StockPrediction/data/daily_MSFT.csv

1	timestamp	open	high	low	close	volume
2	2023-10-25	345.0200	346.2000	337.6200	340.6700	55053828
3	2023-10-24	331.3000	331.8400	327.6000	330.5300	31153571
4	2023-10-23	325.4700	332.7250	324.3900	329.3200	24374748
5	2023-10-20	331.7200	331.9200	325.4500	326.6700	25027715
6	2023-10-19	332.1500	336.8800	330.9100	331.3200	25052071
7	2023-10-18	332.4900	335.5900	328.3000	330.1100	23153602
8	2023-10-17	329.5900	333.4600	327.4100	332.0600	18338523
9	2023-10-16	331.0500	336.1400	330.6000	332.6400	22158048
10	2023-10-13	332.3800	333.8300	326.3600	327.7300	21085695
11	2023-10-12	330.5650	333.6299	328.7200	331.1600	19313098
12	2023-10-11	331.2100	332.8200	329.1400	332.4200	20063246
13	2023-10-10	330.9600	331.1000	327.6700	328.3900	20557094
14	2023-10-09	324.7500	330.3000	323.1800	329.8200	19891180
15	2023-10-06	316.5500	329.1900	316.3000	327.2600	25673630
16	2023-10-05	319.0900	319.9800	314.9000	319.3600	16965629
17	2023-10-04	314.0300	320.0400	314.0000	318.9550	20720144
18	2023-10-03	320.8300	321.3900	311.2150	313.3900	21033492
19	2023-10-02	316.2800	321.8880	315.1800	321.8000	20570006
20	2023-09-29	317.7500	319.4700	314.9800	315.7500	24147298
21	2023-09-28	310.9900	315.4800	309.4500	313.6400	19683564
22	2023-09-27	312.3000	314.2990	309.6900	312.7900	19410082
23	2023-09-26	315.1300	315.8800	310.0200	312.1400	26297573
24	2023-09-25	316.5900	317.6700	315.0000	317.5400	17835964
25	2023-09-22	321.3200	321.4500	316.1500	317.0100	21447887
26	2023-09-21	319.2600	325.3499	315.0000	319.5300	35560362
27	2023-09-20	329.5100	329.5900	320.5100	320.7700	21436525
28	2023-09-19	326.1700	329.3900	324.5100	328.6500	16514487
29	2023-09-18	327.8000	330.4000	326.3600	329.0600	16834208
30	2023-09-15	336.9200	337.3975	329.6500	330.2200	37679792
31	2023-09-14	339.1480	340.8600	336.5700	338.7000	20267048
32	2023-09-13	331.3100	336.8500	331.1700	336.0600	16544412
33	2023-09-12	335.8150	336.7900	331.4800	331.7700	17565482
34	2023-09-11	337.2400	338.4200	335.4300	337.9400	16583324
35	2023-09-08	330.0900	336.1600	329.4600	334.2700	19548165
36	2023-09-07	331.2900	333.0800	329.0300	329.9100	18380995
37	2023-09-06	333.3800	334.4600	330.1800	332.8800	17535773
38	2023-09-05	329.0000	334.8500	328.6600	333.5500	18553859
39	2023-09-01	331.3100	331.9900	326.7800	328.6600	14942024
40	2023-08-31	329.2000	330.9099	326.7800	327.7600	26410954
41	2023-08-30	328.6700	329.8100	326.4450	328.7900	15222110
42	2023-08-29	321.8800	328.9835	321.8800	328.4100	19284590
43	2023-08-28	325.6600	326.1500	321.7220	323.7000	14808482
44	2023-08-25	321.4700	325.3600	318.8001	322.9800	21684104
45	2023-08-24	332.8500	332.9800	319.9600	319.9700	23281434
46	2023-08-23	323.8200	329.2000	323.4600	327.0000	21166382
47	2023-08-22	325.5000	326.0750	321.4600	322.4600	16102024
48	2023-08-21	317.9300	322.7700	317.0400	321.8800	24039956
49	2023-08-18	314.4900	318.3800	311.5508	316.4800	24755012
50	2023-08-17	320.5400	321.8700	316.2100	316.8800	21257161
51	2023-08-16	320.8000	324.4200	319.8035	320.4000	20698864
52	2023-08-15	323.0000	325.0900	320.9034	321.8600	16966285
53	2023-08-14	321.3900	324.0600	320.0800	324.0400	18836139
54	2023-08-11	320.2600	322.4100	319.2100	321.0100	24355491
55	2023-08-10	326.0150	328.2600	321.1800	322.9300	20113725
56	2023-08-09	326.4700	327.1100	321.0499	322.2300	22373268
57	2023-08-08	326.9600	328.7500	323.0000	326.0500	22327574
58	2023-08-07	328.3700	331.1100	327.5200	330.1100	17741526
59	2023-08-04	331.8800	335.1400	327.2400	327.7800	23741484
60	2023-08-03	326.0000	329.8800	325.9500	326.6600	18360352
61	2023-08-02	333.6300	333.6300	326.3551	327.5000	27761257
62	2023-08-01	335.1900	338.5400	333.7000	336.3400	18381253
63	2023-07-31	336.9200	337.6950	333.3600	335.9200	25446022
64	2023-07-28	333.6700	340.0100	333.1700	338.3700	28484868
65	2023-07-27	340.4800	341.3300	329.0500	330.7200	39635262
66	2023-07-26	341.4400	344.6700	333.1100	337.7700	58383702
67	2023-07-25	347.1100	351.8900	345.0700	350.9800	41637739
68	2023-07-24	345.8500	346.9200	342.3100	345.1100	26719207
69	2023-07-21	349.1500	350.3000	339.8300	343.7700	69405382
70	2023-07-20	353.5700	357.9700	345.3700	346.8700	33778395
71	2023-07-19	361.7500	362.4600	352.4350	355.0800	39732901
72	2023-07-18	345.8300	366.7800	342.1700	359.4900	64872705
73	2023-07-17	345.6780	346.9900	342.2000	345.7300	20363927
74	2023-07-14	347.5900	351.4300	344.3100	345.2400	28352729
75	2023-07-13	339.5600	343.7400	339.0200	342.6600	20567159
76	2023-07-12	336.6000	341.6520	335.6700	337.2000	29995262
77	2023-07-11	331.0600	332.8600	327.0000	332.4700	26698218
78	2023-07-10	334.6000	335.2300	327.5900	331.8300	32791449
79	2023-07-07	339.3200	341.7900	337.0000	337.2200	21214824
80	2023-07-06	337.3000	342.9900	335.5000	341.2700	28195534
81	2023-07-05	335.0900	341.6500	334.7276	338.1500	18172378
82	2023-07-03	339.1900	340.9000	336.5710	337.9900	12508692
83	2023-06-30	337.7500	342.7300	337.2000	340.5400	26832756
84	2023-06-29	334.7100	336.1100	332.6200	335.0500	16997042
85	2023-06-28	334.6600	337.9800	333.8100	335.8500	20259523
86	2023-06-27	331.8600	336.1500	329.3000	334.5700	24354110
87	2023-06-26	333.7200	336.1100	328.4900	328.6000	21520582
88	2023-06-23	334.3600	337.9600	333.4500	335.0200	23146901
89	2023-06-22	334.1200	340.1200	333.3400	339.7100	23556764
90	2023-06-21	336.3700	337.7300	332.0700	333.5600	25117799
91	2023-06-20	339.3100	342.0800	335.8600	338.0500	26375407
92	2023-06-16	351.3200	351.4700	341.9500	342.3300	46551985
93	2023-06-15	337.4800	349.8400	337.2000	348.1000	38899075
94	2023-06-14	334.3400	339.0400	332.8100	337.3400	26003791
95	2023-06-13	334.4650	336.9800	330.3900	334.2900	22951279
96	2023-06-12	328.5800	332.0999	325.1600	331.8500	24306753
97	2023-06-09	324.9900	329.9900	324.4100	326.7900	22528950
98	2023-06-08	323.9350	326.6400	323.3500	325.2600	23277708
99	2023-06-07	331.6500	334.4900	322.5000	323.3800	40717129
100	2023-06-06	335.3300	335.3700	332.1700	333.6800	20396223
101	2023-06-05	335.2200	338.5599	334.6601	335.9400	21307053
102	2023-06-02	334.2470	337.5000	332.5500	335.4000	25873769
103	2023-06-01	325.9300	333.5300	324.7200	332.5800	26773851
104	2023-05-31	332.2900	335.9400	327.3300	328.3900	45546858
105	2023-05-30	335.2300	335.7400	330.5200	331.2100	29503070
106	2023-05-26	324.0200	333.4000	323.8800	332.8900	36630633
107	2023-05-25	323.2400	326.9000	320.0000	325.9200	43301743
108	2023-05-24	314.7300	316.5000	312.6100	313.8500	23384887
109	2023-05-23	320.0300	322.7200	315.2500	315.2600	30797173
110	2023-05-22	318.6000	322.5900	318.0100	321.1800	24115664
111	2023-05-19	316.7400	318.7500	316.3700	318.3400	27546701
112	2023-05-18	314.5300	319.0400	313.7200	318.5200	27275991
113	2023-05-17	312.2900	314.4300	310.7400	314.0000	24315012
114	2023-05-16	309.8300	313.7100	309.8300	311.7400	26730347
115	2023-05-15	309.0950	309.9050	307.5900	309.4600	16336547
116	2023-05-12	310.5500	310.6500	306.6000	308.9700	19774696
117	2023-05-11	310.1000	311.1200	306.2601	310.1100	31680179
118	2023-05-10	308.6200	313.0000	307.6700	312.3100	30078044
119	2023-05-09	308.0000	310.0400	306.3100	307.0000	21340829
120	2023-05-08	310.1300	310.2000	306.0900	308.6500	21318613
121	2023-05-05	305.7200	311.9700	304.2700	310.6500	28197052
122	2023-05-04	306.2400	307.7626	303.4000	305.4100	22519907
123	2023-05-03	306.6200	308.6100	304.0900	304.4000	22360754
124	2023-05-02	307.7600	309.1800	303.9100	305.4100	26404431
125	2023-05-01	306.9700	308.6000	305.1500	305.5600	21294115
126	2023-04-28	304.0100	308.9300	303.3100	307.2600	36469613
127	2023-04-27	295.9700	305.2000	295.2500	304.8300	46462638
128	2023-04-26	296.7000	299.5700	292.7300	295.3700	64481117
129	2023-04-25	279.5100	281.6000	275.3700	275.4200	45772236
130	2023-04-24	282.0900	284.9500	278.7200	281.7700	26611014
131	2023-04-21	285.0100	286.2700	283.0608	285.7600	21676387
132	2023-04-20	285.2500	289.0300	285.0800	286.1100	23244363
133	2023-04-19	285.9900	289.0500	284.5400	288.4500	17150271
134	2023-04-18	291.5700	291.7550	287.0100	288.3700	20161845
135	2023-04-17	289.9300	291.6000	286.1600	288.8000	23791151
136	2023-04-14	287.0000	288.4800	283.6900	286.1400	20987917
137	2023-04-13	283.5900	289.9000	283.1700	289.8400	24222678
138	2023-04-12	284.7900	287.0100	281.9600	283.4900	27403432
139	2023-04-11	285.7500	285.9800	281.6400	282.8300	27276589
140	2023-04-10	289.2080	289.6000	284.7100	289.3900	23102994
141	2023-04-06	283.2100	292.0800	282.0300	291.6000	29770334
142	2023-04-05	285.8500	287.1500	282.9200	284.3400	22064770
143	2023-04-04	287.2300	290.4499	285.6700	287.1800	25824299
144	2023-04-03	286.5200	288.2700	283.9500	287.2300	24883342
145	2023-03-31	283.7300	289.2700	283.0000	288.3000	32765976
146	2023-03-30	284.2300	284.4600	281.4800	284.0500	25053410
147	2023-03-29	278.9600	281.1398	278.4100	280.5100	25087032
148	2023-03-28	275.7900	276.1400	272.0451	275.2300	21878647
149	2023-03-27	280.5000	281.4589	275.5200	276.3800	26840212
150	2023-03-24	277.2400	280.6300	275.2800	280.5700	28199962
151	2023-03-23	277.9400	281.0600	275.2000	277.6600	36610879
152	2023-03-22	273.4000	281.0400	272.1800	272.2900	34873330
153	2023-03-21	274.8800	275.0000	269.5191	273.7800	34558704
154	2023-03-20	276.9800	277.4800	269.8500	272.2300	43466649
155	2023-03-17	278.2600	283.3300	276.3201	279.4300	69527371
156	2023-03-16	265.2050	276.5600	263.2800	276.2000	54832140
157	2023-03-15	259.9800	266.4800	259.2100	265.4400	46028047
158	2023-03-14	256.7500	261.0700	255.8600	260.7900	33620293
159	2023-03-13	247.4000	257.9100	245.7300	253.9200	33339721
160	2023-03-10	251.0800	252.7900	247.6000	248.5900	28333930
161	2023-03-09	255.8200	259.5600	251.5800	252.3200	26653387
162	2023-03-08	254.0400	254.5417	250.8100	253.7000	17340217
163	2023-03-07	256.3000	257.6900	253.3900	254.1500	21473179
164	2023-03-06	256.4250	260.1200	255.9800	256.8700	24109849
165	2023-03-03	252.1900	255.6200	251.3900	255.2900	30760136
166	2023-03-02	246.5500	251.4000	245.6100	251.1100	24833646
167	2023-03-01	250.7600	250.9300	245.7900	246.2700	27565259
168	2023-02-28	249.0700	251.4900	248.7300	249.4200	22490950
169	2023-02-27	252.4600	252.8200	249.3900	250.1600	21190042
170	2023-02-24	249.9600	251.0000	248.1000	249.2200	24990905
171	2023-02-23	255.5600	256.8400	250.4800	254.7700	29219095
172	2023-02-22	254.0900	254.3400	250.3400	251.5100	22491056
173	2023-02-21	254.4800	255.4900	251.5900	252.6700	28397444
174	2023-02-17	259.3900	260.0900	256.0000	258.0600	30000055
175	2023-02-16	264.0200	266.7400	261.9000	262.1500	29603616
176	2023-02-15	268.3200	270.7300	266.1800	269.3200	28962163
177	2023-02-14	272.6700	274.9700	269.2800	272.1700	37047924
178	2023-02-13	267.6400	274.6000	267.1500	271.3200	44630921
179	2023-02-10	261.5300	264.0900	260.6620	263.1000	25818489
180	2023-02-09	273.8000	273.9800	262.8000	263.6200	42375102
181	2023-02-08	273.2000	276.7600	266.2100	266.7300	54686049
182	2023-02-07	260.5300	268.7750	260.0800	267.5600	50841365
183	2023-02-06	257.4400	258.3000	254.7800	256.7700	22517997
184	2023-02-03	259.5420	264.2000	257.1000	258.3500	29077256
185	2023-02-02	258.8200	264.6900	257.2500	264.6000	39940437
186	2023-02-01	248.0000	255.1800	245.4700	252.7500	31259912
187	2023-01-31	243.4500	247.9500	242.9450	247.8100	26541072
188	2023-01-30	244.5100	245.6000	242.2000	242.7100	25867365
189	2023-01-27	248.9900	249.8300	246.8300	248.1600	26498939
190	2023-01-26	243.6500	248.3100	242.0000	248.0000	33454491
191	2023-01-25	234.4800	243.3000	230.9000	240.6100	66526641
192	2023-01-24	242.5000	243.9500	240.4400	242.0400	40234444
193	2023-01-23	241.1000	245.1650	239.6500	242.5800	31933951
194	2023-01-20	234.8550	240.7400	234.5100	240.2200	35389809
195	2023-01-19	233.7800	235.5200	230.6800	231.9300	28623033
196	2023-01-18	241.5650	242.3800	235.5200	235.8100	30028692
197	2023-01-17	237.9700	240.9100	237.0900	240.3500	29831257
198	2023-01-13	237.0020	239.3700	234.9200	239.2300	21333265
199	2023-01-12	235.2600	239.9000	233.5600	238.5100	27269486
200	2023-01-11	231.2900	235.9500	231.1100	235.7700	28669331
201	2023-01-10	227.7550	231.3100	227.3300	228.8500	27033881
202	2023-01-09	226.4500	231.2366	226.4100	227.1200	27369784
203	2023-01-06	223.0000	225.7601	219.3500	224.9300	43613574
204	2023-01-05	227.2000	227.5500	221.7602	222.3100	39585623
205	2023-01-04	232.2750	232.8700	225.9600	229.1000	50623394
206	2023-01-03	243.0800	245.7500	237.4000	239.5800	25740036
207	2022-12-30	238.2100	239.9600	236.6600	239.8200	21938472
208	2022-12-29	235.6500	241.9200	235.6500	241.0100	19770693
209	2022-12-28	236.8900	239.7200	234.1700	234.5300	17457104
210	2022-12-27	238.7000	238.9300	235.8300	236.9600	16688648
211	2022-12-23	236.1100	238.8700	233.9428	238.7300	21206982
212	2022-12-22	241.2550	241.9900	233.8700	238.1900	28651664
213	2022-12-21	241.6900	245.6150	240.1100	244.4300	23690607
214	2022-12-20	239.4000	242.9100	238.4200	241.8000	25150802
215	2022-12-19	244.8600	245.2100	238.7100	240.4500	29696436
216	2022-12-16	248.5500	249.8400	243.5100	244.6900	86101994
217	2022-12-15	253.7200	254.2000	247.3400	249.0100	35568093
218	2022-12-14	257.1300	262.5880	254.3100	257.2200	35410933
219	2022-12-13	261.6900	263.9150	253.0700	256.9200	42196884
220	2022-12-12	247.4450	252.5400	247.1700	252.5100	30665069
221	2022-12-09	244.6950	248.3100	244.1600	245.4200	20609743
222	2022-12-08	244.8400	248.7400	243.0600	247.4000	22611757
223	2022-12-07	244.8300	246.1600	242.2050	244.3700	20481522
224	2022-12-06	250.8200	251.8600	243.7800	245.1200	22463727
225	2022-12-05	252.0100	253.8190	248.0600	250.2000	23435294
226	2022-12-02	249.8200	256.0600	249.6900	255.0200	21528520
227	2022-12-01	253.8700	256.1200	250.9156	254.6900	26041524
228	2022-11-30	240.5700	255.3300	239.8600	255.1400	47594239
229	2022-11-29	241.4000	242.7900	238.2100	240.3300	17956313
230	2022-11-28	246.0800	246.6500	240.8000	241.7600	24810271
231	2022-11-25	247.3100	248.7000	246.7300	247.4900	9200772
232	2022-11-23	245.1050	248.2800	244.2700	247.5800	19508462
233	2022-11-22	243.5900	245.3100	240.7100	245.0300	19665699
234	2022-11-21	241.4300	244.6700	241.1900	242.0500	26394700
235	2022-11-18	243.5100	243.7400	239.0300	241.2200	27613523
236	2022-11-17	237.7800	243.2500	237.6300	241.6800	23123544
237	2022-11-16	242.7900	243.8000	240.4200	241.7300	24093272
238	2022-11-15	245.6600	247.0000	240.0300	241.9700	31390117
239	2022-11-14	241.9850	243.9100	239.2100	241.5500	31123340
240	2022-11-11	242.9900	247.9900	241.9300	247.1100	34620246
241	2022-11-10	235.4300	243.3300	235.0000	242.9800	46268021
242	2022-11-09	227.3700	228.6327	224.3300	224.5100	27852910
243	2022-11-08	228.7000	231.6500	225.8400	228.8700	28192548
244	2022-11-07	221.9900	228.4100	221.2800	227.8700	33497979
245	2022-11-04	217.5500	221.5900	213.4310	221.3900	36789063
246	2022-11-03	220.0900	220.4100	213.9800	214.2500	36633922
247	2022-11-02	229.4600	231.3000	220.0400	220.1000	38407008
248	2022-11-01	234.6000	235.7400	227.3250	228.1700	30592271
249	2022-10-31	233.7600	234.9200	231.1500	232.1300	28357265
250	2022-10-28	226.2400	236.6000	226.0500	235.8700	40647724
251	2022-10-27	231.0400	233.6900	225.7800	226.7500	40424645
252	2022-10-26	231.1700	238.3000	230.0600	231.3200	82684846
253	2022-10-25	247.2600	251.0400	245.8300	250.6600	34775505
254	2022-10-24	243.7600	247.8400	241.2950	247.2500	24911212
255	2022-10-21	234.7400	243.0000	234.5000	242.1200	26299733
256	2022-10-20	235.7700	241.3100	234.8700	236.1500	21811015
257	2022-10-19	237.0400	239.6100	234.2900	236.4800	19985698
258	2022-10-18	243.2400	243.9300	235.3700	238.5000	26329591
259	2022-10-17	235.8200	238.9600	235.1350	237.5300	28142268
260	2022-10-14	235.5400	237.2400	228.3400	228.5600	30198588
261	2022-10-13	219.8500	236.1000	219.1300	234.2400	42551818
262	2022-10-12	225.4000	227.8600	223.9600	225.7500	21903937
263	2022-10-11	227.6200	229.0600	224.1100	225.4100	30473954
264	2022-10-10	233.0500	234.5590	226.7300	229.2500	29743608
265	2022-10-07	240.9020	241.3200	233.1700	234.2400	37769602
266	2022-10-06	247.9300	250.3400	246.0800	246.7900	20239886
267	2022-10-05	245.9900	250.5800	244.1000	249.2000	20347136
268	2022-10-04	245.0900	250.3600	244.9750	248.8800	34888416
269	2022-10-03	235.4100	241.6100	234.6600	240.7400	28880357
270	2022-09-30	238.2900	240.5400	232.7300	232.9000	35694832
271	2022-09-29	238.8900	239.9500	234.4100	237.5000	27484233
272	2022-09-28	236.8100	242.3300	234.7300	241.0700	29029679
273	2022-09-27	239.9800	241.8000	234.5000	236.4100	27018732
274	2022-09-26	237.0450	241.4500	236.9000	237.4500	27694190
275	2022-09-23	239.5400	241.1300	235.2000	237.9200	34176048
276	2022-09-22	237.8704	243.8600	237.5700	240.9800	30927092
277	2022-09-21	244.2700	247.6600	238.9000	238.9500	28625557
278	2022-09-20	242.0650	243.5100	239.6400	242.4500	26660299
279	2022-09-19	242.4650	245.1400	240.8500	244.5200	26826931
280	2022-09-16	244.2600	245.3000	242.0627	244.7400	39791768
281	2022-09-15	249.7700	251.4000	244.0200	245.3800	31530948
282	2022-09-14	253.5300	254.2300	249.8600	252.2200	23912954
283	2022-09-13	258.8400	260.4000	251.5900	251.9900	33353318
284	2022-09-12	265.7800	267.4500	265.1600	266.6500	18747690
285	2022-09-09	260.5000	265.2300	260.2900	264.4600	22093190
286	2022-09-08	257.5100	260.4300	254.7900	258.5200	20319911
287	2022-09-07	254.7000	258.8300	253.2200	258.0900	24126700
288	2022-09-06	256.2000	257.8300	251.9400	253.2500	21283869
289	2022-09-02	261.6950	264.7400	254.4700	256.0600	22855380
290	2022-09-01	258.8700	260.8900	255.4100	260.4000	23263431
291	2022-08-31	265.3900	267.1100	261.3300	261.4700	24791834
292	2022-08-30	266.6700	267.0500	260.6600	262.9700	22767071
293	2022-08-29	265.8500	267.4000	263.8500	265.2300	20121371
294	2022-08-26	279.0800	280.3400	267.9800	268.0900	27549307
295	2022-08-25	277.3300	279.0200	274.5200	278.8500	16583407
296	2022-08-24	275.4100	277.2300	275.1100	275.7900	18137019
297	2022-08-23	276.4400	278.8600	275.4000	276.4400	17527409
298	2022-08-22	282.0800	282.4600	277.2200	277.7500	25061070
299	2022-08-19	288.9000	289.2500	285.5600	286.1500	20570033
300	2022-08-18	290.1890	291.9100	289.0800	290.1700	17186192
301	2022-08-17	289.7400	293.3500	289.4700	291.3200	18253358
302	2022-08-16	291.9900	294.0400	290.4200	292.7100	18102882
303	2022-08-15	291.0000	294.1800	290.1100	293.4700	18085654
304	2022-08-12	288.4800	291.9100	286.9400	291.9100	22619675
305	2022-08-11	290.8500	291.2100	286.5100	287.0200	20065938
306	2022-08-10	288.1700	289.8100	286.9400	289.1600	24687845
307	2022-08-09	279.6400	283.0800	277.6100	282.3000	23405238
308	2022-08-08	284.0500	285.9200	279.3200	280.3200	18757818
309	2022-08-05	279.1500	283.6500	278.6800	282.9100	16774606
310	2022-08-04	281.8000	283.8000	280.1677	283.6500	18098668
311	2022-08-03	276.7600	283.5000	276.6100	282.4700	23518874
312	2022-08-02	276.0000	277.8900	272.3800	274.8200	22754184
313	2022-08-01	277.8200	281.2800	275.8400	278.0100	21539580
314	2022-07-29	277.7000	282.0000	276.6300	280.7400	32152752
315	2022-07-28	269.7500	277.8400	267.8700	276.4100	33459327
316	2022-07-27	261.1600	270.0500	258.8500	268.7400	45994049
317	2022-07-26	259.8600	259.8800	249.5700	251.9000	39347957
318	2022-07-25	260.9950	261.5000	256.8100	258.8300	21055998
319	2022-07-22	265.2400	265.3300	259.0700	260.3600	21881290
320	2022-07-21	259.7900	264.8900	257.0300	264.8400	22404675
321	2022-07-20	259.9000	264.8700	258.9100	262.2700	22788282
322	2022-07-19	257.5750	259.7200	253.6800	259.5300	25012562
323	2022-07-18	259.7500	260.8400	253.3000	254.2500	20975034
324	2022-07-15	255.7200	260.3699	254.7727	256.7200	29774050
325	2022-07-14	250.5700	255.1374	245.9400	254.0800	25102823
326	2022-07-13	250.1900	253.5500	248.1100	252.7200	29497423
327	2022-07-12	265.8800	265.9400	252.0400	253.6700	35868450
328	2022-07-11	265.6500	266.5300	262.1800	264.5100	19519108
329	2022-07-08	264.7900	268.1000	263.2850	267.6600	19658751
330	2022-07-07	265.1200	269.0550	265.0200	268.4000	20859874
331	2022-07-06	263.7500	267.9900	262.4000	266.2100	23824419
332	2022-07-05	256.1600	262.9800	254.7400	262.8500	22971634
333	2022-07-01	256.3900	259.7700	254.6100	259.5800	22837692
334	2022-06-30	257.0500	259.5300	252.9000	256.8300	31730868
335	2022-06-29	257.5900	261.9700	255.7600	260.2600	20069839
336	2022-06-28	263.9800	266.9100	256.3200	256.4800	27380247
337	2022-06-27	268.2050	268.3000	263.2800	264.8900	24615114
338	2022-06-24	261.8080	267.9800	261.7200	267.7000	33923231
339	2022-06-23	255.5700	259.3700	253.6300	258.8600	25861449
340	2022-06-22	251.8900	257.1700	250.3700	253.1300	25961215
341	2022-06-21	250.2550	254.7500	249.5100	253.7400	29928297
342	2022-06-17	244.7000	250.5000	244.0300	247.6500	43084780
343	2022-06-16	245.9800	247.4174	243.0200	244.9700	33169160
344	2022-06-15	248.3100	255.3000	246.4200	251.7600	33111729
345	2022-06-14	243.8600	245.7400	241.5100	244.4900	28651487
346	2022-06-13	245.1100	249.0242	241.5300	242.2600	46135788
347	2022-06-10	260.5800	260.5800	252.5300	252.9900	31445841
348	2022-06-09	267.7800	272.7081	264.6300	264.7900	26439728
349	2022-06-08	271.7100	273.0000	269.6100	270.4100	17372341
350	2022-06-07	266.6350	273.1300	265.9400	272.5000	22860677
351	2022-06-06	272.0600	274.1800	267.2200	268.7500	22400342
352	2022-06-03	270.3100	273.4500	268.4100	270.0200	28058958
353	2022-06-02	264.4500	274.6500	261.6000	274.5800	44008209
354	2022-06-01	275.1950	277.6900	270.0400	272.4200	25292174
355	2022-05-31	272.5300	274.7700	268.9300	271.8700	37827695
356	2022-05-27	268.4800	273.3400	267.5600	273.2400	26910806
357	2022-05-26	262.2700	267.1100	261.4294	265.9000	25002105
358	2022-05-25	258.1400	264.5800	257.1250	262.5200	28547947
359	2022-05-24	257.8900	261.3300	253.5000	259.6200	29043904
360	2022-05-23	255.4900	261.5000	253.4300	260.6500	33175379
361	2022-05-20	257.2400	258.5400	246.4400	252.5600	39199279
362	2022-05-19	253.9000	257.6700	251.8800	253.1400	32692286
363	2022-05-18	263.0000	263.6000	252.7700	254.0800	31355985
364	2022-05-17	266.1100	268.3300	262.4600	266.8200	28828799
365	2022-05-16	259.9550	265.8200	255.7800	261.5000	32550933
366	2022-05-13	257.3500	263.0400	255.3500	261.1200	34925093
367	2022-05-12	257.6900	259.8800	250.0200	255.3500	51033802
368	2022-05-11	265.6800	271.3600	259.3000	260.5500	48975898
369	2022-05-10	271.6900	273.7500	265.0700	269.5000	39336424
370	2022-05-09	270.0600	272.3600	263.3200	264.5800	47725952
371	2022-05-06	274.8050	279.2500	271.2700	274.7300	37780322
372	2022-05-05	285.5400	286.3500	274.3400	277.3500	43260386
373	2022-05-04	282.5900	290.8800	276.7300	289.9800	33463409
374	2022-05-03	283.9600	284.1300	280.1500	281.7800	25978605
375	2022-05-02	277.7100	284.9400	276.2200	284.4700	35151105
376	2022-04-29	288.6100	289.8800	276.5000	277.5200	37073923
377	2022-04-28	285.1850	290.9800	281.4562	289.6300	33646570
378	2022-04-27	282.1000	290.9700	279.1600	283.2200	63477694
379	2022-04-26	277.5000	278.3599	270.0000	270.2200	42047008
380	2022-04-25	273.2900	281.1100	270.7700	280.7200	35678852
381	2022-04-22	281.6800	283.2000	273.3800	274.0300	29405798
382	2022-04-21	288.5800	293.3000	280.0600	280.8100	29454587
383	2022-04-20	289.4000	289.7000	285.3702	286.3600	22805341
384	2022-04-19	279.3800	286.1700	278.4100	285.3000	22297720
385	2022-04-18	278.9100	282.4600	278.3400	280.5200	20778000
386	2022-04-14	288.0900	288.3050	279.3200	279.8300	28221607
387	2022-04-13	282.7300	288.5800	281.3000	287.6200	21907176
388	2022-04-12	289.2350	290.7390	280.4900	282.0600	30966721
389	2022-04-11	291.7900	292.6100	285.0000	285.2600	34569264
390	2022-04-08	300.4400	301.1200	296.2800	296.9700	24361917
391	2022-04-07	296.6600	303.6500	296.3500	301.3700	31411155
392	2022-04-06	305.1900	307.0000	296.7100	299.5000	40110372
393	2022-04-05	313.2700	314.8650	309.8700	310.8800	22984881
394	2022-04-04	310.0900	315.1100	309.7100	314.9700	24335868
395	2022-04-01	309.3700	310.1300	305.5400	309.4200	27110529
396	2022-03-31	313.9000	315.1400	307.8900	308.3100	33422070
397	2022-03-30	313.7600	315.9500	311.5800	313.8600	28163555
398	2022-03-29	313.9100	315.8200	309.0500	315.4100	30393403
399	2022-03-28	304.3300	310.8000	304.3300	310.7000	29578188
400	2022-03-25	305.2300	305.5000	299.2855	303.6800	22443541
401	2022-03-24	299.1400	304.2000	298.3150	304.1000	24484456
402	2022-03-23	300.5100	303.2300	297.7201	299.4900	25715377
403	2022-03-22	299.8000	305.0000	298.7700	304.0600	27441386
404	2022-03-21	298.8900	300.1400	294.9000	299.1600	28107855
405	2022-03-18	295.3700	301.0000	292.7300	300.4300	42195837
406	2022-03-17	293.2900	295.6100	289.3700	295.2200	30816633
407	2022-03-16	289.1100	294.5700	283.2000	294.3900	37826329
408	2022-03-15	280.3500	287.8200	278.7250	287.1500	34245085
409	2022-03-14	280.3400	285.3992	275.8200	276.4400	30660747
410	2022-03-11	287.9600	289.5100	279.4300	280.0700	27209330
411	2022-03-10	283.0200	286.6000	280.5800	285.5900	30628012
412	2022-03-09	283.4400	289.6000	280.7800	288.5000	35204480
413	2022-03-08	277.8000	283.9600	270.0000	275.8500	48159475
414	2022-03-07	288.5300	289.6900	278.5300	278.9100	43157178
415	2022-03-04	294.2900	295.6600	287.1650	289.8600	32369655
416	2022-03-03	302.8900	303.1300	294.0500	295.9200	27314469
417	2022-03-02	295.3600	301.4700	293.6980	300.1900	31873007
418	2022-03-01	296.4000	299.9700	292.1500	294.9500	31217778
419	2022-02-28	294.3100	299.1400	293.0000	298.7900	34627457
420	2022-02-25	295.1400	297.6300	291.6550	297.3100	32546721
421	2022-02-24	272.5100	295.1600	271.5200	294.5900	56989686
422	2022-02-23	290.1800	291.7000	280.1000	280.2700	37811167
423	2022-02-22	285.0000	291.5400	284.5000	287.7200	41569319
424	2022-02-18	293.0500	293.8600	286.3050	287.9300	34264008
425	2022-02-17	296.3600	296.8000	290.0000	290.7300	32461580
426	2022-02-16	298.3650	300.8700	293.6800	299.5000	29982121
427	2022-02-15	300.0080	300.8000	297.0200	300.4700	27379488
428	2022-02-14	293.7700	296.7600	291.3500	295.0000	36359487
