.89	32.90	33.70	88585000	28.70
1688	2007-11-27	33.27	33.60	32.68	33.06	84178400	28.16
1689	2007-11-26	34.09	34.37	32.93	32.97	80335000	28.08
1690	2007-11-23	34.36	34.44	33.71	34.11	33467200	29.05
1691	2007-11-21	34.40	34.73	34.18	34.23	89518700	29.15
1692	2007-11-20	34.23	34.97	34.10	34.58	100009400	29.45
1693	2007-11-19	33.96	34.24	33.87	33.96	63026200	28.92
1694	2007-11-16	33.86	34.26	33.71	34.09	71113800	29.04
1695	2007-11-15	33.76	34.10	33.55	33.76	64014100	28.75
1696	2007-11-14	34.62	34.75	33.75	33.93	84063100	28.90
1697	2007-11-13	33.54	34.67	33.38	34.46	104311500	29.35
1698	2007-11-12	33.32	33.71	33.02	33.38	84865200	28.34
1699	2007-11-09	34.18	34.54	33.65	33.73	125136900	28.63
1700	2007-11-08	35.60	35.90	34.40	34.74	133742400	29.49
1701	2007-11-07	36.04	36.16	35.45	35.52	74897800	30.15
1702	2007-11-06	36.59	36.66	35.87	36.41	100966700	30.91
1703	2007-11-05	36.76	37.10	36.63	36.73	75485400	31.18
1704	2007-11-02	37.22	37.50	36.42	37.06	96389800	31.46
1705	2007-11-01	36.53	37.49	36.36	37.06	152078800	31.46
1706	2007-10-31	35.52	37.00	35.51	36.81	185635800	31.25
1707	2007-10-30	34.37	35.59	34.35	35.57	107297300	30.20
1708	2007-10-29	34.85	35.29	34.45	34.57	114655600	29.35
1709	2007-10-26	36.01	36.03	34.56	35.03	288121200	29.74
1710	2007-10-25	31.57	32.22	31.49	31.99	169588700	27.16
1711	2007-10-24	30.85	31.30	30.50	31.25	77979200	26.53
1712	2007-10-23	30.71	31.12	30.71	30.90	49956200	26.23
1713	2007-10-22	30.12	30.70	30.12	30.51	58785100	25.90
1714	2007-10-19	31.09	31.09	30.11	30.17	75200200	25.61
1715	2007-10-18	31.22	31.23	30.63	31.16	49208600	26.45
1716	2007-10-17	30.75	31.23	30.65	31.08	86092400	26.38
1717	2007-10-16	30.24	30.58	30.23	30.32	56286200	25.74
1718	2007-10-15	30.10	30.33	30.00	30.04	47150500	25.50
1719	2007-10-12	30.03	30.40	29.95	30.17	31121100	25.61
1720	2007-10-11	30.30	30.63	29.79	29.91	50788400	25.39
1721	2007-10-10	30.04	30.37	30.03	30.23	32251500	25.66
1722	2007-10-09	30.03	30.39	30.00	30.10	63603100	25.55
1723	2007-10-08	29.66	29.85	29.60	29.84	30265400	25.33
1724	2007-10-05	29.89	29.99	29.73	29.84	45012300	25.33
1725	2007-10-04	29.56	29.77	29.44	29.71	37868000	25.22
1726	2007-10-03	29.71	29.85	29.29	29.45	37633900	25.00
1727	2007-10-02	29.70	29.85	29.57	29.70	33700900	25.21
1728	2007-10-01	29.46	29.79	29.41	29.77	43875100	25.27
1729	2007-09-28	29.49	29.69	29.23	29.46	45819100	25.01
1730	2007-09-27	29.70	29.72	29.44	29.49	43407100	25.03
1731	2007-09-26	29.68	29.85	29.48	29.50	60337000	25.04
1732	2007-09-25	29.14	29.56	29.11	29.56	75621000	25.09
1733	2007-09-24	28.81	29.61	28.80	29.08	104459800	24.69
1734	2007-09-21	28.69	28.81	28.44	28.65	135636100	24.32
1735	2007-09-20	28.48	28.58	28.34	28.42	67168900	24.13
1736	2007-09-19	28.87	28.91	28.30	28.67	94242200	24.34
1737	2007-09-18	28.70	28.97	28.27	28.93	77462400	24.56
1738	2007-09-17	28.79	28.88	28.62	28.73	39536500	24.39
1739	2007-09-14	28.98	29.11	28.88	29.04	33496600	24.65
1740	2007-09-13	29.12	29.26	28.96	29.16	35288600	24.75
1741	2007-09-12	28.81	29.17	28.80	28.93	42364700	24.56
1742	2007-09-11	28.63	28.95	28.58	28.93	34380800	24.56
1743	2007-09-10	28.67	28.75	28.41	28.48	37247600	24.18
1744	2007-09-07	28.62	28.83	28.32	28.44	52160900	24.14
1745	2007-09-06	28.56	29.01	28.55	28.91	45430800	24.54
1746	2007-09-05	28.65	28.73	28.42	28.48	47669800	24.18
1747	2007-09-04	28.50	29.10	28.48	28.81	45689600	24.46
1748	2007-08-31	28.70	28.92	28.36	28.73	42511900	24.39
1749	2007-08-30	28.42	28.93	28.32	28.45	33690700	24.15
1750	2007-08-29	28.13	28.61	27.82	28.59	45753700	24.27
1751	2007-08-28	28.30	28.49	27.91	27.93	43924400	23.71
1752	2007-08-27	28.61	28.77	28.40	28.49	32789500	24.19
1753	2007-08-24	28.21	28.84	28.07	28.81	45158900	24.46
1754	2007-08-23	28.28	28.33	28.10	28.30	33886600	24.02
1755	2007-08-22	28.27	28.32	28.01	28.22	44763500	23.96
1756	2007-08-21	28.10	28.32	27.87	28.07	50786200	23.83
1757	2007-08-20	28.18	28.49	28.08	28.26	49952000	23.99
1758	2007-08-17	28.09	28.25	27.82	28.25	76747700	23.98
1759	2007-08-16	27.88	28.35	27.51	27.81	81447400	23.61
1760	2007-08-15	28.24	28.99	28.05	28.10	48117700	23.85
1761	2007-08-14	28.77	28.89	28.20	28.27	42944100	24.00
1762	2007-08-13	28.94	28.99	28.44	28.63	55492300	24.22
1763	2007-08-10	28.90	29.05	28.26	28.71	76576200	24.29
1764	2007-08-09	29.64	30.10	28.92	29.30	72964500	24.79
1765	2007-08-08	29.72	30.01	29.21	30.00	52898600	25.38
1766	2007-08-07	29.33	29.79	29.05	29.55	49163000	25.00
1767	2007-08-06	29.05	29.54	28.75	29.54	59530500	24.99
1768	2007-08-03	29.45	29.78	28.90	28.96	61535500	24.50
1769	2007-08-02	29.19	29.79	29.02	29.52	47938300	24.97
1770	2007-08-01	28.95	29.55	28.82	29.30	80006300	24.79
1771	2007-07-31	29.71	29.72	28.98	28.99	66554000	24.52
1772	2007-07-30	29.41	29.49	28.95	29.40	67499600	24.87
1773	2007-07-27	29.93	30.00	29.36	29.39	69214600	24.86
1774	2007-07-26	30.24	30.53	29.51	29.98	87025300	25.36
1775	2007-07-25	30.99	31.30	30.37	30.71	54950100	25.98
1776	2007-07-24	31.01	31.48	30.71	30.80	59729300	26.06
1777	2007-07-23	31.36	31.52	31.12	31.19	48910600	26.39
1778	2007-07-20	31.15	31.20	30.79	31.16	98292600	26.36
1779	2007-07-19	31.05	31.84	30.93	31.51	121159300	26.66
1780	2007-07-18	30.51	30.97	30.50	30.92	64414400	26.16
1781	2007-07-17	30.02	30.88	30.01	30.78	77539600	26.04
1782	2007-07-16	29.76	30.24	29.72	30.03	48023200	25.40
1783	2007-07-13	29.94	30.02	29.66	29.82	42173000	25.23
1784	2007-07-12	29.56	30.11	29.44	30.07	54302400	25.44
1785	2007-07-11	29.24	29.65	29.21	29.49	48017000	24.95
1786	2007-07-10	29.70	29.99	29.18	29.33	66013500	24.81
1787	2007-07-09	29.86	29.95	29.81	29.87	33831400	25.27
1788	2007-07-06	29.91	30.04	29.66	29.97	57541000	25.35