429	2022-02-11	303.1900	304.2900	294.2200	295.0400	39175620
430	2022-02-10	304.0400	309.1200	300.7000	302.3800	45386199
431	2022-02-09	309.8650	311.9300	307.3900	311.2100	31284671
432	2022-02-08	301.2500	305.5610	299.9500	304.5600	32421188
433	2022-02-07	306.1700	307.8400	299.9000	300.9500	28533286
434	2022-02-04	300.2100	308.8000	299.9700	305.9400	35096488
435	2022-02-03	309.4900	311.2300	299.9600	301.2500	43729972
436	2022-02-02	309.6300	315.1200	308.8800	313.4600	36635989
437	2022-02-01	310.4100	310.6300	305.1293	308.7600	40950396
438	2022-01-31	308.9500	312.3800	306.3700	310.9800	46444536
439	2022-01-28	300.2300	308.4800	294.4500	308.2600	49743698
440	2022-01-27	302.6600	307.3000	297.9300	299.8400	53481317
441	2022-01-26	307.9850	308.5000	293.0300	296.7100	90428853
442	2022-01-25	291.5200	294.9900	285.1700	288.4900	72848638
443	2022-01-24	292.2000	297.1100	276.0500	296.3700	86035393
444	2022-01-21	302.6850	304.1100	295.6100	296.0300	57984403
445	2022-01-20	309.0700	311.6494	301.1400	301.6000	35380675
446	2022-01-19	306.2900	313.9093	302.7000	303.3300	45485618
447	2022-01-18	304.0700	309.8000	301.7400	302.6500	41717982
448	2022-01-14	304.2500	310.8200	303.7500	310.2000	39846414
449	2022-01-13	320.4658	320.8800	304.0000	304.8000	45365979
450	2022-01-12	319.6700	323.4100	317.0800	318.2700	34372217
451	2022-01-11	313.3800	316.6100	309.8900	314.9800	29267314
452	2022-01-10	309.4850	314.7200	304.6900	314.2700	44289467
453	2022-01-07	314.1500	316.5000	310.0900	314.0400	32720018
454	2022-01-06	313.1500	318.7000	311.4900	313.8800	39646148
455	2022-01-05	325.8600	326.0700	315.9800	316.3800	40054327
456	2022-01-04	334.8300	335.2000	326.1200	329.0100	32674306
457	2022-01-03	335.3500	338.0000	329.7800	334.7500	28918013
458	2021-12-31	338.5100	339.3550	335.8500	336.3200	17772880
459	2021-12-30	341.9100	343.1300	338.8200	339.3200	15994471
460	2021-12-29	341.3000	344.3000	339.6800	341.9500	15041956
461	2021-12-28	343.1500	343.8100	340.3200	341.2500	15661467
462	2021-12-27	335.4600	342.4800	335.4300	342.4500	19947029
463	2021-12-23	332.7500	336.3900	332.7300	334.6900	19617848
464	2021-12-22	328.3000	333.6050	325.7500	333.2000	24831493
465	2021-12-21	323.2900	327.7300	319.8000	327.2900	24740597
466	2021-12-20	320.0500	322.8000	317.5700	319.9100	28326532
467	2021-12-17	320.8800	324.9200	317.2500	323.8000	47983713
468	2021-12-16	335.7100	336.7600	323.0200	324.9000	35034831
469	2021-12-15	328.6100	335.1900	324.5000	334.6500	35381122
470	2021-12-14	333.2200	334.6400	324.1100	328.3400	44438699
471	2021-12-13	340.6800	343.7900	339.0800	339.4000	28899431
472	2021-12-10	334.9800	343.0000	334.7900	342.5400	38095694
473	2021-12-09	334.4100	336.4890	332.1200	333.1000	22214158
474	2021-12-08	335.3100	335.5000	330.8000	334.9700	24760988
475	2021-12-07	331.6400	335.8000	330.1000	334.9200	31021936
476	2021-12-06	323.9500	327.4500	319.2300	326.1900	30032556
477	2021-12-03	331.9900	332.7000	318.0300	323.0100	41779279
478	2021-12-02	330.3000	333.4900	327.8028	329.4900	30765980
479	2021-12-01	335.1300	339.2800	329.3900	330.0800	33401146
480	2021-11-30	335.3200	337.7800	328.9900	330.5900	42885609
481	2021-11-29	334.9400	339.0300	334.7400	336.6300	28563481
482	2021-11-26	334.3500	337.9300	328.1200	329.6800	24217242
483	2021-11-24	336.2800	338.1600	333.9110	337.9100	21661307
484	2021-11-23	337.0500	339.4500	333.5600	337.6800	30427563
485	2021-11-22	344.6200	349.6700	339.5500	339.8300	31031113
486	2021-11-19	342.6400	345.1000	342.2000	343.1100	21963403
487	2021-11-18	338.1800	342.4500	337.1200	341.2700	22463533
488	2021-11-17	338.9400	342.1900	338.0000	339.1200	19053380
489	2021-11-16	335.6800	340.6700	335.5100	339.5100	20886832
490	2021-11-15	337.5400	337.8800	334.0340	336.0700	16723009
491	2021-11-12	333.9200	337.2300	333.7900	336.7200	23484434
492	2021-11-11	331.2500	333.7746	330.5100	332.4300	16849844
493	2021-11-10	334.5700	334.6303	329.9200	330.8000	25500938
494	2021-11-09	337.1071	338.7200	334.5300	335.9500	19890003
495	2021-11-08	337.3000	337.6500	334.4400	336.9900	20897001
496	2021-11-05	338.5100	338.7900	334.4217	336.0600	22570098
497	2021-11-04	332.8900	336.5400	329.5100	336.4400	23992202
498	2021-11-03	333.9000	334.9000	330.6500	334.0000	21500082
499	2021-11-02	330.3100	333.4500	330.0000	333.1300	25719044
500	2021-11-01	331.3550	331.4900	326.3700	329.3700	26840400
501	2021-10-29	324.1300	332.0000	323.9000	331.6200	34765982
502	2021-10-28	324.3250	324.8700	321.3601	324.3500	26297943
503	2021-10-27	316.0000	326.0973	316.0000	323.1700	52588690
504	2021-10-26	311.0000	312.3950	308.5967	310.1100	28107349
505	2021-10-25	309.3600	309.4000	306.4600	308.1300	17554469
506	2021-10-22	310.4000	311.0900	307.8000	309.1600	17449332
507	2021-10-21	307.1702	311.0200	306.3600	310.7600	16918100
508	2021-10-20	309.2100	309.7000	306.1100	307.4100	16537069
509	2021-10-19	308.3480	309.3000	307.2200	308.2300	17682139
510	2021-10-18	303.5700	308.2100	302.6900	307.2900	22729297
511	2021-10-15	302.3400	304.4500	300.5191	304.2100	25384803
512	2021-10-14	299.2100	303.2700	297.8300	302.7500	27262902
513	2021-10-13	294.9100	297.2800	293.4900	296.3100	23424025
514	2021-10-12	295.3400	295.4400	292.3500	292.8800	17974143
515	2021-10-11	292.9200	297.9700	292.7450	294.2300	19298634
516	2021-10-08	296.2190	296.6409	293.7600	294.8500	17685700
517	2021-10-07	295.1750	296.6400	293.9200	294.8500	20430471
518	2021-10-06	285.7800	293.6300	285.5093	293.1100	28002559
519	2021-10-05	284.0464	290.3980	284.0464	288.7600	24993024
520	2021-10-04	287.4000	287.7500	280.2500	283.1100	31350747
521	2021-10-01	282.1217	289.9800	281.2900	289.1000	30086280
522	2021-09-30	285.7100	287.8300	281.6200	281.9200	32343635
523	2021-09-29	285.1000	286.7700	283.0100	284.0000	26353696
524	2021-09-28	289.7950	290.7800	282.7500	283.5200	43186237
525	2021-09-27	296.1400	296.4700	292.9449	294.1700	23571742
526	2021-09-24	298.2300	299.8000	296.9300	299.3500	14998978
527	2021-09-23	298.8450	300.9000	297.5339	299.5600	18604601
528	2021-09-22	296.7250	300.2200	294.5100	298.5800	26626342
529	2021-09-21	295.6900	297.5400	294.0700	294.8000	22364103
530	2021-09-20	296.3300	298.7200	289.5200	294.3000	38278661
531	2021-09-17	304.1700	304.5000	299.5300	299.8700	41372457
532	2021-09-16	303.7600	305.3100	300.7600	305.2200	19550815
533	2021-09-15	303.2600	305.3200	301.8200	304.8200	28356304
534	2021-09-14	299.5600	301.3900	298.1000	299.7900	21853433
535	2021-09-13	297.5500	298.5400	294.0800	296.9900	23652949
536	2021-09-10	298.4150	299.9200	295.3800	295.7100	19633363
537	2021-09-09	300.8200	302.1400	297.0000	297.2500	19927000
538	2021-09-08	299.7800	300.6100	297.4651	300.2100	15046819
539	2021-09-07	301.0050	301.0900	298.2000	300.1800	17184083
540	2021-09-03	300.9900	302.6000	300.2600	301.1400	14751610
541	2021-09-02	302.2000	303.3602	300.1800	301.1500	16290545
542	2021-09-01	302.8650	305.1900	301.4900	301.8300	18983826
543	2021-08-31	304.4200	304.5000	301.5000	301.8800	26285338
544	2021-08-30	301.1150	304.2200	301.0600	303.5900	16348072
545	2021-08-27	298.9870	300.8700	296.8300	299.7200	22605726
546	2021-08-26	300.9900	302.4290	298.9500	299.0900	17666084
547	2021-08-25	304.3000	304.5900	300.4200	302.0100	20006057
548	2021-08-24	305.0200	305.6500	302.0035	302.6200	18175774
549	2021-08-23	303.2450	305.4000	301.8500	304.6500	22830157
550	2021-08-20	299.7200	305.8400	298.0600	304.3600	40817646
551	2021-08-19	288.6935	297.4700	288.6400	296.7700	29850461
552	2021-08-18	292.0400	294.8200	290.2700	290.7300	21812985
553	2021-08-17	292.3900	293.4300	291.0800	293.0800	20075250
554	2021-08-16	293.1900	294.8200	290.0200	294.6000	22516027
555	2021-08-13	289.4800	292.9000	289.3000	292.8500	17283015
556	2021-08-12	286.6300	289.9700	286.3400	289.8100	14570391
557	2021-08-11	287.2100	288.6600	285.8600	286.9500	13955934
558	2021-08-10	288.8000	289.2500	285.2000	286.4400	18616578
559	2021-08-09	289.7500	291.5500	287.8100	288.3300	16117629
560	2021-08-06	288.5050	289.5000	287.6238	289.4600	16589336
561	2021-08-05	286.8800	289.6300	286.1000	289.5200	13900167
562	2021-08-04	286.2200	287.5883	284.6500	286.5100	16191301
563	2021-08-03	285.4200	287.2300	284.0000	287.1200	17879048
564	2021-08-02	286.3600	286.7750	283.7400	284.8200	16267357
565	2021-07-30	285.1700	286.6600	283.9100	284.9100	20944846
566	2021-07-29	286.2350	288.6180	286.0800	286.5000	17782235
567	2021-07-28	288.9900	290.1500	283.8303	286.2200	33566853
568	2021-07-27	289.4300	289.5750	282.9500	286.5400	33604073
569	2021-07-26	289.0000	289.6900	286.6420	289.0500	23176073
570	2021-07-23	287.3700	289.9900	286.5000	289.6700	22768071
571	2021-07-22	283.8400	286.4200	283.4200	286.1400	23384059
572	2021-07-21	278.9050	281.5200	277.2900	281.4000	24364320
573	2021-07-20	278.0300	280.9700	276.2600	279.3200	26259741
574	2021-07-19	278.9335	280.3700	274.4500	277.0100	32935634
575	2021-07-16	282.0700	284.1000	279.4600	280.7500	26186848
576	2021-07-15	282.0000	282.5100	279.8300	281.0300	22604227
577	2021-07-14	282.3450	283.6600	280.5500	282.5100	23113662
578	2021-07-13	277.5200	282.8477	277.3900	280.9800	26120128
579	2021-07-12	279.1570	279.7700	276.5800	277.3200	18931695
580	2021-07-09	275.7200	278.0500	275.3200	277.9400	23916665
581	2021-07-08	276.9000	278.7300	274.8700	277.4200	24618591
582	2021-07-07	279.4000	280.6945	277.1500	279.9300	23260031
583	2021-07-06	278.0300	279.3698	274.3000	277.6600	31565560
584	2021-07-02	272.8200	278.0000	272.5000	277.6500	26474408
585	2021-07-01	269.6100	271.8400	269.6000	271.6000	16725323
586	2021-06-30	270.6900	271.3598	269.6043	270.9000	21656457
587	2021-06-29	268.8650	271.6500	267.9800	271.4000	19937811
588	2021-06-28	266.1850	268.9000	265.9100	268.7200	19590024
589	2021-06-25	266.2300	267.2500	264.7600	265.0200	25611113
590	2021-06-24	266.1600	267.8500	265.4700	266.6900	21446867
591	2021-06-23	265.9900	266.8300	264.4300	265.2750	19518681
592	2021-06-22	262.7200	265.7900	262.4000	265.5100	24694090
593	2021-06-21	259.8200	263.5200	257.9200	262.6300	26696119
594	2021-06-18	259.6300	262.3000	258.7500	259.4300	37202217
595	2021-06-17	256.0650	261.7500	256.0100	260.9000	27565537
596	2021-06-16	259.4000	260.5800	254.4200	257.3800	27036535
597	2021-06-15	259.7750	259.9900	257.6800	258.3600	18038931
598	2021-06-14	257.9000	259.9500	256.8000	259.8900	19150507
599	2021-06-11	257.9850	258.4868	256.6100	257.8900	18999731
600	2021-06-10	254.2900	257.4600	253.6700	257.2400	24563619
601	2021-06-09	253.8100	255.5300	253.2100	253.5900	17937634
602	2021-06-08	255.1600	256.0100	252.5100	252.5700	22454998
603	2021-06-07	249.9800	254.0900	249.8100	253.8100	23079167
604	2021-06-04	247.7600	251.6500	247.5100	250.7900	25281094
605	2021-06-03	245.2200	246.3400	243.0000	245.7100	25307711
606	2021-06-02	248.1250	249.2700	245.8400	247.3000	19406705
607	2021-06-01	251.2300	251.2900	246.9600	247.4000	23213310
608	2021-05-28	250.9950	252.0800	249.5600	249.6800	18274942
609	2021-05-27	251.1700	251.4800	249.2500	249.3100	24426244
610	2021-05-26	251.4300	252.9400	250.7500	251.4900	17771600
611	2021-05-25	251.7690	252.7500	250.8200	251.7200	17704303
612	2021-05-24	247.7850	251.1600	247.5100	250.7800	21411547
613	2021-05-21	247.5650	248.3300	244.7400	245.1700	21863058
614	2021-05-20	243.9600	247.9500	243.8600	246.4800	21800716
615	2021-05-19	239.3100	243.2300	238.6000	243.1200	25739807
616	2021-05-18	246.2700	246.4100	242.9000	243.0800	20167975
617	2021-05-17	246.5500	246.5900	243.5200	245.1800	24970168
618	2021-05-14	245.5750	249.1800	245.4900	248.1500	23901081
619	2021-05-13	241.8000	245.6000	241.4200	243.0300	29624298
620	2021-05-12	242.1650	244.3800	238.0700	239.0000	36684370
621	2021-05-11	244.5500	246.6000	242.5700	246.2300	33641589
622	2021-05-10	250.8700	251.7300	247.1200	247.1800	29299890
623	2021-05-07	252.1500	254.3000	251.1700	252.4600	27032912
624	2021-05-06	246.4500	249.8600	244.6900	249.7300	26491085
625	2021-05-05	249.0600	249.5000	245.8200	246.4700	21901325
626	2021-05-04	250.9700	251.2100	245.7600	247.7900	32756052
627	2021-05-03	253.4000	254.3500	251.1200	251.8600	19626568
628	2021-04-30	249.7400	253.0800	249.6000	252.1800	30945098
629	2021-04-29	255.4600	256.1000	249.0000	252.5100	40589023
630	2021-04-28	256.0780	256.5399	252.9500	254.5600	46903119
631	2021-04-27	261.5850	263.1900	260.1200	261.9700	31014213
632	2021-04-26	261.6600	262.4350	260.1700	261.5500	19763346
633	2021-04-23	257.8800	261.5100	257.2700	261.1500	21499286
634	2021-04-22	260.2100	261.7800	255.6400	257.1700	25606152
635	2021-04-21	258.9400	260.6800	257.2500	260.5800	24030383
636	2021-04-20	257.8200	260.2000	256.8400	258.2600	19722875
637	2021-04-19	260.1900	261.4800	257.8210	258.7400	23209260
638	2021-04-16	259.4700	261.0000	257.6014	260.7400	24878582
639	2021-04-15	257.9310	259.9300	257.7300	259.5000	25627481
640	2021-04-14	257.4750	258.8300	255.1600	255.5900	23070938
641	2021-04-13	257.2573	259.1900	256.8300	258.4900	23837469
642	2021-04-12	254.7100	257.6700	254.6200	255.9100	27148668
643	2021-04-09	252.8700	255.9900	252.4400	255.8500	24326833
644	2021-04-08	252.7700	254.1390	252.0000	253.2500	23625197
645	2021-04-07	247.8100	250.9300	247.1900	249.9000	22719835
646	2021-04-06	247.6100	249.4000	246.8800	247.8600	22931923
647	2021-04-05	242.7600	249.9600	242.7000	249.0700	36910609
648	2021-04-01	238.4700	242.8400	238.0501	242.3500	30337982
649	2021-03-31	232.9100	239.1000	232.3900	235.7700	43623471
650	2021-03-30	233.5250	233.8500	231.1000	231.8500	24792012
651	2021-03-29	236.5900	236.8000	231.8800	235.2400	25227455
652	2021-03-26	231.5500	236.7100	231.5500	236.4800	25479853
653	2021-03-25	235.3000	236.9400	231.5700	232.3400	34061853
654	2021-03-24	237.8450	238.0000	235.3200	235.4600	25620127
655	2021-03-23	237.4850	241.0500	237.0700	237.5800	31638376
656	2021-03-22	230.2700	236.9000	230.1400	235.9900	30127005
657	2021-03-19	231.0200	232.4740	229.3496	230.3500	46430730
658	2021-03-18	232.5600	234.1900	230.3300	230.7200	34852251
659	2021-03-17	236.1500	238.5500	233.2300	237.0400	29562100
660	2021-03-16	236.2800	240.0550	235.9400	237.7100	28092196
661	2021-03-15	234.9600	235.1850	231.8100	234.8100	26042669
662	2021-03-12	234.0100	235.8200	233.2300	235.7500	22653662
663	2021-03-11	234.9600	239.1700	234.3100	237.1300	29907586
664	2021-03-10	237.0000	237.0000	232.0400	232.4200	29746812
665	2021-03-09	232.8800	235.3839	231.6700	233.7800	33080531
666	2021-03-08	231.3700	233.3650	227.1300	227.3900	35267440
667	2021-03-05	229.5165	233.2700	226.4600	231.6000	41872770
668	2021-03-04	226.7350	232.4900	224.2600	226.7300	44727785
669	2021-03-03	232.1550	233.5799	227.2600	227.5600	34029526
670	2021-03-02	237.0100	237.3000	233.4500	233.8700	22812459
671	2021-03-01	235.9000	237.4700	233.1500	236.9400	25332837
672	2021-02-26	231.5250	235.3700	229.5400	232.3800	37545055
673	2021-02-25	232.0800	234.5852	227.8800	228.9900	39118089
674	2021-02-24	230.0100	235.2000	229.0000	234.5500	26339746
675	2021-02-23	230.3250	234.8300	228.7300	233.2700	30228704
676	2021-02-22	237.4200	237.9300	232.4000	234.5100	36182764
677	2021-02-19	243.7500	243.8600	240.1800	240.9700	25262600
678	2021-02-18	241.8000	243.9300	240.8600	243.7900	16925563
679	2021-02-17	241.3200	244.3100	240.9400	244.2000	21451617
680	2021-02-16	245.0300	246.1300	242.9200	243.7000	26728487
681	2021-02-12	243.9332	245.3000	242.7300	244.9900	16561079
682	2021-02-11	244.7800	245.1500	242.1500	244.4900	15751059
683	2021-02-10	245.0000	245.9200	240.8900	242.8200	22117240
684	2021-02-09	241.8700	244.7600	241.3800	243.7700	23471475
685	2021-02-08	243.1500	243.6800	240.8100	242.4700	22211929
686	2021-02-05	242.2300	243.2800	240.4200	242.2000	18054752
687	2021-02-04	242.6600	243.2399	240.3700	242.0100	25296100
688	2021-02-03	239.5700	245.0900	239.2600	243.0000	27158104
689	2021-02-02	241.3000	242.3100	238.6900	239.5100	25678356
690	2021-02-01	235.0600	242.5000	232.4300	239.6500	33314193
691	2021-01-29	235.9900	238.0200	231.3500	231.9600	42503138
692	2021-01-28	235.6100	242.6400	235.0900	238.9300	49111159
693	2021-01-27	238.0000	240.4400	230.1400	232.9000	69870638
694	2021-01-26	231.8600	234.1800	230.0800	232.3300	49169601
695	2021-01-25	229.1200	229.7800	224.2200	229.5300	33152095
696	2021-01-22	227.0800	230.0700	225.8000	225.9500	30172663
697	2021-01-21	224.7000	226.3000	222.4200	224.9700	30749553
698	2021-01-20	217.7000	225.7900	217.2908	224.3400	37777260
699	2021-01-19	213.7500	216.9800	212.6300	216.4400	30480859
700	2021-01-15	213.5200	214.5100	212.0300	212.6500	31746512
701	2021-01-14	215.9100	217.4600	212.7400	213.0200	29346737
702	2021-01-13	214.0200	216.7600	213.9266	216.3400	20087080
703	2021-01-12	216.5000	217.1000	213.3202	214.9300	23148341
704	2021-01-11	218.4700	218.9100	216.7300	217.4900	23047029
705	2021-01-08	218.6800	220.5800	217.0261	219.6200	22956206
706	2021-01-07	214.0400	219.3400	213.7100	218.2900	27694480
707	2021-01-06	212.1700	216.4899	211.9400	212.2500	35930653
708	2021-01-05	217.2600	218.5200	215.7000	217.9000	23822953
709	2021-01-04	222.5300	223.0000	214.8100	217.6900	37130139
710	2020-12-31	221.7000	223.0000	219.6800	222.4200	20942132
711	2020-12-30	225.2300	225.6300	221.4700	221.6800	20272337
712	2020-12-29	226.3100	227.1800	223.5800	224.1500	17403213
713	2020-12-28	224.4500	226.0300	223.0200	224.9600	17762701
714	2020-12-24	221.4200	223.6100	221.2000	222.7500	10550572
715	2020-12-23	223.1100	223.5589	220.8000	221.0200	18699638
716	2020-12-22	222.6900	225.6300	221.8500	223.9400	22643397
717	2020-12-21	217.5500	224.0000	217.2801	222.5900	37181886
718	2020-12-18	218.5900	219.6900	216.0200	218.5900	63354922
719	2020-12-17	219.8700	220.8900	217.9200	219.4200	32515784
720	2020-12-16	214.7500	220.1100	214.7200	219.2800	35023253
721	2020-12-15	215.1650	215.4200	212.2400	214.1300	27018106
722	2020-12-14	213.1000	216.2100	212.8800	214.2000	28798379
723	2020-12-11	210.0500	213.3200	209.1100	213.2600	30979440
724	2020-12-10	211.7700	213.0800	210.3600	210.5200	26467017
725	2020-12-09	215.1600	215.2250	211.2140	211.8000	32440603
726	2020-12-08	213.9700	216.9500	212.8900	216.0100	23284094
727	2020-12-07	214.3700	215.5400	212.9900	214.2900	24619997
728	2020-12-04	214.2200	215.3800	213.1800	214.3600	24666039
729	2020-12-03	214.6100	216.3757	213.6500	214.2400	25120922
730	2020-12-02	214.8800	215.4700	212.8000	215.3700	23724509
731	2020-12-01	214.5100	217.3200	213.3500	216.2100	30498026
732	2020-11-30	214.1000	214.7600	210.8350	214.0700	33064753
733	2020-11-27	214.8500	216.2700	214.0400	215.2300	14512213
734	2020-11-25	215.1100	215.2900	212.4600	213.8700	21012887
735	2020-11-24	209.5900	214.2500	208.8600	213.8600	33830438
736	2020-11-23	210.9500	212.2900	208.1600	210.1100	25683507
737	2020-11-20	212.2000	213.2850	210.0000	210.3900	22843119
738	2020-11-19	211.3800	213.0300	209.9300	212.4200	24792746
739	2020-11-18	213.6500	215.1700	210.9300	211.0800	28372789
740	2020-11-17	216.1000	217.6800	214.0800	214.4600	24154112
741	2020-11-16	214.8700	217.7400	214.5200	217.2300	24953344
742	2020-11-13	216.3600	217.4200	214.1600	216.5100	18630307
743	2020-11-12	217.2100	219.1100	214.4600	215.4400	21616115
744	2020-11-11	212.3900	218.0400	212.2000	216.5500	29440788
745	2020-11-10	214.5000	216.5000	209.7200	211.0100	44045120
746	2020-11-09	224.4350	228.1200	217.8800	218.3900	44394950
747	2020-11-06	222.2600	224.3600	218.0300	223.7200	25231895
748	2020-11-05	222.0400	224.1200	221.1500	223.2900	36080137
749	2020-11-04	214.0200	218.3200	212.4185	216.3900	42311777
750	2020-11-03	203.8900	208.1200	203.1200	206.4300	27512030
751	2020-11-02	204.2900	205.2800	200.1200	202.3300	30842163
752	2020-10-30	203.5000	204.2900	199.6200	202.4700	36980111
753	2020-10-29	204.0700	207.3600	203.3700	204.7200	31432563
754	2020-10-28	207.6700	208.8400	202.1000	202.6800	51195593
755	2020-10-27	211.5900	214.6700	210.3290	213.2500	36700325
756	2020-10-26	213.8500	216.3399	208.1000	210.0800	37111561
757	2020-10-23	215.0300	216.2800	213.1600	216.2300	18879608
758	2020-10-22	213.9300	216.0550	211.7000	214.8900	22351450
759	2020-10-21	213.1200	216.9200	213.1200	214.8000	22724906
760	2020-10-20	215.8000	217.3700	213.0901	214.6500	22753511
761	2020-10-19	220.4150	222.3000	213.7200	214.2200	27625841
762	2020-10-16	220.1500	222.2900	219.3200	219.6600	26057882
763	2020-10-15	217.1000	220.3600	216.0100	219.6600	22733064
764	2020-10-14	223.0000	224.2200	219.1300	220.8600	23451713
765	2020-10-13	222.7200	225.2100	220.4300	222.8600	28950843
766	2020-10-12	218.7900	223.8600	216.8100	221.4000	40461368
767	2020-10-09	211.2300	215.8600	211.2300	215.8100	26458047
768	2020-10-08	210.5100	211.1900	208.3200	210.5800	19925837
769	2020-10-07	207.0600	210.1100	206.7200	209.8300	25681054
770	2020-10-06	208.8200	210.1800	204.8200	205.9100	28554261
771	2020-10-05	207.2200	210.4100	206.9800	210.3800	21331561
772	2020-10-02	208.0000	210.9900	205.5400	206.1900	33154781
773	2020-10-01	213.4900	213.9900	211.3200	212.4600	27158418
774	2020-09-30	207.7300	211.9800	206.5400	210.3300	33829088
775	2020-09-29	209.3500	210.0700	206.8100	207.2600	24464472
776	2020-09-28	210.8800	212.5700	208.0600	209.4400	32004936
777	2020-09-25	203.5500	209.0400	202.5400	207.8200	29437312
778	2020-09-24	199.8500	205.5700	199.2000	203.1900	31202493
779	2020-09-23	207.9000	208.1000	200.0300	200.5900	30803780
780	2020-09-22	205.0600	208.1000	202.0750	207.4200	33517065
781	2020-09-21	197.1900	202.7100	196.3800	202.5400	39839657
782	2020-09-18	202.8000	203.6500	196.2500	200.3900	55225326
783	2020-09-17	200.0500	204.3300	199.9600	202.9100	34011257
784	2020-09-16	210.6200	210.6500	204.6400	205.0500	26372464
785	2020-09-15	208.4200	209.7800	206.9300	208.7800	21823942
786	2020-09-14	204.2400	209.2000	204.0300	205.4100	30375768
787	2020-09-11	207.2000	208.6300	201.2400	204.0300	33620073
788	2020-09-10	213.4000	214.7400	204.1100	205.3700	35461514
789	2020-09-09	207.6000	214.8399	206.7000	211.2900	45678986
790	2020-09-08	206.5000	210.0300	202.2000	202.6600	52924330
791	2020-09-04	215.1000	218.3599	205.1900	214.2500	59664072
792	2020-09-03	229.2700	229.3100	214.9602	217.3000	58400288
793	2020-09-02	227.9700	232.8600	227.3500	231.6500	34080839
794	2020-09-01	225.5100	227.4500	224.4300	227.2700	25791235
795	2020-08-31	227.0000	228.7000	224.3100	225.5300	28774156
796	2020-08-28	228.1800	230.6440	226.5800	228.9100	26292896
797	2020-08-27	222.8900	231.1500	219.4000	226.5800	57602195
798	2020-08-26	217.8800	222.0900	217.3600	221.1500	39600828
799	2020-08-25	213.1000	216.6100	213.1000	216.4700	23043696
800	2020-08-24	214.7900	215.5200	212.4300	213.6900	25460147
801	2020-08-21	213.8600	216.2500	212.8500	213.0200	36249319
802	2020-08-20	209.5400	215.0000	208.9100	214.5800	26981478
803	2020-08-19	211.4900	212.1000	209.2500	209.7000	27627561
804	2020-08-18	210.5300	212.3600	209.2100	211.4900	21336167
805	2020-08-17	209.6000	211.1874	208.9150	210.2800	20063496
806	2020-08-14	208.7600	209.5900	207.5100	208.9000	17958936
807	2020-08-13	209.4400	211.3500	208.1500	208.7000	22588870
808	2020-08-12	205.2900	210.2800	204.7500	209.1900	28041364
809	2020-08-11	207.1550	207.6500	203.1400	203.3800	36446459
810	2020-08-10	211.6700	211.8800	206.3500	208.2500	36716462
811	2020-08-07	214.8500	215.7000	210.9300	212.4800	27820421
812	2020-08-06	212.3400	216.3705	211.5500	216.3500	32656843
813	2020-08-05	214.9000	215.0000	211.5700	212.9400	28858621
814	2020-08-04	214.1700	214.7700	210.3100	213.2900	49280056
815	2020-08-03	211.5200	217.6400	210.4400	216.5400	78983009
816	2020-07-31	204.4000	205.1000	199.0100	205.0100	51247969
817	2020-07-30	201.0000	204.4600	199.5700	203.9000	25079596
818	2020-07-29	202.5000	204.6500	202.0100	204.0600	19632602
819	2020-07-28	203.6100	204.7000	201.7400	202.0200	23251388
820	2020-07-27	201.4700	203.9700	200.8600	203.8500	30160867
821	2020-07-24	200.4200	202.8600	197.5100	201.3000	39826989
822	2020-07-23	207.1900	210.9200	202.1500	202.5400	67457035
823	2020-07-22	209.2000	212.3000	208.3900	211.7500	49605692
824	2020-07-21	213.6600	213.9400	208.0300	208.7500	37702523
825	2020-07-20	205.0000	212.3000	203.0100	211.6000	36386080
826	2020-07-17	204.4700	205.0400	201.3900	202.8800	31636070
827	2020-07-16	205.4000	205.7000	202.3100	203.9200	29940718
828	2020-07-15	209.5600	211.3300	205.0300	208.0400	32248893
829	2020-07-14	206.1300	208.8500	202.0300	208.3500	37598121
830	2020-07-13	214.4800	215.8000	206.5000	207.0700	38135816
831	2020-07-10	213.6200	214.0800	211.0800	213.6700	26178663
832	2020-07-09	216.3300	216.3800	211.4700	214.3200	33122280
833	2020-07-08	210.0700	213.2600	208.6900	212.8300	33602226
834	2020-07-07	210.4500	214.6700	207.9900	208.2500	33600749
835	2020-07-06	208.8300	211.1300	208.0900	210.7000	32033747
836	2020-07-02	205.6800	208.0200	205.0000	206.2600	29322547
837	2020-07-01	203.1400	206.3500	201.7700	204.7000	32071431
838	2020-06-30	197.8800	204.4000	197.7400	203.5100	34310283
839	2020-06-29	195.7800	198.5300	193.5500	198.4400	26701586
840	2020-06-26	199.7300	199.8900	194.8800	196.3300	54675780
841	2020-06-25	197.8000	200.6100	195.4700	200.3400	27803933
842	2020-06-24	201.6000	203.2500	196.5600	197.8400	36740647
843	2020-06-23	202.0900	203.9500	201.4300	201.9100	30917447
844	2020-06-22	195.7900	200.7600	195.2300	200.5700	32818929
845	2020-06-19	198.5900	199.2900	194.3700	195.1500	44441141
846	2020-06-18	194.0000	196.4900	194.0000	196.3200	23061648
847	2020-06-17	195.0300	196.3200	193.6900	194.2400	25687822
848	2020-06-16	192.8900	195.5800	191.4600	193.5700	42556656
849	2020-06-15	184.5800	190.8200	184.0100	188.9400	32770189
850	2020-06-12	190.5400	191.7200	185.1800	187.7400	43373587
851	2020-06-11	193.1300	195.7600	186.0700	186.2700	52854672
852	2020-06-10	191.1300	198.5200	191.0100	196.8400	43872329
853	2020-06-09	188.0000	190.7000	187.2600	189.8000	29783916
854	2020-06-08	185.9400	188.5500	184.4400	188.3600	33211590
855	2020-06-05	182.6200	187.7300	182.0100	187.2000	39893643