1789	2007-07-05	30.05	30.22	29.83	29.99	47838500	25.37
1790	2007-07-03	29.79	30.22	29.78	30.02	35202600	25.40
1791	2007-07-02	29.67	29.80	29.49	29.74	47316000	25.16
1792	2007-06-29	29.87	29.93	29.04	29.47	71193900	24.93
1793	2007-06-28	29.86	29.97	29.68	29.83	46055200	25.23
1794	2007-06-27	29.36	29.95	29.36	29.87	53468600	25.27
1795	2007-06-26	29.55	29.80	29.50	29.52	48340300	24.97
1796	2007-06-25	29.47	29.77	29.38	29.49	53905800	24.95
1797	2007-06-22	30.00	30.10	29.45	29.49	86219900	24.95
1798	2007-06-21	29.98	30.30	29.91	30.22	56564800	25.56
1799	2007-06-20	30.44	30.51	29.96	30.01	46861600	25.39
1800	2007-06-19	30.48	30.66	30.38	30.46	46802600	25.77
1801	2007-06-18	30.69	30.72	30.42	30.51	45412600	25.81
1802	2007-06-15	30.86	30.88	30.43	30.49	100933000	25.79
1803	2007-06-14	30.35	30.71	30.30	30.52	59065700	25.82
1804	2007-06-13	29.97	30.41	29.85	30.39	64435600	25.71
1805	2007-06-12	29.96	30.24	29.77	29.85	56981800	25.25
1806	2007-06-11	29.94	30.25	29.93	30.02	48467400	25.40
1807	2007-06-08	29.58	30.06	29.41	30.05	61346200	25.42
1808	2007-06-07	30.02	30.29	29.59	29.62	71971400	25.06
1809	2007-06-06	30.37	30.53	30.25	30.29	38217500	25.62
1810	2007-06-05	30.62	30.63	30.33	30.58	44265000	25.87
1811	2007-06-04	30.42	30.76	30.40	30.72	41434500	25.99
1812	2007-06-01	30.79	30.90	30.55	30.59	39469400	25.88
1813	2007-05-31	31.12	31.16	30.61	30.69	85290500	25.96
1814	2007-05-30	30.55	31.13	30.51	31.11	57376800	26.32
1815	2007-05-29	30.49	30.83	30.39	30.79	42373100	26.05
1816	2007-05-25	30.28	30.66	30.18	30.48	47726500	25.78
1817	2007-05-24	30.54	30.80	29.96	30.17	64046400	25.52
1818	2007-05-23	30.84	30.84	30.57	30.58	46322500	25.87
1819	2007-05-22	30.90	30.93	30.66	30.69	39999500	25.96
1820	2007-05-21	30.73	31.16	30.73	31.05	41836400	26.27
1821	2007-05-18	30.97	30.99	30.58	30.83	58453000	26.08
1822	2007-05-17	31.03	31.14	30.96	30.98	41045600	26.21
1823	2007-05-16	31.00	31.09	30.81	31.07	45833600	26.28
1824	2007-05-15	30.90	31.09	30.84	30.90	75013900	26.14
1825	2007-05-14	30.84	30.99	30.81	30.97	70188500	26.11
1826	2007-05-11	30.57	30.98	30.55	30.89	43425300	26.05
1827	2007-05-10	30.68	30.93	30.53	30.58	55398600	25.79
1828	2007-05-09	30.70	30.93	30.57	30.78	51735000	25.95
1829	2007-05-08	30.68	30.94	30.58	30.75	60551700	25.93
1830	2007-05-07	30.52	30.76	30.48	30.71	59889100	25.90
1831	2007-05-04	30.68	30.70	30.29	30.56	104385900	25.77
1832	2007-05-03	30.60	31.00	30.53	30.97	82036800	26.11
1833	2007-05-02	30.39	30.69	30.30	30.61	80686700	25.81
1834	2007-05-01	29.94	30.42	29.90	30.40	73539300	25.63
1835	2007-04-30	30.13	30.37	29.94	29.94	67788800	25.25
1836	2007-04-27	30.17	30.74	30.00	30.12	128298800	25.40
1837	2007-04-26	29.09	29.35	28.91	29.10	68760300	24.54
1838	2007-04-25	28.86	29.00	28.69	28.99	39475000	24.44
1839	2007-04-24	28.79	28.96	28.59	28.79	34236700	24.28
1840	2007-04-23	28.96	28.99	28.67	28.78	41739100	24.27
1841	2007-04-20	28.98	29.10	28.70	29.02	60311500	24.47
1842	2007-04-19	28.34	28.89	28.26	28.69	43648800	24.19
1843	2007-04-18	28.61	28.67	28.36	28.60	41778400	24.12
1844	2007-04-17	28.63	28.89	28.56	28.85	33170200	24.33
1845	2007-04-16	28.60	28.75	28.21	28.73	30740100	24.23
1846	2007-04-13	28.43	28.70	28.10	28.61	36002900	24.12
1847	2007-04-12	28.06	28.62	28.04	28.54	43762100	24.07
1848	2007-04-11	28.30	28.57	27.99	28.11	44050200	23.70
1849	2007-04-10	28.50	28.64	28.22	28.40	38643100	23.95
1850	2007-04-09	28.58	28.72	28.39	28.57	31384600	24.09
1851	2007-04-05	28.32	28.65	28.30	28.55	30131200	24.07
1852	2007-04-04	28.01	28.78	27.90	28.50	63244200	24.03
1853	2007-04-03	27.86	28.06	27.75	27.87	39821300	23.50
1854	2007-04-02	27.89	27.93	27.56	27.74	41977600	23.39
1855	2007-03-30	27.75	27.95	27.50	27.87	47061000	23.50
1856	2007-03-29	27.84	27.85	27.49	27.75	42629900	23.40
1857	2007-03-28	27.58	28.00	27.40	27.64	46947000	23.31
1858	2007-03-27	28.04	28.16	27.65	27.72	58979800	23.37
1859	2007-03-26	27.94	28.22	27.70	28.22	47491500	23.80
1860	2007-03-23	28.22	28.27	27.80	28.02	50519800	23.63
1861	2007-03-22	28.52	28.55	28.01	28.27	47934900	23.84
1862	2007-03-21	27.90	28.52	27.56	28.52	72808200	24.05
1863	2007-03-20	27.93	28.16	27.76	27.84	47902400	23.48
1864	2007-03-19	27.34	27.83	27.20	27.83	49412000	23.47
1865	2007-03-16	27.35	27.48	27.20	27.33	65055300	23.05
1866	2007-03-15	27.32	27.47	27.20	27.28	51757100	23.00
1867	2007-03-14	26.82	27.40	26.73	27.40	75730300	23.10
1868	2007-03-13	27.25	27.40	26.71	26.72	75169500	22.53
1869	2007-03-12	27.18	27.48	27.13	27.44	36516400	23.14
1870	2007-03-09	27.42	27.48	27.03	27.29	80125000	23.01
1871	2007-03-08	27.72	27.85	26.60	27.32	72175200	23.04
1872	2007-03-07	27.76	27.90	27.55	27.61	52044700	23.28
1873	2007-03-06	27.80	27.94	27.65	27.83	49361800	23.47
1874	2007-03-05	27.49	27.91	27.41	27.55	56454300	23.23
1875	2007-03-02	28.02	28.16	27.76	27.76	63254700	23.41
1876	2007-03-01	27.82	28.33	27.73	28.09	80175700	23.69
1877	2007-02-28	27.95	28.25	27.92	28.17	86333300	23.75
1878	2007-02-27	28.71	28.97	27.79	27.87	87143300	23.50
1879	2007-02-26	28.96	29.09	28.82	29.07	63481900	24.51
1880	2007-02-23	29.22	29.28	28.89	28.90	63787100	24.37
1881	2007-02-22	29.31	29.54	29.16	29.39	57754400	24.78
1882	2007-02-21	28.75	29.39	28.74	29.35	68604900	24.75
1883	2007-02-20	28.63	28.86	28.47	28.83	53978200	24.31
1884	2007-02-16	28.91	28.94	28.65	28.74	109340300	24.23
1885	2007-02-15	29.58	29.65	29.22	29.46	63858100	24.84
1886	2007-02-14	29.17	29.69	29.15	29.40	55588600	24.79
1887	2007-02-13	29.04	29.20	28.96	29.01	50348100	24.46
1888	2007-02-12	28.89	29.09	28.83	28.94	52774400	24.32
1889	2007-02-09	29.35	29.40	28.93	28.98	69823100	24.35
1890	2007-02-08	29.24	29.80	29.20	29.26	48749000	24.59
1891	2007-02-07	29.64	29.70	29.25	29.37	65145500	24.68
1892	2007-02-06	29.59	29.75	29.22	29.51	79281100	24.80
1893	2007-02-05	29.97	30.02	29.41	29.61	99102100	24.88
1894	2007-02-02	30.82	30.84	30.13	30.19	60401700	25.37
1895	2007-02-01	30.84	30.94	30.37	30.56	55355800	25.68
1896	2007-01-31	30.41	31.10	30.35	30.86	73968400	25.93
1897	2007-01-30	30.57	30.64	30.14	30.48	61900400	25.61
1898	2007-01-29	30.65	30.78	30.34	30.53	57605900	25.65
1899	2007-01-26	31.22	31.23	30.60	30.60	96103700	25.71
1900	2007-01-25	31.08	31.48	30.45	30.45	97378700	25.59
1901	2007-01-24	30.78	31.30	30.65	31.09	58527800	26.12
1902	2007-01-23	30.63	30.96	30.52	30.74	49171200	25.83
1903	2007-01-22	31.06	31.12	30.51	30.72	56143900	25.81
1904	2007-01-19	30.73	31.11	30.69	31.11	75826900	26.14
1905	2007-01-18	31.15	31.37	30.80	31.00	56364300	26.05
1906	2007-01-17	31.26	31.44	31.01	31.10	58519600	26.13
1907	2007-01-16	31.26	31.45	31.03	31.16	62379600	26.18
1908	2007-01-12	30.65	31.39	30.64	31.21	103972500	26.23
1909	2007-01-11	29.76	30.75	29.65	30.70	99464300	25.80
1910	2007-01-10	29.80	29.89	29.43	29.66	55017400	24.92
1911	2007-01-09	30.00	30.18	29.73	29.96	44636600	25.18
1912	2007-01-08	29.65	30.10	29.53	29.93	50220200	25.15
1913	2007-01-05	29.63	29.75	29.45	29.64	44607200	24.91
1914	2007-01-04	29.70	29.97	29.44	29.81	45774500	25.05
1915	2007-01-03	29.91	30.25	29.40	29.86	76935100	25.09
1916	2006-12-29	29.86	30.15	29.83	29.86	41739800	25.09
1917	2006-12-28	29.86	30.03	29.81	29.98	26690600	25.19
1918	2006-12-27	29.99	30.13	29.91	30.02	31248400	25.23
1919	2006-12-26	29.53	30.00	29.40	29.99	37098300	25.20
1920	2006-12-22	29.83	29.86	29.62	29.64	37971700	24.91
1921	2006-12-21	30.13	30.14	29.89	29.98	32270500	25.19
1922	2006-12-20	29.99	30.24	29.97	30.09	31202100	25.28
1923	2006-12-19	29.71	30.17	29.53	29.99	53822100	25.20
1924	2006-12-18	30.19	30.26	29.78	29.89	56986800	25.12
1925	2006-12-15	30.14	30.23	30.03	30.19	102783700	25.37
1926	2006-12-14	29.54	30.08	29.52	30.07	85866500	25.27
1927	2006-12-13	29.60	29.60	29.32	29.55	46002500	24.83
1928	2006-12-12	29.56	29.63	29.22	29.43	68529400	24.73
1929	2006-12-11	29.19	29.75	29.11	29.54	107712000	24.82
1930	2006-12-08	28.82	29.40	28.80	29.40	108854900	24.70
1931	2006-12-07	28.96	29.07	28.81	28.85	46831100	24.24
1932	2006-12-06	29.10	29.13	28.87	28.99	48564100	24.36
1933	2006-12-05	29.36	29.40	29.03	29.13	45606000	24.48
1934	2006-12-04	29.23	29.52	29.17	29.33	55123400	24.65
1935	2006-12-01	29.23	29.30	28.90	29.12	72257000	24.47
1936	2006-11-30	29.42	29.57	29.33	29.36	53297400	24.67
1937	2006-11-29	29.44	29.78	29.43	29.57	58775100	24.85
1938	2006-11-28	29.34	29.42	29.13	29.39	52602300	24.70
1939	2006-11-27	29.69	29.74	29.33	29.48	72722100	24.77
1940	2006-11-24	29.66	29.84	29.64	29.76	20456700	25.01
1941	2006-11-22	29.97	30.00	29.82	29.92	43907200	25.14
1942	2006-11-21	29.91	30.00	29.79	29.92	66446600	25.14
1943	2006-11-20	29.52	30.00	29.50	29.89	85703800	25.12
1944	2006-11-17	29.31	29.54	29.28	29.40	49356700	24.70
1945	2006-11-16	29.14	29.64	29.13	29.47	64328500	24.76
1946	2006-11-15	29.13	29.36	29.11	29.12	63943200	24.47
1947	2006-11-14	29.28	29.42	29.07	29.23	63012500	24.56
1948	2006-11-13	29.19	29.46	29.16	29.35	47271800	24.58
1949	2006-11-10	29.17	29.29	29.15	29.24	37855100	24.49
1950	2006-11-09	29.11	29.40	29.00	29.26	89407500	24.50
1951	2006-11-08	28.78	29.23	28.66	28.98	77403300	24.27
1952	2006-11-07	28.86	29.07	28.80	28.95	56511200	24.24
1953	2006-11-06	28.77	29.05	28.76	28.84	60446200	24.15
1954	2006-11-03	28.85	28.93	28.61	28.73	41124500	24.06
1955	2006-11-02	28.71	28.86	28.58	28.77	58674400	24.09
1956	2006-11-01	28.78	28.99	28.70	28.81	75895900	24.13
1957	2006-10-31	28.66	28.85	28.56	28.71	61861700	24.04
1958	2006-10-30	28.35	28.84	28.32	28.53	47296800	23.89
1959	2006-10-27	28.49	28.79	28.25	28.34	89060100	23.73
1960	2006-10-26	28.33	28.41	28.04	28.35	69964200	23.74
1961	2006-10-25	28.28	28.46	28.14	28.31	40717100	23.71
1962	2006-10-24	28.43	28.43	28.13	28.28	61409600	23.68
1963	2006-10-23	28.30	28.69	28.18	28.45	48525000	23.83
1964	2006-10-20	28.48	28.49	28.17	28.43	48887800	23.81
1965	2006-10-19	28.35	28.45	28.12	28.29	44730800	23.69
1966	2006-10-18	28.50	28.70	28.26	28.52	40630800	23.88
1967	2006-10-17	28.24	28.51	28.17	28.44	40122600	23.82
1968	2006-10-16	28.48	28.60	28.33	28.45	49744800	23.83
1969	2006-10-13	28.34	28.69	28.31	28.37	129751900	23.76
1970	2006-10-12	27.58	28.29	27.54	28.22	120174900	23.63
1971	2006-10-11	27.46	27.67	27.42	27.54	37219600	23.06
1972	2006-10-10	27.69	27.75	27.44	27.69	34598500	23.19
1973	2006-10-09	27.80	27.93	27.62	27.72	33366300	23.21
1974	2006-10-06	27.76	28.00	27.65	27.87	36452200	23.34
1975	2006-10-05	27.92	28.11	27.78	27.92	81967200	23.38
1976	2006-10-04	27.39	27.96	27.37	27.94	82191200	23.40
1977	2006-10-03	27.37	27.48	27.21	27.37	39386200	22.92
1978	2006-10-02	27.32	27.49	27.15	27.36	52908100	22.91
1979	2006-09-29	27.35	27.42	27.21	27.35	34283500	22.90
1980	2006-09-28	27.47	27.52	27.26	27.40	44179700	22.95
1981	2006-09-27	27.18	27.47	27.12	27.44	66233900	22.98
1982	2006-09-26	26.91	27.32	26.88	27.20	54766500	22.78
1983	2006-09-25	26.81	27.19	26.79	26.95	67903900	22.57
1984	2006-09-22	26.83	26.85	26.48	26.66	47712500	22.33
1985	2006-09-21	27.24	27.25	26.85	26.90	58495100	22.53
1986	2006-09-20	27.01	27.23	26.99	27.18	71676400	22.76
1987	2006-09-19	26.74	26.94	26.72	26.86	43039100	22.49
1988	2006-09-18	26.74	27.04	26.67	26.79	49135000	22.43
1989	2006-09-15	26.58	26.94	26.49	26.85	126057700	22.49
1990	2006-09-14	25.99	26.50	25.98	26.33	74324500	22.05
1991	2006-09-13	25.82	26.10	25.82	25.98	37706700	21.76
1992	2006-09-12	25.90	25.98	25.72	25.93	52248800	21.71