856	2020-06-04	184.3000	185.8400	182.3000	182.9200	28761809
857	2020-06-03	184.8200	185.9400	183.5800	185.3600	27311016
858	2020-06-02	184.2500	185.0000	181.3500	184.9100	30794585
859	2020-06-01	182.5400	183.0000	181.4600	182.8300	22668821
860	2020-05-29	182.7300	184.2700	180.4100	183.2500	42146720
861	2020-05-28	180.7400	184.1500	180.3800	181.4000	33831824
862	2020-05-27	180.2000	181.9900	176.6000	181.8100	39517146
863	2020-05-26	186.3400	186.5000	181.1000	181.5700	36073609
864	2020-05-22	183.1900	184.4600	182.5400	183.5100	20826898
865	2020-05-21	185.4000	186.6700	183.2900	183.4300	29032741
866	2020-05-20	184.8100	185.8500	183.9400	185.6600	31261334
867	2020-05-19	185.0300	186.6000	183.4900	183.6300	26799116
868	2020-05-18	185.7500	186.2000	183.9600	184.9100	35306620
869	2020-05-15	179.0600	187.0600	177.0000	183.1600	46610382
870	2020-05-14	177.5400	180.6900	175.6800	180.5300	41873911
871	2020-05-13	182.5500	184.0500	176.5400	179.7500	44711488
872	2020-05-12	186.8000	187.0400	182.3000	182.5100	32038199
873	2020-05-11	183.1500	187.5100	182.8500	186.7400	30892660
874	2020-05-08	184.9800	185.0000	183.3600	184.6800	30912638
875	2020-05-07	184.1700	184.5500	182.5800	183.6000	28315992
876	2020-05-06	182.0800	184.2000	181.6300	182.5400	32139299
877	2020-05-05	180.6200	183.6500	179.9000	180.7600	36839168
878	2020-05-04	174.4900	179.0000	173.8000	178.8400	30372862
879	2020-05-01	175.8000	178.6400	174.0100	174.5700	39370474
880	2020-04-30	180.0000	180.4000	176.2300	179.2100	53875857
881	2020-04-29	173.2200	177.6800	171.8800	177.4300	51286559
882	2020-04-28	175.5900	175.6700	169.3900	169.8100	34392694
883	2020-04-27	176.5900	176.9000	173.3000	174.0500	33194384
884	2020-04-24	172.0600	174.5600	170.7100	174.5500	34305320
885	2020-04-23	174.1100	175.0600	170.9100	171.4200	32790804
886	2020-04-22	171.3900	174.0000	170.8200	173.5200	34651604
887	2020-04-21	173.5000	173.6700	166.1100	167.8200	56203749
888	2020-04-20	176.6300	178.7500	174.9900	175.0600	36669595
889	2020-04-17	179.5000	180.0000	175.8700	178.6000	52765625
890	2020-04-16	174.3000	177.2800	172.9000	177.0400	50479610
891	2020-04-15	171.2000	173.5700	169.2400	171.8800	40940833
892	2020-04-14	169.0000	173.7500	168.0000	173.7000	52874338
893	2020-04-13	164.3500	165.5700	162.3000	165.5100	41905264
894	2020-04-09	166.3600	167.3700	163.3300	165.1400	51431775
895	2020-04-08	165.6700	166.6700	163.5000	165.1300	48318234
896	2020-04-07	169.5900	170.0000	163.2600	163.4900	62769038
897	2020-04-06	160.3200	166.5000	157.5800	165.2700	67111697
898	2020-04-03	155.1000	157.3800	152.1900	153.8300	41243284
899	2020-04-02	151.8600	155.4800	150.3600	155.2600	49630735
900	2020-04-01	153.0000	157.7500	150.8200	152.1100	57969926
901	2020-03-31	159.4000	164.7800	156.5600	157.7100	77927186
902	2020-03-30	152.4400	160.6000	150.0100	160.2300	63420326
903	2020-03-27	151.7500	154.8900	149.2000	149.7000	57042291
904	2020-03-26	148.4000	156.6600	148.3700	156.1100	64694427
905	2020-03-25	148.9100	154.3300	144.4400	146.9200	75638224
906	2020-03-24	143.7500	149.6000	141.2700	148.3400	82516727
907	2020-03-23	137.0100	140.5700	132.5200	135.9800	78975176
908	2020-03-20	146.0000	147.1000	135.8600	137.3500	84866215
909	2020-03-19	142.7700	150.1500	139.0000	142.7100	85922661
910	2020-03-18	138.0000	146.0000	135.0200	140.4000	81593173
911	2020-03-17	140.0000	147.5000	135.0000	146.5700	81059817
912	2020-03-16	140.0000	149.3500	135.0000	135.4200	87905868
913	2020-03-13	147.5000	161.9100	140.7300	158.8300	92727446
914	2020-03-12	145.3000	153.4700	138.5800	139.0600	93226366
915	2020-03-11	157.1300	157.7000	151.1500	153.6300	56504304
916	2020-03-10	158.1600	161.0300	152.5800	160.9200	65354385
917	2020-03-09	151.0000	157.7500	150.0000	150.6200	70419274
918	2020-03-06	162.6100	163.1100	156.0000	161.5700	72821057
919	2020-03-05	166.0500	170.8700	165.6900	166.2700	47817251
920	2020-03-04	168.4900	170.7000	165.6200	170.5500	49814383
921	2020-03-03	173.8000	175.0000	162.2600	164.5100	71677019
922	2020-03-02	165.3100	172.9200	162.3100	172.7900	71030810
923	2020-02-28	152.4100	163.7100	152.0000	162.0100	97073557
924	2020-02-27	163.3200	167.0300	157.9800	158.1800	93174906
925	2020-02-26	169.7100	173.2600	168.2100	170.1700	56387148
926	2020-02-25	174.2000	174.8400	167.6500	168.0700	68073295
927	2020-02-24	167.7700	174.5500	163.2300	170.8900	68311066
928	2020-02-21	183.1700	183.5000	177.2500	178.5900	48600385
929	2020-02-20	186.9500	187.2500	181.1000	184.4200	36862376
930	2020-02-19	188.0600	188.1800	186.4700	187.2800	29997471
931	2020-02-18	185.6100	187.7000	185.5000	187.2300	27853113
932	2020-02-14	183.2500	185.4100	182.6500	185.3500	23149516
933	2020-02-13	183.0800	186.2300	182.8700	183.7100	35295834
934	2020-02-12	185.5800	185.8500	181.8500	184.7100	47062921
935	2020-02-11	190.6500	190.7000	183.5000	184.4400	53159906
936	2020-02-10	183.5800	188.8400	183.2500	188.7000	35844267
937	2020-02-07	182.8500	185.6300	182.4800	183.8900	33529074
938	2020-02-06	180.9700	183.8200	180.0600	183.6300	27751381
939	2020-02-05	184.0300	184.2000	178.4100	179.9000	39186324
940	2020-02-04	177.1400	180.6400	176.3100	180.1200	36433339
941	2020-02-03	170.4300	174.5000	170.4000	174.3800	30149052
942	2020-01-31	172.2100	172.4000	169.5800	170.2300	36142690
943	2020-01-30	174.0500	174.0500	170.7900	172.7800	51597470
944	2020-01-29	167.8400	168.7500	165.6900	168.0400	35127771
945	2020-01-28	163.7800	165.7600	163.0700	165.4600	24899940
946	2020-01-27	161.1500	163.3800	160.2000	162.2800	32078067
947	2020-01-24	167.5100	167.5300	164.4500	165.0400	24918117
948	2020-01-23	166.1900	166.8000	165.2700	166.7200	19680766
949	2020-01-22	167.4000	167.4900	165.6800	165.7000	24138777
950	2020-01-21	166.6800	168.1900	166.4300	166.5000	29223486
951	2020-01-17	167.4200	167.4700	165.4300	167.1000	34371659
952	2020-01-16	164.3500	166.2400	164.0300	166.1700	23865360
953	2020-01-15	162.6200	163.9400	162.5700	163.1800	21417871
954	2020-01-14	163.3900	163.6000	161.7200	162.1300	23500783
955	2020-01-13	161.7600	163.3100	161.2600	163.2800	18666414
956	2020-01-10	162.8200	163.2200	161.1800	161.3400	20733946
957	2020-01-09	161.8400	162.2200	161.0300	162.0900	21399951
958	2020-01-08	158.9300	160.8000	157.9500	160.0900	27762026
959	2020-01-07	159.3200	159.6700	157.3200	157.5800	21881740
960	2020-01-06	157.0800	159.1000	156.5100	159.0300	20826702
961	2020-01-03	158.3200	159.9500	158.0600	158.6200	21121681
962	2020-01-02	158.7800	160.7300	158.3300	160.6200	22634546
963	2019-12-31	156.7700	157.7700	156.4500	157.7000	18393383
964	2019-12-30	158.9900	159.0200	156.7300	157.5900	16356720
965	2019-12-27	159.4500	159.5500	158.2200	158.9600	18414352
966	2019-12-26	157.5600	158.7300	157.4000	158.6700	14526927
967	2019-12-24	157.4800	157.7100	157.1200	157.3800	8989150
968	2019-12-23	158.1200	158.1200	157.2700	157.4100	17726283
969	2019-12-20	157.3500	158.4900	156.2900	157.4100	53599613
970	2019-12-19	154.0000	155.7700	153.7500	155.7100	25813825
971	2019-12-18	154.3000	155.4800	154.1800	154.3700	24132379
972	2019-12-17	155.4500	155.7100	154.4500	154.6900	25443527
973	2019-12-16	155.1100	155.9000	154.8200	155.5300	24152770
974	2019-12-13	153.0000	154.8900	152.8300	154.5300	23850062
975	2019-12-12	151.6500	153.4400	151.0200	153.2400	24645366
976	2019-12-11	151.5400	151.8700	150.3300	151.7000	18860001
977	2019-12-10	151.2900	151.8900	150.7600	151.1300	16481060
978	2019-12-09	151.0700	152.2100	150.9100	151.3600	16741350
979	2019-12-06	150.9900	151.8700	150.2700	151.7500	16410400
980	2019-12-05	150.0500	150.3200	149.4800	149.9300	17880601
981	2019-12-04	150.1400	150.1800	149.2000	149.8500	17580617
982	2019-12-03	147.4900	149.4300	146.6500	149.3100	25192145
983	2019-12-02	151.8100	151.8300	148.3200	149.5500	27473616
984	2019-11-29	152.1000	152.3000	151.2800	151.3800	11977300
985	2019-11-27	152.3300	152.5000	151.5200	152.3200	15201293
986	2019-11-26	151.3600	152.4200	151.3200	152.0300	24635100
987	2019-11-25	150.0000	151.3500	149.9200	151.2300	22428585
988	2019-11-22	150.0700	150.3000	148.8200	149.5900	15841680
989	2019-11-21	149.4000	149.8000	148.5000	149.4800	18576083
990	2019-11-20	150.3100	150.8400	148.4600	149.6200	25720060
991	2019-11-19	150.8800	151.3300	150.2000	150.3900	23960164
992	2019-11-18	150.0700	150.5500	148.9800	150.3400	21554762
993	2019-11-15	148.9300	149.9900	148.2700	149.9700	23508807
994	2019-11-14	147.0200	148.4100	147.0000	148.0600	19755100
995	2019-11-13	146.7400	147.4600	146.2800	147.3100	17444230
996	2019-11-12	146.2800	147.5700	146.0600	147.0700	18648712
997	2019-11-11	145.3400	146.4200	144.7300	146.1100	14370178
998	2019-11-08	143.9800	145.9900	143.7600	145.9600	16752939
999	2019-11-07	143.8400	144.8800	143.7700	144.2600	17786715
1000	2019-11-06	144.3700	144.5200	143.2000	144.0600	16575798
1001	2019-11-05	144.9700	145.0200	143.9100	144.4600	18250172
1002	2019-11-04	144.8300	145.0000	144.1600	144.5500	16911999
1003	2019-11-01	144.2600	144.4200	142.9700	143.7200	33128366
1004	2019-10-31	144.9000	144.9300	142.9900	143.3700	24605135
1005	2019-10-30	143.5200	145.0000	142.7900	144.6100	18496591
1006	2019-10-29	144.0800	144.5000	142.6500	142.8300	20589469
1007	2019-10-28	144.4000	145.6700	143.5100	144.1900	34912902
1008	2019-10-25	139.3400	141.1400	139.2000	140.7300	25959724
1009	2019-10-24	139.3900	140.4200	138.6700	139.9400	37278399
1010	2019-10-23	136.8800	137.4500	135.6100	137.2400	31380309
1011	2019-10-22	138.9700	140.0100	136.2600	136.3700	27935270
1012	2019-10-21	138.4500	138.5000	137.0100	138.4300	20078066
1013	2019-10-18	139.7600	140.0000	136.5600	137.4100	30650850
1014	2019-10-17	140.9500	141.4200	139.0200	139.6900	22102797
1015	2019-10-16	140.7900	140.9900	139.5300	140.4100	20841687
1016	2019-10-15	140.0600	141.7900	139.8100	141.5700	19917762
1017	2019-10-14	139.6900	140.2900	139.5200	139.5500	13591639
1018	2019-10-11	140.1200	141.0300	139.5000	139.6800	25551065
1019	2019-10-10	138.4900	139.6700	138.2500	139.1000	18396605
1020	2019-10-09	137.4600	138.7000	136.9700	138.2400	20178482
1021	2019-10-08	137.0800	137.7600	135.6200	135.6700	26783336
1022	2019-10-07	137.1400	138.1800	137.0200	137.1200	16601284
1023	2019-10-04	136.7500	138.2500	136.4200	138.1200	23839548
1024	2019-10-03	134.9500	136.7500	133.2200	136.2800	26379798
1025	2019-10-02	136.2500	136.3700	133.5800	134.6500	32001763
1026	2019-10-01	139.6600	140.2500	137.0000	137.0700	22581929
1027	2019-09-30	138.0500	139.2200	137.7800	139.0300	18430390
1028	2019-09-27	140.1500	140.3600	136.6500	137.7300	22498958
1029	2019-09-26	139.4400	140.1800	138.4400	139.5400	17813512
1030	2019-09-25	137.5000	139.9600	136.0300	139.3600	22544054
1031	2019-09-24	140.3600	140.6900	136.8800	137.3800	30016670
1032	2019-09-23	139.2300	139.6300	138.4400	139.1400	17408374
1033	2019-09-20	141.0100	141.6500	138.2500	139.4400	40040766
1034	2019-09-19	140.3000	142.3700	140.0700	141.0700	36095413
1035	2019-09-18	137.3600	138.6700	136.5300	138.5200	24473386
1036	2019-09-17	136.9600	137.5200	136.4300	137.3900	17976285
1037	2019-09-16	135.8300	136.7000	135.6600	136.3300	16731440
1038	2019-09-13	137.7800	138.0600	136.5700	137.3200	23363057
1039	2019-09-12	137.8500	138.4200	136.8700	137.5200	27009981
1040	2019-09-11	135.9100	136.2700	135.0900	136.1200	24726117
1041	2019-09-10	136.8000	136.8900	134.5100	136.0800	28903378
1042	2019-09-09	139.5900	139.7500	136.4600	137.5200	25773932
1043	2019-09-06	140.0300	140.1800	138.2000	139.1000	20824504
1044	2019-09-05	139.1100	140.3800	138.7600	140.0500	26119520
1045	2019-09-04	137.3000	137.6900	136.4800	137.6300	18015310
1046	2019-09-03	136.6100	137.2000	135.7000	136.0400	18880773
1047	2019-08-30	139.1500	139.1800	136.2700	137.8600	23946123
1048	2019-08-29	137.2500	138.4400	136.9100	138.1200	20179716
1049	2019-08-28	134.8800	135.7600	133.5500	135.5600	17343042
1050	2019-08-27	136.3900	136.7200	134.6600	135.7400	23115635
1051	2019-08-26	134.9900	135.5600	133.9000	135.4500	20325271
1052	2019-08-23	137.1900	138.3500	132.8000	133.3900	38515386
1053	2019-08-22	138.6600	139.2000	136.2900	137.7800	18709662
1054	2019-08-21	138.5500	139.4900	138.0000	138.7900	14982314
1055	2019-08-20	138.2100	138.7100	137.2400	137.2600	21188998
1056	2019-08-19	137.8500	138.5500	136.8900	138.4100	24370543
1057	2019-08-16	134.8800	136.4600	134.7200	136.1300	25026151
1058	2019-08-15	134.3900	134.5800	132.2500	133.6800	28125416
1059	2019-08-14	136.3600	136.9200	133.6700	133.9800	32527251
1060	2019-08-13	136.0500	138.8000	135.0000	138.6000	25496593
1061	2019-08-12	137.0700	137.8600	135.2400	135.7900	20484348
1062	2019-08-09	138.6100	139.3800	136.4600	137.7100	23466701
1063	2019-08-08	136.6000	138.9900	135.9300	138.8900	27496508
1064	2019-08-07	133.7900	135.6500	131.8300	135.2800	33414539
1065	2019-08-06	133.8000	135.6800	133.2100	134.6900	32696651
1066	2019-08-05	133.3000	133.9300	130.7800	132.2100	42749551
1067	2019-08-02	138.0900	138.3200	135.2600	136.9000	30791624
1068	2019-08-01	137.0000	140.9400	136.9300	138.0600	40557502
1069	2019-07-31	140.3300	140.4900	135.0800	136.2700	38598786
1070	2019-07-30	140.1400	141.2200	139.8000	140.3500	16846528
1071	2019-07-29	141.5000	141.5100	139.3700	141.0300	16605870
1072	2019-07-26	140.3700	141.6800	140.3000	141.3400	19037600
1073	2019-07-25	140.4300	140.6100	139.3215	140.1900	18356859
1074	2019-07-24	138.9000	140.7400	138.8500	140.7200	20738275
1075	2019-07-23	139.7600	139.9900	138.0300	139.2900	18034589
1076	2019-07-22	137.4100	139.1900	137.3300	138.4300	25080760
1077	2019-07-19	140.2200	140.6700	136.4500	136.6200	48992364
1078	2019-07-18	135.5500	136.6200	134.6700	136.4200	30808707
1079	2019-07-17	137.7000	137.9300	136.2200	136.2700	20210956
1080	2019-07-16	138.9600	139.0500	136.5200	137.0800	22726128
1081	2019-07-15	139.4400	139.5400	138.4600	138.9000	16651457
1082	2019-07-12	138.8500	139.1300	138.0100	138.9000	18936832
1083	2019-07-11	138.2000	139.2200	137.8700	138.4000	22327942
1084	2019-07-10	137.1300	138.5800	137.0200	137.8500	24204362
1085	2019-07-09	136.0000	136.9700	135.8000	136.4600	19953097
1086	2019-07-08	136.4000	137.1000	135.3700	136.9600	16779748
1087	2019-07-05	135.9400	137.3300	135.7200	137.0600	18141140
1088	2019-07-03	136.8000	137.7400	136.2900	137.4600	13629296
1089	2019-07-02	136.1200	136.5900	135.3400	136.5800	15237843
1090	2019-07-01	136.6300	136.7000	134.9700	135.6800	22654160
1091	2019-06-28	134.5700	134.6000	133.1600	133.9600	30042969
1092	2019-06-27	134.1400	134.7100	133.5100	134.1500	16557482
1093	2019-06-26	134.3500	135.7400	133.6000	133.9300	23657745
1094	2019-06-25	137.2500	137.5900	132.7300	133.4300	33327420
1095	2019-06-24	137.0000	138.4000	137.0000	137.7800	20628841
1096	2019-06-21	136.5800	137.7300	136.4600	136.9700	36727892
1097	2019-06-20	137.4500	137.6600	135.7200	136.9500	33042592
1098	2019-06-19	135.0000	135.9300	133.8100	135.6900	23744441
1099	2019-06-18	134.1900	135.2400	133.5700	135.1600	25934458
1100	2019-06-17	132.6300	133.7300	132.5300	132.8500	14517785
1101	2019-06-14	132.2600	133.7900	131.6400	132.4500	17821703
1102	2019-06-13	131.9800	133.0000	131.5600	132.3200	17200848
1103	2019-06-12	131.4000	131.9700	130.7100	131.4900	17092464
1104	2019-06-11	133.8800	134.2400	131.2800	132.1000	23913731
1105	2019-06-10	132.4000	134.0800	132.0000	132.6000	26477098
1106	2019-06-07	129.1900	132.2500	128.2600	131.4000	33885588
1107	2019-06-06	126.4400	127.9700	125.6000	127.8200	21458961
1108	2019-06-05	124.9500	125.8700	124.2100	125.8300	24926140
1109	2019-06-04	121.2800	123.2800	120.6500	123.1600	29382642
1110	2019-06-03	123.8500	124.3700	119.0100	119.8400	37983637
1111	2019-05-31	124.2300	124.6200	123.3200	123.6800	26646769
1112	2019-05-30	125.2600	125.7600	124.7800	125.7300	16829613
1113	2019-05-29	125.3800	125.3900	124.0400	124.9400	22763140
1114	2019-05-28	126.9800	128.0000	126.0500	126.1600	23128359
1115	2019-05-24	126.9100	127.4200	125.9700	126.2400	14123358
1116	2019-05-23	126.2000	126.2900	124.7400	126.1800	23603810
1117	2019-05-22	126.6200	128.2400	126.5200	127.6700	15396485
1118	2019-05-21	127.4300	127.5300	126.5800	126.9000	15293260
1119	2019-05-20	126.5200	127.5900	125.7600	126.2200	23706934
1120	2019-05-17	128.3100	130.4600	127.9200	128.0700	25770539
1121	2019-05-16	126.7500	129.3800	126.4600	128.9300	30112216
1122	2019-05-15	124.2600	126.7100	123.7000	126.0200	24722708
1123	2019-05-14	123.8700	125.8800	123.7000	124.7300	25266315
1124	2019-05-13	124.1100	125.5500	123.0400	123.3500	33944923
1125	2019-05-10	124.9100	127.9300	123.8200	127.1300	30915084
1126	2019-05-09	124.2900	125.7900	123.5700	125.5000	27235835
1127	2019-05-08	125.4400	126.3700	124.7500	125.5100	28418996
1128	2019-05-07	126.4600	127.1800	124.2200	125.5200	36017661
1129	2019-05-06	126.3900	128.5600	126.1100	128.1500	24239464
1130	2019-05-03	127.3600	129.4300	127.2500	128.9000	24911126
1131	2019-05-02	127.9800	128.0000	125.5200	126.2100	27350161
1132	2019-05-01	130.5300	130.6500	127.7000	127.8800	26821692
1133	2019-04-30	129.8100	130.7000	129.3900	130.6000	24166503
1134	2019-04-29	129.9000	130.1800	129.3500	129.7700	16324183
1135	2019-04-26	129.7000	130.5200	129.0200	129.8900	23654933
1136	2019-04-25	130.0600	131.3700	128.8300	129.1500	38033892
1137	2019-04-24	125.7900	125.8500	124.5200	125.0100	31256980
1138	2019-04-23	124.1000	125.5800	123.8300	125.4400	24025521
1139	2019-04-22	122.6200	124.0000	122.5700	123.7600	15648724
1140	2019-04-18	122.1900	123.5200	121.3000	123.3700	27990998
1141	2019-04-17	121.2400	121.8500	120.5400	121.7700	19300938
1142	2019-04-16	121.6400	121.6500	120.1000	120.7700	14071787
1143	2019-04-15	120.9400	121.5800	120.5700	121.0500	15792572
1144	2019-04-12	120.6400	120.9800	120.3700	120.9500	19745143
1145	2019-04-11	120.5400	120.8500	119.9200	120.3300	14209121
1146	2019-04-10	119.7600	120.3500	119.5400	120.1900	16477169
1147	2019-04-09	118.6300	119.5400	118.5800	119.2800	17611981
1148	2019-04-08	119.8100	120.0200	118.6400	119.9300	15116186
1149	2019-04-05	119.3900	120.2300	119.3700	119.8900	15826245
1150	2019-04-04	120.1000	120.2300	118.3800	119.3600	20112848
1151	2019-04-03	119.8600	120.4300	119.1500	119.9700	22860744
1152	2019-04-02	119.0600	119.4800	118.5200	119.1900	18142297
1153	2019-04-01	118.9500	119.1100	118.1000	119.0200	22789103
1154	2019-03-29	118.0700	118.3200	116.9600	117.9400	25399752
1155	2019-03-28	117.4400	117.5800	116.1300	116.9300	18334755
1156	2019-03-27	117.8800	118.2100	115.5200	116.7700	22733427
1157	2019-03-26	118.6200	118.7100	116.8500	117.9100	26097665
1158	2019-03-25	116.5600	118.0100	116.3200	117.6600	27067117
1159	2019-03-22	119.5000	119.5900	117.0400	117.0500	33624528
1160	2019-03-21	117.1400	120.8200	117.0900	120.2200	29854446
1161	2019-03-20	117.3900	118.7500	116.7100	117.5200	28113343
1162	2019-03-19	118.0900	118.4400	116.9900	117.6500	37588697
1163	2019-03-18	116.1700	117.6100	116.0500	117.5700	31207596
1164	2019-03-15	115.3400	117.2500	114.5900	115.9100	54630661
1165	2019-03-14	114.5400	115.2000	114.3300	114.5900	30763367
1166	2019-03-13	114.1300	115.0000	113.7800	114.5000	35513771
1167	2019-03-12	112.8200	113.9900	112.6500	113.6200	26132717
1168	2019-03-11	110.9900	112.9500	110.9800	112.8300	26491618
1169	2019-03-08	109.1600	110.7100	108.8000	110.5100	22818430
1170	2019-03-07	111.4000	111.5500	109.8700	110.3900	25338954
1171	2019-03-06	111.8700	112.6600	111.4300	111.7500	17686996
1172	2019-03-05	112.2500	112.3900	111.2300	111.7000	19538318
1173	2019-03-04	113.0200	113.2500	110.8000	112.2600	26608014
1174	2019-03-01	112.8900	113.0200	111.6700	112.5300	23501169
1175	2019-02-28	112.0400	112.8800	111.7300	112.0300	29083934
1176	2019-02-27	111.6900	112.3600	110.8800	112.1700	21487062
1177	2019-02-26	111.2600	113.2400	111.1700	112.3600	21536733
1178	2019-02-25	111.7600	112.1800	111.2600	111.5900	23750599
1179	2019-02-22	110.0500	111.2000	109.8200	110.9700	27763218
1180	2019-02-21	106.9000	109.4800	106.8700	109.4100	29063231
1181	2019-02-20	107.8600	107.9400	106.2900	107.1500	21607671
1182	2019-02-19	107.7900	108.6600	107.7800	108.1700	18038460
1183	2019-02-15	107.9100	108.3000	107.3600	108.2200	26606886
1184	2019-02-14	106.3100	107.2900	105.6600	106.9000	21784703
1185	2019-02-13	107.5000	107.7800	106.7100	106.8100	18394869
1186	2019-02-12	106.1400	107.1400	105.4800	106.8900	25056595
1187	2019-02-11	106.2000	106.5800	104.9700	105.2500	18914123
1188	2019-02-08	104.3900	105.7800	104.2600	105.6700	21461093
1189	2019-02-07	105.1900	105.5900	104.2900	105.2700	29760697
1190	2019-02-06	107.0000	107.0000	105.5300	106.0300	20609759
1191	2019-02-05	106.0600	107.2700	105.9600	107.2200	27325365
1192	2019-02-04	102.8700	105.8000	102.7700	105.7400	31315282
1193	2019-02-01	103.7800	104.1000	102.3500	102.7800	35535690
1194	2019-01-31	103.8000	105.2200	103.1800	104.4300	55636391
1195	2019-01-30	104.6200	106.3800	104.3300	106.3800	49471866
1196	2019-01-29	104.8800	104.9700	102.1700	102.9400	31490547
1197	2019-01-28	106.2600	106.4800	104.6600	105.0800	29476719
1198	2019-01-25	107.2400	107.8800	106.2000	107.1700	31218193
1199	2019-01-24	106.8600	107.0000	105.3400	106.2000	23164838
1200	2019-01-23	106.1200	107.0400	105.3400	106.7100	25874294
1201	2019-01-22	106.7500	107.1000	104.8600	105.6800	32371253
1202	2019-01-18	107.4600	107.9000	105.9100	107.7100	37427587
1203	2019-01-17	105.0000	106.6300	104.7600	106.1200	28393015
1204	2019-01-16	105.2600	106.2600	104.9600	105.3800	29853865
1205	2019-01-15	102.5100	105.0500	101.8800	105.0100	31587616
1206	2019-01-14	101.9000	102.8700	101.2600	102.0500	28437079
1207	2019-01-11	103.1900	103.4400	101.6400	102.8000	28314202
1208	2019-01-10	103.2200	103.7500	102.3800	103.6000	30067556
1209	2019-01-09	103.8600	104.8800	103.2400	104.2700	32280840
1210	2019-01-08	103.0400	103.9700	101.7100	102.8000	31514415
1211	2019-01-07	101.6400	103.2700	100.9800	102.0600	35656136
1212	2019-01-04	99.7200	102.5100	98.9300	101.9300	44060620
1213	2019-01-03	100.1000	100.1900	97.2000	97.4000	42578410
1214	2019-01-02	99.5500	101.7500	98.9400	101.1200	35329345
1215	2018-12-31	101.2900	102.4000	100.4400	101.5700	33173765
1216	2018-12-28	102.0900	102.4100	99.5200	100.3900	38169312
1217	2018-12-27	99.3000	101.1900	96.4000	101.1800	49498509
1218	2018-12-26	95.1400	100.6900	93.9600	100.5600	51634793
1219	2018-12-24	97.6800	97.9700	93.9800	94.1300	43935192
1220	2018-12-21	101.6300	103.0000	97.4600	98.2300	111242070
1221	2018-12-20	103.0500	104.3100	98.7800	101.5100	70334184
1222	2018-12-19	103.6500	106.8800	101.3500	103.6900	68198186
1223	2018-12-18	103.7500	104.5100	102.5200	103.9700	49319196
1224	2018-12-17	105.4100	105.8000	101.7100	102.8900	56957314
1225	2018-12-14	108.2500	109.2600	105.5000	106.0300	47043136
1226	2018-12-13	109.5800	110.8700	108.6300	109.4500	31333362
1227	2018-12-12	110.8900	111.2700	109.0400	109.0800	36183020
1228	2018-12-11	109.8000	110.9500	107.4400	108.5900	42381947
1229	2018-12-10	104.8000	107.9800	103.8900	107.5900	40801525
1230	2018-12-07	108.3800	109.4500	104.3000	104.8200	45044937
1231	2018-12-06	105.8200	109.2400	105.0000	109.1900	49107431
1232	2018-12-04	111.9400	112.6400	108.2100	108.5200	45196984
1233	2018-12-03	113.0000	113.4200	110.7300	112.0900	34732772
1234	2018-11-30	110.7000	110.9700	109.3600	110.8900	33665624
1235	2018-11-29	110.3300	111.1200	109.0300	110.1900	28123195
1236	2018-11-28	107.8900	111.3300	107.8600	111.1200	46788461
1237	2018-11-27	106.2700	107.3300	105.3600	107.1400	29124486
1238	2018-11-26	104.7900	106.6300	104.5800	106.4700	32336165
1239	2018-11-23	102.1700	103.8099	102.0000	103.0700	13823099
1240	2018-11-21	103.6000	104.4300	102.2400	103.1100	28130621
1241	2018-11-20	101.8000	102.9700	99.3500	101.7100	64052457
1242	2018-11-19	108.2700	108.5600	103.5500	104.6200	44773899
1243	2018-11-16	107.0800	108.8800	106.8000	108.2900	33502121
1244	2018-11-15	104.9900	107.8000	103.9100	107.2800	38505165
1245	2018-11-14	108.1000	108.2600	104.4700	104.9700	39495141
1246	2018-11-13	107.5500	108.7400	106.6400	106.9400	35374583
1247	2018-11-12	109.4200	109.9600	106.1000	106.8700	33621807
1248	2018-11-09	110.8500	111.4500	108.7600	109.5700	32039223
1249	2018-11-08	111.8000	112.2100	110.9100	111.7500	25644105
1250	2018-11-07	109.4400	112.2400	109.4000	111.9600	37901704
1251	2018-11-06	107.3800	108.8400	106.2800	107.7200	24340248
1252	2018-11-05	106.3700	107.7400	105.9000	107.5100	27922144
1253	2018-11-02	106.4800	107.3200	104.9800	106.1600	37680194
1254	2018-11-01	107.0500	107.3200	105.5300	105.9200	33384201
1255	2018-10-31	105.4400	108.1400	105.3900	106.8100	51062383
1256	2018-10-30	103.6600	104.3800	100.1100	103.7300	65350878
1257	2018-10-29	108.1100	108.7000	101.6300	103.8500	55162001
1258	2018-10-26	105.6900	108.7500	104.7600	106.9600	55523104
1259	2018-10-25	106.5500	109.2700	106.1500	108.3000	61646819
1260	2018-10-24	108.4100	108.4900	101.5900	102.3200	63897759
1261	2018-10-23	107.7700	108.9700	105.1100	108.1000	43770429
1262	2018-10-22	109.3200	110.5400	108.2400	109.6300	26545607
1263	2018-10-19	108.9300	110.8600	108.2100	108.6600	32785475
1264	2018-10-18	110.1000	110.5300	107.8300	108.5000	32506192
1265	2018-10-17	111.6800	111.8100	109.5500	110.7100	26548243
1266	2018-10-16	109.5400	111.4100	108.9500	111.0000	31610164
1267	2018-10-15	108.9100	109.4800	106.9500	107.6000	32068103
1268	2018-10-12	109.0100	111.2400	107.1200	109.5700	47742109
1269	2018-10-11	105.3500	108.9300	104.2000	105.9100	63904282
1270	2018-10-10	111.2400	111.5000	105.7900	106.1600	61376300
1271	2018-10-09	111.1400	113.0800	110.8000	112.2600	26198594
1272	2018-10-08	111.6600	112.0300	109.3400	110.8500	29640588
1273	2018-10-05	112.6300	113.1700	110.6400	112.1300	29068859
1274	2018-10-04	114.6100	114.7600	111.6300	112.7900	34821717
1275	2018-10-03	115.4200	116.1800	114.9300	115.1700	16648018
1276	2018-10-02	115.3000	115.8400	114.4400	115.1500	20787239
1277	2018-10-01	114.7500	115.6800	114.7300	115.6100	18883079
1278	2018-09-28	114.1900	114.5700	113.6800	114.3700	21647811