1993	2006-09-11	25.43	25.95	25.42	25.91	55608200	21.70
1994	2006-09-08	25.53	25.79	25.46	25.60	36866800	21.44
1995	2006-09-07	25.48	25.70	25.39	25.43	51266900	21.30
1996	2006-09-06	25.51	25.72	25.51	25.61	50160400	21.45
1997	2006-09-05	25.69	25.96	25.56	25.61	44222400	21.45
1998	2006-09-01	25.89	25.97	25.64	25.84	31594600	21.64
1999	2006-08-31	25.87	25.98	25.68	25.70	26380500	21.52
2000	2006-08-30	25.85	25.89	25.64	25.80	30283100	21.61
2001	2006-08-29	25.92	25.98	25.63	25.84	42711200	21.64
2002	2006-08-28	25.84	26.00	25.69	25.95	34190900	21.73
2003	2006-08-25	25.71	26.00	25.69	25.85	33115900	21.65
2004	2006-08-24	25.82	25.86	25.50	25.74	35933300	21.56
2005	2006-08-23	25.65	25.95	25.52	25.67	44648500	21.50
2006	2006-08-22	26.01	26.25	25.62	25.62	89312400	21.46
2007	2006-08-21	25.66	26.13	25.56	26.12	88398300	21.87
2008	2006-08-18	25.05	25.80	24.98	25.79	128414800	21.60
2009	2006-08-17	24.70	24.75	24.61	24.70	45674800	20.68
2010	2006-08-16	24.61	24.73	24.47	24.70	52373600	20.68
2011	2006-08-15	24.55	24.65	24.44	24.62	48994500	20.62
2012	2006-08-14	24.52	24.60	24.35	24.53	47831900	20.47
2013	2006-08-11	24.43	24.45	24.20	24.43	30255500	20.38
2014	2006-08-10	24.37	24.60	24.34	24.46	31753400	20.41
2015	2006-08-09	24.49	24.64	24.34	24.44	44405700	20.39
2016	2006-08-08	24.39	24.52	24.20	24.34	58171300	20.31
2017	2006-08-07	24.28	24.48	24.19	24.22	36862400	20.21
2018	2006-08-04	24.40	24.49	24.15	24.29	45690400	20.27
2019	2006-08-03	24.19	24.48	24.15	24.21	43155300	20.20
2020	2006-08-02	24.12	24.40	24.03	24.30	46462000	20.28
2021	2006-08-01	24.02	24.20	23.85	23.99	49168700	20.02
2022	2006-07-31	24.07	24.42	24.01	24.06	40254400	20.07
2023	2006-07-28	24.08	24.28	24.06	24.25	51705800	20.23
2024	2006-07-27	24.58	24.60	23.77	23.87	85386800	19.92
2025	2006-07-26	24.12	24.53	24.10	24.37	54942100	20.33
2026	2006-07-25	24.00	24.29	23.90	24.22	60075800	20.21
2027	2006-07-24	24.01	24.11	23.79	24.00	59586700	20.02
2028	2006-07-21	24.08	24.15	23.00	23.87	175483800	19.92
2029	2006-07-20	23.44	23.45	22.78	22.85	76605200	19.07
2030	2006-07-19	22.82	23.46	22.72	23.40	82188200	19.52
2031	2006-07-18	22.59	22.76	22.48	22.74	65047300	18.97
2032	2006-07-17	22.29	22.61	22.26	22.48	37053500	18.76
2033	2006-07-14	22.28	22.55	22.23	22.29	67499400	18.60
2034	2006-07-13	22.37	22.61	22.25	22.26	73099500	18.57
2035	2006-07-12	22.79	22.88	22.62	22.64	77379300	18.89
2036	2006-07-11	23.37	23.37	22.74	23.10	88676300	19.27
2037	2006-07-10	23.43	23.66	23.38	23.50	50565100	19.61
2038	2006-07-07	23.39	23.55	23.30	23.30	63168800	19.44
2039	2006-07-06	23.45	23.61	23.42	23.48	44775200	19.59
2040	2006-07-05	23.48	23.52	23.30	23.35	53093500	19.48
2041	2006-07-03	23.53	23.72	23.45	23.70	25711400	19.77
2042	2006-06-30	23.54	23.65	23.30	23.30	73048800	19.44
2043	2006-06-29	23.32	23.63	23.22	23.47	121395500	19.58
2044	2006-06-28	22.96	23.25	22.91	23.16	71906500	19.32
2045	2006-06-27	22.89	23.16	22.84	22.86	84759100	19.07
2046	2006-06-26	22.65	22.89	22.63	22.82	53644100	19.04
2047	2006-06-23	22.85	22.87	22.50	22.50	60532600	18.77
2048	2006-06-22	23.06	23.17	22.78	22.88	76590600	19.09
2049	2006-06-21	22.61	23.15	22.53	23.08	91660300	19.26
2050	2006-06-20	22.54	22.76	22.50	22.56	90598500	18.82
2051	2006-06-19	22.14	22.60	22.12	22.55	129640900	18.81
2052	2006-06-16	21.97	22.28	21.79	22.10	147506500	18.44
2053	2006-06-15	22.01	22.13	21.80	22.07	121577300	18.41
2054	2006-06-14	21.59	21.94	21.55	21.88	86081500	18.26
2055	2006-06-13	21.73	22.03	21.46	21.51	113175300	17.95
2056	2006-06-12	21.96	22.10	21.70	21.71	74309700	18.11
2057	2006-06-09	22.15	22.19	21.89	21.92	52573800	18.29
2058	2006-06-08	22.03	22.21	21.97	22.11	104126900	18.45
2059	2006-06-07	22.15	22.39	22.01	22.04	73827500	18.39
2060	2006-06-06	22.55	22.56	21.98	22.13	126601300	18.46
2061	2006-06-05	22.72	22.73	22.49	22.50	63914100	18.77
2062	2006-06-02	22.87	22.99	22.67	22.76	73935600	18.99
2063	2006-06-01	22.74	22.84	22.62	22.82	80230800	19.04
2064	2006-05-31	23.26	23.35	22.65	22.65	120202000	18.90
2065	2006-05-30	23.55	23.76	23.14	23.15	52497500	19.32
2066	2006-05-26	23.77	23.88	23.56	23.72	46861600	19.79
2067	2006-05-25	23.57	23.92	23.54	23.74	83052700	19.81
2068	2006-05-24	22.99	23.54	22.98	23.50	107356700	19.61
2069	2006-05-23	23.11	23.38	22.77	22.79	79986300	19.02
2070	2006-05-22	22.48	23.02	22.45	22.88	87322300	19.09
2071	2006-05-19	22.79	22.90	22.52	22.56	100071200	18.82
2072	2006-05-18	22.84	23.14	22.76	22.83	95476400	19.05
2073	2006-05-17	22.89	23.08	22.73	22.73	98598300	18.97
2074	2006-05-16	23.16	24.00	22.91	23.01	82095100	19.20
2075	2006-05-15	23.10	23.23	23.03	23.15	67314800	19.32
2076	2006-05-12	23.14	23.37	23.05	23.17	83115900	19.26
2077	2006-05-11	23.71	23.79	23.15	23.22	92916700	19.30
2078	2006-05-10	23.67	23.79	23.59	23.77	76563300	19.76
2079	2006-05-09	23.75	24.00	23.49	23.62	75345900	19.63
2080	2006-05-08	23.85	25.00	23.51	23.73	80693500	19.72
2081	2006-05-05	23.66	23.95	23.52	23.80	131604300	19.78
2082	2006-05-04	23.35	23.67	23.14	23.44	171257400	19.48
2083	2006-05-03	23.99	24.02	23.15	23.17	211527100	19.26
2084	2006-05-02	24.49	25.00	23.90	24.01	190533500	19.96
2085	2006-05-01	24.32	25.00	24.09	24.29	174800900	20.19
2086	2006-04-28	24.23	24.50	24.00	24.15	591052200	20.07
2087	2006-04-27	26.97	27.63	26.94	27.25	96509600	22.65
2088	2006-04-26	27.08	27.23	27.00	27.10	39190000	22.52
2089	2006-04-25	27.09	27.21	27.02	27.11	49222500	22.53
2090	2006-04-24	27.07	27.25	26.98	27.11	42318400	22.53
2091	2006-04-21	27.05	27.39	27.00	27.15	58528000	22.57
2092	2006-04-20	27.05	27.19	26.70	27.03	45648300	22.47
2093	2006-04-19	27.11	27.19	26.96	27.03	45111100	22.47
2094	2006-04-18	26.94	27.50	26.82	27.22	56272700	22.62
2095	2006-04-17	27.03	27.05	26.73	26.84	35796200	22.31
2096	2006-04-13	27.08	27.20	27.00	27.07	28160000	22.50
2097	2006-04-12	27.10	27.20	26.97	27.20	32183000	22.61
2098	2006-04-11	27.29	27.32	27.00	27.13	42953400	22.55
2099	2006-04-10	27.23	27.44	27.20	27.29	39432000	22.68
2100	2006-04-07	27.61	27.72	27.23	27.25	47249400	22.65
2101	2006-04-06	27.66	27.72	27.37	27.56	51885500	22.91
2102	2006-04-05	27.88	27.94	27.64	27.74	41539300	23.06
2103	2006-04-04	27.60	27.80	27.47	27.64	45470000	22.97
2104	2006-04-03	27.67	27.73	27.44	27.56	57605300	22.91
2105	2006-03-31	27.30	27.54	27.21	27.21	62190500	22.61
2106	2006-03-30	27.03	27.39	27.00	27.23	54612000	22.63
2107	2006-03-29	26.95	27.20	26.92	27.02	53150300	22.46
2108	2006-03-28	27.01	27.21	26.81	26.90	58520500	22.36
2109	2006-03-27	27.01	27.30	27.00	27.01	59908600	22.45
2110	2006-03-24	26.71	27.21	26.62	27.01	69157600	22.45
2111	2006-03-23	27.08	27.10	26.66	26.85	73682900	22.32
2112	2006-03-22	27.08	27.50	26.80	27.15	145696100	22.57
2113	2006-03-21	27.74	28.22	27.68	27.74	73199600	23.06
2114	2006-03-20	27.70	27.99	27.67	27.89	67094100	23.18
2115	2006-03-17	27.35	27.66	27.27	27.50	120615000	22.86
2116	2006-03-16	27.34	27.48	27.22	27.27	73793700	22.66
2117	2006-03-15	27.20	27.45	27.01	27.36	57152000	22.74
2118	2006-03-14	27.04	27.38	26.99	27.23	39821800	22.63
2119	2006-03-13	27.18	27.29	26.94	27.11	40342600	22.53
2120	2006-03-10	27.06	27.22	26.88	27.17	41297200	22.58
2121	2006-03-09	27.27	27.42	27.00	27.00	45360700	22.44
2122	2006-03-08	26.99	27.50	26.97	27.25	57547400	22.65
2123	2006-03-07	26.90	27.10	26.81	27.06	51613900	22.49
2124	2006-03-06	26.92	27.15	26.83	26.91	53054100	22.37
2125	2006-03-03	26.81	27.16	26.74	26.93	45218800	22.38
2126	2006-03-02	27.02	27.10	26.90	26.97	41850300	22.42
2127	2006-03-01	26.98	27.20	26.95	27.14	53061200	22.56
2128	2006-02-28	26.95	27.30	26.87	26.87	65036100	22.33
2129	2006-02-27	26.75	27.26	26.67	27.05	51301500	22.48
2130	2006-02-24	26.59	26.74	26.52	26.63	44753800	22.13
2131	2006-02-23	26.73	26.89	26.54	26.66	47359100	22.16
2132	2006-02-22	26.53	26.86	26.47	26.72	43043100	22.21
2133	2006-02-21	26.72	26.72	26.34	26.54	50216100	22.06
2134	2006-02-17	26.67	26.81	26.56	26.70	41513200	22.19
2135	2006-02-16	26.85	26.90	26.57	26.81	48868500	22.28
2136	2006-02-15	26.60	26.93	26.50	26.88	62808900	22.34
2137	2006-02-14	26.41	26.68	26.35	26.65	58432900	22.07
2138	2006-02-13	26.63	26.70	26.34	26.39	46707000	21.86
2139	2006-02-10	26.62	26.89	26.51	26.69	52127000	22.11
2140	2006-02-09	26.96	27.03	26.65	26.66	52861700	22.08
2141	2006-02-08	27.01	27.08	26.71	26.91	51795200	22.29
2142	2006-02-07	26.95	27.15	26.81	26.94	72159500	22.31
2143	2006-02-06	27.51	27.54	27.09	27.17	60170500	22.51
2144	2006-02-03	27.48	27.70	27.34	27.54	75022700	22.81
2145	2006-02-02	27.97	27.99	27.55	27.68	55073400	22.93
2146	2006-02-01	27.96	28.07	27.76	28.04	68448800	23.23
2147	2006-01-31	27.91	28.38	27.87	28.15	94841300	23.32
2148	2006-01-30	27.82	28.18	27.78	28.00	103999200	23.19
2149	2006-01-27	27.23	27.95	27.19	27.79	134520700	23.02
2150	2006-01-26	26.56	26.72	26.31	26.50	69509300	21.95
2151	2006-01-25	26.41	26.57	26.23	26.40	59072100	21.87
2152	2006-01-24	26.34	26.45	26.22	26.28	63040700	21.77
2153	2006-01-23	26.41	26.53	26.30	26.35	47925600	21.83
2154	2006-01-20	27.01	27.01	26.26	26.41	79165900	21.88
2155	2006-01-19	26.87	27.24	26.85	27.02	60367600	22.38
2156	2006-01-18	26.74	26.98	26.70	26.83	52376200	22.22
2157	2006-01-17	26.90	27.19	26.90	26.99	58566600	22.36
2158	2006-01-13	27.03	27.25	27.01	27.19	41418000	22.52
2159	2006-01-12	27.25	27.26	26.97	27.14	45994800	22.48
2160	2006-01-11	27.01	27.39	26.90	27.29	70120700	22.60
2161	2006-01-10	26.65	27.02	26.59	27.00	64921900	22.36
2162	2006-01-09	26.93	27.07	26.76	26.86	55625000	22.25
2163	2006-01-06	26.89	27.00	26.49	26.91	100963000	22.29
2164	2006-01-05	26.96	27.13	26.91	26.99	48245500	22.36
2165	2006-01-04	26.77	27.08	26.77	26.97	57975600	22.34
2166	2006-01-03	26.25	27.00	26.10	26.84	79973000	22.23
2167	2005-12-30	26.15	26.31	26.10	26.15	49044600	21.66
2168	2005-12-29	26.41	26.50	26.26	26.27	34495500	21.76
2169	2005-12-28	26.51	26.66	26.35	26.39	35444400	21.86
2170	2005-12-27	26.68	26.85	26.45	26.46	37819000	21.92
2171	2005-12-23	26.52	26.67	26.44	26.64	30689200	22.07
2172	2005-12-22	26.71	26.78	26.42	26.59	91276900	22.02
2173	2005-12-21	26.87	26.91	26.71	26.73	75800900	22.14
2174	2005-12-20	26.76	26.88	26.67	26.86	62960600	22.25
2175	2005-12-19	26.82	26.87	26.65	26.83	68680100	22.22
2176	2005-12-16	26.88	27.08	26.81	26.90	88542500	22.28
2177	2005-12-15	27.08	27.11	26.81	26.92	79018100	22.30
2178	2005-12-14	27.00	27.24	26.85	27.09	65076200	22.44
2179	2005-12-13	27.29	27.43	27.00	27.13	104285500	22.47
2180	2005-12-12	27.70	27.75	27.33	27.45	63757200	22.74
2181	2005-12-09	27.71	27.83	27.64	27.71	48467000	22.95
2182	2005-12-08	27.71	27.81	27.60	27.69	63931600	22.94
2183	2005-12-07	27.67	27.75	27.55	27.75	55583200	22.99
2184	2005-12-06	27.90	27.92	27.68	27.69	65980000	22.94
2185	2005-12-05	27.93	28.02	27.71	27.85	47517300	23.07
2186	2005-12-02	27.82	28.10	27.79	28.01	42319600	23.20
2187	2005-12-01	27.73	28.10	27.73	27.89	61006100	23.10
2188	2005-11-30	27.68	27.77	27.63	27.68	55904700	22.93
2189	2005-11-29	27.79	27.79	27.60	27.68	62220400	22.93
2190	2005-11-28	27.79	27.85	27.53	27.75	57517200	22.99
2191	2005-11-25	27.80	27.94	27.47	27.76	44082500	22.99
2192	2005-11-23	27.92	28.09	27.74	27.92	70541300	23.13
2193	2005-11-22	28.06	28.08	27.86	27.91	104253300	23.12
2194	2005-11-21	28.07	28.24	27.84	28.16	65794400	23.33
2195	2005-11-18	28.12	28.25	27.90	28.07	75431200	23.25