1279	2018-09-27	114.7800	114.9100	114.2000	114.4100	19091299
1280	2018-09-26	114.4700	115.0600	113.7400	113.9800	19352025
1281	2018-09-25	114.8000	115.1000	113.7500	114.4500	22668014
1282	2018-09-24	113.0300	114.9000	112.2200	114.6700	27334460
1283	2018-09-21	114.0000	115.2900	113.5100	114.2600	71229698
1284	2018-09-20	112.2800	113.8000	111.9300	113.5700	23714512
1285	2018-09-19	113.0500	113.3200	111.0400	111.7000	21728429
1286	2018-09-18	112.1900	113.7000	111.7200	113.2100	22170934
1287	2018-09-17	113.6900	113.7000	111.8600	112.1400	20736516
1288	2018-09-14	113.3600	113.7300	112.4400	113.3700	19122349
1289	2018-09-13	112.1200	113.7300	112.1200	112.9100	26055620
1290	2018-09-12	111.4300	111.8500	110.5100	111.7100	18891064
1291	2018-09-11	108.9000	111.5900	108.8900	111.2400	24301774
1292	2018-09-10	108.8400	109.6400	108.3600	109.3800	20727906
1293	2018-09-07	108.2300	108.7200	107.2300	108.2100	22498646
1294	2018-09-06	108.2500	108.9900	107.5100	108.7400	23477624
1295	2018-09-05	111.0100	111.4200	108.1000	108.4900	32872352
1296	2018-09-04	110.8500	111.9600	110.2200	111.7100	22634641
1297	2018-08-31	111.6900	112.7800	111.5200	112.3300	23222713
1298	2018-08-30	111.6700	112.6100	111.4400	111.9500	22798702
1299	2018-08-29	110.4500	112.0300	110.2700	112.0200	20818044
1300	2018-08-28	109.9400	110.5000	109.7900	110.2600	19151528
1301	2018-08-27	109.2700	109.6400	108.5100	109.6000	19662331
1302	2018-08-24	107.6700	108.5600	107.5600	108.4000	17234020
1303	2018-08-23	107.1500	108.1800	106.8700	107.5600	18167723
1304	2018-08-22	105.8500	107.3400	105.7800	107.0600	18000639
1305	2018-08-21	106.9200	107.3500	105.8500	105.9800	22881861
1306	2018-08-20	107.5100	107.9000	106.4800	106.8700	17914201
1307	2018-08-17	107.3600	107.9000	106.6900	107.5800	18061512
1308	2018-08-16	108.3000	108.8600	107.3000	107.6400	21384289
1309	2018-08-15	108.4900	108.9900	106.8200	107.6600	29982806
1310	2018-08-14	108.5600	109.7500	108.0400	109.5600	16788314
1311	2018-08-13	109.2400	109.5800	108.1000	108.2100	18474884
1312	2018-08-10	109.4200	109.6900	108.3800	109.0000	18183724
1313	2018-08-09	109.7100	110.1600	109.6000	109.6700	13677211
1314	2018-08-08	109.3300	109.7500	108.7600	109.4900	15487502
1315	2018-08-07	108.5600	109.1000	108.1700	108.8800	16080214
1316	2018-08-06	108.1200	108.4200	107.5600	108.1300	20265947
1317	2018-08-03	107.8000	108.0500	106.8200	108.0400	18659599
1318	2018-08-02	105.4000	108.0900	104.8400	107.5700	26104258
1319	2018-08-01	106.0300	106.4500	105.4200	106.2800	23628699
1320	2018-07-31	106.4900	106.7200	105.3800	106.0800	27655152
1321	2018-07-30	107.1900	107.5300	104.7600	105.3700	34668327
1322	2018-07-27	110.1800	110.1800	106.1400	107.6800	37005292
1323	2018-07-26	110.7400	111.0000	109.5000	109.6200	31372110
1324	2018-07-25	107.9600	111.1500	107.6000	110.8300	30798058
1325	2018-07-24	108.5700	108.8200	107.2600	107.6600	26316619
1326	2018-07-23	106.3000	108.1400	106.1300	107.9700	29706955
1327	2018-07-20	108.0800	108.2000	106.0800	106.2700	56038827
1328	2018-07-19	104.9300	105.3100	103.8900	104.4000	40171646
1329	2018-07-18	105.9400	106.0500	104.7200	105.1200	29493927
1330	2018-07-17	104.6100	106.5000	104.3200	105.9500	25901726
1331	2018-07-16	105.4000	105.8200	104.5200	104.9100	21786912
1332	2018-07-13	104.3700	105.6000	104.0900	105.4300	24653500
1333	2018-07-12	102.7700	104.4100	102.7300	104.1900	24335929
1334	2018-07-11	101.1500	102.3400	101.1000	101.9800	19644648
1335	2018-07-10	102.0000	102.5100	101.8600	102.1200	19293140
1336	2018-07-09	101.6500	102.2500	101.2500	101.8500	18211980
1337	2018-07-06	99.8900	101.4300	99.6700	101.1600	19234627
1338	2018-07-05	99.5000	99.9200	99.0300	99.7600	18977402
1339	2018-07-03	100.4800	100.6300	98.9400	99.0500	14670275
1340	2018-07-02	98.1000	100.0600	98.0000	100.0100	19564521
1341	2018-06-29	98.9300	99.9100	98.3300	98.6100	28053214
1342	2018-06-28	97.3800	99.1100	97.2600	98.6300	26650671
1343	2018-06-27	99.5800	100.0200	97.4000	97.5400	31298386
1344	2018-06-26	98.8200	100.0800	98.7500	99.0800	26897244
1345	2018-06-25	100.0000	100.1100	97.3000	98.3900	35433333
1346	2018-06-22	100.4100	100.7700	99.6300	100.4100	38923105
1347	2018-06-21	102.0800	102.4600	100.8800	101.1400	23198188
1348	2018-06-20	101.3700	102.5200	101.1200	101.8700	26180792
1349	2018-06-19	99.6500	101.0000	99.5000	100.8600	28653087
1350	2018-06-18	100.0100	101.1100	99.4200	100.8600	23586037
1351	2018-06-15	101.5100	101.5300	100.0700	100.1300	65738585
1352	2018-06-14	101.6500	102.0300	101.0000	101.4200	25691811
1353	2018-06-13	101.7200	102.0100	100.5600	100.8500	29492875
1354	2018-06-12	101.1000	101.4500	100.7500	101.3100	18325228
1355	2018-06-11	101.0100	101.5900	100.6700	101.0500	23490894
1356	2018-06-08	101.0900	101.9500	100.5400	101.6300	22165128
1357	2018-06-07	102.6500	102.6900	100.3800	100.8800	28232197
1358	2018-06-06	102.4800	102.6000	101.9000	102.4900	21122917
1359	2018-06-05	102.0000	102.3300	101.5300	102.1900	23514402
1360	2018-06-04	101.2600	101.8600	100.8500	101.6700	27281623
1361	2018-06-01	99.2800	100.8600	99.1700	100.7900	28655624
1362	2018-05-31	99.2900	99.9900	98.6100	98.8400	34140891
1363	2018-05-30	98.3100	99.2500	97.9100	98.9500	22158528
1364	2018-05-29	97.8400	98.8800	97.2300	98.0100	28670981
1365	2018-05-25	98.3000	98.9800	97.8600	98.3600	18363918
1366	2018-05-24	98.7300	98.9400	96.8100	98.3100	26649287
1367	2018-05-23	96.7100	98.7300	96.3200	98.6600	21251222
1368	2018-05-22	97.6800	98.1700	97.2000	97.5000	15441189
1369	2018-05-21	97.0000	98.0100	96.8000	97.6000	19422467
1370	2018-05-18	96.0100	96.9300	96.0100	96.3600	17865840
1371	2018-05-17	96.7600	97.5400	95.8300	96.1800	17246716
1372	2018-05-16	97.3600	97.4000	96.6200	97.1500	17384742
1373	2018-05-15	97.2400	97.8500	96.3400	97.3200	24594010
1374	2018-05-14	97.9200	98.6900	97.3100	98.0300	19454124
1375	2018-05-11	97.8000	97.8700	97.0400	97.7000	16778316
1376	2018-05-10	97.4600	97.9500	97.0500	97.9100	22388119
1377	2018-05-09	96.0100	96.9700	95.0500	96.9400	27327410
1378	2018-05-08	95.8500	96.1600	95.0600	95.8100	23484589
1379	2018-05-07	95.1700	96.7100	95.1000	96.2200	24242019
1380	2018-05-04	93.3200	95.3700	92.9200	95.1600	22531325
1381	2018-05-03	92.9600	94.9300	92.4500	94.0700	31142497
1382	2018-05-02	94.9900	95.1700	93.1900	93.5100	27471002
1383	2018-05-01	93.2100	95.2900	92.7900	95.0000	31408927
1384	2018-04-30	96.3300	96.4000	93.1500	93.5200	41523605
1385	2018-04-27	97.6000	97.9000	93.9100	95.8200	48272780
1386	2018-04-26	93.5500	95.1500	93.1000	94.2600	42529043
1387	2018-04-25	93.3000	93.3000	90.2800	92.3100	33729257
1388	2018-04-24	96.2400	96.4700	92.4100	93.1200	34524799
1389	2018-04-23	95.7400	96.2900	94.6300	95.3500	22331829
1390	2018-04-20	95.9100	96.1100	94.0500	95.0000	31154377
1391	2018-04-19	96.4400	97.0700	95.3400	96.1100	23552541
1392	2018-04-18	96.2200	96.7200	95.5200	96.4400	21043287
1393	2018-04-17	95.0000	96.5400	94.8800	96.0700	26771000
1394	2018-04-16	94.0700	94.6600	93.4200	94.1700	20288083
1395	2018-04-13	94.0500	94.1800	92.4400	93.0800	23346063
1396	2018-04-12	92.4300	94.1600	92.4300	93.5800	26758879
1397	2018-04-11	92.0100	93.2900	91.4800	91.8600	24872110
1398	2018-04-10	92.3900	93.2800	91.6400	92.8800	26939883
1399	2018-04-09	91.0400	93.1700	90.6200	90.7700	31533943
1400	2018-04-06	91.4900	92.4600	89.4800	90.2300	38026000
1401	2018-04-05	92.4400	93.0700	91.4000	92.3800	29771881
1402	2018-04-04	87.8500	92.7600	87.7300	92.3300	35559956
1403	2018-04-03	89.5800	90.0500	87.8900	89.7100	37213837
1404	2018-04-02	90.4700	90.8800	87.5100	88.5200	48515417
1405	2018-03-29	90.1800	92.2900	88.4000	91.2700	45867548
1406	2018-03-28	89.8200	91.2300	88.8700	89.3900	52501146
1407	2018-03-27	94.9400	95.1400	88.5100	89.4700	53704562
1408	2018-03-26	90.6100	94.0000	90.4000	93.7800	55031149
1409	2018-03-23	89.5000	90.4600	87.0800	87.1800	42159397
1410	2018-03-22	91.2700	91.7500	89.6600	89.7900	37578166
1411	2018-03-21	92.9300	94.0500	92.2100	92.4800	23753263
1412	2018-03-20	93.0500	93.7700	93.0000	93.1300	21787780
1413	2018-03-19	93.7400	93.9000	92.1100	92.8900	31752589
1414	2018-03-16	94.6800	95.3800	93.9200	94.6000	47329521
1415	2018-03-15	93.5300	94.5800	92.8300	94.1800	26279014
1416	2018-03-14	95.1200	95.4100	93.5000	93.8500	31576898
1417	2018-03-13	97.0000	97.2400	93.9700	94.4100	34445391
1418	2018-03-12	96.5000	97.2100	96.0400	96.7700	25333720
1419	2018-03-09	95.2900	96.5400	95.0000	96.5400	36145524
1420	2018-03-08	94.2700	95.1000	93.7700	94.4300	24861307
1421	2018-03-07	93.1600	93.9400	92.4300	93.8600	26716127
1422	2018-03-06	94.3400	94.4900	92.9400	93.3200	22175776
1423	2018-03-05	92.3400	94.2700	92.2600	93.6400	23901578
1424	2018-03-02	91.5800	93.1500	90.8600	93.0500	32830389
1425	2018-03-01	93.9900	94.5700	91.8400	92.8500	37135561
1426	2018-02-28	94.8400	95.7100	93.6300	93.7700	29314525
1427	2018-02-27	95.7400	95.8400	94.2000	94.2000	25540755
1428	2018-02-26	94.4000	95.4500	94.2500	95.4200	29760276
1429	2018-02-23	93.6000	94.0700	92.3600	94.0600	25779955
1430	2018-02-22	92.0500	92.7300	91.3600	91.7300	22723756
1431	2018-02-21	92.9800	93.3600	91.4900	91.4900	26081953
1432	2018-02-20	91.4800	93.0600	91.0100	92.7200	30107057
1433	2018-02-16	92.4500	93.5000	91.8000	92.0000	30188535
1434	2018-02-15	91.2100	92.7200	90.6200	92.6600	27407914
1435	2018-02-14	88.5100	90.9900	88.4100	90.8100	34314101
1436	2018-02-13	88.9300	90.0000	87.8000	89.8300	26200053
1437	2018-02-12	88.7400	89.7800	87.9300	89.1300	35501368
1438	2018-02-09	86.3000	88.9300	83.8300	88.1800	57408480
1439	2018-02-08	89.7100	89.8800	84.7600	85.0100	47485202
1440	2018-02-07	90.4900	91.7700	89.2000	89.6100	40340551
1441	2018-02-06	86.8900	91.4800	85.2500	91.3300	66157030
1442	2018-02-05	90.5600	93.2400	88.0000	88.0000	42253469
1443	2018-02-02	93.6400	93.9700	91.5000	91.7800	47076959
1444	2018-02-01	94.7900	96.0700	93.5800	94.2600	46645657
1445	2018-01-31	93.7500	95.4000	93.5100	95.0100	44284284
1446	2018-01-30	93.3000	93.6600	92.1000	92.7400	34153798
1447	2018-01-29	95.1400	95.4500	93.7200	93.9200	30409620
1448	2018-01-26	93.1200	94.0600	92.5800	94.0600	26348999
1449	2018-01-25	92.4700	93.2400	91.9300	92.3300	23983094
1450	2018-01-24	92.5500	93.4300	91.5800	91.8200	32107765
1451	2018-01-23	91.9000	92.3000	91.5400	91.9000	22283365
1452	2018-01-22	90.0000	91.6200	89.7400	91.6100	23190700
1453	2018-01-19	90.1400	90.6100	89.6600	90.0000	34896964
1454	2018-01-18	89.8000	90.6700	89.6600	90.1000	22931303
1455	2018-01-17	89.0800	90.2800	88.7500	90.1400	24659472
1456	2018-01-16	90.1000	90.7900	88.0100	88.3500	35945428
1457	2018-01-12	88.6700	89.7800	88.4500	89.6000	24000439
1458	2018-01-11	88.1300	88.1300	87.2400	88.0800	16529868
1459	2018-01-10	87.8600	88.1900	87.4100	87.8200	18129153
1460	2018-01-09	88.6500	88.7300	87.8600	88.2200	19390427
1461	2018-01-08	88.2000	88.5800	87.6000	88.2800	20293930
1462	2018-01-05	87.6600	88.4100	87.4300	88.1900	22526563
1463	2018-01-04	86.5900	87.6600	86.5700	87.1100	21145985
1464	2018-01-03	86.0600	86.5100	85.9700	86.3500	24173064
1465	2018-01-02	86.1300	86.3100	85.5000	85.9500	21993101
1466	2017-12-29	85.6300	86.0500	85.5000	85.5400	18162779
1467	2017-12-28	85.9000	85.9300	85.5500	85.7200	9872795
1468	2017-12-27	85.6500	85.9800	85.2200	85.7100	13000828
1469	2017-12-26	85.3100	85.5300	85.0300	85.4000	9737412
1470	2017-12-22	85.4000	85.6300	84.9200	85.5100	14033977
1471	2017-12-21	86.0500	86.1000	85.4000	85.5000	16638402
1472	2017-12-20	86.2000	86.3000	84.7100	85.5200	23425009
1473	2017-12-19	86.3500	86.3500	85.2700	85.8300	23241979
1474	2017-12-18	87.1200	87.4999	86.2300	86.3800	21551076
1475	2017-12-15	85.2600	87.0900	84.8800	86.8500	52430167
1476	2017-12-14	85.4300	85.8739	84.5300	84.6900	19080106
1477	2017-12-13	85.7400	86.0000	85.1700	85.3500	21307911
1478	2017-12-12	85.3100	86.0500	85.0800	85.5800	23534946
1479	2017-12-11	84.2900	85.3700	84.1200	85.2300	19909119
1480	2017-12-08	83.6300	84.5800	83.3300	84.1600	23825056
1481	2017-12-07	82.5400	82.8000	82.0000	82.4900	20378114
1482	2017-12-06	81.5500	83.1400	81.4300	82.7800	24821403
1483	2017-12-05	81.3400	82.6800	80.9801	81.5900	25512120
1484	2017-12-04	84.4200	84.4299	80.7000	81.0800	37977732
1485	2017-12-01	83.6000	84.8100	83.2200	84.2600	29387325
1486	2017-11-30	83.5100	84.5200	83.3400	84.1700	32998408
1487	2017-11-29	84.7100	84.9200	83.1800	83.3400	27358477
1488	2017-11-28	84.0700	85.0600	84.0200	84.8800	21162639
1489	2017-11-27	83.3100	83.9800	83.3000	83.8700	17603760
1490	2017-11-24	83.0100	83.4300	82.7800	83.2600	7425503
1491	2017-11-22	83.8300	83.9000	83.0400	83.1100	20213704
1492	2017-11-21	82.7400	83.8400	82.7400	83.7200	21237454
1493	2017-11-20	82.4000	82.5900	82.2500	82.5300	16072495
1494	2017-11-17	83.1200	83.1200	82.2400	82.4000	21715498
1495	2017-11-16	83.1000	83.4200	82.9400	83.2000	20659209
1496	2017-11-15	83.4700	83.6900	82.6900	82.9800	19097333
1497	2017-11-14	83.5000	84.1000	82.9800	84.0500	18604034
1498	2017-11-13	83.6600	83.9400	83.4600	83.9300	14080820
1499	2017-11-10	83.7900	84.0950	83.2300	83.8700	19340435
1500	2017-11-09	84.1100	84.2700	82.9000	84.0900	20924172
1501	2017-11-08	84.1400	84.6100	83.8300	84.5600	17593880
1502	2017-11-07	84.7700	84.9000	83.9300	84.2700	17152583
1503	2017-11-06	84.2000	84.7000	84.0825	84.4700	19039847
1504	2017-11-03	84.0800	84.5400	83.4000	84.1400	17569120
1505	2017-11-02	83.3500	84.4600	83.1200	84.0500	23822964
1506	2017-11-01	83.6800	83.7600	82.8800	83.1800	22039635
1507	2017-10-31	84.3600	84.3600	83.1100	83.1800	26728947
1508	2017-10-30	83.7000	84.3250	83.1050	83.8900	31291801
1509	2017-10-27	84.3700	86.2000	83.6100	83.8100	70877350
1510	2017-10-26	79.2000	79.4200	78.7500	78.7600	29181652
1511	2017-10-25	78.5800	79.1000	78.0100	78.6300	19714512
1512	2017-10-24	78.9000	79.2000	78.4600	78.8600	16613928
1513	2017-10-23	78.9900	79.3400	78.7600	78.8300	20479731
1514	2017-10-20	78.3200	78.9700	78.2200	78.8100	22517092
1515	2017-10-19	77.5700	77.9300	77.3500	77.9100	14982129
1516	2017-10-18	77.6700	77.8500	77.3700	77.6100	13147124
1517	2017-10-17	77.4700	77.6200	77.2500	77.5900	15953665
1518	2017-10-16	77.4200	77.8100	77.3500	77.6500	12331147
1519	2017-10-13	77.5900	77.8700	77.2900	77.4900	15250772
1520	2017-10-12	76.4900	77.2900	76.3700	77.1200	16778148
1521	2017-10-11	76.3600	76.4600	75.9500	76.4200	14780652
1522	2017-10-10	76.3300	76.6300	76.1400	76.2900	13734627
1523	2017-10-09	75.9700	76.5500	75.8600	76.2900	11364275
1524	2017-10-06	75.6700	76.0300	75.5400	76.0000	13692791
1525	2017-10-05	75.2200	76.1200	74.9600	75.9700	20656238
1526	2017-10-04	74.0000	74.7200	73.7100	74.6900	13287346
1527	2017-10-03	74.6700	74.8800	74.1950	74.2600	11935853
1528	2017-10-02	74.7100	75.0100	74.2950	74.6100	15210338
1529	2017-09-29	73.9400	74.5350	73.8800	74.4900	16700435
1530	2017-09-28	73.5400	73.9700	73.3100	73.8700	10814063
1531	2017-09-27	73.5500	74.1700	73.1700	73.8500	18934048
1532	2017-09-26	73.6700	73.8100	72.9900	73.2600	17105469
1533	2017-09-25	74.0900	74.2500	72.9200	73.2600	23502422
1534	2017-09-22	73.9900	74.5100	73.8500	74.4100	13969937
1535	2017-09-21	75.1100	75.2400	74.1100	74.2100	19038998
1536	2017-09-20	75.3500	75.5500	74.3100	74.9400	20415084
1537	2017-09-19	75.2100	75.7100	75.0100	75.4400	15606870
1538	2017-09-18	75.2300	75.9700	75.0400	75.1600	22730355
1539	2017-09-15	74.8300	75.3900	74.0700	75.3100	37901927
1540	2017-09-14	75.0000	75.4900	74.5200	74.7700	15373384
1541	2017-09-13	74.9300	75.2300	74.5500	75.2100	12998629
1542	2017-09-12	74.7600	75.2400	74.3700	74.6800	14003880
1543	2017-09-11	74.3100	74.9450	74.3100	74.7600	17428067
1544	2017-09-08	74.3300	74.4400	73.8400	73.9800	14474383
1545	2017-09-07	73.6800	74.6000	73.6000	74.3400	17165518
1546	2017-09-06	73.7400	74.0400	73.3500	73.4000	15945136
1547	2017-09-05	73.3400	73.8900	72.9800	73.6100	21432599
1548	2017-09-01	74.7100	74.7400	73.6400	73.9400	21593192
1549	2017-08-31	74.0300	74.9600	73.8000	74.7700	26688077
1550	2017-08-30	73.0100	74.2099	72.8293	74.0100	16826094
1551	2017-08-29	72.2500	73.1600	72.0500	73.0500	11325418
1552	2017-08-28	73.0600	73.0900	72.5500	72.8300	14112777
1553	2017-08-25	72.8600	73.3500	72.4800	72.8200	12574503
1554	2017-08-24	72.7400	72.8600	72.0700	72.6900	15980144
1555	2017-08-23	72.9600	73.1500	72.5300	72.7200	13586784
1556	2017-08-22	72.3500	73.2400	72.3500	73.1600	14183146
1557	2017-08-21	72.4700	72.4800	71.7000	72.1500	17656716
1558	2017-08-18	72.2700	72.8400	71.9300	72.4900	18215276
1559	2017-08-17	73.5800	73.8700	72.4000	72.4000	21834250
1560	2017-08-16	73.3400	74.1000	73.1700	73.6500	17814317
1561	2017-08-15	73.5900	73.5900	73.0400	73.2200	17791179
1562	2017-08-14	73.0600	73.7200	72.9500	73.5900	19756773
1563	2017-08-11	71.6100	72.7000	71.2800	72.5000	21121250
1564	2017-08-10	71.9000	72.1900	71.3500	71.4100	23153711
1565	2017-08-09	72.2500	72.5100	72.0500	72.4700	20401071
1566	2017-08-08	72.0900	73.1300	71.7500	72.7900	21446993
1567	2017-08-07	72.8000	72.9000	72.2600	72.4000	18705700
1568	2017-08-04	72.4000	73.0400	72.2400	72.6800	22579000
1569	2017-08-03	72.1900	72.4400	71.8450	72.1500	17937522
1570	2017-08-02	72.5500	72.5600	71.4450	72.2600	26405096
1571	2017-08-01	73.1000	73.4200	72.4900	72.5800	19060885
1572	2017-07-31	73.3000	73.4400	72.4100	72.7000	23151962
1573	2017-07-28	72.6700	73.3100	72.5400	73.0400	17472880
1574	2017-07-27	73.7600	74.4200	72.3200	73.1600	35518251
1575	2017-07-26	74.3400	74.3800	73.8100	74.0500	15850344
1576	2017-07-25	73.8000	74.3100	73.5000	74.1900	21522189
1577	2017-07-24	73.5300	73.7500	73.1300	73.6000	20836422
1578	2017-07-21	73.4500	74.2900	73.1700	73.7900	45302930
1579	2017-07-20	74.1800	74.3000	73.2800	74.2200	34174677
1580	2017-07-19	73.5000	74.0400	73.4500	73.8600	21769229
1581	2017-07-18	73.0900	73.3900	72.6600	73.3000	26150272
1582	2017-07-17	72.8000	73.4500	72.7200	73.3500	21481069
1583	2017-07-14	72.2400	73.2700	71.9600	72.7800	25689303
1584	2017-07-13	71.5000	72.0399	71.3100	71.7700	20149208
1585	2017-07-12	70.6900	71.2800	70.5500	71.1500	17382861
1586	2017-07-11	70.0000	70.6800	69.7500	69.9900	16880205
1587	2017-07-10	69.4600	70.2500	69.2000	69.9800	14903400
1588	2017-07-07	68.7000	69.8400	68.7000	69.4600	15897154
1589	2017-07-06	68.2700	68.7800	68.1200	68.5700	20776555
1590	2017-07-05	68.2550	69.4400	68.2200	69.0800	20174523
1591	2017-07-03	69.3300	69.6000	68.0200	68.1700	16165500
1592	2017-06-30	68.7800	69.3800	68.7400	68.9300	23039328
1593	2017-06-29	69.3800	69.4900	68.0900	68.4900	28231562
1594	2017-06-28	69.2100	69.8410	68.7900	69.8000	25226070
1595	2017-06-27	70.1100	70.1800	69.1800	69.2100	24862560
1596	2017-06-26	71.4000	71.7100	70.4450	70.5300	19308122
1597	2017-06-23	70.0900	71.2500	69.9200	71.2100	23176418
1598	2017-06-22	70.5400	70.5900	69.7100	70.2600	22222851
1599	2017-06-21	70.2100	70.6200	69.9400	70.2700	19190623
1600	2017-06-20	70.8200	70.8700	69.8700	69.9100	20775590
1601	2017-06-19	70.5000	70.9450	70.3500	70.8700	23146852
1602	2017-06-16	69.7300	70.0252	69.2200	70.0000	46911637
1603	2017-06-15	69.2700	70.2100	68.8000	69.9000	25701569
1604	2017-06-14	70.9100	71.1000	69.4300	70.2700	25271276
1605	2017-06-13	70.0200	70.8200	69.9600	70.6500	24815455
1606	2017-06-12	69.2500	69.9400	68.1300	69.7800	47363986
1607	2017-06-09	72.0350	72.0800	68.5900	70.3200	48619420
1608	2017-06-08	72.5100	72.5200	71.5000	71.9500	23982410
1609	2017-06-07	72.6350	72.7700	71.9500	72.3900	21895156
1610	2017-06-06	72.3000	72.6200	72.2700	72.5200	31220057
1611	2017-06-05	71.9700	72.8900	71.8100	72.2800	29507429
1612	2017-06-02	70.4400	71.8600	70.2400	71.7600	34586054
1613	2017-06-01	70.2400	70.6100	69.4510	70.1000	21066468
1614	2017-05-31	70.5300	70.7400	69.8100	69.8400	29538356
1615	2017-05-30	69.7900	70.4100	69.7700	70.4100	16901792
1616	2017-05-26	69.8000	70.2200	69.5200	69.9600	19644260
1617	2017-05-25	68.9700	69.8800	68.9100	69.6200	21702912
1618	2017-05-24	68.8700	68.8800	68.4500	68.7700	14422965
1619	2017-05-23	68.7200	68.7500	68.3800	68.6800	15347877
1620	2017-05-22	67.8900	68.5000	67.5000	68.4500	15484530
1621	2017-05-19	67.5000	68.0950	67.4300	67.6900	26496478
1622	2017-05-18	67.4000	68.1300	67.1400	67.7100	24789790
1623	2017-05-17	68.8900	69.1000	67.4300	67.4800	29964198
1624	2017-05-16	68.2300	69.4400	68.1600	69.4100	33250702
1625	2017-05-15	68.1400	68.4800	67.5700	68.4300	30705323
1626	2017-05-12	68.6100	68.6100	68.0400	68.3800	17073013
1627	2017-05-11	68.3600	68.7300	68.1200	68.4600	27985424
1628	2017-05-10	68.9900	69.5600	68.9200	69.3100	17842038
1629	2017-05-09	68.8600	69.2800	68.6800	69.0400	22318181
1630	2017-05-08	68.9700	69.0500	68.4200	68.9400	18446053
1631	2017-05-05	68.9000	69.0300	68.4850	69.0000	18882845
1632	2017-05-04	69.0300	69.0800	68.6400	68.8100	21421413
1633	2017-05-03	69.3800	69.3800	68.7100	69.0800	28725646
1634	2017-05-02	69.7100	69.7100	69.1300	69.3000	23000828
1635	2017-05-01	68.6800	69.5500	68.5000	69.4100	31304672
1636	2017-04-28	68.9100	69.1400	67.6900	68.4600	38940853
1637	2017-04-27	68.1500	68.3800	67.5800	68.2700	32219234
1638	2017-04-26	68.0800	68.3100	67.6200	67.8300	25544417
1639	2017-04-25	67.9000	68.0400	67.6000	67.9200	29983174
1640	2017-04-24	67.4800	67.6600	67.1000	67.5300	29721254
1641	2017-04-21	65.6700	66.7000	65.4500	66.4000	32522645
1642	2017-04-20	65.4600	65.7500	65.1400	65.5000	22299477
1643	2017-04-19	65.6500	65.7500	64.8900	65.0400	26992771
1644	2017-04-18	65.3300	65.7100	65.1600	65.3900	15155611
1645	2017-04-17	65.0400	65.4900	65.0100	65.4800	16689265
1646	2017-04-13	65.2900	65.8600	64.9500	64.9500	17896483
1647	2017-04-12	65.4200	65.5100	65.1100	65.2300	17108513
1648	2017-04-11	65.6000	65.6100	64.8500	65.4800	18791533
1649	2017-04-10	65.6100	65.8200	65.3600	65.5300	17952742
1650	2017-04-07	65.8500	65.9600	65.4400	65.6800	14089274
1651	2017-04-06	65.6000	66.0550	65.4800	65.7300	18103453
1652	2017-04-05	66.3000	66.3500	65.4443	65.5600	21448594
1653	2017-04-04	65.3900	65.8100	65.2800	65.7300	12997449
1654	2017-04-03	65.8100	65.9400	65.1900	65.5500	20400871
1655	2017-03-31	65.6500	66.1900	65.4500	65.8600	21040331
1656	2017-03-30	65.4200	65.9800	65.3600	65.7100	15122823
1657	2017-03-29	65.1200	65.5000	64.9475	65.4700	13618424
1658	2017-03-28	64.9600	65.4700	64.6500	65.2900	20080358
1659	2017-03-27	64.6300	65.2200	64.3500	65.1000	18614662
1660	2017-03-24	65.3600	65.4500	64.7600	64.9800	22617105
1661	2017-03-23	64.9400	65.2350	64.7650	64.8700	19269203
1662	2017-03-22	64.1200	65.1400	64.1200	65.0300	20680015
1663	2017-03-21	65.1900	65.5000	64.1300	64.2100	26640480
1664	2017-03-20	64.9100	65.1750	64.7200	64.9300	14598083
1665	2017-03-17	64.9100	65.2400	64.6800	64.8700	49219686
1666	2017-03-16	64.7500	64.7600	64.3000	64.6400	20674296
1667	2017-03-15	64.5500	64.9200	64.2500	64.7500	24833810
1668	2017-03-14	64.5300	64.5500	64.1500	64.4100	14280202
1669	2017-03-13	65.0100	65.1950	64.5700	64.7100	20100035
1670	2017-03-10	65.1100	65.2600	64.7500	64.9300	19538245
1671	2017-03-09	65.1900	65.2000	64.4800	64.7300	19846832
1672	2017-03-08	64.2600	65.0850	64.2500	64.9900	21510907
1673	2017-03-07	64.1900	64.7750	64.1900	64.4000	18520987
1674	2017-03-06	63.9700	64.5600	63.8100	64.2700	18750255
1675	2017-03-03	63.9900	64.2800	63.6200	64.2500	18139405
1676	2017-03-02	64.6900	64.7500	63.8800	64.0100	24539597
1677	2017-03-01	64.1300	64.9900	64.0218	64.9400	26937459
1678	2017-02-28	64.0800	64.2000	63.7600	63.9800	23239825
1679	2017-02-27	64.5400	64.5400	64.0450	64.2300	15871507
1680	2017-02-24	64.5300	64.8000	64.1350	64.6200	21796800
1681	2017-02-23	64.4200	64.7285	64.1950	64.6200	20273128
1682	2017-02-22	64.3300	64.3900	64.0500	64.3600	19292651
1683	2017-02-21	64.6100	64.9500	64.4500	64.4900	20655869
1684	2017-02-17	64.4700	64.6900	64.3000	64.6200	21248818
1685	2017-02-16	64.7400	65.2400	64.4400	64.5200	20546345
1686	2017-02-15	64.5000	64.5700	64.1550	64.5300	17005157
1687	2017-02-14	64.4100	64.7200	64.0200	64.5700	23108426
1688	2017-02-13	64.2400	64.8600	64.1300	64.7200	22920101
1689	2017-02-10	64.2500	64.3000	63.9750	64.0000	18170729
1690	2017-02-09	63.5200	64.4350	63.3200	64.0600	22644443
1691	2017-02-08	63.5700	63.8100	63.2200	63.3400	18096358
1692	2017-02-07	63.7400	63.7800	63.2300	63.4300	20277226
1693	2017-02-06	63.5000	63.6500	63.1400	63.6400	19796360
1694	2017-02-03	63.5000	63.7000	63.0700	63.6800	30301759
1695	2017-02-02	63.2500	63.4100	62.7500	63.1700	45827013
1696	2017-02-01	64.3550	64.6200	63.4700	63.5800	39671528
1697	2017-01-31	64.8600	65.1500	64.2600	64.6500	25270549
1698	2017-01-30	65.6900	65.7900	64.8000	65.1300	31651445
1699	2017-01-27	65.3900	65.9100	64.8900	65.7800	44817972
1700	2017-01-26	64.1200	64.5350	63.5500	64.2700	43554645
1701	2017-01-25	63.9500	64.1000	63.4500	63.6800	24654933
1702	2017-01-24	63.2000	63.7350	62.9400	63.5200	24672940
1703	2017-01-23	62.7000	63.1159	62.5700	62.9600	23097581
1704	2017-01-20	62.6700	62.8200	62.3700	62.7400	30213462
1705	2017-01-19	62.2400	62.9800	62.1950	62.3000	18451655
1706	2017-01-18	62.6700	62.7000	62.1200	62.5000	19670102
1707	2017-01-17	62.6800	62.7000	62.0300	62.5300	20663983
1708	2017-01-13	62.6200	62.8650	62.3500	62.7000	19422310
1709	2017-01-12	63.0600	63.4000	61.9500	62.6100	20968223
1710	2017-01-11	62.6100	63.2300	62.4300	63.1900	21517335
1711	2017-01-10	62.7300	63.0700	62.2800	62.6200	18593004
1712	2017-01-09	62.7600	63.0800	62.5400	62.6400	20382730
1713	2017-01-06	62.3000	63.1500	62.0400	62.8400	19922919
1714	2017-01-05	62.1900	62.6600	62.0300	62.3000	24875968
1715	2017-01-04	62.4800	62.7500	62.1200	62.3000	21339969
1716	2017-01-03	62.7900	62.8400	62.1250	62.5800	20694101
1717	2016-12-30	62.9600	62.9900	62.0300	62.1400	25579908
1718	2016-12-29	62.8600	63.2000	62.7300	62.9000	10250582
1719	2016-12-28	63.4000	63.4000	62.8300	62.9900	14653348
1720	2016-12-27	63.2100	64.0700	63.2100	63.2800	11763173
1721	2016-12-23	63.4500	63.5400	62.8000	63.2400	12403819
1722	2016-12-22	63.8400	64.1000	63.4050	63.5500	22176585