2196	2005-11-17	27.85	28.00	27.76	27.97	91351000	23.17
2197	2005-11-16	27.48	27.88	27.44	27.74	86277000	22.98
2198	2005-11-15	27.33	27.54	27.25	27.50	65081000	22.78
2199	2005-11-14	27.36	27.44	27.20	27.37	67152200	22.60
2200	2005-11-11	27.15	27.39	27.13	27.28	51945600	22.53
2201	2005-11-10	26.94	27.15	26.64	27.09	73314800	22.37
2202	2005-11-09	26.98	27.15	26.94	26.96	59562100	22.27
2203	2005-11-08	26.94	27.18	26.77	27.05	60091700	22.34
2204	2005-11-07	26.72	27.08	26.70	27.01	77104800	22.31
2205	2005-11-04	26.53	26.71	26.45	26.66	57464000	22.02
2206	2005-11-03	26.60	26.64	26.25	26.44	73421600	21.84
2207	2005-11-02	25.93	26.50	25.93	26.46	75067100	21.85
2208	2005-11-01	25.61	26.10	25.61	25.96	71370400	21.44
2209	2005-10-31	25.61	25.80	25.50	25.70	75122100	21.23
2210	2005-10-28	25.10	25.60	25.10	25.53	106559300	21.09
2211	2005-10-27	25.22	25.27	24.85	24.85	61566100	20.52
2212	2005-10-26	24.97	25.33	24.93	25.11	58178100	20.74
2213	2005-10-25	24.95	25.13	24.83	25.03	41310500	20.67
2214	2005-10-24	24.89	25.10	24.68	25.10	51868000	20.73
2215	2005-10-21	24.91	25.00	24.57	24.78	69431200	20.47
2216	2005-10-20	25.05	25.13	24.74	24.79	58830600	20.47
2217	2005-10-19	24.56	25.09	24.50	25.09	66574500	20.72
2218	2005-10-18	24.49	24.83	24.45	24.57	69328200	20.29
2219	2005-10-17	24.68	24.69	24.44	24.53	46924400	20.26
2220	2005-10-14	24.71	24.73	24.50	24.67	53846700	20.37
2221	2005-10-13	24.31	24.73	24.27	24.59	70192000	20.31
2222	2005-10-12	24.49	24.70	24.27	24.30	71294400	20.07
2223	2005-10-11	24.51	24.55	24.25	24.41	76567300	20.16
2224	2005-10-10	24.67	24.68	24.35	24.46	48880900	20.20
2225	2005-10-07	24.77	24.84	24.52	24.59	50768700	20.31
2226	2005-10-06	24.66	24.95	24.53	24.73	81724600	20.42
2227	2005-10-05	25.04	25.05	24.67	24.67	73684700	20.37
2228	2005-10-04	25.36	25.39	24.75	24.98	151666300	20.63
2229	2005-10-03	25.71	25.73	25.44	25.50	55341300	21.06
2230	2005-09-30	25.91	25.95	25.61	25.73	57644500	21.25
2231	2005-09-29	25.61	26.00	25.50	25.94	66807100	21.42
2232	2005-09-28	25.39	25.87	25.38	25.67	71019400	21.20
2233	2005-09-27	25.37	25.45	25.30	25.34	48797900	20.93
2234	2005-09-26	25.40	25.49	25.21	25.27	56203700	20.87
2235	2005-09-23	25.31	25.54	25.12	25.27	66396800	20.87
2236	2005-09-22	25.49	25.60	25.15	25.34	71314900	20.93
2237	2005-09-21	25.80	25.90	25.43	25.49	68281800	21.05
2238	2005-09-20	26.07	26.22	25.69	25.84	61043400	21.34
2239	2005-09-19	26.09	26.27	25.86	26.00	61832300	21.47
2240	2005-09-16	26.34	26.40	25.97	26.07	187384300	21.53
2241	2005-09-15	26.37	26.43	26.22	26.27	60357200	21.70
2242	2005-09-14	26.52	26.64	26.30	26.31	54969600	21.73
2243	2005-09-13	26.54	26.76	26.37	26.48	63422900	21.87
2244	2005-09-12	26.62	26.75	26.52	26.61	40550500	21.98
2245	2005-09-09	26.62	26.82	26.53	26.58	41515800	21.95
2246	2005-09-08	26.80	26.88	26.52	26.61	52552300	21.98
2247	2005-09-07	26.94	27.11	26.82	26.85	44656100	22.18
2248	2005-09-06	27.06	27.29	26.98	27.00	46089000	22.30
2249	2005-09-02	27.21	27.27	26.97	27.02	52047500	22.32
2250	2005-09-01	27.38	27.39	27.15	27.20	75974500	22.46
2251	2005-08-31	27.17	27.44	27.04	27.38	65210200	22.61
2252	2005-08-30	27.06	27.23	26.96	27.18	55163200	22.45
2253	2005-08-29	26.81	27.23	26.81	27.15	52307700	22.42
2254	2005-08-26	27.06	27.08	26.87	26.97	36774600	22.27
2255	2005-08-25	26.90	27.09	26.85	27.03	39306300	22.32
2256	2005-08-24	26.84	27.16	26.78	26.81	63645000	22.14
2257	2005-08-23	26.84	27.07	26.74	26.87	48296700	22.19
2258	2005-08-22	26.79	27.17	26.77	26.91	41691700	22.22
2259	2005-08-19	26.85	26.91	26.70	26.72	36043500	22.07
2260	2005-08-18	26.89	27.08	26.80	26.82	40861900	22.15
2261	2005-08-17	26.82	27.15	26.66	26.95	52413100	22.26
2262	2005-08-16	27.03	27.14	26.70	26.74	46894600	22.08
2263	2005-08-15	26.98	27.30	26.69	27.13	45976600	22.41
2264	2005-08-12	27.08	27.14	26.90	27.05	52006500	22.27
2265	2005-08-11	26.98	27.30	26.89	27.27	48646800	22.46
2266	2005-08-10	27.41	27.50	26.85	26.95	62818800	22.19
2267	2005-08-09	27.22	27.51	27.01	27.35	64761800	22.52
2268	2005-08-08	27.80	27.84	27.08	27.13	77207200	22.34
2269	2005-08-05	27.29	27.94	27.25	27.76	82212400	22.86
2270	2005-08-04	27.16	27.50	27.05	27.32	91461400	22.50
2271	2005-08-03	26.76	27.43	26.73	27.25	139422400	22.44
2272	2005-08-02	25.90	26.90	25.87	26.81	137510100	22.08
2273	2005-08-01	25.81	26.05	25.76	25.92	61346800	21.34
2274	2005-07-29	25.78	26.00	25.59	25.61	59524400	21.09
2275	2005-07-28	25.75	25.85	25.66	25.75	44738700	21.20
2276	2005-07-27	25.61	25.80	25.53	25.72	57977300	21.18
2277	2005-07-26	25.72	25.74	25.53	25.54	51476400	21.03
2278	2005-07-25	25.69	25.90	25.65	25.69	45174600	21.15
2279	2005-07-22	25.99	26.34	25.63	25.68	97558900	21.15
2280	2005-07-21	26.30	26.48	26.00	26.44	112932100	21.77
2281	2005-07-20	26.00	26.23	25.88	26.19	71424800	21.57
2282	2005-07-19	25.79	26.25	25.75	26.16	113290100	21.54
2283	2005-07-18	25.71	25.79	25.55	25.55	39668000	21.04
2284	2005-07-15	26.04	26.10	25.75	25.79	56472800	21.24
2285	2005-07-14	25.79	26.10	25.79	25.97	69506800	21.39
2286	2005-07-13	25.53	25.75	25.48	25.66	44749200	21.13
2287	2005-07-12	25.24	25.62	25.20	25.61	63384800	21.09
2288	2005-07-11	25.15	25.38	25.11	25.29	61525400	20.83
2289	2005-07-08	24.64	25.12	24.63	25.09	56104000	20.66
2290	2005-07-07	24.58	24.71	24.50	24.65	80082900	20.30
2291	2005-07-06	24.97	25.08	24.69	24.70	64214600	20.34
2292	2005-07-05	24.66	25.19	24.62	24.98	61883500	20.57
2293	2005-07-01	24.85	24.99	24.67	24.71	69718400	20.35
2294	2005-06-30	25.06	25.14	24.82	24.84	82018200	20.45
2295	2005-06-29	25.22	25.32	25.00	25.09	55859900	20.66
2296	2005-06-28	25.09	25.20	25.03	25.07	53058100	20.64
2297	2005-06-27	25.07	25.25	25.03	25.05	61636200	20.63
2298	2005-06-24	25.22	25.40	25.04	25.04	57970700	20.62
2299	2005-06-23	25.17	25.62	25.15	25.31	105159800	20.84
2300	2005-06-22	25.11	25.26	25.03	25.07	60492700	20.64
2301	2005-06-21	25.08	25.19	25.04	25.15	81084000	20.71
2302	2005-06-20	24.98	25.28	24.93	25.11	50538900	20.68
2303	2005-06-17	25.27	25.29	24.92	25.04	90821300	20.62
2304	2005-06-16	25.22	25.23	24.95	25.04	65918800	20.62
2305	2005-06-15	25.40	25.41	25.11	25.26	50764800	20.80
2306	2005-06-14	25.31	25.44	25.24	25.36	44243300	20.88
2307	2005-06-13	25.36	25.49	25.26	25.31	49104100	20.84
2308	2005-06-10	25.49	25.52	25.34	25.43	39459800	20.94
2309	2005-06-09	25.40	25.61	25.35	25.51	52767900	21.01
2310	2005-06-08	25.55	25.62	25.34	25.40	45369700	20.92
2311	2005-06-07	25.33	25.83	25.31	25.51	54511400	21.01
2312	2005-06-06	25.38	25.50	25.31	25.37	40756900	20.89
2313	2005-06-03	25.70	25.81	25.34	25.43	79659500	20.94
2314	2005-06-02	25.71	25.86	25.64	25.79	27212500	21.24
2315	2005-06-01	25.73	26.00	25.61	25.81	54621000	21.25
2316	2005-05-31	25.99	26.03	25.75	25.80	46131100	21.25
2317	2005-05-27	25.83	26.09	25.81	26.07	54978000	21.47
2318	2005-05-26	25.75	26.00	25.73	25.90	50579200	21.33
2319	2005-05-25	25.68	25.77	25.50	25.71	35749000	21.17
2320	2005-05-24	25.80	25.88	25.72	25.75	61287700	21.20
2321	2005-05-23	25.74	26.07	25.74	25.85	75421100	21.29
2322	2005-05-20	25.88	25.92	25.73	25.74	64444500	21.20
2323	2005-05-19	25.75	26.05	25.70	25.92	52120800	21.34
2324	2005-05-18	25.50	25.84	25.42	25.70	71182400	21.16
2325	2005-05-17	25.31	25.50	25.25	25.46	39983200	20.97
2326	2005-05-16	25.23	25.50	25.19	25.49	50577300	20.99
2327	2005-05-13	25.03	25.38	24.99	25.30	77204300	20.77
2328	2005-05-12	24.84	25.11	24.83	25.00	74540700	20.52
2329	2005-05-11	24.89	24.97	24.64	24.91	59463300	20.45
2330	2005-05-10	25.04	25.08	24.82	24.90	62235100	20.44
2331	2005-05-09	25.23	25.33	25.05	25.11	61872400	20.61
2332	2005-05-06	25.33	25.48	25.19	25.22	64322600	20.70
2333	2005-05-05	25.20	25.33	25.08	25.23	59362300	20.71
2334	2005-05-04	25.34	25.40	25.11	25.21	86864200	20.69
2335	2005-05-03	25.13	25.40	25.09	25.36	67867800	20.82
2336	2005-05-02	25.23	25.36	24.95	25.23	54376700	20.71
2337	2005-04-29	24.88	25.30	24.79	25.30	98641200	20.77
2338	2005-04-28	24.82	24.92	24.44	24.45	83623100	20.07
2339	2005-04-27	24.66	25.15	24.63	24.99	47732800	20.51
2340	2005-04-26	24.95	25.25	24.74	24.76	60464300	20.32
2341	2005-04-25	25.07	25.28	24.86	24.99	75457900	20.51
2342	2005-04-22	25.05	25.25	24.78	24.98	80087500	20.50
2343	2005-04-21	24.48	25.39	24.47	25.28	93562300	20.75
2344	2005-04-20	24.66	24.70	24.30	24.32	91923500	19.96
2345	2005-04-19	24.71	24.80	24.45	24.63	65956200	20.22
2346	2005-04-18	24.45	24.84	24.40	24.65	75766400	20.23
2347	2005-04-15	24.58	24.90	24.41	24.46	100251600	20.08
2348	2005-04-14	25.01	25.14	24.83	24.84	66754400	20.39
2349	2005-04-13	25.23	25.45	24.99	25.04	60929300	20.55
2350	2005-04-12	24.92	25.35	24.80	25.32	67517800	20.78
2351	2005-04-11	25.03	25.11	24.86	24.97	47791800	20.50
2352	2005-04-08	25.07	25.25	24.91	24.94	47956300	20.47
2353	2005-04-07	24.66	25.13	24.63	25.10	77451500	20.60
2354	2005-04-06	24.47	24.94	24.45	24.67	78020200	20.25
2355	2005-04-05	24.22	24.50	24.12	24.47	73549600	20.09
2356	2005-04-04	24.11	24.26	23.94	24.23	62196400	19.89
2357	2005-04-01	24.24	24.35	24.10	24.12	64619600	19.80
2358	2005-03-31	24.25	24.31	24.12	24.17	62382300	19.84
2359	2005-03-30	24.04	24.19	24.00	24.16	59585700	19.83
2360	2005-03-29	24.14	24.24	23.82	23.92	74231700	19.63
2361	2005-03-28	24.40	24.47	24.18	24.20	49802000	19.86
2362	2005-03-24	24.24	24.47	24.20	24.28	78820900	19.93
2363	2005-03-23	23.99	24.39	23.96	24.18	79293300	19.85
2364	2005-03-22	24.19	24.27	23.96	23.99	102113300	19.69
2365	2005-03-21	24.35	24.36	24.15	24.20	71446200	19.86
2366	2005-03-18	24.53	24.91	24.28	24.31	135904000	19.95
2367	2005-03-17	24.64	24.68	24.53	24.54	60573200	20.14
2368	2005-03-16	24.82	24.97	24.56	24.63	74841400	20.22
2369	2005-03-15	25.10	25.24	24.89	24.91	71469400	20.45
2370	2005-03-14	25.08	25.15	24.96	25.11	65550500	20.61
2371	2005-03-11	25.45	25.48	25.06	25.09	60617900	20.60
2372	2005-03-10	25.43	25.48	25.25	25.43	59132900	20.87
2373	2005-03-09	25.39	25.57	25.28	25.31	62991800	20.78
2374	2005-03-08	25.40	25.62	25.34	25.40	52871800	20.85
2375	2005-03-07	25.17	25.79	25.16	25.47	80407400	20.91
2376	2005-03-04	25.21	25.30	25.13	25.17	63058200	20.66
2377	2005-03-03	25.30	25.31	25.14	25.17	52183600	20.66
2378	2005-03-02	25.19	25.48	25.16	25.26	67739000	20.73
2379	2005-03-01	25.19	25.41	25.13	25.28	56394800	20.75
2380	2005-02-28	25.22	25.37	25.13	25.16	82728000	20.65
2381	2005-02-25	25.33	25.38	25.15	25.25	62467700	20.73
2382	2005-02-24	25.18	25.44	25.15	25.37	85236300	20.82
2383	2005-02-23	25.24	25.35	25.17	25.20	83689400	20.69
2384	2005-02-22	25.25	25.49	25.20	25.23	96419200	20.71
2385	2005-02-18	25.64	25.65	25.40	25.48	77091100	20.92
2386	2005-02-17	25.71	25.86	25.60	25.65	67024800	21.05
2387	2005-02-16	25.87	25.93	25.67	25.79	57506600	21.17
2388	2005-02-15	26.00	26.08	25.86	25.93	76551600	21.28
2389	2005-02-14	25.93	26.12	25.91	26.01	58694000	21.28
2390	2005-02-11	26.03	26.12	25.81	25.97	83835900	21.25
2391	2005-02-10	26.10	26.13	26.00	26.06	71796400	21.33
2392	2005-02-09	26.25	26.31	26.04	26.07	77874800	21.33
2393	2005-02-08	26.19	26.34	26.16	26.24	61343700	21.47
2394	2005-02-07	26.27	26.30	26.06	26.16	57763400	21.41
2395	2005-02-04	26.17	26.37	26.14	26.32	61246500	21.54
2396	2005-02-03	26.37	26.40	26.10	26.18	62545400	21.42
2397	2005-02-02	26.42	26.50	26.28	26.46	79329500	21.65
2398	2005-02-01	26.25	26.43	26.22	26.39	57981700	21.60
2399	2005-01-31	26.35	26.52	26.16	26.28	71442100	21.51