1723	2016-12-21	63.4300	63.7000	63.1200	63.5400	17096304
1724	2016-12-20	63.6900	63.8000	63.0250	63.5400	26028379
1725	2016-12-19	62.5600	63.7700	62.4200	63.6200	34338219
1726	2016-12-16	62.9500	62.9500	62.1150	62.3000	42453083
1727	2016-12-15	62.7000	63.1535	62.3000	62.5800	27669868
1728	2016-12-14	63.0000	63.4500	62.5300	62.6800	30352654
1729	2016-12-13	62.5000	63.4200	62.2400	62.9800	35718868
1730	2016-12-12	61.8200	62.3000	61.7200	62.1700	20198081
1731	2016-12-09	61.1800	61.9900	61.1250	61.9700	27349356
1732	2016-12-08	61.3000	61.5800	60.8400	61.0100	21220753
1733	2016-12-07	60.0100	61.3800	59.8000	61.3700	30808969
1734	2016-12-06	60.4300	60.4600	59.8000	59.9500	19907035
1735	2016-12-05	59.7000	60.5850	59.5600	60.2200	23552658
1736	2016-12-02	59.0800	59.4700	58.8000	59.2500	25515665
1737	2016-12-01	60.1100	60.1500	58.9350	59.2000	34542121
1738	2016-11-30	60.8600	61.1800	60.2150	60.2600	34655435
1739	2016-11-29	60.6500	61.4100	60.5200	61.0900	22366721
1740	2016-11-28	60.3400	61.0200	60.2100	60.6100	20732619
1741	2016-11-25	60.3000	60.5300	60.1300	60.5300	8409616
1742	2016-11-23	61.0100	61.1000	60.2500	60.4000	21848913
1743	2016-11-22	60.9800	61.2600	60.8050	61.1200	23206700
1744	2016-11-21	60.5000	60.9700	60.4200	60.8600	19652595
1745	2016-11-18	60.7800	61.1400	60.3000	60.3500	27686311
1746	2016-11-17	60.4100	60.9500	59.9650	60.6400	32132728
1747	2016-11-16	58.9400	59.6600	58.8100	59.6500	27332475
1748	2016-11-15	58.3300	59.4900	58.3150	58.8700	35904126
1749	2016-11-14	59.0200	59.0800	57.2800	58.1200	41328422
1750	2016-11-11	58.2300	59.1160	58.0100	59.0200	38767843
1751	2016-11-10	60.4800	60.4900	57.6302	58.7000	57822394
1752	2016-11-09	60.0000	60.5900	59.2000	60.1700	49632479
1753	2016-11-08	60.5500	60.7800	60.1500	60.4700	22935355
1754	2016-11-07	59.7800	60.5200	59.7800	60.4200	31664798
1755	2016-11-04	58.6500	59.2800	58.5200	58.7100	28697016
1756	2016-11-03	59.5300	59.6400	59.1100	59.2100	21600427
1757	2016-11-02	59.8200	59.9300	59.3000	59.4300	22147005
1758	2016-11-01	59.9700	60.0200	59.2500	59.8000	24532986
1759	2016-10-31	60.1600	60.4200	59.9200	59.9200	26434697
1760	2016-10-28	60.0100	60.5200	59.5800	59.8700	33574684
1761	2016-10-27	60.6100	60.8300	60.0900	60.1000	28479856
1762	2016-10-26	60.8100	61.2000	60.4700	60.6300	29911608
1763	2016-10-25	60.8500	61.3699	60.8000	60.9900	35137164
1764	2016-10-24	59.9400	61.0000	59.9300	61.0000	54066978
1765	2016-10-21	60.2800	60.4500	59.4850	59.6600	80032206
1766	2016-10-20	57.5000	57.5200	56.6600	57.2500	49455612
1767	2016-10-19	57.4700	57.8400	57.3950	57.5300	22878397
1768	2016-10-18	57.5300	57.9450	57.4100	57.6600	19149538
1769	2016-10-17	57.3600	57.4600	56.8700	57.2200	23830014
1770	2016-10-14	57.1200	57.7400	57.1200	57.4200	27402451
1771	2016-10-13	56.7000	57.3000	56.3150	56.9200	25313748
1772	2016-10-12	57.1100	57.2700	56.4000	57.1100	22177464
1773	2016-10-11	57.8900	58.0200	56.8900	57.1900	26497418
1774	2016-10-10	57.9100	58.3900	57.8700	58.0400	18196509
1775	2016-10-07	57.8500	57.9800	57.4200	57.8000	20089020
1776	2016-10-06	57.7400	57.8600	57.2800	57.7400	16212611
1777	2016-10-05	57.2900	57.9601	57.2600	57.6400	16726411
1778	2016-10-04	57.2700	57.5950	56.9700	57.2400	20085874
1779	2016-10-03	57.4050	57.5500	57.0600	57.4200	19189515
1780	2016-09-30	57.5700	57.7700	57.3400	57.6000	29910788
1781	2016-09-29	57.8100	58.1679	57.2100	57.4000	25463536
1782	2016-09-28	57.8800	58.0600	57.6700	58.0300	20536400
1783	2016-09-27	56.9300	58.0600	56.6810	57.9500	28065071
1784	2016-09-26	57.0800	57.1400	56.8300	56.9000	21688720
1785	2016-09-23	57.8700	57.9100	57.3800	57.4300	19955336
1786	2016-09-22	57.9200	58.0000	57.6300	57.8200	19822203
1787	2016-09-21	57.5100	57.8500	57.0800	57.7600	33707272
1788	2016-09-20	57.3500	57.3500	56.7500	56.8100	17383982
1789	2016-09-19	57.2700	57.7500	56.8500	56.9300	20937104
1790	2016-09-16	57.6300	57.6300	56.7500	57.2500	44606965
1791	2016-09-15	56.1500	57.3500	55.9800	57.1900	27062614
1792	2016-09-14	56.3900	56.6300	56.0300	56.2600	24274273
1793	2016-09-13	56.5000	56.6500	56.0500	56.5300	30130213
1794	2016-09-12	56.0000	57.2050	55.6100	57.0500	29302962
1795	2016-09-09	56.7900	57.5200	56.2100	56.2100	35113934
1796	2016-09-08	57.6300	57.7900	57.1800	57.4300	20146083
1797	2016-09-07	57.4700	57.8400	57.4050	57.6600	17493359
1798	2016-09-06	57.7800	57.8000	57.2100	57.6100	16278416
1799	2016-09-02	57.6700	58.1900	57.4200	57.6700	18900489
1800	2016-09-01	57.0100	57.8200	57.0100	57.5900	26075363
1801	2016-08-31	57.6500	57.8000	57.3000	57.4600	20860269
1802	2016-08-30	57.9800	58.1900	57.6100	57.8900	16930185
1803	2016-08-29	58.1800	58.6000	58.1000	58.1000	16417207
1804	2016-08-26	58.2800	58.7000	57.6900	58.0300	20971202
1805	2016-08-25	57.8800	58.2900	57.7800	58.1700	18552579
1806	2016-08-24	57.8000	58.0400	57.7150	57.9500	18151506
1807	2016-08-23	57.9000	58.1800	57.8500	57.8900	18732373
1808	2016-08-22	57.6000	57.7500	57.2600	57.6700	15221922
1809	2016-08-19	57.4300	57.7300	57.2000	57.6200	17271044
1810	2016-08-18	57.4200	57.7000	57.2700	57.6000	14214341
1811	2016-08-17	57.5400	57.6800	57.2300	57.5600	18856423
1812	2016-08-16	57.6100	57.6200	57.2700	57.4400	20523493
1813	2016-08-15	58.0100	58.5000	57.9600	58.1200	19283902
1814	2016-08-12	58.0300	58.1900	57.6200	57.9400	21655161
1815	2016-08-11	58.0300	58.4500	58.0300	58.3000	18162301
1816	2016-08-10	58.1600	58.3200	57.8200	58.0200	15756913
1817	2016-08-09	58.1700	58.5000	58.0200	58.2000	16920721
1818	2016-08-08	58.0550	58.0850	57.7800	58.0600	19473499
1819	2016-08-05	57.6500	58.2100	57.4500	57.9600	29335221
1820	2016-08-04	56.8000	57.5193	56.6700	57.3900	26587749
1821	2016-08-03	56.6800	57.1100	56.4900	56.9700	22075616
1822	2016-08-02	56.8500	56.9000	56.3100	56.5800	35121958
1823	2016-08-01	56.6000	56.7500	56.1400	56.5800	26003419
1824	2016-07-29	56.2600	56.7600	56.0500	56.6800	30558718
1825	2016-07-28	56.0000	56.3700	55.7200	56.2100	37550411
1826	2016-07-27	56.6100	56.8000	56.1100	56.1900	32327477
1827	2016-07-26	56.5200	57.2900	56.5100	56.7600	28078995
1828	2016-07-25	56.4700	56.7400	56.2550	56.7300	25610587
1829	2016-07-22	56.0800	56.6275	55.7800	56.5700	32157167
1830	2016-07-21	55.9800	56.2300	55.7600	55.8000	32776653
1831	2016-07-20	56.1500	56.8400	55.5300	55.9100	89893301
1832	2016-07-19	53.7100	53.9000	52.9300	53.0900	53336533
1833	2016-07-18	53.7000	54.3400	53.5500	53.9600	31433864
1834	2016-07-15	53.9500	54.0000	53.2100	53.7000	32024385
1835	2016-07-14	53.8400	53.9900	53.5800	53.7400	24545520
1836	2016-07-13	53.5600	53.8600	53.1800	53.5100	25356841
1837	2016-07-12	52.9400	53.4000	52.7850	53.2100	27317555
1838	2016-07-11	52.5000	52.8300	52.4700	52.5900	22269203
1839	2016-07-08	51.7300	52.3600	51.5500	52.3000	28391026
1840	2016-07-07	51.4200	51.6100	51.0700	51.3800	19585194
1841	2016-07-06	50.7800	51.5400	50.3900	51.3800	28167461
1842	2016-07-05	50.8300	51.2800	50.7400	51.1700	24806351
1843	2016-07-01	51.1300	51.7200	51.0700	51.1600	21400392
1844	2016-06-30	50.7200	51.3000	50.5000	51.1700	28527781
1845	2016-06-29	49.9100	50.7200	49.8000	50.5400	31304021
1846	2016-06-28	48.9200	49.4700	48.6700	49.4400	38140658
1847	2016-06-27	49.1000	49.1466	48.0350	48.4300	50576699
1848	2016-06-24	49.8100	50.9400	49.5200	49.8300	133502985
1849	2016-06-23	51.2800	52.0600	51.1500	51.9100	29028833
1850	2016-06-22	51.0800	51.4600	50.9525	50.9900	28816848
1851	2016-06-21	50.2000	51.4300	50.1600	51.1900	34097825
1852	2016-06-20	50.6400	50.8300	50.0300	50.0700	35607946
1853	2016-06-17	50.4100	50.4300	49.8200	50.1300	45710516
1854	2016-06-16	49.5200	50.4700	49.5068	50.3900	31188605
1855	2016-06-15	49.7800	50.1200	49.6900	49.6900	33757639
1856	2016-06-14	49.9000	50.1000	49.5700	49.8300	42577106
1857	2016-06-13	49.5800	50.7150	49.0600	50.1400	83217844
1858	2016-06-10	51.0500	52.0500	51.0400	51.4800	25833151
1859	2016-06-09	52.0000	52.0000	51.4900	51.6200	20305664
1860	2016-06-08	52.0200	52.4400	51.8700	52.0400	21149438
1861	2016-06-07	52.2400	52.7300	52.1000	52.1000	20866770
1862	2016-06-06	51.9900	52.3500	51.8900	52.1300	18243271
1863	2016-06-03	52.3800	52.4200	51.6000	51.7900	23368291
1864	2016-06-02	52.6400	52.7400	51.8350	52.4800	22840779
1865	2016-06-01	52.4400	52.9500	52.4400	52.8500	25324828
1866	2016-05-31	52.2600	53.0000	52.0800	53.0000	37653081
1867	2016-05-27	51.9200	52.3200	51.7700	52.3200	17721438
1868	2016-05-26	51.9300	51.9793	51.3600	51.8900	24335223
1869	2016-05-25	51.9200	52.4900	51.7900	52.1200	24204566
1870	2016-05-24	50.7000	51.7100	50.4000	51.5900	34757944
1871	2016-05-23	50.6000	50.6800	49.9800	50.0300	26118720
1872	2016-05-20	50.4800	51.2200	50.4000	50.6200	23905769
1873	2016-05-19	50.4700	50.6200	49.8200	50.3200	23842358
1874	2016-05-18	50.4800	51.1400	50.3000	50.8100	24907532
1875	2016-05-17	51.7200	51.7300	50.3600	50.5100	27803514
1876	2016-05-16	50.8000	51.9600	50.7500	51.8300	20032017
1877	2016-05-13	51.4400	51.8950	51.0400	51.0800	22592342
1878	2016-05-12	51.2000	51.8100	50.9200	51.5100	24102781
1879	2016-05-11	51.1300	51.7800	51.0000	51.0500	24039140
1880	2016-05-10	50.3300	51.1000	50.1900	51.0200	22890966
1881	2016-05-09	50.4900	50.5850	50.0000	50.0700	17951598
1882	2016-05-06	49.9200	50.3900	49.6600	50.3900	24787301
1883	2016-05-05	49.8700	50.3000	49.7300	49.9400	25390718
1884	2016-05-04	49.8400	50.0600	49.4600	49.8700	24257556
1885	2016-05-03	50.3400	50.4100	49.6000	49.7800	26460244
1886	2016-05-02	50.0000	50.7500	49.7799	50.6100	33114539
1887	2016-04-29	49.3500	50.2500	49.3500	49.8700	48411684
1888	2016-04-28	50.6200	50.7700	49.5600	49.9000	43134846
1889	2016-04-27	51.4800	51.5000	50.5500	50.9400	43369256
1890	2016-04-26	52.2600	52.3500	51.0900	51.4400	33532636
1891	2016-04-25	51.7800	52.1300	51.6300	52.1100	33226948
1892	2016-04-22	51.9100	52.4297	50.7700	51.7800	126834091
1893	2016-04-21	55.8000	56.2300	55.4150	55.7800	38909096
1894	2016-04-20	56.2900	56.5000	55.4850	55.5900	36195714
1895	2016-04-19	56.6300	56.7700	55.6800	56.3900	29596827
1896	2016-04-18	55.4900	56.5900	55.2100	56.4600	23785950
1897	2016-04-15	55.3000	55.9200	55.1100	55.6500	28793753
1898	2016-04-14	55.2200	55.5750	55.0700	55.3600	20877108
1899	2016-04-13	55.1200	55.4375	54.8900	55.3500	20817961
1900	2016-04-12	54.3700	54.7800	53.7600	54.6500	24944288
1901	2016-04-11	54.4900	55.1500	54.3000	54.3100	21414227
1902	2016-04-08	54.6700	55.2800	54.3200	54.4200	22167223
1903	2016-04-07	54.8700	54.9100	54.2300	54.4600	19225092
1904	2016-04-06	54.3600	55.2000	54.2100	55.1200	21188682
1905	2016-04-05	55.1900	55.3000	54.4600	54.5600	19272255
1906	2016-04-04	55.4300	55.6600	55.0000	55.4300	18928810
1907	2016-04-01	55.0500	55.6100	54.5700	55.5700	24399193
1908	2016-03-31	54.9500	55.5900	54.8600	55.2300	26360495
1909	2016-03-30	54.9300	55.6400	54.9000	55.0500	23008260
1910	2016-03-29	53.6600	54.8600	53.4500	54.7100	23924329
1911	2016-03-28	54.2100	54.2900	53.3300	53.5400	17025050
1912	2016-03-24	53.8400	54.3300	53.7300	54.2100	19949972
1913	2016-03-23	54.1100	54.2400	53.7400	53.9700	20129015
1914	2016-03-22	53.6100	54.2500	53.4600	54.0700	23124143
1915	2016-03-21	53.2500	53.9298	52.9300	53.8600	23925716
1916	2016-03-18	54.9200	54.9700	53.4450	53.4900	67625518
1917	2016-03-17	54.2100	55.0000	54.0000	54.6600	28223947
1918	2016-03-16	53.4500	54.6000	53.4000	54.3500	31691742
1919	2016-03-15	52.7500	53.5900	52.7400	53.5900	21104763
1920	2016-03-14	52.7100	53.5900	52.6300	53.1700	24083616
1921	2016-03-11	53.0000	53.0700	52.3800	53.0700	32275677
1922	2016-03-10	52.9300	52.9400	51.1600	52.0500	38387804
1923	2016-03-09	51.8900	52.8500	51.8550	52.8400	28251588
1924	2016-03-08	50.8000	52.1300	50.5950	51.6500	33075517
1925	2016-03-07	51.5600	51.8000	50.5800	51.0300	38428816
1926	2016-03-04	52.4000	52.4500	51.7100	52.0300	33034150
1927	2016-03-03	52.9700	52.9700	51.7800	52.3500	24427813
1928	2016-03-02	52.4100	52.9600	52.1550	52.9500	29289884
1929	2016-03-01	50.9700	52.5900	50.9199	52.5800	33024535
1930	2016-02-29	51.3500	51.6500	50.6600	50.8800	31654036
1931	2016-02-26	52.6000	52.6800	51.1000	51.3000	35975925
1932	2016-02-25	51.7300	52.1000	50.6100	52.1000	26939467
1933	2016-02-24	50.6900	51.5000	50.2000	51.3600	33014457
1934	2016-02-23	52.3400	52.3700	50.9800	51.1800	28895274
1935	2016-02-22	52.2800	53.0000	52.2800	52.6500	25008291
1936	2016-02-19	51.9700	52.2800	51.5300	51.8200	33559073
1937	2016-02-18	52.3300	52.9500	52.1000	52.1900	27176035
1938	2016-02-17	51.4900	52.7700	51.4500	52.4200	40788968
1939	2016-02-16	50.9000	51.0900	50.1300	51.0900	37291208
1940	2016-02-12	50.2500	50.6800	49.7500	50.5000	34243324
1941	2016-02-11	48.6800	50.1100	48.5100	49.6900	48878571
1942	2016-02-10	49.8900	50.3900	49.5200	49.7100	38236954
1943	2016-02-09	49.0200	50.2400	48.6700	49.2800	46740474
1944	2016-02-08	49.5500	49.5700	48.1900	49.4100	59290497
1945	2016-02-05	51.9400	52.0000	49.5600	50.1600	62008994
1946	2016-02-04	52.1000	52.8100	51.3700	52.0000	46987123
1947	2016-02-03	53.2500	53.3900	51.2600	52.1600	57559814
1948	2016-02-02	54.1700	54.2600	52.6500	53.0000	56313753
1949	2016-02-01	54.8800	55.0900	54.4950	54.7100	44208542
1950	2016-01-29	54.7300	55.0900	54.0000	55.0900	83611686
1951	2016-01-28	51.8600	52.2100	51.2500	52.0550	62513789
1952	2016-01-27	52.0100	52.2000	51.0201	51.2200	36775194
1953	2016-01-26	51.7900	52.4400	51.5500	52.1700	28900820
1954	2016-01-25	51.9400	52.6500	51.6500	51.7900	34707717
1955	2016-01-22	51.4100	52.3300	51.2600	52.2900	37555789
1956	2016-01-21	51.0000	51.5800	50.3000	50.4800	40191157
1957	2016-01-20	49.9800	51.3800	49.1000	50.7900	63272993
1958	2016-01-19	51.4800	51.6800	50.0600	50.5600	43564538
1959	2016-01-15	51.3100	51.9700	50.3400	50.9900	71820697
1960	2016-01-14	52.0000	53.4163	51.5700	53.1100	52381918
1961	2016-01-13	53.8000	54.0700	51.3038	51.6400	66883571
1962	2016-01-12	52.7600	53.1000	52.0600	52.7800	36095539
1963	2016-01-11	52.5100	52.8500	51.4600	52.3000	36943756
1964	2016-01-08	52.3700	53.2800	52.1500	52.3300	48753969
1965	2016-01-07	52.7000	53.4850	52.0700	52.1700	56564852
1966	2016-01-06	54.3200	54.4001	53.6400	54.0500	39518863
1967	2016-01-05	54.9300	55.3900	54.5400	55.0500	34079674
1968	2016-01-04	54.3200	54.8000	53.3900	54.8000	53777963
1969	2015-12-31	56.0400	56.1900	55.4200	55.4800	27334061
1970	2015-12-30	56.4700	56.7800	56.2875	56.3100	21704505
1971	2015-12-29	56.2900	56.8500	56.0600	56.5500	27731403
1972	2015-12-28	55.3500	55.9500	54.9800	55.9500	22458293
1973	2015-12-24	55.8600	55.9600	55.4300	55.6700	9570002
1974	2015-12-23	55.7000	55.8800	55.4400	55.8200	27279832
1975	2015-12-22	54.9900	55.4800	54.5000	55.3500	28322241
1976	2015-12-21	54.8800	55.3500	54.2262	54.8300	37246325
1977	2015-12-18	55.7700	56.0000	54.0300	54.1300	84684164
1978	2015-12-17	56.3600	56.7900	55.5348	55.7000	41280907
1979	2015-12-16	55.5400	56.2450	54.7600	56.1300	37503300
1980	2015-12-15	55.6600	55.9000	55.0900	55.2000	39842998
1981	2015-12-14	54.3300	55.2100	53.6800	55.1400	47006491
1982	2015-12-11	54.7100	55.1000	54.0100	54.0600	39549497
1983	2015-12-10	55.3900	55.6550	55.0100	55.2700	31775826
1984	2015-12-09	55.3700	55.8700	54.5100	54.9800	36373209
1985	2015-12-08	55.4700	56.1000	54.9900	55.7900	32878026
1986	2015-12-07	55.7900	55.9700	55.2900	55.8100	30709765
1987	2015-12-04	54.1200	56.2300	54.1000	55.9100	43963662
1988	2015-12-03	55.4900	55.7700	53.9300	54.2000	38627835
1989	2015-12-02	55.3200	55.9600	55.0600	55.2100	47274879
1990	2015-12-01	54.4100	55.2300	54.3000	55.2200	39952779
1991	2015-11-30	54.5400	54.9600	53.9999	54.3500	56241417
1992	2015-11-27	53.8000	54.0800	53.7900	53.9300	9009132
1993	2015-11-25	54.0900	54.2300	53.6900	53.6900	21005147
1994	2015-11-24	53.9200	54.4400	53.5800	54.2500	24600043
1995	2015-11-23	54.2500	54.4600	53.7500	54.1900	28235918
1996	2015-11-20	54.2500	54.3000	53.2650	54.1900	37147608
1997	2015-11-19	53.9900	54.6600	53.7810	53.9400	28149228
1998	2015-11-18	53.0000	53.9800	52.9799	53.8500	29710030
1999	2015-11-17	53.1700	53.5300	52.8500	52.9700	31546754
2000	2015-11-16	53.0800	53.8900	52.8500	53.7650	32165198
2001	2015-11-13	53.0700	53.2900	52.5300	52.8400	36848175
2002	2015-11-12	53.4800	53.9791	53.1900	53.3200	35361095
2003	2015-11-11	53.7000	54.2000	53.4600	53.6500	36516260
2004	2015-11-10	54.0700	54.1300	53.2700	53.5100	55283697
2005	2015-11-09	54.5500	54.8700	53.5600	54.1600	32513067
2006	2015-11-06	54.0850	54.9800	53.9640	54.9200	32851204
2007	2015-11-05	54.4900	54.7000	54.0000	54.3800	31468485
2008	2015-11-04	54.1800	54.8800	54.0600	54.4000	37087849
2009	2015-11-03	52.9300	54.3900	52.9000	54.1500	36596931
2010	2015-11-02	52.8500	53.3600	52.6200	53.2400	30284982
2011	2015-10-30	53.3200	53.9900	52.6200	52.6400	46619761
2012	2015-10-29	53.5400	53.8300	53.2200	53.3600	30202078
2013	2015-10-28	53.5400	53.9800	52.8600	53.9800	47000753
2014	2015-10-27	53.9900	54.3700	53.5800	53.6900	50999907
2015	2015-10-26	52.5300	54.3200	52.5000	54.2500	64633324
2016	2015-10-23	52.3000	54.0700	52.2500	52.8700	135227059
2017	2015-10-22	47.5300	48.9500	47.0900	48.0300	56637074
2018	2015-10-21	47.9200	47.9900	47.1100	47.2000	25264710
2019	2015-10-20	47.4400	47.8100	47.0200	47.7700	30802235
2020	2015-10-19	47.4200	47.8800	47.0200	47.6200	29387581
2021	2015-10-16	47.0200	47.5400	46.8970	47.5100	26450334
2022	2015-10-15	47.0100	47.0300	46.5300	47.0100	27189370
2023	2015-10-14	46.6500	47.1000	46.5300	46.6800	24697766
2024	2015-10-13	46.5600	47.1299	46.5600	46.8900	19987816
2025	2015-10-12	46.9800	47.0700	46.5000	47.0000	19769066
2026	2015-10-09	47.4500	47.5400	46.9200	47.1100	28600632
2027	2015-10-08	46.5600	47.5150	46.5000	47.4500	33772709
2028	2015-10-07	47.1000	47.3500	45.9500	46.8000	27711492
2029	2015-10-06	46.3300	47.1750	46.2200	46.7500	27510808
2030	2015-10-05	45.7450	46.8900	45.7000	46.6300	34369286
2031	2015-10-02	44.2700	45.5700	43.9200	45.5700	41839035
2032	2015-10-01	44.7500	44.7500	43.7500	44.6100	28657859
2033	2015-09-30	43.8800	44.3000	43.6600	44.2000	33172693
2034	2015-09-29	43.3700	43.5700	43.0500	43.4400	32763557
2035	2015-09-28	43.8300	44.0850	43.2050	43.2900	27099680
2036	2015-09-25	44.4800	44.7300	43.7600	43.9400	29384601
2037	2015-09-24	43.4500	44.1300	43.2700	43.9100	27905607
2038	2015-09-23	43.9300	44.1700	43.5100	43.8700	17145238
2039	2015-09-22	43.3800	44.0500	43.3100	43.9000	28085903
2040	2015-09-21	43.6200	44.4700	43.6000	44.1100	26177224
2041	2015-09-18	43.5000	43.9900	43.3300	43.4800	63143684
2042	2015-09-17	44.2900	45.0000	44.0800	44.2500	32768161
2043	2015-09-16	43.9700	44.3800	43.8400	44.3000	23372162
2044	2015-09-15	43.1900	44.2900	43.0800	43.9800	28882206
2045	2015-09-14	43.4300	43.4400	42.8600	43.0400	23656048
2046	2015-09-11	43.1400	43.5900	42.9399	43.4800	27132527
2047	2015-09-10	43.1200	43.7900	42.7450	43.2900	31366630
2048	2015-09-09	44.2100	44.4000	42.9100	43.0700	33469485
2049	2015-09-08	43.3000	44.0000	43.2000	43.8900	32469766
2050	2015-09-04	42.8100	43.0400	42.1950	42.6100	37138775
2051	2015-09-03	43.4100	43.9800	43.2800	43.5000	28285205
2052	2015-09-02	42.2400	43.3800	41.8800	43.3600	37671518
2053	2015-09-01	42.2300	42.5900	41.6600	41.8200	49688896
2054	2015-08-31	43.7400	43.9300	43.1000	43.5200	34441662
2055	2015-08-28	43.4700	44.1500	43.3900	43.9300	28246725
2056	2015-08-27	43.1400	43.9500	42.9250	43.9000	50943211
2057	2015-08-26	42.0100	42.8400	41.0600	42.7100	63407996
2058	2015-08-25	42.5650	43.2400	40.3900	40.4700	70616597
2059	2015-08-24	40.4500	43.3100	39.7200	41.6800	88753660
2060	2015-08-21	45.3000	45.4800	43.0700	43.0700	70053084
2061	2015-08-20	46.0700	46.4700	45.6600	45.6600	36238227
2062	2015-08-19	46.7800	47.0800	46.3000	46.6100	31485511
2063	2015-08-18	46.8400	47.4300	46.7000	47.2700	23574104
2064	2015-08-17	46.8100	47.4500	46.5700	47.3200	21099746
2065	2015-08-14	46.5300	47.1000	46.5200	47.0000	21473402
2066	2015-08-13	47.0600	47.1000	46.4900	46.7300	22627241
2067	2015-08-12	46.1900	46.9000	45.7050	46.7400	30198532
2068	2015-08-11	46.8200	46.9400	45.9000	46.4100	29237402
2069	2015-08-10	46.9500	47.4900	46.8400	47.3300	23079870
2070	2015-08-07	46.3900	46.7800	46.2600	46.7400	19163038
2071	2015-08-06	47.7100	47.7700	46.3300	46.6200	27368000
2072	2015-08-05	47.9800	48.4100	47.5400	47.5800	26739584
2073	2015-08-04	46.7500	47.7100	46.6800	47.5400	33403916
2074	2015-08-03	46.9800	47.0000	46.4500	46.8100	24125886
2075	2015-07-31	47.2900	47.3700	46.5000	46.7000	31201480
2076	2015-07-30	46.2600	47.4000	45.9300	46.8800	39777883
2077	2015-07-29	45.4000	46.7800	45.2600	46.2900	40945864
2078	2015-07-28	45.5800	45.6390	44.7900	45.3400	34328948
2079	2015-07-27	45.9400	46.0100	45.2500	45.3500	39701420
2080	2015-07-24	45.9100	46.3200	45.8000	45.9400	32333244
2081	2015-07-23	45.2700	46.2300	45.1000	46.1100	33934010
2082	2015-07-22	45.4400	46.9300	45.2030	45.5400	59152427
2083	2015-07-21	46.7800	47.3300	46.4800	47.2800	42781899
2084	2015-07-20	46.6500	47.1300	46.4400	46.9200	30631905
2085	2015-07-17	46.5500	46.7800	46.2600	46.6200	29467107
2086	2015-07-16	46.0100	46.6900	45.9650	46.6600	26271673
2087	2015-07-15	45.6800	45.8900	45.4300	45.7600	26629615
2088	2015-07-14	45.4500	45.9600	45.3100	45.6200	22880260
2089	2015-07-13	44.9750	45.6200	44.9501	45.5400	28178329
2090	2015-07-10	45.0100	45.1400	44.5700	44.6100	25465757
2091	2015-07-09	44.7500	45.2200	44.5000	44.5200	32424672
2092	2015-07-08	44.4400	44.9000	44.0300	44.2400	39785901
2093	2015-07-07	44.3400	44.4900	43.3200	44.3000	36435827
2094	2015-07-06	43.9600	44.4800	43.9500	44.3900	23033961
2095	2015-07-02	44.4800	44.7500	44.0600	44.4000	21752013
2096	2015-07-01	44.4600	45.2300	44.1000	44.4450	28343907
2097	2015-06-30	44.7100	44.7200	43.9400	44.1500	35945384
2098	2015-06-29	45.0400	45.2300	44.3600	44.3700	34081746
2099	2015-06-26	45.6500	46.2800	45.0300	45.2600	49835287
2100	2015-06-25	46.0300	46.0600	45.5000	45.6500	20615995
2101	2015-06-24	45.6700	46.2450	45.5500	45.6350	34890901
2102	2015-06-23	46.1300	46.2800	45.6200	45.9100	25896473
2103	2015-06-22	46.3300	46.7200	46.1600	46.2300	20318055
2104	2015-06-19	46.7900	46.8250	45.9900	46.1000	63837036
2105	2015-06-18	46.2200	46.8000	46.1700	46.7200	32658343
2106	2015-06-17	45.7300	46.0700	45.3600	45.9700	28704061
2107	2015-06-16	45.3500	46.2400	45.3000	45.8300	27070306
2108	2015-06-15	45.4500	45.6500	45.0201	45.4750	33254517
2109	2015-06-12	46.2200	46.4700	45.9000	45.9700	23930972
2110	2015-06-11	46.6600	46.9200	46.1300	46.4400	27347758
2111	2015-06-10	45.7900	46.8300	45.6900	46.6100	28417405
2112	2015-06-09	45.7600	45.9400	45.4600	45.6500	24406057
2113	2015-06-08	46.3000	46.4300	45.6700	45.7300	22121634
2114	2015-06-05	46.3100	46.5200	45.8400	46.1400	25438086
2115	2015-06-04	46.7900	47.1600	46.2000	46.3600	27745512
2116	2015-06-03	47.3700	47.7350	46.8200	46.8500	28002154
2117	2015-06-02	46.9300	47.3500	46.6200	46.9200	21498326
2118	2015-06-01	47.0600	47.7700	46.6200	47.2300	28837332
2119	2015-05-29	47.4300	47.5700	46.5900	46.8600	36519594
2120	2015-05-28	47.5000	48.0200	47.3900	47.4500	19283666
2121	2015-05-27	46.8200	47.7700	46.6200	47.6100	27335639
2122	2015-05-26	46.8300	46.8800	46.1900	46.5900	29581860
2123	2015-05-22	47.3000	47.3500	46.8200	46.9000	25720583
2124	2015-05-21	47.2800	47.6000	47.0050	47.4200	22410698
2125	2015-05-20	47.3900	47.9300	47.2700	47.5800	25047919
2126	2015-05-19	47.5600	47.8100	47.1800	47.5800	28574813
2127	2015-05-18	47.9800	48.2200	47.6100	48.0100	24136502
2128	2015-05-15	48.8700	48.9050	48.0500	48.2950	28642694
2129	2015-05-14	48.0301	48.8200	48.0300	48.7200	32980892
2130	2015-05-13	48.1900	48.3200	47.5700	47.6250	34184613
2131	2015-05-12	46.8500	47.6800	46.4200	47.3500	29928264
2132	2015-05-11	47.5500	47.9100	47.3700	47.3700	24609416
2133	2015-05-08	47.5500	47.9800	47.5200	47.7500	35364911
2134	2015-05-07	46.2700	47.0850	46.1600	46.7000	32971654
2135	2015-05-06	47.5700	47.7700	46.0200	46.2800	52433020
2136	2015-05-05	47.8200	48.1600	47.3100	47.6000	50369191
2137	2015-05-04	48.3700	48.8700	48.1800	48.2400	34039485
2138	2015-05-01	48.5800	48.8750	48.4000	48.6550	38937336
2139	2015-04-30	48.7000	49.5400	48.6000	48.6400	64725457
2140	2015-04-29	48.7200	49.3100	48.5000	49.0600	47804562
2141	2015-04-28	47.7800	49.2100	47.7000	49.1550	60730778
2142	2015-04-27	47.2300	48.1300	47.2200	48.0300	59248172
2143	2015-04-24	45.6600	48.1400	45.6500	47.8700	130933665
2144	2015-04-23	42.8900	43.6100	42.8000	43.3400	46309530
2145	2015-04-22	42.6700	43.1300	42.5500	42.9850	25064273
2146	2015-04-21	43.0000	43.1500	42.5300	42.6350	26013844
2147	2015-04-20	41.7300	43.1700	41.6800	42.9050	46057733
2148	2015-04-17	41.6700	41.7400	41.1600	41.6150	42387608
2149	2015-04-16	41.9500	42.3400	41.8200	42.1600	22509652
2150	2015-04-15	41.7600	42.4600	41.6800	42.2550	27343581
2151	2015-04-14	41.8000	42.0300	41.3900	41.6500	24244382
2152	2015-04-13	41.4000	42.0600	41.3900	41.7600	30276692
2153	2015-04-10	41.6300	41.9500	41.4100	41.7200	28022002
2154	2015-04-09	41.2500	41.6200	41.2500	41.4800	25723861
2155	2015-04-08	41.4600	41.6900	41.0400	41.4200	24753438
2156	2015-04-07	41.6100	41.9100	41.3100	41.5300	28809375
2157	2015-04-06	40.3400	41.7800	40.1800	41.5450	39223692
2158	2015-04-02	40.6600	40.7400	40.1200	40.2900	37487476
2159	2015-04-01	40.6000	40.7600	40.3100	40.7200	36865322
2160	2015-03-31	40.7800	41.0300	40.5400	40.6550	34887219
2161	2015-03-30	41.1000	41.5400	40.9100	40.9600	35049662
2162	2015-03-27	41.1200	41.4300	40.8300	40.9700	34401398
2163	2015-03-26	41.2200	41.6100	40.9200	41.2100	37495627
2164	2015-03-25	42.9200	42.9250	41.4400	41.4600	43469907
2165	2015-03-24	42.7800	43.1700	42.7500	42.9000	25513252
2166	2015-03-23	42.8800	43.1300	42.7800	42.8550	26246086
2167	2015-03-20	42.5600	42.9800	42.4900	42.8800	71904529
2168	2015-03-19	42.2600	42.5900	42.2200	42.2850	33879066
2169	2015-03-18	41.4300	42.8300	41.3300	42.5000	44194771
2170	2015-03-17	41.3700	41.8300	41.1500	41.6950	31673448
2171	2015-03-16	41.4700	41.6400	41.2800	41.5600	35273452