2400	2005-01-28	26.54	26.65	25.96	26.18	110466500	21.42
2401	2005-01-27	25.95	26.16	25.85	26.11	93204100	21.37
2402	2005-01-26	26.07	26.17	25.90	26.01	64974500	21.28
2403	2005-01-25	25.76	26.19	25.75	26.02	67580700	21.29
2404	2005-01-24	25.76	26.00	25.64	25.67	69010900	21.01
2405	2005-01-21	25.95	26.13	25.64	25.65	76501000	20.99
2406	2005-01-20	25.84	26.10	25.74	25.86	58380100	21.16
2407	2005-01-19	26.21	26.26	25.92	25.98	58114100	21.26
2408	2005-01-18	26.03	26.35	25.84	26.32	69146400	21.54
2409	2005-01-14	26.40	26.45	26.04	26.12	92180800	21.37
2410	2005-01-13	26.68	26.80	26.16	26.27	89861600	21.50
2411	2005-01-12	26.77	26.85	26.62	26.78	72940600	21.91
2412	2005-01-11	26.69	26.82	26.61	26.73	64712000	21.87
2413	2005-01-10	26.60	26.86	26.54	26.80	70376600	21.93
2414	2005-01-07	26.82	26.89	26.62	26.67	68723300	21.82
2415	2005-01-06	26.85	27.06	26.64	26.75	76890500	21.89
2416	2005-01-05	26.84	27.10	26.76	26.78	72463500	21.91
2417	2005-01-04	26.87	27.10	26.66	26.84	109442100	21.96
2418	2005-01-03	26.80	26.95	26.65	26.74	65002900	21.88
2419	2004-12-31	26.75	26.90	26.68	26.72	54959500	21.87
2420	2004-12-30	26.89	26.94	26.75	26.76	48355400	21.90
2421	2004-12-29	26.85	27.00	26.82	26.90	47594900	22.01
2422	2004-12-28	26.85	27.03	26.80	26.95	55075900	22.05
2423	2004-12-27	27.01	27.10	26.82	26.85	55958500	21.97
2424	2004-12-23	26.87	27.15	26.83	27.01	65801900	22.10
2425	2004-12-22	26.84	27.15	26.78	26.97	63651900	22.07
2426	2004-12-21	27.00	27.17	26.94	27.07	94646100	22.15
2427	2004-12-20	27.01	27.15	26.89	26.95	85552800	22.05
2428	2004-12-17	27.00	27.32	26.80	26.96	126184400	22.06
2429	2004-12-16	27.15	27.28	27.01	27.16	88997500	22.23
2430	2004-12-15	27.22	27.40	27.07	27.11	106303900	22.18
2431	2004-12-14	27.05	27.33	27.04	27.23	127843200	22.28
2432	2004-12-13	27.10	27.28	26.91	27.25	93812500	22.30
2433	2004-12-10	27.08	27.18	27.04	27.08	70949200	22.16
2434	2004-12-09	27.13	27.36	26.94	27.23	83006000	22.28
2435	2004-12-08	27.01	27.36	26.91	27.36	95655000	22.39
2436	2004-12-07	27.26	27.38	27.00	27.07	111656000	22.15
2437	2004-12-06	27.10	27.44	27.07	27.33	55297400	22.36
2438	2004-12-03	27.16	27.44	27.14	27.23	76498400	22.28
2439	2004-12-02	27.27	27.40	26.92	27.09	96088300	22.17
2440	2004-12-01	26.95	27.28	26.81	27.25	99889000	22.30
2441	2004-11-30	26.75	27.01	26.70	26.81	75960400	21.94
2442	2004-11-29	26.64	26.95	26.61	26.77	67079900	21.91
2443	2004-11-26	26.56	26.82	26.55	26.60	24398700	21.77
2444	2004-11-24	26.62	26.73	26.40	26.64	60069200	21.80
2445	2004-11-23	26.52	26.70	26.40	26.53	70459700	21.71
2446	2004-11-22	26.75	26.82	26.10	26.65	92410800	21.81
2447	2004-11-19	27.03	27.07	26.84	26.86	85808600	21.98
2448	2004-11-18	27.13	27.17	27.00	27.07	63249900	22.15
2449	2004-11-17	27.25	27.35	27.06	27.17	58830700	22.23
2450	2004-11-16	27.33	27.34	27.05	27.12	64522600	22.19
2451	2004-11-15	27.34	27.50	27.20	27.39	104468000	22.41
2452	2004-11-12	30.16	30.20	29.80	29.97	162269000	22.00
2453	2004-11-11	29.89	30.08	29.82	29.98	87358900	22.01
2454	2004-11-10	29.92	30.00	29.69	29.73	84097700	21.83
2455	2004-11-09	29.43	29.89	29.35	29.77	100401000	21.86
2456	2004-11-08	29.18	29.48	29.13	29.28	112802100	21.50
2457	2004-11-05	29.21	29.36	29.03	29.31	95337700	21.52
2458	2004-11-04	28.38	29.00	28.38	29.00	87867700	21.29
2459	2004-11-03	28.65	28.65	28.31	28.47	79666700	20.90
2460	2004-11-02	28.26	28.47	28.03	28.24	89417100	20.73
2461	2004-11-01	28.16	28.28	27.96	28.08	72930900	20.62
2462	2004-10-29	28.12	28.15	27.80	27.97	80010100	20.54
2463	2004-10-28	28.11	28.54	27.90	28.01	63059600	20.57
2464	2004-10-27	27.86	28.35	27.58	28.15	72392600	20.67
2465	2004-10-26	27.71	27.90	27.63	27.90	76966600	20.48
2466	2004-10-25	27.67	27.77	27.55	27.63	61529500	20.29
2467	2004-10-22	28.30	28.34	27.58	27.74	101912800	20.37
2468	2004-10-21	28.81	28.89	28.47	28.56	94988500	20.97
2469	2004-10-20	28.22	28.75	28.12	28.70	69078100	21.07
2470	2004-10-19	28.53	28.59	28.17	28.18	57026500	20.69
2471	2004-10-18	28.07	28.45	27.98	28.41	50350700	20.86
2472	2004-10-15	27.97	28.24	27.82	27.99	49828500	20.55
2473	2004-10-14	28.04	28.16	27.80	27.80	41548700	20.41
2474	2004-10-13	28.19	28.27	27.94	28.03	49500700	20.58
2475	2004-10-12	27.83	28.16	27.81	28.03	56412900	20.58
2476	2004-10-11	28.20	28.22	27.93	28.06	44691000	20.60
2477	2004-10-08	28.10	28.33	27.97	27.99	49556600	20.55
2478	2004-10-07	28.54	28.59	28.16	28.17	38401500	20.68
2479	2004-10-06	28.39	28.55	28.23	28.53	56999600	20.95
2480	2004-10-05	28.15	28.45	28.10	28.38	58017700	20.84
2481	2004-10-04	28.44	28.46	28.07	28.12	62016200	20.65
2482	2004-10-01	27.82	28.32	27.78	28.25	66302800	20.74
2483	2004-09-30	27.59	27.79	27.52	27.65	71218000	20.30
2484	2004-09-29	27.26	27.69	27.23	27.58	61529300	20.25
2485	2004-09-28	27.21	27.36	27.04	27.27	62055100	20.02
2486	2004-09-27	27.17	27.32	27.13	27.19	47813600	19.96
2487	2004-09-24	27.39	27.46	27.19	27.29	49859800	20.04
2488	2004-09-23	27.19	27.39	27.17	27.35	52155800	20.08
2489	2004-09-22	27.28	27.74	27.07	27.12	68409000	19.91
2490	2004-09-21	27.45	27.53	27.25	27.26	73874400	20.02
2491	2004-09-20	27.44	27.65	27.33	27.51	51513600	20.20
2492	2004-09-17	27.39	27.53	27.26	27.51	65283000	20.20
2493	2004-09-16	27.22	27.35	27.17	27.26	35951500	20.02
2494	2004-09-15	27.36	27.40	27.14	27.19	52605700	19.96
2495	2004-09-14	27.37	27.51	27.27	27.44	55920000	20.15
2496	2004-09-13	27.53	27.57	26.74	27.25	48239200	20.01
2497	2004-09-10	27.34	27.51	27.18	27.49	52664500	20.18
2498	2004-09-09	27.30	27.47	27.18	27.28	56904700	20.03
2499	2004-09-08	27.30	27.47	27.14	27.26	53278100	20.02
2500	2004-09-07	27.29	27.38	27.16	27.36	44893400	20.09

The file is too large to be shown. View raw