2172	2015-03-13	40.7000	41.4700	40.6100	41.3800	58007705
2173	2015-03-12	41.3300	41.6500	40.8600	41.0200	59992502
2174	2015-03-11	42.3100	42.3700	41.8400	41.9800	32215314
2175	2015-03-10	42.3500	42.7100	42.0300	42.0300	39159730
2176	2015-03-09	42.1900	43.1250	42.1900	42.8500	32107957
2177	2015-03-06	43.0000	43.1100	42.1500	42.3600	36248785
2178	2015-03-05	43.0700	43.2400	42.8200	43.1100	23193541
2179	2015-03-04	43.0100	43.2100	42.8800	43.0550	25748692
2180	2015-03-03	43.5600	43.8250	43.0900	43.2800	31748648
2181	2015-03-02	43.6700	44.1900	43.5500	43.8800	31924049
2182	2015-02-27	44.1300	44.2000	43.6600	43.8500	33807740
2183	2015-02-26	43.9900	44.2300	43.8900	44.0550	28957329
2184	2015-02-25	43.9500	44.0900	43.8000	43.9900	29759820
2185	2015-02-24	44.1500	44.3000	43.9200	44.0900	25271747
2186	2015-02-23	43.7000	44.1900	43.6500	44.1500	32518754
2187	2015-02-20	43.5100	43.8800	43.2900	43.8550	29721133
2188	2015-02-19	43.1800	43.5263	43.0500	43.5000	27603420
2189	2015-02-18	43.6300	43.7000	43.3900	43.5300	27111657
2190	2015-02-17	43.9700	44.0000	43.1900	43.5800	33695749
2191	2015-02-13	43.3800	43.8700	43.1500	43.8700	40264887
2192	2015-02-12	42.6600	43.0900	42.5100	43.0900	33268831
2193	2015-02-11	42.6500	42.6500	42.2100	42.3800	38262509
2194	2015-02-10	42.7400	42.7700	42.1800	42.6000	29670676
2195	2015-02-09	42.2400	42.7400	42.2100	42.3600	31381061
2196	2015-02-06	42.6800	42.7900	42.1500	42.4100	34616554
2197	2015-02-05	42.2200	42.6400	41.8550	42.4500	36548168
2198	2015-02-04	41.9400	42.2100	41.3600	41.8400	41614812
2199	2015-02-03	41.6300	41.9300	41.0450	41.6000	52082448
2200	2015-02-02	40.5900	41.3700	40.2300	41.2800	50352532
2201	2015-01-30	41.5500	41.5800	40.3500	40.4000	78004944
2202	2015-01-29	40.9300	42.1200	40.7900	42.0100	63585273
2203	2015-01-28	42.7400	42.7900	41.1600	41.1900	84507078
2204	2015-01-27	42.9500	43.2000	42.1050	42.6600	169163953
2205	2015-01-26	47.0000	47.1339	46.2399	47.0100	42525530
2206	2015-01-23	47.3600	47.3900	46.8000	47.1800	26211594
2207	2015-01-22	46.3800	47.1350	46.0800	47.1300	35898035
2208	2015-01-21	45.9400	46.1400	45.4800	45.9200	39081143
2209	2015-01-20	46.3000	46.6500	45.5700	46.3900	36161860
2210	2015-01-16	45.3100	46.2800	45.1700	46.2400	35695289
2211	2015-01-15	46.2200	46.3800	45.4100	45.4800	32750779
2212	2015-01-14	45.9600	46.2400	45.6200	45.9550	29719580
2213	2015-01-13	46.9700	47.9100	46.0600	46.3550	35270601
2214	2015-01-12	47.4200	47.5400	46.3600	46.6000	23651887
2215	2015-01-09	47.6100	47.8200	46.9000	47.1900	23715642
2216	2015-01-08	46.7500	47.7499	46.7200	47.5900	29645202
2217	2015-01-07	45.9800	46.4600	45.4900	46.2300	29114061
2218	2015-01-06	46.3800	46.7490	45.5400	45.6500	36447854
2219	2015-01-05	46.3700	46.7300	46.2500	46.3250	39673865
2220	2015-01-02	46.6600	47.4200	46.5400	46.7600	27913852
2221	2014-12-31	46.7300	47.4400	46.4500	46.4500	21552450
2222	2014-12-30	47.4400	47.6200	46.8400	47.0200	16384692
2223	2014-12-29	47.7000	47.7800	47.2600	47.4500	14439518
2224	2014-12-26	48.4100	48.4100	47.8200	47.8800	13197817
2225	2014-12-24	48.6400	48.6400	48.0800	48.1400	11442790
2226	2014-12-23	48.3700	48.8000	48.1300	48.4500	23656529
2227	2014-12-22	47.7800	48.1200	47.7100	47.9800	26565984
2228	2014-12-19	47.6300	48.1000	47.1700	47.6600	64551182
2229	2014-12-18	46.5800	47.5200	46.3386	47.5200	40105550
2230	2014-12-17	45.0500	45.9450	44.9000	45.7400	34970865
2231	2014-12-16	45.9000	46.3400	45.1300	45.1600	47801392
2232	2014-12-15	47.2000	47.6700	46.5500	46.6700	29247761
2233	2014-12-12	46.7800	47.7300	46.6700	46.9500	34248371
2234	2014-12-11	47.0800	47.7400	46.6800	47.1700	29061918
2235	2014-12-10	47.5800	47.6600	46.7001	46.9000	30431788
2236	2014-12-09	47.1100	47.9200	47.0500	47.5900	24330506
2237	2014-12-08	48.2600	48.3500	47.4450	47.6950	26663107
2238	2014-12-05	48.8200	48.9700	48.3800	48.4200	27313449
2239	2014-12-04	48.3900	49.0600	48.2000	48.8400	30345132
2240	2014-12-03	48.4400	48.5000	47.8050	48.0800	23534752
2241	2014-12-02	48.8400	49.0500	48.2000	48.4600	25773478
2242	2014-12-01	47.8800	48.7800	47.7100	48.6200	31191575
2243	2014-11-28	47.9500	48.1950	47.6100	47.8100	21534426
2244	2014-11-26	47.4900	47.9900	47.2800	47.7500	27164877
2245	2014-11-25	47.6600	47.9700	47.4500	47.4700	28007993
2246	2014-11-24	47.9900	48.0000	47.3900	47.5900	35434245
2247	2014-11-21	49.0200	49.0500	47.5700	47.9800	42884795
2248	2014-11-20	48.0000	48.7000	47.8700	48.7000	21510587
2249	2014-11-19	48.6600	48.7549	47.9300	48.2200	26177450
2250	2014-11-18	49.1300	49.3250	48.7000	48.7400	23996457
2251	2014-11-17	49.4100	49.7050	49.1400	49.4600	30318648
2252	2014-11-14	49.7400	50.0450	49.3900	49.5800	29081657
2253	2014-11-13	48.8100	49.6450	48.7050	49.6100	26210433
2254	2014-11-12	48.5600	48.9200	48.5200	48.7800	22722123
2255	2014-11-11	48.8500	48.9300	48.6450	48.8700	23445239
2256	2014-11-10	48.6500	49.1500	48.5500	48.8900	36370067
2257	2014-11-07	48.9200	48.9200	48.2901	48.6800	28000598
2258	2014-11-06	47.8600	48.8600	47.7900	48.7000	33037841
2259	2014-11-05	47.8000	47.9000	47.2600	47.8600	22449594
2260	2014-11-04	47.3010	47.7300	47.2500	47.5700	21530813
2261	2014-11-03	46.8900	47.4600	46.7300	47.4400	23130397
2262	2014-10-31	46.9400	46.9700	46.4800	46.9500	35849656
2263	2014-10-30	46.3200	46.3200	45.7700	46.0500	30073873
2264	2014-10-29	46.4400	46.7000	46.3400	46.6200	30283622
2265	2014-10-28	45.8600	46.5000	45.7700	46.4900	29049750
2266	2014-10-27	45.7100	46.1000	45.7100	45.9100	30371308
2267	2014-10-24	46.8300	46.9000	45.1800	46.1300	61081039
2268	2014-10-23	44.6200	45.4450	44.5300	45.0200	45451869
2269	2014-10-22	45.0000	45.0700	44.2250	44.3800	33579817
2270	2014-10-21	44.3600	44.9750	44.1900	44.8800	36433824
2271	2014-10-20	43.0600	44.1400	42.8100	44.0800	34530887
2272	2014-10-17	43.2000	43.9350	42.7900	43.6300	40683346
2273	2014-10-16	42.5300	43.0800	42.2200	42.7400	49040989
2274	2014-10-15	43.0000	43.3900	42.1000	43.2200	60220961
2275	2014-10-14	43.8700	44.3800	43.5600	43.7300	38120558
2276	2014-10-13	43.8200	44.5600	43.4900	43.6500	37100207
2277	2014-10-10	45.6000	46.1200	43.9500	44.0300	51978146
2278	2014-10-09	46.5000	46.8000	45.7400	45.8500	34426595
2279	2014-10-08	45.4800	46.8900	45.3400	46.7800	33030972
2280	2014-10-07	45.8600	45.9300	45.4200	45.5300	25724544
2281	2014-10-06	46.1200	46.3000	45.9199	46.0900	20603960
2282	2014-10-03	45.9800	46.3000	45.6100	46.0900	32453273
2283	2014-10-02	45.8300	46.1000	45.6400	45.7600	25119508
2284	2014-10-01	46.2700	46.5300	45.8450	45.9000	38088355
2285	2014-09-30	46.3700	46.4763	46.0100	46.3600	33033086
2286	2014-09-29	45.9800	46.5600	45.7600	46.4400	26090980
2287	2014-09-26	45.9300	46.6200	45.7600	46.4100	27078764
2288	2014-09-25	46.8800	47.0900	46.0300	46.0400	32777043
2289	2014-09-24	46.6300	47.1100	46.3400	47.0800	26480359
2290	2014-09-23	46.8500	46.9800	46.4700	46.5600	33430300
2291	2014-09-22	47.3000	47.3800	46.9800	47.0600	38655900
2292	2014-09-19	46.8100	47.5700	46.6000	47.5200	202522400
2293	2014-09-18	46.5900	46.8300	46.4600	46.6800	35533100
2294	2014-09-17	46.2600	46.6900	46.2300	46.5200	38249200
2295	2014-09-16	46.3900	46.8500	46.2900	46.7600	27865200
2296	2014-09-15	46.5400	46.7100	46.1000	46.2400	37630700
2297	2014-09-12	46.9100	47.0200	46.6000	46.6950	38244700
2298	2014-09-11	46.7400	47.0000	46.4700	47.0000	29216400
2299	2014-09-10	46.8201	46.9400	46.2800	46.8400	27302400
2300	2014-09-09	46.4700	46.9700	46.4200	46.7600	40255500
2301	2014-09-08	46.0200	46.8000	45.9900	46.4700	45719000
2302	2014-09-05	45.1100	45.9300	45.1100	45.9100	36882700
2303	2014-09-04	44.7400	45.2700	44.7200	45.2600	26475500
2304	2014-09-03	44.5300	45.1100	44.5300	44.9600	33684500
2305	2014-09-02	45.4300	45.4600	44.8500	45.0900	22956800
2306	2014-08-29	45.0900	45.4400	44.8550	45.4300	21607600
2307	2014-08-28	44.7500	44.9800	44.6100	44.8800	17657600
2308	2014-08-27	44.9000	45.0000	44.7600	44.8700	20823000
2309	2014-08-26	45.3100	45.3950	44.9400	45.0050	14873100
2310	2014-08-25	45.4000	45.4400	45.0400	45.1700	16898100
2311	2014-08-22	45.3500	45.4700	45.0700	45.1500	18294500
2312	2014-08-21	44.8400	45.2500	44.8300	45.2200	22272000
2313	2014-08-20	45.3400	45.4000	44.9000	44.9500	24770500
2314	2014-08-19	44.9700	45.3400	44.8300	45.3300	28139500
2315	2014-08-18	44.9400	45.1100	44.6800	45.1100	26891100
2316	2014-08-15	44.5800	44.8950	44.4000	44.7900	41611300
2317	2014-08-14	44.0800	44.4170	44.0100	44.2700	19313200
2318	2014-08-13	43.6800	44.1800	43.5200	44.0800	22889500
2319	2014-08-12	43.0400	43.5900	43.0000	43.5200	21431100
2320	2014-08-11	43.2600	43.4500	43.0200	43.2000	20351600
2321	2014-08-08	43.2300	43.3150	42.9100	43.2000	28942700
2322	2014-08-07	42.8400	43.4500	42.6500	43.2300	30314900
2323	2014-08-06	42.7400	43.1700	42.2100	42.7400	24634000
2324	2014-08-05	43.3100	43.4600	42.8300	43.0800	26266400
2325	2014-08-04	42.9700	43.4700	42.8100	43.3700	34277400
2326	2014-08-01	43.2100	43.2500	42.6000	42.8600	31170300
2327	2014-07-31	43.3800	43.6900	43.0800	43.1600	31537500
2328	2014-07-30	44.0700	44.1000	43.2900	43.5785	31921400
2329	2014-07-29	43.9100	44.0900	43.6400	43.8850	27763100
2330	2014-07-28	44.3600	44.5100	43.9300	43.9700	29684200
2331	2014-07-25	44.3000	44.6600	44.3000	44.5000	26737700
2332	2014-07-24	44.9300	45.0000	44.3200	44.4000	30725300
2333	2014-07-23	45.4500	45.4500	44.6200	44.8700	52362900
2334	2014-07-22	45.0000	45.1500	44.5900	44.8300	43095800
2335	2014-07-21	44.5600	45.1600	44.2200	44.8350	37604400
2336	2014-07-18	44.6500	44.8400	44.2500	44.6900	43407500
2337	2014-07-17	45.4500	45.7100	44.2500	44.5300	82180300
2338	2014-07-16	42.5100	44.3100	42.4800	44.0800	63318000
2339	2014-07-15	42.3300	42.4700	42.0300	42.4500	28748700
2340	2014-07-14	42.2200	42.4500	42.0400	42.1400	21881100
2341	2014-07-11	41.7000	42.0900	41.4800	42.0900	24083000
2342	2014-07-10	41.3700	42.0000	41.0500	41.6850	21854700
2343	2014-07-09	41.9800	41.9900	41.5300	41.6700	18445900
2344	2014-07-08	41.8700	42.0000	41.6100	41.7800	31218200
2345	2014-07-07	41.7500	42.1200	41.7100	41.9900	21952400
2346	2014-07-03	41.9100	41.9900	41.5600	41.8000	15969300
2347	2014-07-02	41.7300	41.9000	41.5300	41.9000	20208100
2348	2014-07-01	41.8600	42.1500	41.6900	41.8700	26917000
2349	2014-06-30	42.1700	42.2100	41.7000	41.7000	30805500
2350	2014-06-27	41.6100	42.2900	41.5100	42.2500	74640000
2351	2014-06-26	41.9300	41.9400	41.4300	41.7200	23604400
2352	2014-06-25	41.7000	42.0500	41.4600	42.0300	20049100
2353	2014-06-24	41.8300	41.9400	41.5600	41.7450	26509100
2354	2014-06-23	41.7300	42.0000	41.6900	41.9900	18743900
2355	2014-06-20	41.4450	41.8300	41.3800	41.6800	47764900
2356	2014-06-19	41.5700	41.7700	41.3301	41.5100	19828200
2357	2014-06-18	41.6050	41.7400	41.1800	41.6500	27097000
2358	2014-06-17	41.2900	41.9100	40.3350	41.6800	22518600
2359	2014-06-16	41.0400	41.6100	41.0400	41.5000	24205300
2360	2014-06-13	41.1000	41.5650	40.8600	41.2300	26310000
2361	2014-06-12	40.8100	40.8800	40.2900	40.5800	29818900
2362	2014-06-11	40.9300	41.0700	40.7650	40.8600	18040000
2363	2014-06-10	41.0300	41.1600	40.8600	41.1100	15117700
2364	2014-06-09	41.3900	41.4800	41.0200	41.2700	15019200
2365	2014-06-06	41.4800	41.6600	41.2400	41.4800	24060500
2366	2014-06-05	40.5900	41.2500	40.4000	41.2100	31865200
2367	2014-06-04	40.2100	40.3700	39.8600	40.3200	23209000
2368	2014-06-03	40.6000	40.6800	40.2500	40.2900	18068900
2369	2014-06-02	40.9500	41.0900	40.6800	40.7900	18504300
2370	2014-05-30	40.4500	40.9700	40.2500	40.9400	34567600
2371	2014-05-29	40.1500	40.3500	39.9100	40.3400	19888200
2372	2014-05-28	40.1400	40.1900	39.8200	40.0100	25711500
2373	2014-05-27	40.2600	40.2600	39.8100	40.1900	26160600
2374	2014-05-23	40.3700	40.3700	40.0000	40.1200	18020000
2375	2014-05-22	40.2900	40.3500	39.8500	40.1000	20201800
2376	2014-05-21	39.8000	40.3500	39.7399	40.3500	22398700
2377	2014-05-20	39.6800	39.9400	39.4600	39.6800	21320900
2378	2014-05-19	39.6100	39.8200	39.4600	39.7500	24537400
2379	2014-05-16	39.6700	39.8400	39.2700	39.8300	29867100
2380	2014-05-15	40.0900	40.4000	39.5100	39.6000	37793200
2381	2014-05-14	40.3000	40.4500	40.0500	40.2400	18818700
2382	2014-05-13	39.9200	40.5000	39.8500	40.4200	27004800
2383	2014-05-12	39.7400	40.0200	39.6500	39.9700	22782600
2384	2014-05-09	39.5400	39.8500	39.3700	39.5400	29647600
2385	2014-05-08	39.3400	39.9000	38.9700	39.6400	32120400
2386	2014-05-07	39.2200	39.5100	38.5100	39.4250	41744500
2387	2014-05-06	39.2900	39.3500	38.9500	39.0600	27112400
2388	2014-05-05	39.5200	39.6399	39.3000	39.4300	22460900
2389	2014-05-02	40.3100	40.3400	39.6600	39.6900	43416600
2390	2014-05-01	40.2401	40.3600	39.9500	40.0000	28787400
2391	2014-04-30	40.4000	40.5000	40.1699	40.4000	35458700
2392	2014-04-29	41.1000	41.1900	40.3900	40.5100	29636200
2393	2014-04-28	40.1400	41.2900	40.0900	40.8700	50610200
2394	2014-04-25	40.2900	40.6800	39.7500	39.9100	56876800
2395	2014-04-24	39.7400	39.9700	39.3000	39.8600	42381600
2396	2014-04-23	39.9900	39.9900	39.4700	39.6900	24602800
2397	2014-04-22	39.9600	40.1400	39.8300	39.9900	27056700
2398	2014-04-21	40.1300	40.1500	39.7900	39.9400	22221200
2399	2014-04-17	40.0100	40.1950	39.5100	40.0100	36689400
2400	2014-04-16	40.0600	40.4150	39.9050	40.4000	30615800
2401	2014-04-15	39.3400	39.9600	39.0500	39.7500	33968700
2402	2014-04-14	39.1100	39.4100	38.9000	39.1800	32006600
2403	2014-04-11	39.0000	39.7900	39.0000	39.2090	34330200
2404	2014-04-10	40.4400	40.6900	39.0900	39.3600	45960800
2405	2014-04-09	39.9300	40.5500	39.8800	40.4700	27398700
2406	2014-04-08	39.7500	39.9300	39.2000	39.8200	35918600
2407	2014-04-07	39.9600	40.2700	39.7400	39.8000	37559600
2408	2014-04-04	41.2500	41.3900	39.6400	39.8700	51409600
2409	2014-04-03	41.2900	41.2900	40.7100	41.0100	30139600
2410	2014-04-02	41.4400	41.6600	41.1700	41.3500	28666700
2411	2014-04-01	41.1500	41.5900	41.0700	41.4200	32605000
2412	2014-03-31	40.4300	41.5000	40.4000	40.9900	46886300
2413	2014-03-28	39.7900	40.6350	39.6800	40.3000	43472700
2414	2014-03-27	39.7400	39.9700	39.3400	39.3600	35369200
2415	2014-03-26	40.4800	40.7050	39.6000	39.7900	41977500
2416	2014-03-25	40.6600	40.9900	39.9599	40.3400	43193100
2417	2014-03-24	40.3400	40.6400	39.8600	40.5000	46098400
2418	2014-03-21	40.7200	40.9400	40.0100	40.1600	80721800
2419	2014-03-20	39.2500	40.6490	39.2400	40.3300	59269800
2420	2014-03-19	39.4700	39.5500	38.9100	39.2700	35597200
2421	2014-03-18	38.2600	39.9000	38.2200	39.5500	64063900
2422	2014-03-17	37.9000	38.4100	37.7900	38.0500	20479600
2423	2014-03-14	37.6510	38.1350	37.5058	37.7000	27195600
2424	2014-03-13	38.4200	38.4500	37.6414	37.8900	32169700
2425	2014-03-12	37.8000	38.4300	37.7900	38.2700	30494100
2426	2014-03-11	37.8700	38.2300	37.7200	38.0200	25216400
2427	2014-03-10	37.9900	38.0100	37.7200	37.8200	19006600
2428	2014-03-07	38.2800	38.3600	37.6900	37.9000	26591600
2429	2014-03-06	38.1400	38.2400	37.8900	38.1500	23582200
2430	2014-03-05	38.2500	38.2699	37.9300	38.1100	20520100
2431	2014-03-04	38.2000	38.4800	38.0700	38.4100	26802400
2432	2014-03-03	37.9200	38.1300	37.4950	37.7800	29717500
2433	2014-02-28	37.9800	38.4600	37.8200	38.3100	41215000
2434	2014-02-27	37.4500	37.8900	37.2300	37.8600	33903400
2435	2014-02-26	37.5801	37.7400	37.1900	37.4700	41041800
2436	2014-02-25	37.6100	37.8500	37.3500	37.5400	30736500
2437	2014-02-24	37.6900	37.9750	37.5400	37.6900	32085100
2438	2014-02-21	37.9400	38.3500	37.8600	37.9800	38021300
2439	2014-02-20	37.5700	37.8700	37.3950	37.7500	27526100
2440	2014-02-19	37.2200	37.7500	37.2100	37.5100	29750400
2441	2014-02-18	37.6300	37.7800	37.4100	37.4200	32834000
2442	2014-02-14	37.3900	37.7800	37.3300	37.6200	31407500
2443	2014-02-13	37.3300	37.8600	37.3300	37.6100	37635500
2444	2014-02-12	37.3500	37.6000	37.3000	37.4700	27051800
2445	2014-02-11	36.8800	37.2600	36.8600	37.1750	32141400
2446	2014-02-10	36.6300	36.8000	36.2900	36.8000	26767000
2447	2014-02-07	36.3200	36.5900	36.0100	36.5600	33260500
2448	2014-02-06	35.8000	36.2500	35.6900	36.1800	35351800
2449	2014-02-05	36.2900	36.4700	35.8000	35.8200	55814400
2450	2014-02-04	36.9700	37.1890	36.2500	36.3500	54697900
2451	2014-02-03	37.7400	37.9850	36.4300	36.4800	64063100
2452	2014-01-31	36.9500	37.8900	36.5600	37.8400	93162300
2453	2014-01-30	36.7900	36.8800	36.2300	36.8600	35036300
2454	2014-01-29	35.9800	36.8800	35.9000	36.6600	52745900
2455	2014-01-28	36.1200	36.3900	35.7500	36.2700	36205500
2456	2014-01-27	36.8700	36.8900	35.9800	36.0300	44420800
2457	2014-01-24	37.4500	37.5500	36.5300	36.8050	76395500
2458	2014-01-23	36.0900	36.1300	35.5200	36.0550	43954000
2459	2014-01-22	36.2600	36.3200	35.7500	35.9300	21904300
2460	2014-01-21	36.8200	36.8200	36.0600	36.1700	31567300
2461	2014-01-17	36.8300	36.8300	36.1500	36.3800	46267500
2462	2014-01-16	36.6900	37.0000	36.3100	36.8900	38018700
2463	2014-01-15	35.9000	36.7900	35.8500	36.7600	44812600
2464	2014-01-14	34.7300	35.8800	34.6300	35.7800	41623300
2465	2014-01-13	35.9900	36.0200	34.8300	34.9800	45901900
2466	2014-01-10	35.9000	36.1500	35.7500	36.0400	40548800
2467	2014-01-09	35.8800	35.9100	35.4000	35.5300	36516300
2468	2014-01-08	36.0000	36.1400	35.5800	35.7600	59971700
2469	2014-01-07	36.3250	36.4900	36.2100	36.4100	35802800
2470	2014-01-06	36.8500	36.8900	36.1100	36.1300	43603700
2471	2014-01-03	37.2000	37.2200	36.6000	36.9100	31134800
2472	2014-01-02	37.3500	37.4000	37.1000	37.1600	30632200
2473	2013-12-31	37.4000	37.5800	37.2170	37.4100	17503500
2474	2013-12-30	37.2200	37.3800	36.9006	37.2900	16290500
2475	2013-12-27	37.5800	37.6200	37.1700	37.2900	14563000
2476	2013-12-26	37.2000	37.4900	37.1700	37.4400	17612800
2477	2013-12-24	36.7200	37.1700	36.6400	37.0800	14243000
2478	2013-12-23	36.8100	36.8900	36.5500	36.6200	25128700
2479	2013-12-20	36.2000	36.9300	36.1850	36.8000	62649100
2480	2013-12-19	36.5100	36.5500	36.0800	36.2500	34160100
2481	2013-12-18	36.3601	36.6000	35.5300	36.5800	63192100
2482	2013-12-17	36.9400	37.1100	36.3344	36.5200	45687700
2483	2013-12-16	36.7300	37.0000	36.5400	36.8850	31734200
2484	2013-12-13	37.4200	37.4500	36.6200	36.6900	40066100
2485	2013-12-12	37.6400	37.6400	37.1800	37.2200	36012800
2486	2013-12-11	38.0600	38.3000	37.3900	37.6100	39853400
2487	2013-12-10	38.6100	38.9000	38.0200	38.1100	37828600
2488	2013-12-09	38.5600	38.8700	38.3700	38.7050	30286000
2489	2013-12-06	38.4200	38.5500	37.9900	38.3600	36457300
2490	2013-12-05	38.8500	38.8750	37.1800	38.0000	116305000
2491	2013-12-04	38.2100	38.9800	38.1200	38.9400	51983600
2492	2013-12-03	38.1400	38.4900	38.0800	38.3100	52109800
2493	2013-12-02	38.0900	38.7800	38.0600	38.4500	42950400
2494	2013-11-29	37.8200	38.2900	37.8200	38.1300	22090400
2495	2013-11-27	37.5700	37.7600	37.4900	37.6000	26002100
2496	2013-11-26	37.5700	37.6500	37.3500	37.3500	34465300
2497	2013-11-25	37.9300	37.9500	37.5700	37.6400	30646800
2498	2013-11-22	37.5250	37.6800	37.3300	37.5700	27982000
2499	2013-11-21	37.2700	37.5300	37.2600	37.4000	23064700
2500	2013-11-20	36.8700	37.4100	36.8600	37.0800	32229900
2501	2013-11-19	36.8500	37.2300	36.6700	36.7400	44275000
2502	2013-11-18	37.3500	37.5800	37.0700	37.2000	53277500
2503	2013-11-15	37.9500	38.0200	37.7200	37.8410	50601300
2504	2013-11-14	37.8700	38.1300	37.7200	38.0210	46183700
2505	2013-11-13	36.9800	38.1600	36.9000	38.1550	44957600
2506	2013-11-12	37.3800	37.5950	37.2000	37.3600	31651600
2507	2013-11-11	37.6900	37.7750	37.3550	37.5900	26872500
2508	2013-11-08	37.6700	37.7800	37.3400	37.7800	36737800
2509	2013-11-07	37.9600	38.0100	37.4300	37.5000	60437400
2510	2013-11-06	37.2400	38.2200	37.0600	38.1800	88948800
2511	2013-11-05	35.7899	36.7100	35.7700	36.6400	51681900
2512	2013-11-04	35.5900	35.9800	35.5500	35.9400	28060700
2513	2013-11-01	35.6700	35.6900	35.3900	35.5250	40264600
2514	2013-10-31	35.6600	35.6900	35.3400	35.4050	41682300
2515	2013-10-30	35.5300	35.7900	35.4300	35.5400	36997700
2516	2013-10-29	35.6301	35.7200	35.2600	35.5200	31702200
2517	2013-10-28	35.6100	35.7300	35.2700	35.5700	38383600
2518	2013-10-25	35.8800	36.2900	35.4700	35.7300	113494000
2519	2013-10-24	33.8200	34.1000	33.5700	33.7200	53209700
2520	2013-10-23	34.3500	34.4900	33.6740	33.7600	58600500
2521	2013-10-22	35.0200	35.1000	34.5200	34.5800	40438500
2522	2013-10-21	34.9800	35.2000	34.9100	34.9900	27433500
2523	2013-10-18	34.8200	34.9900	34.3300	34.9600	41811700
2524	2013-10-17	34.4500	34.9900	34.3700	34.9200	31359200
2525	2013-10-16	34.6000	34.8950	34.5600	34.6400	35111600
2526	2013-10-15	34.6700	34.9900	34.4700	34.4900	47097800
2527	2013-10-14	33.9000	34.5000	33.7800	34.4500	27757900
2528	2013-10-11	33.6800	34.1400	33.6800	34.1300	30033300
2529	2013-10-10	33.3100	33.8900	33.2600	33.7600	42875100
2530	2013-10-09	33.0700	33.3499	32.9600	33.0700	35878600
2531	2013-10-08	33.3100	33.3300	32.8000	33.0100	41017600
2532	2013-10-07	33.6000	33.7100	33.2000	33.3000	35069300
2533	2013-10-04	33.6900	33.9900	33.6200	33.8800	33008100
2534	2013-10-03	33.8800	34.0000	33.4200	33.8600	38703800
2535	2013-10-02	33.3600	34.0300	33.2900	33.9200	46946800
2536	2013-10-01	33.3500	33.6100	33.3000	33.5800	36718700
2537	2013-09-30	33.0000	33.3100	32.7000	33.2800	39839500
2538	2013-09-27	32.8800	33.7500	32.8700	33.2700	55348000
2539	2013-09-26	32.6400	33.0000	32.5900	32.7700	28504000
2540	2013-09-25	32.4900	32.8000	32.4000	32.5050	28907500
2541	2013-09-24	32.8700	32.8700	32.1500	32.4550	40685000
2542	2013-09-23	32.5401	32.9690	32.5000	32.7400	39826100
2543	2013-09-20	33.4100	33.4800	32.6850	32.7910	102904900
2544	2013-09-19	33.4800	33.6800	33.3200	33.6400	42026600
2545	2013-09-18	32.9900	33.4000	32.8300	33.3200	64099900
2546	2013-09-17	33.4200	33.4700	32.9000	32.9300	84716500
2547	2013-09-16	33.3800	33.5000	32.7300	32.8010	52839700
2548	2013-09-13	32.7700	33.0700	32.5050	33.0300	40899000
2549	2013-09-12	32.7200	32.7800	32.5900	32.6900	32860200
2550	2013-09-11	32.5700	32.9300	32.5300	32.7400	39087500
2551	2013-09-10	31.9000	32.4000	31.7900	32.3900	56881200
2552	2013-09-09	31.2208	31.7900	31.2000	31.6550	49628500
2553	2013-09-06	31.3100	31.3900	31.1300	31.1520	75434900
2554	2013-09-05	31.1000	31.4400	30.9500	31.2350	71644900
2555	2013-09-04	31.3900	31.4700	31.1100	31.1950	142320600
2556	2013-09-03	31.7500	32.0700	31.2900	31.8800	154507000
2557	2013-08-30	33.3700	33.4800	33.0900	33.4000	42790200
2558	2013-08-29	32.9300	33.6000	32.8000	33.5500	45284700
2559	2013-08-28	33.3900	33.6000	33.0000	33.0200	44257400
2560	2013-08-27	33.5150	34.1000	33.1500	33.2600	58522300
2561	2013-08-26	34.4000	34.6700	34.0300	34.1500	72786800
2562	2013-08-23	35.1700	35.2000	34.0000	34.7500	225493800
2563	2013-08-22	32.1850	32.4900	32.1000	32.3900	31169900
2564	2013-08-21	31.6100	32.0100	31.5400	31.6100	37409100
2565	2013-08-20	31.4400	31.9000	31.3700	31.6200	22979600
2566	2013-08-19	31.7600	31.9700	31.3800	31.3930	27902500
2567	2013-08-16	31.7900	31.9900	31.6600	31.8000	32866300
2568	2013-08-15	32.0000	32.1800	30.8400	31.7900	33338000
2569	2013-08-14	32.1400	33.3600	31.7000	32.3500	48519600
2570	2013-08-13	32.5100	32.5500	32.2100	32.2300	39464100
2571	2013-08-12	32.4600	32.9700	32.4600	32.8700	25493700
2572	2013-08-09	32.7700	32.9000	32.4700	32.7000	26800700
2573	2013-08-08	32.2400	33.0700	32.0500	32.8900	59034400
2574	2013-08-07	31.5400	32.1000	31.2500	32.0630	38078600
2575	2013-08-06	31.5500	31.6700	31.3800	31.5800	36331500
2576	2013-08-05	31.9000	32.0000	31.6400	31.7000	30984000
2577	2013-08-02	31.6900	31.9000	31.5650	31.8900	29199900
2578	2013-08-01	32.0600	32.0900	31.6000	31.6700	42557900
2579	2013-07-31	31.9700	32.0500	31.7100	31.8400	43898400
2580	2013-07-30	31.7800	32.1200	31.5500	31.8500	45799500
2581	2013-07-29	31.4700	31.6000	31.4000	31.5400	28870700
2582	2013-07-26	31.2600	31.6200	31.2050	31.6200	38633600
2583	2013-07-25	31.6200	31.6500	31.2500	31.3900	63213000
2584	2013-07-24	32.0350	32.1900	31.8900	31.9600	52803100
2585	2013-07-23	31.9100	32.0400	31.7100	31.8200	65810400
2586	2013-07-22	31.7000	32.0100	31.6000	32.0100	79040700
2587	2013-07-19	32.4000	32.6700	31.0200	31.4000	248428500
2588	2013-07-18	35.7200	35.8900	35.2200	35.4400	49547100
2589	2013-07-17	36.3400	36.3900	35.4900	35.7400	37285100
2590	2013-07-16	36.0100	36.4299	35.9600	36.2700	36378500
2591	2013-07-15	35.6600	36.2200	35.5800	36.1700	34142600
2592	2013-07-12	35.5800	35.7300	35.2800	35.6700	35501200
2593	2013-07-11	35.0000	35.7700	34.9000	35.6850	53638300
2594	2013-07-10	34.3400	34.8100	34.3200	34.7000	29658800
2595	2013-07-09	34.5800	34.6000	34.1400	34.3500	25318500
2596	2013-07-08	34.3500	34.5900	33.9800	34.3250	32396900
2597	2013-07-05	34.0900	34.2400	33.5810	34.2100	26085900
2598	2013-07-03	33.6600	34.3700	33.6000	34.0100	15994400
2599	2013-07-02	34.4100	34.4389	33.6300	33.9400	37630000
2600	2013-07-01	34.7500	34.9900	34.3300	34.3600	31055400
2601	2013-06-28	34.3800	34.7900	34.3400	34.5450	65545500
2602	2013-06-27	34.5200	34.7800	34.5000	34.6200	28993100
2603	2013-06-26	34.1200	34.4800	33.8875	34.3500	48665900
2604	2013-06-25	34.0800	34.3800	33.4600	33.6700	44073400
2605	2013-06-24	32.9400	34.2000	32.5700	33.7150	56109000
2606	2013-06-21	33.6600	33.7300	33.0500	33.2650	85338500
2607	2013-06-20	34.2600	34.3300	33.3700	33.4900	54493700
2608	2013-06-19	34.9600	35.0900	34.5900	34.5900	30816200
2609	2013-06-18	34.9700	35.1700	34.8950	34.9800	28616500
2610	2013-06-17	34.6900	35.1600	34.6300	35.0000	49670100
2611	2013-06-14	34.5500	34.6901	34.2500	34.4000	53192600
2612	2013-06-13	34.9900	35.0200	34.5900	34.7150	45654900
2613	2013-06-12	35.1400	35.2700	34.8500	35.0000	37372700
2614	2013-06-11	35.0500	35.1800	34.6800	34.8400	39435900
2615	2013-06-10	35.5100	35.6500	35.1400	35.4700	35994500
2616	2013-06-07	35.2500	35.7800	35.0600	35.6700	40757300
2617	2013-06-06	34.8400	35.1100	34.4900	34.9600	37618500
2618	2013-06-05	34.6000	34.8900	34.4300	34.7800	46025100
2619	2013-06-04	35.6200	35.7400	34.7710	34.9900	65529500
2620	2013-06-03	34.9200	35.6300	34.8300	35.5900	51252600
2621	2013-05-31	34.8200	35.2800	34.7900	34.9000	56165700
2622	2013-05-30	34.8500	35.2500	34.8130	35.0300	51131000
2623	2013-05-29	34.7400	35.0200	34.5700	34.8800	38412200
2624	2013-05-28	34.4200	35.1800	34.4100	35.0200	48212100
2625	2013-05-24	33.9200	34.2800	33.9000	34.2690	33174400
2626	2013-05-23	34.2300	34.5500	33.9000	34.1500	51102700
2627	2013-05-22	34.7900	34.8400	34.3600	34.6100	66047500
2628	2013-05-21	35.1000	35.2725	34.7200	34.8500	48702400
2629	2013-05-20	34.7300	35.0950	34.6800	35.0800	54020800
2630	2013-05-17	34.1301	34.8700	34.1000	34.8700	60666700
2631	2013-05-16	33.6400	34.1500	33.5500	34.0800	59382900
2632	2013-05-15	33.4500	33.9000	33.4300	33.8450	46303900
2633	2013-05-14	32.8601	33.5300	32.8000	33.5300	56870100
2634	2013-05-13	32.6100	33.0700	32.5500	33.0300	36027600
2635	2013-05-10	32.6700	32.7200	32.3200	32.6900	36394900
2636	2013-05-09	32.8500	33.0000	32.5900	32.6600	46417800
2637	2013-05-08	33.0667	33.2400	32.6500	32.9900	51595700
2638	2013-05-07	33.6500	33.7900	33.2400	33.3100	43078300
2639	2013-05-06	33.4200	33.9100	33.2500	33.7500	40978300
2640	2013-05-03	33.2300	33.5200	33.0800	33.4900	46784600
2641	2013-05-02	32.6300	33.1700	32.3900	33.1600	46059500
2642	2013-05-01	32.9300	33.0800	32.6000	32.7200	54330900
2643	2013-04-30	32.5600	33.1100	32.2800	33.1000	75165200
2644	2013-04-29	31.8000	32.6800	31.7700	32.6100	59116400
2645	2013-04-26	31.9000	31.9800	31.4500	31.7900	47799300
2646	2013-04-25	31.7100	32.8400	31.5400	31.9400	110700200
2647	2013-04-24	30.6200	31.9200	30.6000	31.7600	90946600
2648	2013-04-23	30.6900	30.8950	30.3850	30.6000	15534953
2649	2013-04-22	30.2900	31.1800	30.2800	30.8000	38621975
2650	2013-04-19	29.6200	30.2400	29.6100	29.7650	99790700
2651	2013-04-18	28.9500	28.9800	28.5000	28.7900	56906600
2652	2013-04-17	28.8500	29.0400	28.6000	28.8250	52840700
2653	2013-04-16	28.9000	29.1400	28.6950	28.9700	52797300
2654	2013-04-15	28.6500	28.9800	28.5100	28.6900	56332900
2655	2013-04-12	28.8500	29.0200	28.6600	28.7900	62886300
2656	2013-04-11	29.1000	29.2000	28.7300	28.9350	130923200
2657	2013-04-10	29.5700	30.3200	29.5200	30.2800	71116700
2658	2013-04-09	28.7300	29.8150	28.6800	29.6100	77733800
2659	2013-04-08	28.7300	28.7300	28.4700	28.5900	34759500
2660	2013-04-05	28.2200	28.7800	28.1100	28.7000	50927300
2661	2013-04-04	28.3900	28.6100	28.2700	28.5950	45263200
2662	2013-04-03	28.7500	28.9500	28.5400	28.5600	35062800
2663	2013-04-02	28.5900	28.8500	28.5200	28.8000	28456500
2664	2013-04-01	28.6400	28.6600	28.3600	28.6100	29201100
2665	2013-03-28	28.3200	28.6600	28.2600	28.6050	55453800
2666	2013-03-27	28.1400	28.4450	28.0800	28.3700	36047400
2667	2013-03-26	28.2400	28.3400	28.1100	28.1550	27824300
2668	2013-03-25	28.3000	28.3500	27.9600	28.1600	44154000
2669	2013-03-22	28.1900	28.3379	28.1000	28.2500	28720900
2670	2013-03-21	28.1100	28.3600	28.0500	28.1100	34233200
2671	2013-03-20	28.3400	28.4900	28.1800	28.3150	35447800
2672	2013-03-19	28.1200	28.2200	28.0300	28.1800	51901600
2673	2013-03-18	27.8800	28.2800	27.8100	28.1000	44809400
2674	2013-03-15	28.0300	28.1600	27.9800	28.0350	92710300
2675	2013-03-14	28.0000	28.1600	27.9300	28.1350	55914800
2676	2013-03-13	27.8700	28.0200	27.7500	27.9150	29093400
2677	2013-03-12	27.8400	27.9500	27.6400	27.9100	39255200
2678	2013-03-11	27.9400	27.9700	27.6700	27.8700	36627500
2679	2013-03-08	28.2500	28.3300	27.9600	28.0000	37667800
2680	2013-03-07	28.1100	28.2800	28.0050	28.1400	29196700
2681	2013-03-06	28.2100	28.2300	27.7800	28.0900	51448500
2682	2013-03-05	28.2900	28.5400	28.1600	28.3500	41432200
2683	2013-03-04	27.8500	28.1500	27.7000	28.1500	38157500
2684	2013-03-01	27.7200	27.9800	27.5200	27.9500	34849700
2685	2013-02-28	27.8800	27.9700	27.7400	27.8000	35840200
2686	2013-02-27	27.4200	28.0000	27.3300	27.8100	36394700
2687	2013-02-26	27.3800	27.6000	27.3400	27.3700	49923300
2688	2013-02-25	27.9700	28.0500	27.3700	27.3700	48011800
2689	2013-02-22	27.6800	27.7600	27.4800	27.7600	31425900
2690	2013-02-21	27.7400	27.7400	27.2300	27.4900	49078500
2691	2013-02-20	28.1300	28.2000	27.8300	27.8700	44110200
2692	2013-02-19	27.8801	28.0900	27.8000	28.0450	38781400
2693	2013-02-15	28.0400	28.1600	27.8750	28.0100	49650900
2694	2013-02-14	27.9200	28.0600	27.8700	28.0400	32663200
2695	2013-02-13	27.9300	28.1100	27.8800	28.0300	41715600
2696	2013-02-12	27.8800	28.0000	27.7500	27.8800	35990900
2697	2013-02-11	27.6500	27.9200	27.5000	27.8600	32247700
2698	2013-02-08	27.3500	27.7100	27.3100	27.5500	33318500
2699	2013-02-07	27.3500	27.3900	27.1000	27.2830	38028300
2700	2013-02-06	27.3799	27.5400	27.2500	27.3400	41889600
2701	2013-02-05	27.6200	27.6600	27.3600	27.4950	35410400
2702	2013-02-04	27.8700	28.0200	27.4200	27.4400	50540000
2703	2013-02-01	27.6700	28.0500	27.5500	27.9300	55565900
2704	2013-01-31	27.7900	27.9700	27.4000	27.4500	50530000
2705	2013-01-30	28.0100	28.1900	27.7600	27.8500	43580500
2706	2013-01-29	27.8200	28.1300	27.6000	28.0100	49242600
2707	2013-01-28	28.0100	28.2250	27.7600	27.9110	56056500
2708	2013-01-25	27.5800	28.2300	27.3900	27.8800	81847700
2709	2013-01-24	27.7000	28.0700	27.4700	27.6300	101739300
2710	2013-01-23	27.2000	27.6350	27.2000	27.6100	50387700
2711	2013-01-22	27.3000	27.4500	27.0000	27.1500	58650600
2712	2013-01-18	27.1000	27.2900	27.0400	27.2500	52167700
2713	2013-01-17	27.1900	27.4700	27.0600	27.2500	51685900
2714	2013-01-16	27.1500	27.2300	27.0100	27.0400	41077400
2715	2013-01-15	26.8300	27.2900	26.8250	27.2100	48244500
2716	2013-01-14	26.9000	27.0800	26.7600	26.8900	48324400
2717	2013-01-11	26.4900	26.9300	26.2800	26.8300	55512100
2718	2013-01-10	26.6500	26.9800	26.2900	26.4600	71431300
2719	2013-01-09	26.7200	26.7500	26.5600	26.7000	49047900
2720	2013-01-08	26.7500	26.7900	26.4600	26.5500	44703100
2721	2013-01-07	26.7700	26.8800	26.6400	26.6900	37110400
2722	2013-01-04	27.2700	27.3400	26.7300	26.7400	52521100
2723	2013-01-03	27.6300	27.6500	27.1600	27.2500	48294400
2724	2013-01-02	27.2500	27.7300	27.1499	27.6200	52899300
2725	2012-12-31	26.5900	26.7700	26.3700	26.7097	42749500
2726	2012-12-28	26.7100	26.9000	26.5500	26.5500	28239900
2727	2012-12-27	26.8900	27.0900	26.5700	26.9600	39394000
2728	2012-12-26	27.0300	27.2000	26.7000	26.8600	31631100
2729	2012-12-24	27.2000	27.2500	27.0000	27.0600	20842400
2730	2012-12-21	27.4500	27.4900	27.0000	27.4500	98776500
2731	2012-12-20	27.3600	27.6800	27.1500	27.6800	52607300
2732	2012-12-19	27.6900	27.7300	27.2500	27.3100	53519900
2733	2012-12-18	27.2500	27.6300	27.1400	27.5600	50486900
2734	2012-12-17	26.7900	27.2150	26.6800	27.0950	42046100
2735	2012-12-14	27.1100	27.1300	26.7000	26.8100	42077500
2736	2012-12-13	27.3200	27.5200	26.9500	27.1100	45080100
2737	2012-12-12	27.5300	27.6200	27.0800	27.2400	43966300
2738	2012-12-11	27.0500	27.4900	27.0500	27.3200	52282800
2739	2012-12-10	26.5600	26.9700	26.5200	26.9400	47031100
2740	2012-12-07	26.8200	26.8200	26.3700	26.4550	46162100
2741	2012-12-06	26.8100	26.9800	26.6100	26.7250	39182300
2742	2012-12-05	26.3800	26.9300	26.2600	26.6700	68283800
2743	2012-12-04	26.5000	26.6300	26.3400	26.3700	49777500
2744	2012-12-03	26.7800	26.8200	26.4000	26.4294	53173800
2745	2012-11-30	27.0500	27.1300	26.4900	26.6150	83690200
2746	2012-11-29	27.1100	27.3600	26.8600	26.9500	69551400
2747	2012-11-28	27.0100	27.3900	26.7700	27.3600	53018400
2748	2012-11-27	27.3599	27.3800	27.0424	27.0800	45018600
2749	2012-11-26	27.5400	27.5800	27.1700	27.3850	85198700
2750	2012-11-23	27.2300	27.7700	27.2000	27.7000	57845700
2751	2012-11-21	26.7100	27.1666	26.6700	26.9500	66360300
2752	2012-11-20	26.7600	26.8000	26.4600	26.7100	47070400
2753	2012-11-19	26.8000	26.8000	26.4700	26.7277	57179300
2754	2012-11-16	26.6700	26.7000	26.3449	26.5209	64083300
2755	2012-11-15	26.8800	26.9700	26.6300	26.6607	50955600
2756	2012-11-14	27.2400	27.2900	26.8000	26.8400	76086100
2757	2012-11-13	27.0200	27.3000	26.7500	27.0895	131689200
2758	2012-11-12	28.9400	29.0100	28.2100	28.2200	61112300
2759	2012-11-09	28.8800	29.1900	28.8050	28.8300	43291200
2760	2012-11-08	29.1200	29.3700	28.8000	28.8100	49841800
2761	2012-11-07	29.5300	29.8250	29.0500	29.0800	57871800
2762	2012-11-06	29.8200	30.2000	29.6100	29.8600	43401500
2763	2012-11-05	29.6200	29.7400	29.3300	29.6300	38070800
2764	2012-11-02	29.5900	29.7700	29.3300	29.4998	57131600
2765	2012-11-01	28.8400	29.5600	28.8200	29.5150	72047900
2766	2012-10-31	28.5500	28.8800	28.5000	28.5400	69464100
2767	2012-10-26	27.8600	28.3400	27.8400	28.2100	57790000
2768	2012-10-25	28.1900	28.2000	27.8600	27.8800	54084300
2769	2012-10-24	28.1600	28.2000	27.8700	27.9019	53320400
2770	2012-10-23	27.7650	28.2000	27.7600	28.0470	64414800
2771	2012-10-22	28.7300	28.8300	27.8300	28.0000	83374000
2772	2012-10-19	29.0500	29.0800	28.5000	28.6400	90470800
2773	2012-10-18	29.6500	29.7300	29.2600	29.4950	59238500
2774	2012-10-17	29.3000	29.6400	29.0900	29.5900	44206100
2775	2012-10-16	29.4500	29.7400	29.3200	29.4900	47739400
2776	2012-10-15	29.3700	29.7200	29.2500	29.5100	42440200
2777	2012-10-12	28.9700	29.3200	28.8000	29.2000	46464700
2778	2012-10-11	29.2150	29.2500	28.8700	28.9500	41488500
2779	2012-10-10	29.1500	29.3100	28.9500	28.9800	47227100
2780	2012-10-09	29.6800	29.7400	29.1800	29.2800	45121100
2781	2012-10-08	29.6400	29.9200	29.5500	29.7800	29752000
2782	2012-10-05	30.2300	30.2500	29.7400	29.8500	41133900
2783	2012-10-04	29.9550	30.0300	29.5700	30.0300	43634900
2784	2012-10-03	29.7500	29.9900	29.6700	29.8600	46655900
2785	2012-10-02	29.6800	29.8900	29.5000	29.6600	43338900
2786	2012-10-01	29.8100	29.9800	29.4200	29.4900	54042700
2787	2012-09-28	30.1800	30.2600	29.7400	29.7600	54229300
2788	2012-09-27	30.1700	30.4000	29.8900	30.1600	47129900
2789	2012-09-26	30.2800	30.6000	30.0400	30.1650	54672000
2790	2012-09-25	30.9500	31.0000	30.3600	30.3900	54266400
2791	2012-09-24	31.0000	31.0700	30.6400	30.7800	46825900
2792	2012-09-21	31.4300	31.6100	31.0900	31.1900	102348900
2793	2012-09-20	30.9500	31.4800	30.9100	31.4500	45543000
2794	2012-09-19	31.0900	31.1900	31.0400	31.0520	48871900
2795	2012-09-18	31.1000	31.2100	31.0300	31.1750	34542700
2796	2012-09-17	31.1900	31.2600	31.0400	31.2100	36488500
2797	2012-09-14	31.0100	31.2500	30.8100	31.2100	51422800
2798	2012-09-13	30.8900	31.1800	30.4000	30.9350	45047300
2799	2012-09-12	30.9400	31.1800	30.7300	30.7800	32775800
2800	2012-09-11	30.6900	30.9100	30.6101	30.7900	25191800
2801	2012-09-10	30.8300	30.9000	30.5100	30.7200	40524000
2802	2012-09-07	31.0400	31.0700	30.7300	30.9500	42649100
2803	2012-09-06	30.5000	31.3600	30.4600	31.3450	48371700
2804	2012-09-05	30.2200	30.5300	30.2100	30.3900	33650000
2805	2012-09-04	30.4500	30.6600	30.1500	30.3850	48556700
2806	2012-08-31	30.6000	30.9600	30.3800	30.8200	36590100
2807	2012-08-30	30.5300	30.6100	30.2200	30.3200	23982100
2808	2012-08-29	30.6518	30.7500	30.4400	30.6500	23346800
2809	2012-08-28	30.7000	30.8000	30.5200	30.6300	23947900
2810	2012-08-27	30.9300	30.9600	30.5900	30.6900	34691100
2811	2012-08-24	30.2500	30.6300	30.1800	30.5600	22943300
2812	2012-08-23	30.3900	30.4000	30.0800	30.2550	28355600
2813	2012-08-22	30.5900	30.7600	30.4650	30.5400	33437400
2814	2012-08-21	30.7600	30.9600	30.6100	30.8000	28822700
2815	2012-08-20	30.8200	30.8500	30.5800	30.7400	23737700
2816	2012-08-17	30.9200	30.9200	30.5900	30.9000	32589900
2817	2012-08-16	30.3605	30.9400	30.2600	30.7800	35787200
2818	2012-08-15	30.1100	30.2800	30.0200	30.2000	24351000
2819	2012-08-14	30.3000	30.3900	30.0100	30.1300	34551400
2820	2012-08-13	30.3500	30.4600	30.1600	30.3900	23049100
2821	2012-08-10	30.5000	30.6200	30.2500	30.4200	27810300
2822	2012-08-09	30.3900	30.6500	30.3000	30.5000	24920800
2823	2012-08-08	30.2100	30.4700	30.1100	30.3300	26257600
2824	2012-08-07	30.0700	30.3500	29.8700	30.2600	28002900
2825	2012-08-06	30.0000	30.1100	29.8100	29.9500	27471800
2826	2012-08-03	29.5300	29.9400	29.4800	29.7500	35859400
2827	2012-08-02	29.2100	29.5250	28.9700	29.1900	39520500
2828	2012-08-01	29.5900	29.6500	29.2100	29.4100	31721800
2829	2012-07-31	29.4800	29.7100	29.3300	29.4700	37620900
2830	2012-07-30	29.7500	29.8200	29.4600	29.6400	28905000
2831	2012-07-27	29.4800	29.8500	29.1800	29.7550	44242600
2832	2012-07-26	29.2300	29.5000	29.0900	29.1600	45301400
2833	2012-07-25	29.2400	29.3300	28.7800	28.8300	45579500
2834	2012-07-24	29.2401	29.3600	28.9000	29.1500	47723300
2835	2012-07-23	29.5700	29.5800	29.0100	29.2800	55151900
2836	2012-07-20	31.0000	31.0500	30.0500	30.1150	64021700
2837	2012-07-19	30.5100	30.8000	30.3800	30.6650	46663200
2838	2012-07-18	29.6000	30.4500	29.4600	30.4500	41090400
2839	2012-07-17	29.6400	29.8600	29.2000	29.6600	33771300
2840	2012-07-16	29.4800	29.5300	29.0400	29.4400	27900600
2841	2012-07-13	28.7600	29.4800	28.7200	29.3900	39085000
2842	2012-07-12	29.1500	29.1800	28.5400	28.6300	63523600
2843	2012-07-11	29.7100	29.7350	29.1050	29.3000	39184900
2844	2012-07-10	30.0800	30.2200	29.5100	29.7400	37534100
2845	2012-07-09	30.1200	30.2300	29.7800	30.0000	30680800
2846	2012-07-06	30.6100	30.7000	29.9500	30.1850	38294800
2847	2012-07-05	30.5900	30.7800	30.3750	30.7000	28801900
2848	2012-07-03	30.2300	30.7600	30.1700	30.7600	20938100
2849	2012-07-02	30.6200	30.6200	30.2100	30.5600	30589100
2850	2012-06-29	30.4500	30.6900	30.1400	30.5900	55227200
2851	2012-06-28	29.9800	30.0500	29.4200	29.9100	45328400
2852	2012-06-27	30.1900	30.5000	30.0300	30.1700	33781700
2853	2012-06-26	30.0000	30.2700	29.9400	30.0200	38421300
2854	2012-06-25	30.3001	30.3200	29.6200	29.8650	42217200
2855	2012-06-22	30.3000	30.7300	30.0300	30.7000	45098100
2856	2012-06-21	30.9600	31.1400	30.0600	30.1350	48456600
2857	2012-06-20	30.9300	31.0500	30.6400	30.9300	36257100
2858	2012-06-19	30.1900	31.1100	30.0500	30.7000	75725800
2859	2012-06-18	29.9900	30.0300	29.7100	29.8400	58679900
2860	2012-06-15	29.5900	30.0800	29.4900	30.0200	62314400
2861	2012-06-14	29.3300	29.4600	28.8800	29.3400	39458900
2862	2012-06-13	29.2200	29.4400	29.0500	29.1300	32984600
2863	2012-06-12	29.1000	29.3000	28.8400	29.2900	35337900
2864	2012-06-11	29.7300	29.8100	28.8200	28.8950	46361900
2865	2012-06-08	29.2100	29.6800	29.0500	29.6500	42551100
2866	2012-06-07	29.6400	29.7000	29.1700	29.2300	37792800
2867	2012-06-06	28.8800	29.3700	28.8075	29.3500	46860500
2868	2012-06-05	28.5100	28.7500	28.3900	28.5050	45715400
2869	2012-06-04	28.6200	28.7800	28.3200	28.5500	47926300
2870	2012-06-01	28.7600	28.9600	28.4400	28.4500	56634300
2871	2012-05-31	29.3000	29.4200	28.9400	29.1900	39134000
2872	2012-05-30	29.3500	29.4790	29.1200	29.3400	41585500
2873	2012-05-29	29.3800	29.7200	29.2200	29.5600	37758800
2874	2012-05-25	29.2000	29.3600	29.0100	29.0600	29507200
2875	2012-05-24	29.1600	29.3000	28.7600	29.0700	52575000
2876	2012-05-23	29.3500	29.4000	28.6400	29.1100	65171000
2877	2012-05-22	29.6900	29.8800	29.5000	29.7600	39504900
2878	2012-05-21	29.1000	29.7900	29.0600	29.7500	38787900
2879	2012-05-18	29.7900	29.8100	29.1700	29.2700	56205300
2880	2012-05-17	29.9900	30.2084	29.7100	29.7200	48484000
2881	2012-05-16	30.3100	30.3200	29.7400	29.9000	60083700
2882	2012-05-15	30.6400	30.7950	30.1500	30.2100	61822800
2883	2012-05-14	30.8200	31.0400	30.6400	30.6800	40528900
2884	2012-05-11	30.6900	31.5400	30.6900	31.1600	43459300
2885	2012-05-10	30.8600	31.0200	30.4500	30.7400	43839200
2886	2012-05-09	30.1900	30.8300	30.1000	30.7600	50309300
2887	2012-05-08	30.4800	30.7800	30.1700	30.5000	46328300
2888	2012-05-07	30.7000	30.8600	30.5700	30.6500	48641400
2889	2012-05-04	31.4500	31.5700	30.9200	30.9800	57927200
2890	2012-05-03	31.8800	31.9000	31.6100	31.7600	31501300
2891	2012-05-02	31.8500	31.9250	31.6400	31.8000	37385300
2892	2012-05-01	32.0500	32.3350	31.9500	32.0100	43832300
2893	2012-04-30	31.9800	32.1100	31.9200	32.0150	35697200
2894	2012-04-27	32.1200	32.2200	31.8800	31.9800	41419100
2895	2012-04-26	32.1200	32.2300	31.9200	32.1100	40308100
2896	2012-04-25	31.9200	32.3200	31.8700	32.2000	62495500
2897	2012-04-24	32.2100	32.5200	31.8300	31.9200	40871100
2898	2012-04-23	32.3100	32.5000	32.0300	32.1200	61398200
2899	2012-04-20	32.1500	32.8900	32.0500	32.4200	106045000
2900	2012-04-19	31.1300	31.6800	30.9400	31.0100	54781200
2901	2012-04-18	31.2800	31.3100	31.0400	31.1400	40552900
2902	2012-04-17	31.2700	31.6100	31.2000	31.4400	34361500
2903	2012-04-16	30.9900	31.1900	30.7700	31.0750	38124800
2904	2012-04-13	30.8900	31.1600	30.7200	30.8100	39749200
2905	2012-04-12	30.4800	31.0400	30.4200	30.9750	38304000
2906	2012-04-11	30.4300	30.5300	30.2300	30.3450	43014000
2907	2012-04-10	31.0600	31.1900	30.3000	30.4700	54131300
2908	2012-04-09	31.2200	31.4000	30.9700	31.1000	31056400
2909	2012-04-05	31.1500	31.6300	31.0501	31.5200	50368600
2910	2012-04-04	31.6600	31.6900	31.0500	31.2100	49455900
2911	2012-04-03	32.1600	32.1900	31.6600	31.9400	42752100
2912	2012-04-02	32.2200	32.4600	31.9500	32.2900	35853600
2913	2012-03-30	32.4000	32.4100	32.0400	32.2550	31749400
2914	2012-03-29	32.0600	32.1900	31.8100	32.1200	37038500
2915	2012-03-28	32.5200	32.7000	32.0400	32.1900	41344800
2916	2012-03-27	32.6500	32.7000	32.4000	32.5200	36274900
2917	2012-03-26	32.1900	32.6100	32.1550	32.5900	36758300
2918	2012-03-23	32.1000	32.1100	31.7200	32.0100	35912200
2919	2012-03-22	31.8100	32.0900	31.7900	31.9950	31749500
2920	2012-03-21	31.9600	32.1500	31.8200	31.9100	37928600
2921	2012-03-20	32.1000	32.1500	31.7400	31.9900	41566800
2922	2012-03-19	32.5350	32.6100	32.1500	32.2000	44789200
2923	2012-03-16	32.9100	32.9500	32.5000	32.6000	65626400
2924	2012-03-15	32.7900	32.9400	32.5800	32.8500	49068300
2925	2012-03-14	32.5300	32.8800	32.4900	32.7700	41986900
2926	2012-03-13	32.2400	32.6900	32.1500	32.6700	48951700
2927	2012-03-12	31.9700	32.2000	31.8200	32.0400	34073600
2928	2012-03-09	32.1000	32.1600	31.9200	31.9900	34628400
2929	2012-03-08	32.0400	32.2100	31.9000	32.0100	36747400
2930	2012-03-07	31.6700	31.9200	31.5300	31.8400	34340400
2931	2012-03-06	31.5400	31.9800	31.4900	31.5550	51932900
2932	2012-03-05	32.0100	32.0500	31.6200	31.8000	45240000
2933	2012-03-02	32.3100	32.4400	32.0000	32.0750	47314200
2934	2012-03-01	31.9300	32.3900	31.8500	32.2900	77344100
2935	2012-02-29	31.8850	32.0000	31.6100	31.7400	59323600
2936	2012-02-28	31.4100	31.9300	31.3800	31.8700	45230600
2937	2012-02-27	31.2400	31.5000	31.1000	31.3500	34568400
2938	2012-02-24	31.4800	31.5000	31.2400	31.4800	35575400
2939	2012-02-23	31.2000	31.5900	31.0000	31.3700	35034700
2940	2012-02-22	31.4500	31.6800	31.1800	31.2700	49253200
2941	2012-02-21	31.1800	31.6100	31.1500	31.4400	50829900
2942	2012-02-17	31.2000	31.3200	30.9500	31.2500	70036500
2943	2012-02-16	30.3100	31.5500	30.3000	31.2850	94705100
2944	2012-02-15	30.3301	30.3900	30.0300	30.0500	43311300
2945	2012-02-14	30.3300	30.4600	29.8500	30.2500	59644000
2946	2012-02-13	30.6300	30.7700	30.4300	30.5800	33319800
2947	2012-02-10	30.6400	30.8000	30.3600	30.4950	44605300
2948	2012-02-09	30.6800	30.8000	30.4800	30.7700	50481600
2949	2012-02-08	30.2600	30.6700	30.2200	30.6600	49659100
2950	2012-02-07	30.1500	30.4850	30.0500	30.3500	39242400
2951	2012-02-06	30.0400	30.2200	29.9700	30.2000	28039700
2952	2012-02-03	30.1401	30.4000	30.0900	30.2400	41838500
2953	2012-02-02	29.9000	30.1700	29.7100	29.9500	52223300
2954	2012-02-01	29.7900	30.0500	29.7600	29.8900	67409900
2955	2012-01-31	29.6600	29.7000	29.2300	29.5300	50572400
2956	2012-01-30	28.9700	29.6200	28.8300	29.6100	51114800
2957	2012-01-27	29.4500	29.5300	29.1700	29.2300	44187700
2958	2012-01-26	29.6100	29.7000	29.4000	29.5000	49102800
2959	2012-01-25	29.0700	29.6500	29.0700	29.5600	59231700
2960	2012-01-24	29.4700	29.5703	29.1800	29.3400	51703300
2961	2012-01-23	29.5500	29.9500	29.3500	29.7300	76078100
2962	2012-01-20	28.8200	29.7400	28.7500	29.7100	165902900
2963	2012-01-19	28.1600	28.4350	28.0300	28.1200	74053500
2964	2012-01-18	28.3100	28.4000	27.9700	28.2300	64860600
2965	2012-01-17	28.4000	28.6500	28.1700	28.2550	72395300
2966	2012-01-13	27.9300	28.2500	27.7900	28.2500	60196100
2967	2012-01-12	27.8700	28.0200	27.6450	28.0000	49370800
2968	2012-01-11	27.4300	27.9800	27.3700	27.7200	65582400
2969	2012-01-10	27.9300	28.1500	27.7500	27.8400	60014400
2970	2012-01-09	28.0500	28.1000	27.7200	27.7400	59706800
2971	2012-01-06	27.5300	28.1900	27.5250	28.1050	99455500
2972	2012-01-05	27.3800	27.7280	27.2900	27.6800	56081400
2973	2012-01-04	26.8199	27.4700	26.7800	27.4000	80516100
2974	2012-01-03	26.5500	26.9600	26.3900	26.7650	64731500
2975	2011-12-30	26.0000	26.1200	25.9100	25.9600	27395700
2976	2011-12-29	25.9500	26.0500	25.8600	26.0200	22616900
2977	2011-12-28	26.1100	26.1500	25.7600	25.8200	29822500
2978	2011-12-27	25.9600	26.1400	25.9300	26.0400	21287200
2979	2011-12-23	25.9101	26.0400	25.7300	26.0300	23205800
2980	2011-12-22	25.8200	25.8600	25.4750	25.8100	35794100
2981	2011-12-21	26.0100	26.1900	25.4400	25.7600	64132500
2982	2011-12-20	25.8600	26.1000	25.8100	26.0250	60767600
2983	2011-12-19	26.0200	26.1200	25.4600	25.5300	52258300
2984	2011-12-16	25.6700	26.1700	25.6300	26.0000	101408100
2985	2011-12-15	25.7200	25.8800	25.5400	25.5600	46213900
2986	2011-12-14	25.7200	25.8600	25.5700	25.5900	47926400
2987	2011-12-13	25.7500	26.1000	25.6510	25.7600	54581100
2988	2011-12-12	25.4100	25.5700	25.2900	25.5100	38945900
2989	2011-12-09	25.5200	25.8700	25.5000	25.7000	53788500
2990	2011-12-08	25.4800	25.7200	25.3700	25.4000	60522200
2991	2011-12-07	25.6700	25.7600	25.3350	25.6000	62667000
2992	2011-12-06	25.8100	25.8700	25.6100	25.6600	46175300
2993	2011-12-05	25.7800	25.8000	25.5000	25.7000	56818400
2994	2011-12-02	25.5900	25.6200	25.1600	25.2200	52293800
2995	2011-12-01	25.5600	25.6300	25.2000	25.2800	48545400
2996	2011-11-30	25.3701	25.5850	25.1400	25.5800	81350900
2997	2011-11-29	24.8200	25.0400	24.7500	24.8400	40917100
2998	2011-11-28	24.9400	24.9700	24.6900	24.8700	46766700
2999	2011-11-25	24.3800	24.6700	24.3000	24.3000	26164600
3000	2011-11-23	24.6100	24.7900	24.4700	24.4700	49099700
3001	2011-11-22	24.8900	24.9600	24.6500	24.7900	49204500
3002	2011-11-21	25.2400	25.2500	24.9000	25.0000	61882500
3003	2011-11-18	25.4800	25.5000	25.1500	25.3000	47626200
3004	2011-11-17	26.0100	26.0400	25.4400	25.5400	70977500
3005	2011-11-16	26.4700	26.5100	26.0400	26.0700	53262800
3006	2011-11-15	26.5600	26.9400	26.4000	26.7400	43874200
3007	2011-11-14	26.8799	27.0000	26.6500	26.7600	34199200
3008	2011-11-11	26.5799	27.0750	26.5700	26.9100	37903000
3009	2011-11-10	26.4700	26.5000	26.1200	26.2800	32514400
3010	2011-11-09	26.5900	26.7500	26.0600	26.2000	62950900
3011	2011-11-08	27.0100	27.2000	26.6850	27.1600	47822500
3012	2011-11-07	26.2100	26.8200	26.1300	26.8000	42589700
3013	2011-11-04	26.3800	26.4000	26.0000	26.2500	36549200
3014	2011-11-03	26.2400	26.5850	25.9800	26.5300	65836100
3015	2011-11-02	26.1000	26.2000	25.7000	26.0100	53533100
3016	2011-11-01	26.1900	26.3200	25.8600	25.9900	61182600
3017	2011-10-31	26.7550	27.0000	26.6200	26.6300	46799000
3018	2011-10-28	27.1400	27.1900	26.7900	26.9800	57712100
3019	2011-10-27	27.1300	27.4000	26.6500	27.2500	74512400
3020	2011-10-26	27.0300	27.0600	26.1000	26.5900	63029900
3021	2011-10-25	27.0800	27.2300	26.7200	26.8100	53554600
3022	2011-10-24	27.0600	27.4000	27.0400	27.1900	56897800
3023	2011-10-21	27.1500	27.1900	26.8000	27.1600	76620600
3024	2011-10-20	27.2600	27.3400	26.4000	27.0400	76300200
3025	2011-10-19	27.3700	27.4700	27.0100	27.1300	42880000
3026	2011-10-18	26.9400	27.4000	26.8000	27.3100	52487900
3027	2011-10-17	27.1139	27.4200	26.8500	26.9800	39453300
3028	2011-10-14	27.3100	27.5000	27.0200	27.2700	50947700
3029	2011-10-13	26.7600	27.2000	26.6200	27.1800	43823500
3030	2011-10-12	27.1800	27.3100	26.9000	26.9600	52489800
3031	2011-10-11	26.8600	27.0700	26.7200	27.0000	38826200
3032	2011-10-10	26.5800	26.9700	26.4700	26.9400	41815300
3033	2011-10-07	26.3400	26.5100	26.2000	26.2500	52741600
3034	2011-10-06	25.9000	26.4000	25.7000	26.3400	55111400
3035	2011-10-05	25.4200	26.1600	25.1600	25.8900	94061300
3036	2011-10-04	24.3000	25.3900	24.2600	25.3400	83485400
3037	2011-10-03	24.7200	25.3350	24.5200	24.5300	64592500
3038	2011-09-30	25.2000	25.5000	24.8800	24.8900	54060500
3039	2011-09-29	25.9800	26.1700	25.0900	25.4500	63407300
3040	2011-09-28	25.9300	26.3700	25.5100	25.5750	60736200
3041	2011-09-27	25.6600	25.9200	25.4500	25.6700	55620700
3042	2011-09-26	25.1900	25.5200	24.7300	25.4400	51057600
3043	2011-09-23	24.9000	25.1500	24.6900	25.0600	64768100
3044	2011-09-22	25.3000	25.6500	24.6000	25.0600	96278300
3045	2011-09-21	27.0500	27.0600	25.9700	25.9900	72750700
3046	2011-09-20	27.3100	27.5000	26.9300	26.9800	49211900
3047	2011-09-19	26.8000	27.3100	26.6000	27.2100	52324900
3048	2011-09-16	27.0500	27.2700	26.8300	27.1200	89681500
3049	2011-09-15	26.7300	27.0300	26.3100	26.9900	67808300
3050	2011-09-14	26.1700	26.8000	25.8900	26.5000	66739200
3051	2011-09-13	25.9200	26.1850	25.8100	26.0400	48792300
3052	2011-09-12	25.6050	25.9300	25.2700	25.8900	55046100
3053	2011-09-09	26.0000	26.1800	25.5000	25.7400	64529200
3054	2011-09-08	26.0000	26.6600	25.9500	26.2200	65811900
3055	2011-09-07	25.6900	26.0000	25.5700	26.0000	41961000
3056	2011-09-06	25.2000	25.5900	25.1100	25.5100	54929300
3057	2011-09-02	25.7800	26.0000	25.6600	25.8000	43894400
3058	2011-09-01	26.4600	26.8600	26.2100	26.2100	60510800
3059	2011-08-31	26.2900	26.7100	26.2600	26.6000	59300800
3060	2011-08-30	25.7300	26.4300	25.7000	26.2300	57341400
3061	2011-08-29	25.5300	25.8600	25.3700	25.8400	38863200
3062	2011-08-26	24.5100	25.3400	24.4200	25.2500	71957000
3063	2011-08-25	25.0800	25.1600	24.5000	24.5700	48192000
3064	2011-08-24	24.6500	24.9300	24.4200	24.9000	45329700
3065	2011-08-23	24.0300	24.7500	24.0300	24.7200	59670600
3066	2011-08-22	24.4200	24.4900	23.7900	23.9800	54721000
3067	2011-08-19	24.4100	24.6200	23.9100	24.0500	77397900
3068	2011-08-18	24.5700	25.0900	24.0300	24.6700	105714200
3069	2011-08-17	25.2500	25.7000	24.9300	25.2450	50923700
3070	2011-08-16	25.2150	25.5900	25.0500	25.3500	54251500
3071	2011-08-15	25.2400	25.5800	25.1500	25.5100	56529400
3072	2011-08-12	25.1300	25.3350	24.6500	25.1000	64787100
3073	2011-08-11	24.5000	25.3800	24.4000	25.1900	90690100
3074	2011-08-10	24.9500	25.0900	24.1000	24.2000	127819900
3075	2011-08-09	24.7100	25.6200	24.0300	25.5800	126268900
3076	2011-08-08	25.0200	25.6000	24.3900	24.4800	134257200
3077	2011-08-05	25.9700	26.1000	25.2300	25.6800	112071700
3078	2011-08-04	26.5300	26.8700	25.9300	25.9400	92949500
3079	2011-08-03	26.8300	27.0000	26.4800	26.9200	64581200
3080	2011-08-02	26.9800	27.4500	26.7600	26.8000	63883100
3081	2011-08-01	27.5100	27.6850	26.7500	27.2700	61838400
3082	2011-07-29	27.5200	27.7100	27.2600	27.4000	104394800
3083	2011-07-28	27.2900	28.0700	27.2100	27.7200	83761400
3084	2011-07-27	27.8800	27.9850	27.2000	27.3300	71488700
3085	2011-07-26	27.8200	28.1450	27.7800	28.0800	74636500
3086	2011-07-25	27.2600	28.0900	27.1900	27.9100	108482400
3087	2011-07-22	26.8600	27.5500	26.6800	27.5300	76380600
3088	2011-07-21	27.0400	27.3100	26.6500	27.0950	81737400
3089	2011-07-20	27.2800	27.3500	26.9800	27.0600	49795400
3090	2011-07-19	26.8100	27.6400	26.7800	27.5400	86730600
3091	2011-07-18	26.6300	26.9000	26.2600	26.5900	44501900
3092	2011-07-15	26.4700	26.9295	26.4700	26.7800	49132400
3093	2011-07-14	26.6200	27.0100	26.3600	26.4700	46382300
3094	2011-07-13	26.6000	26.9600	26.5100	26.6300	40861800
3095	2011-07-12	26.5500	26.7900	26.3400	26.5400	47319300
3096	2011-07-11	26.6200	26.8000	26.4900	26.6300	43999800
3097	2011-07-08	26.5400	26.9800	26.5100	26.9200	58320700
3098	2011-07-07	26.4900	26.8800	26.3600	26.7700	51946500
3099	2011-07-06	25.9700	26.3700	25.9600	26.3300	48744200
3100	2011-07-05	26.1000	26.1500	25.9000	26.0300	37805300
3101	2011-07-01	25.9300	26.1700	25.8400	26.0200	52906200
3102	2011-06-30	25.7400	26.0000	25.6600	26.0000	52535400
3103	2011-06-29	25.7100	25.7100	25.3600	25.6200	66051000
3104	2011-06-28	25.3000	25.9200	25.1600	25.8000	81032100
3105	2011-06-27	24.2300	25.4600	24.2300	25.2000	92044200
3106	2011-06-24	24.5100	24.5400	24.1900	24.3000	101387200
3107	2011-06-23	24.4400	24.6500	24.2000	24.6300	59470400
3108	2011-06-22	24.6000	24.8100	24.5900	24.6500	44287300
3109	2011-06-21	24.5200	24.8600	24.4000	24.7600	49708700
3110	2011-06-20	24.1700	24.6600	24.1600	24.4700	54338400
3111	2011-06-17	24.2200	24.3000	23.9800	24.2600	83320400
3112	2011-06-16	23.7500	24.1000	23.6500	23.9950	57184100
3113	2011-06-15	24.0000	24.0100	23.6700	23.7400	49410200
3114	2011-06-14	24.3000	24.4500	24.1900	24.2200	42894500
3115	2011-06-13	23.7900	24.1900	23.7000	24.0400	47572500
3116	2011-06-10	24.0200	24.0200	23.6900	23.7050	49327200
3117	2011-06-09	24.0100	24.0400	23.8200	23.9600	42878700
3118	2011-06-08	23.9000	24.0200	23.8600	23.9400	42205000
3119	2011-06-07	24.0900	24.1700	23.9000	24.0600	41112600
3120	2011-06-06	24.0500	24.2500	23.7700	24.0100	54778700
3121	2011-06-03	24.0500	24.1400	23.8400	23.9050	60697700
3122	2011-06-02	24.4900	24.6500	24.1800	24.2200	51487800
3123	2011-06-01	24.9900	25.1000	24.3700	24.4300	74033500
3124	2011-05-31	24.9600	25.0600	24.7000	25.0100	60196300
3125	2011-05-27	24.6800	24.9000	24.6500	24.7600	50251000
3126	2011-05-26	24.3500	25.0300	24.3200	24.6700	78016600
3127	2011-05-25	24.1700	24.3100	24.1600	24.1900	34904200
3128	2011-05-24	24.2000	24.2900	24.0400	24.1500	47691800
3129	2011-05-23	24.2100	24.2500	24.0300	24.1700	52692500
3130	2011-05-20	24.7200	24.8700	24.4400	24.4900	45451500
3131	2011-05-19	24.8500	24.8800	24.5000	24.7150	37783600
3132	2011-05-18	24.5300	24.7400	24.2500	24.6900	53931100
3133	2011-05-17	24.3950	24.7000	24.2700	24.5200	82882100
3134	2011-05-16	24.9600	25.0700	24.5000	24.5700	91350900
3135	2011-05-13	25.2800	25.3200	24.9500	25.0300	66812300
3136	2011-05-12	25.3500	25.3900	25.1000	25.3200	77400000
3137	2011-05-11	25.6500	25.6600	25.2100	25.3600	78600000
3138	2011-05-10	25.3800	25.8500	25.2500	25.6700	120798700
3139	2011-05-09	25.8000	25.9600	25.6700	25.8300	38696400
3140	2011-05-06	26.0700	26.2200	25.7500	25.8700	55993000
3141	2011-05-05	26.0500	26.0800	25.6800	25.7900	55600000
3142	2011-05-04	25.8500	26.2500	25.7900	26.0600	73292300
3143	2011-05-03	25.6000	25.8500	25.4900	25.8100	71892900
3144	2011-05-02	25.9400	26.0000	25.4800	25.6600	89825600
3145	2011-04-29	26.5500	26.6400	25.3600	25.9200	319317900
3146	2011-04-28	26.4600	26.8700	26.4000	26.7100	80200000
3147	2011-04-27	26.3000	26.3900	26.1300	26.3800	52689000
3148	2011-04-26	25.7400	26.4400	25.6700	26.1900	69200000
3149	2011-04-25	25.5600	25.6200	25.3400	25.6100	33525100
3150	2011-04-21	25.7900	25.8900	25.3600	25.5200	46892300
3151	2011-04-20	25.5400	26.0000	25.5100	25.7600	61608600
3152	2011-04-19	25.0000	25.1690	24.8700	25.1500	38892400
3153	2011-04-18	25.1000	25.2800	24.7200	25.0800	58045100
3154	2011-04-15	25.4600	25.5600	25.1800	25.3700	65080400
3155	2011-04-14	25.4200	25.4400	25.0900	25.4200	55239900
3156	2011-04-13	25.6500	25.8700	25.5600	25.6300	38144700
3157	2011-04-12	25.8300	25.8500	25.5500	25.6400	36920400
3158	2011-04-11	26.1900	26.2500	25.8000	25.9800	34286300
3159	2011-04-08	26.1700	26.2800	25.9600	26.0700	39887600
3160	2011-04-07	26.1876	26.2600	25.9699	26.2000	46134700
3161	2011-04-06	25.9800	26.3100	25.8600	26.1500	65581400
3162	2011-04-05	25.8200	26.1800	25.7400	25.7800	73651100
3163	2011-04-04	25.4500	25.6600	25.4100	25.5500	35433700
3164	2011-04-01	25.5300	25.5300	25.3100	25.4800	63114200
3165	2011-03-31	25.6000	25.6800	25.3400	25.3900	63233700
3166	2011-03-30	25.6000	25.7200	25.5000	25.6100	41999300
3167	2011-03-29	25.3400	25.5200	25.3000	25.4900	40763500
3168	2011-03-28	25.6600	25.7200	25.3800	25.4100	48973200
3169	2011-03-25	25.9300	25.9500	25.5900	25.6200	57029800
3170	2011-03-24	25.6000	25.8700	25.5000	25.8100	38696700
3171	2011-03-23	25.2300	25.6100	25.1800	25.5400	43969000
3172	2011-03-22	25.3000	25.4600	25.2300	25.2950	30895600
3173	2011-03-21	25.1800	25.5800	25.1500	25.3300	46878100
3174	2011-03-18	25.0600	25.1800	24.7979	24.8000	85486700
3175	2011-03-17	25.0600	25.2200	24.7500	24.7800	62497000
3176	2011-03-16	25.2200	25.2800	24.6800	24.7900	100725400
3177	2011-03-15	25.0800	25.4700	25.0000	25.3900	76067300
3178	2011-03-14	25.4900	25.7600	25.3500	25.6900	54473400
3179	2011-03-11	25.4100	25.8500	25.3600	25.6800	49905800
3180	2011-03-10	25.6200	25.7100	25.3500	25.4100	66549500
3181	2011-03-09	25.8100	25.9800	25.6600	25.8900	39789100
3182	2011-03-08	25.7700	26.0200	25.6500	25.9100	50549800
3183	2011-03-07	26.1300	26.2700	25.5500	25.7200	64980400
3184	2011-03-04	26.2200	26.2400	25.8000	25.9525	70437200
3185	2011-03-03	26.2600	26.4000	26.1800	26.2000	68271500
3186	2011-03-02	26.1100	26.3700	26.0400	26.0775	48658200
3187	2011-03-01	26.6000	26.7800	26.1500	26.1600	60055000
3188	2011-02-28	26.6900	26.8600	26.5100	26.5800	51379900
3189	2011-02-25	26.9100	26.9500	26.5000	26.5500	53006300
3190	2011-02-24	26.6400	27.0600	26.5000	26.7700	64494200
3191	2011-02-23	26.5300	26.8600	26.4300	26.5900	60234100
3192	2011-02-22	26.7800	27.1000	26.5200	26.5900	60889000
3193	2011-02-18	27.1300	27.2100	26.9900	27.0600	68667800
3194	2011-02-17	26.9700	27.3700	26.9100	27.2100	57207300
3195	2011-02-16	27.0500	27.0700	26.6000	27.0200	70817900
3196	2011-02-15	27.0400	27.3300	26.9500	26.9600	44116500
3197	2011-02-14	27.2050	27.2700	26.9500	27.2300	56766200
3198	2011-02-11	27.7600	27.8099	27.0700	27.2500	83939700
3199	2011-02-10	27.9300	27.9400	27.2900	27.5000	76672400
3200	2011-02-09	28.1900	28.2600	27.9100	27.9700	52905100
3201	2011-02-08	28.1000	28.3400	28.0500	28.2825	34904200
3202	2011-02-07	27.8000	28.3400	27.7900	28.1975	68980900
3203	2011-02-04	27.7000	27.8400	27.5100	27.7700	40412200
3204	2011-02-03	27.9650	27.9700	27.5400	27.6500	60340100
3205	2011-02-02	27.9300	28.1100	27.8800	27.9400	45824000
3206	2011-02-01	27.8000	28.0600	27.6100	27.9925	62810700
3207	2011-01-31	27.7700	27.9000	27.4200	27.7250	65029000
3208	2011-01-28	28.8950	28.9300	27.4500	27.7510	141249400
3209	2011-01-27	28.7500	29.4600	28.4900	28.8700	146938600
3210	2011-01-26	28.5100	28.9900	28.5000	28.7800	74628800
3211	2011-01-25	28.1400	28.4500	28.1200	28.4500	42436600
3212	2011-01-24	28.0200	28.5600	27.9900	28.3800	52047800
3213	2011-01-21	28.4000	28.4300	28.0200	28.0200	58080300
3214	2011-01-20	28.5000	28.5500	28.1300	28.3525	58613600
3215	2011-01-19	28.4600	28.6800	28.2700	28.4700	50005900
3216	2011-01-18	28.1600	28.7400	28.1400	28.6600	53322700
3217	2011-01-14	28.0800	28.3800	27.9100	28.3000	62688400
3218	2011-01-13	28.3300	28.3900	28.0100	28.1900	67077600
3219	2011-01-12	28.1200	28.5900	28.0700	28.5500	52631100
3220	2011-01-11	28.2000	28.2500	28.0500	28.1100	50298900
3221	2011-01-10	28.2600	28.4000	28.0400	28.2200	57573600
3222	2011-01-07	28.6400	28.7400	28.2500	28.6000	73762000
3223	2011-01-06	28.0400	28.8500	27.8600	28.8200	88026300
3224	2011-01-05	27.9000	28.0100	27.7700	28.0000	58998700
3225	2011-01-04	27.9400	28.1700	27.8500	28.0875	54405600
3226	2011-01-03	28.0500	28.1800	27.9200	27.9800	53443800
3227	2010-12-31	27.8000	27.9200	27.6300	27.9100	24752000
3228	2010-12-30	27.9200	28.0000	27.7750	27.8500	20786100
3229	2010-12-29	27.9400	28.1200	27.8800	27.9700	19502500
3230	2010-12-28	27.9700	28.1700	27.9600	28.0100	23042200
3231	2010-12-27	28.1200	28.2000	27.8800	28.0700	21652800
3232	2010-12-23	27.9700	28.3200	27.9600	28.3000	24902500
3233	2010-12-22	28.0100	28.4000	27.9800	28.1875	42252300
3234	2010-12-21	27.8500	28.1400	27.7600	28.0700	38153000
3235	2010-12-20	27.9500	27.9900	27.6800	27.8100	52811000
3236	2010-12-17	27.9200	28.0900	27.7500	27.9025	87456500
3237	2010-12-16	27.7600	27.9900	27.6600	27.9875	57680200
3238	2010-12-15	27.5300	27.9900	27.5300	27.8500	69634200
3239	2010-12-14	27.3100	27.7500	27.2600	27.6200	64070500
3240	2010-12-13	27.2700	27.4500	27.1725	27.2450	47943900
3241	2010-12-10	27.1900	27.4000	27.1100	27.3400	37625800
3242	2010-12-09	27.2800	27.3400	27.0100	27.0800	47148300
3243	2010-12-08	26.8300	27.2400	26.8000	27.2300	41666800
3244	2010-12-07	27.0800	27.1300	26.8500	26.8700	57860500
3245	2010-12-06	26.9300	26.9800	26.7600	26.8400	36264200
3246	2010-12-03	26.8100	27.0600	26.7800	27.0200	52622000
3247	2010-12-02	26.2400	26.9800	26.2000	26.8900	91759200
3248	2010-12-01	25.5700	26.2500	25.5600	26.0400	74123500
3249	2010-11-30	25.0500	25.4700	25.0000	25.2575	75282100
3250	2010-11-29	25.1900	25.4200	24.9300	25.3100	56603600
3251	2010-11-26	25.2100	25.4100	25.1700	25.2500	21356500
3252	2010-11-24	25.2000	25.4600	25.1600	25.3700	56825900
3253	2010-11-23	25.5700	25.6000	25.0900	25.1200	69742500
3254	2010-11-22	25.6500	25.7400	25.4400	25.7300	53350500
3255	2010-11-19	25.8000	25.8300	25.6000	25.6900	52423200
3256	2010-11-18	25.7100	26.0800	25.6100	25.8375	59514000
3257	2010-11-17	25.9000	25.9100	25.5500	25.5700	58299700
3258	2010-11-16	26.0400	26.0400	25.6500	25.8100	65339200
3259	2010-11-15	26.3300	26.5000	26.1700	26.2000	51794600
3260	2010-11-12	26.4700	26.5200	26.1000	26.2700	64962200
3261	2010-11-11	26.6800	26.7200	26.2800	26.6800	62073100
3262	2010-11-10	27.0100	27.0800	26.8100	26.9400	52277300
3263	2010-11-09	26.8100	27.1100	26.7100	26.9500	58538600
3264	2010-11-08	26.6800	27.0500	26.5800	26.8100	71670800
3265	2010-11-05	27.1700	27.1900	26.5300	26.8500	110953700
3266	2010-11-04	27.4100	27.4300	27.0100	27.1400	93599300
3267	2010-11-03	27.3300	27.4900	26.9600	27.0300	110255300
3268	2010-11-02	27.0600	27.4200	27.0200	27.3900	54402100
3269	2010-11-01	26.8800	27.2200	26.7000	26.9500	61912100
3270	2010-10-29	27.1500	27.2000	26.4800	26.6650	114193200
3271	2010-10-28	26.2100	26.3800	25.9200	26.2800	80730300
3272	2010-10-27	25.7900	26.1100	25.6200	26.0500	64805500
3273	2010-10-26	25.1200	25.9700	25.0600	25.9000	69304200
3274	2010-10-25	25.2400	25.3493	25.1700	25.1900	50912400
3275	2010-10-22	25.4000	25.5400	25.2700	25.3775	25837900
3276	2010-10-21	25.4500	25.5400	25.0500	25.4200	50032400
3277	2010-10-20	25.2600	25.4000	25.1000	25.3100	56283600
3278	2010-10-19	25.2700	25.3700	24.9500	25.1000	66150900
3279	2010-10-18	25.5900	25.9500	25.4500	25.8200	48330500
3280	2010-10-15	25.3600	25.5500	25.2300	25.5400	68954800
3281	2010-10-14	25.2900	25.3400	25.0000	25.2300	51949100
3282	2010-10-13	25.0200	25.5400	24.8900	25.3400	75336500
3283	2010-10-12	24.6500	24.9300	24.4300	24.8300	50141500
3284	2010-10-11	24.7400	24.7400	24.5000	24.5900	27587800
3285	2010-10-08	24.6200	24.6500	24.3700	24.5700	41327800
3286	2010-10-07	24.6200	24.7500	24.2800	24.5300	50096100
3287	2010-10-06	24.3200	24.5400	24.1300	24.4300	50489700
3288	2010-10-05	23.9100	24.4500	23.9100	24.3500	78152900
3289	2010-10-04	23.9600	23.9900	23.7800	23.9100	98143400
3290	2010-10-01	24.4900	24.8200	24.3000	24.3800	62672300
3291	2010-09-30	24.6100	24.8300	24.3600	24.4900	61262700
3292	2010-09-29	24.6300	24.6600	24.4000	24.5000	44318900
3293	2010-09-28	24.8000	24.9000	24.3500	24.6775	56041200
3294	2010-09-27	24.8400	24.9900	24.5900	24.7325	43603300
3295	2010-09-24	24.6400	24.8000	24.5800	24.7750	51948800
3296	2010-09-23	24.5100	24.5900	24.3600	24.4300	46201800
3297	2010-09-22	24.8900	24.9700	24.3600	24.6100	94299400
3298	2010-09-21	25.4200	25.4200	25.0800	25.1500	52675700
3299	2010-09-20	25.2800	25.5200	25.1100	25.4300	49838700
3300	2010-09-17	25.4000	25.5300	25.0800	25.2200	70341600
3301	2010-09-16	25.0600	25.3700	25.0500	25.3300	44548300
3302	2010-09-15	25.1000	25.2200	24.9200	25.1150	56201900
3303	2010-09-14	25.0400	25.3500	24.8900	25.0300	87160400
3304	2010-09-13	24.2000	25.2900	24.0900	25.1100	114680400
3305	2010-09-10	23.9800	24.0300	23.7900	23.8500	58284300
3306	2010-09-09	24.1900	24.2100	23.9900	24.0100	46028900
3307	2010-09-08	24.0700	24.2000	23.7400	23.9300	65512400
3308	2010-09-07	24.1000	24.3000	23.9200	23.9600	51928700
3309	2010-09-03	24.2400	24.4500	24.2000	24.2900	64189100
3310	2010-09-02	23.8800	23.9499	23.7100	23.9400	48837100
3311	2010-09-01	23.6700	23.9500	23.5400	23.9000	65235900
3312	2010-08-31	23.6000	23.7300	23.3200	23.4650	66074600
3313	2010-08-30	23.7400	23.8200	23.6000	23.6400	45453100
3314	2010-08-27	23.8800	24.0200	23.5100	23.9300	60939400
3315	2010-08-26	24.0900	24.1900	23.7900	23.8200	49105300
3316	2010-08-25	24.0000	24.2200	23.8700	24.1000	47404800
3317	2010-08-24	24.0900	24.3500	24.0000	24.0400	66522500
3318	2010-08-23	24.4400	24.6403	24.2400	24.2800	51643000
3319	2010-08-20	24.3100	24.4000	24.2000	24.2300	49560100
3320	2010-08-19	24.6200	24.7400	24.2100	24.4400	54064600
3321	2010-08-18	24.6800	24.9500	24.4100	24.8200	46818900
3322	2010-08-17	24.7100	24.9600	24.6000	24.7100	52912600
3323	2010-08-16	24.3600	24.6100	24.3000	24.5000	40909700
3324	2010-08-13	24.3500	24.6700	24.2400	24.4000	45263500
3325	2010-08-12	24.4200	24.6825	24.3600	24.4900	70240500
3326	2010-08-11	24.6800	24.9000	24.5600	24.8600	76746900
3327	2010-08-10	25.3300	25.3400	24.8800	25.0700	87257700
3328	2010-08-09	25.5500	25.7300	25.3700	25.6100	57096500
3329	2010-08-06	25.1800	25.5600	25.0200	25.5500	55982100
3330	2010-08-05	25.4900	25.5800	25.2100	25.3700	64922100
3331	2010-08-04	26.1500	26.2400	25.4400	25.7300	78531900
3332	2010-08-03	26.2000	26.3500	25.9700	26.1600	56877700
3333	2010-08-02	25.9900	26.3800	25.7500	26.3300	55044600
3334	2010-07-30	25.7500	25.8400	25.3500	25.8100	83534800
3335	2010-07-29	26.1300	26.4100	25.6000	26.0300	69446200
3336	2010-07-28	26.0700	26.1900	25.8300	25.9500	69704800
3337	2010-07-27	26.1400	26.2400	25.9600	26.1600	60672100
3338	2010-07-26	25.8600	26.2000	25.8000	26.1000	67249900
3339	2010-07-23	25.8400	26.0200	25.2500	25.8100	108520100
3340	2010-07-22	25.5100	25.9900	25.4700	25.8400	73016400
3341	2010-07-21	25.6000	25.6500	24.9750	25.1200	73297300
3342	2010-07-20	24.8600	25.4800	24.7000	25.4800	45530700
3343	2010-07-19	24.9600	25.3000	24.9100	25.2300	38181800
3344	2010-07-16	25.5100	25.6400	24.8800	24.8900	65064800
3345	2010-07-15	25.5000	25.5900	24.9800	25.5100	56934700
3346	2010-07-14	25.5000	25.6100	25.1200	25.4400	72808100
3347	2010-07-13	25.1400	25.3000	24.9000	25.1300	61928700
3348	2010-07-12	24.4300	24.8900	24.4200	24.8300	49854200
3349	2010-07-09	24.3300	24.4100	24.1500	24.2700	53806100
3350	2010-07-08	24.6000	24.6200	23.9719	24.4095	50758100
3351	2010-07-07	23.8200	24.3200	23.6100	24.3000	79965300
3352	2010-07-06	23.7000	24.0900	23.5840	23.8200	73592000
3353	2010-07-02	23.3600	23.4800	23.0500	23.2700	62485100
3354	2010-07-01	23.0900	23.3200	22.7300	23.1600	92239400
3355	2010-06-30	23.3000	23.6800	22.9500	23.0100	81050500
3356	2010-06-29	24.1300	24.2000	23.1100	23.3100	119882100
3357	2010-06-28	24.5100	24.6100	24.1200	24.3100	73784800
3358	2010-06-25	25.0500	25.1100	24.3100	24.5325	156256700
3359	2010-06-24	25.4600	25.7200	24.9300	25.0000	85243400
3360	2010-06-23	25.7800	25.7800	25.2200	25.3080	61466200
3361	2010-06-22	26.1600	26.4500	25.7600	25.7700	55985400
3362	2010-06-21	26.7800	26.8900	25.8900	25.9500	54625300
3363	2010-06-18	26.3700	26.5300	26.1700	26.4400	52075600
3364	2010-06-17	26.5600	26.6700	26.0400	26.3700	47995500
3365	2010-06-16	26.4700	26.5800	26.2300	26.3200	48698000
3366	2010-06-15	25.7500	26.6500	25.7400	26.5825	81641500
3367	2010-06-14	25.8600	25.9600	25.4700	25.4950	50972400
3368	2010-06-11	25.0400	25.7200	24.7700	25.6600	68057700
3369	2010-06-10	25.1300	25.1500	24.7800	25.0000	78930900
3370	2010-06-09	25.2200	25.5200	24.7500	24.7900	87794000
3371	2010-06-08	25.2500	25.2600	24.6500	25.1100	87355000
3372	2010-06-07	25.8200	25.8300	25.2400	25.2900	80456200
3373	2010-06-04	26.1000	26.5700	25.6200	25.7900	89832200
3374	2010-06-03	26.5500	26.9300	26.4100	26.8600	67837000
3375	2010-06-02	26.0600	26.4800	25.7300	26.4600	65718800
3376	2010-06-01	25.5300	26.3100	25.5200	25.8900	76152400
3377	2010-05-28	25.8400	26.1200	25.6600	25.8000	67496900
3378	2010-05-27	25.7300	26.3600	25.7250	26.0000	136433600
3379	2010-05-26	26.2300	26.6050	24.5600	25.0100	176684100
3380	2010-05-25	25.6500	26.3300	25.3800	26.0700	98373600
3381	2010-05-24	26.8500	26.8600	26.2600	26.2700	73711700
3382	2010-05-21	26.6300	27.1100	26.4400	26.8400	117596300
3383	2010-05-20	27.6500	27.8400	27.0400	27.1100	87991100
3384	2010-05-19	28.5200	28.6900	27.7900	28.2400	61746700
3385	2010-05-18	28.8700	29.0000	28.4000	28.5975	52690600
3386	2010-05-17	29.1200	29.2300	28.4500	28.9400	46053300
3387	2010-05-14	29.2000	29.2100	28.6400	28.9300	63334000
3388	2010-05-13	29.2600	29.7300	29.1800	29.2400	45188800
3389	2010-05-12	28.9800	29.5800	28.9200	29.4400	47146800
3390	2010-05-11	28.6800	29.6500	28.5700	28.8800	63789400
3391	2010-05-10	29.0100	29.4800	28.7100	28.9400	86653300
3392	2010-05-07	28.9300	28.9500	27.3200	28.2100	173718100
3393	2010-05-06	29.5900	29.8800	27.9100	28.9800	128613000
3394	2010-05-05	29.7700	30.0900	29.6900	29.8500	66833800
3395	2010-05-04	30.5200	30.5500	29.7500	30.1300	82085600
3396	2010-05-03	30.6700	31.0606	30.5800	30.8600	43989500
3397	2010-04-30	31.0700	31.0800	30.5200	30.5350	63214800
3398	2010-04-29	30.9300	31.4333	30.6700	31.0030	52665200
3399	2010-04-28	30.9200	31.0000	30.6200	30.9100	64557900
3400	2010-04-27	30.9500	31.2500	30.7493	30.8450	68730900
3401	2010-04-26	31.0000	31.2750	30.8600	31.1100	63649300
3402	2010-04-23	31.1200	31.5800	30.6500	30.9600	126766600
3403	2010-04-22	31.0400	31.5300	30.9000	31.3900	84847600
3404	2010-04-21	31.3300	31.5000	31.2300	31.3320	55343100
3405	2010-04-20	31.2200	31.4400	31.1300	31.3600	52199500
3406	2010-04-19	30.7700	31.2500	30.7600	31.0390	64970300
3407	2010-04-16	30.7900	30.9800	30.6000	30.6700	88703100
3408	2010-04-15	30.8200	30.9500	30.7100	30.8700	52745400
3409	2010-04-14	30.7900	31.0000	30.6600	30.8200	68941200
3410	2010-04-13	30.1500	30.5000	30.1300	30.4500	41374600
3411	2010-04-12	30.2500	30.4900	30.2050	30.3200	37068800
3412	2010-04-09	29.9500	30.4100	29.8950	30.3400	54752500
3413	2010-04-08	29.3200	29.9750	29.3000	29.9200	63713800
3414	2010-04-07	29.1600	29.5600	29.1400	29.3500	58318800
3415	2010-04-06	29.1500	29.5800	28.9800	29.3200	47366800
3416	2010-04-05	29.1300	29.4250	29.0300	29.2700	34331200
3417	2010-04-01	29.3500	29.5400	28.6200	29.1600	74768100
3418	2010-03-31	29.6400	29.7200	29.1700	29.2875	63760000
3419	2010-03-30	29.6300	29.8600	29.5000	29.7700	34954800
3420	2010-03-29	29.7100	29.8200	29.5500	29.5900	33336000
3421	2010-03-26	30.0900	30.2000	29.5900	29.6600	55595500
3422	2010-03-25	29.8600	30.5700	29.8000	30.0100	73168700
3423	2010-03-24	29.7200	29.8500	29.6000	29.6500	33987700
3424	2010-03-23	29.5900	29.9000	29.4100	29.8800	42026600
3425	2010-03-22	29.5000	29.7000	29.3900	29.6000	37718200
3426	2010-03-19	29.7600	29.9000	29.3500	29.5900	81332100
3427	2010-03-18	29.6275	29.7200	29.5000	29.6100	43845200
3428	2010-03-17	29.5000	29.8700	29.4000	29.6300	50385700
3429	2010-03-16	29.4200	29.4900	29.2000	29.3700	36723500
3430	2010-03-15	29.1800	29.3700	29.0100	29.2900	37512000
3431	2010-03-12	29.3200	29.3800	29.0400	29.2700	31700200
3432	2010-03-11	28.8900	29.1900	28.8500	29.1800	35349700
3433	2010-03-10	28.8600	29.1100	28.8000	28.9700	44891400
3434	2010-03-09	28.5600	29.1100	28.5500	28.8000	50271600
3435	2010-03-08	28.5200	28.9300	28.5000	28.6300	39414500
3436	2010-03-05	28.6600	28.6800	28.4200	28.5875	56001800
3437	2010-03-04	28.4600	28.6500	28.2700	28.6300	42890600
3438	2010-03-03	28.5100	28.6100	28.3500	28.4600	48442100
3439	2010-03-02	29.0800	29.3000	28.2400	28.4600	93123900
3440	2010-03-01	28.7700	29.0500	28.5300	29.0200	43805400
3441	2010-02-26	28.6500	28.8500	28.5100	28.6700	40370600
3442	2010-02-25	28.2700	28.6500	28.0200	28.6000	48735300
3443	2010-02-24	28.5200	28.7900	28.3800	28.6300	43165900
3444	2010-02-23	28.6800	28.8300	28.0900	28.3300	52266200
3445	2010-02-22	28.8400	28.9400	28.6500	28.7300	36707100
3446	2010-02-19	28.7900	28.9200	28.6900	28.7700	44451800
3447	2010-02-18	28.5900	29.0300	28.5100	28.9690	42856500
3448	2010-02-17	28.5300	28.6500	28.3600	28.5900	45882900
3449	2010-02-16	28.1300	28.3700	28.0200	28.3500	51935600
3450	2010-02-12	27.8100	28.0600	27.5800	27.9300	81117200
3451	2010-02-11	27.9300	28.4000	27.7000	28.1200	65993700
3452	2010-02-10	28.0300	28.2400	27.8400	27.9900	48591300
3453	2010-02-09	27.9700	28.3400	27.7500	28.0100	59195800
3454	2010-02-08	28.0100	28.0800	27.5700	27.7200	52820600
3455	2010-02-05	28.0000	28.2800	27.5700	28.0200	80960100
3456	2010-02-04	28.3800	28.5000	27.8100	27.8400	77850000
3457	2010-02-03	28.2600	28.7900	28.1200	28.6300	61397900
3458	2010-02-02	28.3700	28.5000	28.1400	28.4600	54413700
3459	2010-02-01	28.3900	28.4800	27.9200	28.4100	85931100
3460	2010-01-29	29.9000	29.9200	27.6600	28.1800	193888500
3461	2010-01-28	29.8400	29.8700	28.8900	29.1600	117513700
3462	2010-01-27	29.3500	29.8200	29.0200	29.6700	63949500
3463	2010-01-26	29.2000	29.8500	29.0900	29.5000	66639900
3464	2010-01-25	29.2400	29.6600	29.1000	29.3200	63373000
3465	2010-01-22	30.0000	30.2000	28.8400	28.9600	102004600
3466	2010-01-21	30.6100	30.7200	30.0000	30.0100	73086700
3467	2010-01-20	30.8100	30.9400	30.3100	30.5850	54849500
3468	2010-01-19	30.7500	31.2400	30.6800	31.1000	46575700
3469	2010-01-15	31.0800	31.2400	30.7100	30.8600	79913200
3470	2010-01-14	30.3100	31.1000	30.2600	30.9600	63228100
3471	2010-01-13	30.2600	30.5200	30.0100	30.3500	51863500
3472	2010-01-12	30.1500	30.4000	29.9100	30.0700	65912100
3473	2010-01-11	30.7100	30.7600	30.1200	30.2700	68754700
3474	2010-01-08	30.2800	30.8800	30.2400	30.6600	51197400
3475	2010-01-07	30.6300	30.7000	30.1900	30.4520	50559700
3476	2010-01-06	30.8800	31.0800	30.5200	30.7700	58182400
3477	2010-01-05	30.8500	31.1000	30.6400	30.9600	49749600
3478	2010-01-04	30.6200	31.1000	30.5900	30.9500	38409100
3479	2009-12-31	30.9799	30.9900	30.4800	30.4800	31929700
3480	2009-12-30	31.1500	31.2900	30.8000	30.9600	42006200
3481	2009-12-29	31.3500	31.5000	31.2300	31.3900	29716200
3482	2009-12-28	31.0000	31.1800	30.8900	31.1700	25384000
3483	2009-12-24	30.8800	31.0000	30.7600	31.0000	11083900
3484	2009-12-23	30.7100	30.9500	30.6900	30.9200	28362700
3485	2009-12-22	30.6000	30.9300	30.5400	30.8200	36321000
3486	2009-12-21	30.4000	30.8400	30.3700	30.5200	40129100
3487	2009-12-18	29.8400	30.4500	29.8000	30.3600	94118000
3488	2009-12-17	29.9500	29.9600	29.5700	29.6000	43691200
3489	2009-12-16	30.0700	30.4100	30.0400	30.1000	55737800
3490	2009-12-15	29.8900	30.2100	29.8800	30.0200	49473200
3491	2009-12-14	29.9100	30.1600	29.9000	30.1100	34651200
3492	2009-12-11	29.9700	30.0000	29.7900	29.8500	43744200
3493	2009-12-10	29.7100	29.9600	29.6600	29.8700	45940200
3494	2009-12-09	29.4700	29.8100	29.2500	29.7100	44713300
3495	2009-12-08	29.5200	29.7400	29.3800	29.5700	37402200
3496	2009-12-07	29.7800	30.0800	29.6800	29.7900	38082700
3497	2009-12-04	30.0500	30.3700	29.8300	29.9800	58810700
3498	2009-12-03	29.8400	30.2000	29.7600	29.8300	43095200
3499	2009-12-02	29.9000	29.9900	29.6500	29.7800	36308600
3500	2009-12-01	29.5200	30.0500	29.4100	30.0100	49904200
3501	2009-11-30	29.1500	29.4500	29.0000	29.4100	44172000
3502	2009-11-27	29.1100	29.3900	28.7500	29.2200	29357900
3503	2009-11-25	29.8100	29.8600	29.5800	29.7900	32033500
3504	2009-11-24	29.9500	29.9900	29.7500	29.9100	37341400
3505	2009-11-23	29.8400	30.0100	29.7000	29.9400	41832700
3506	2009-11-20	29.6600	29.7700	29.4300	29.6200	42647100
3507	2009-11-19	29.9900	30.0000	29.7000	29.7800	51967700
3508	2009-11-18	30.0000	30.1400	29.8100	30.1100	59431200
3509	2009-11-17	29.5000	30.0000	29.4700	30.0000	75648900
3510	2009-11-16	29.6100	29.8000	29.3700	29.5400	54129500
3511	2009-11-13	29.4700	29.7900	29.3700	29.6300	53037600
3512	2009-11-12	29.0100	29.4900	29.0000	29.3600	55352400
3513	2009-11-11	29.0800	29.3000	29.0200	29.1200	49693400
3514	2009-11-10	28.9000	29.2800	28.8100	29.0100	65881100
3515	2009-11-09	28.6200	29.0000	28.5300	28.9900	57518000
3516	2009-11-06	28.3800	28.6300	28.2000	28.5200	38908500
3517	2009-11-05	28.5200	28.7400	28.2800	28.4700	52681700
3518	2009-11-04	27.6900	28.3900	27.6200	28.0600	63898400
3519	2009-11-03	27.6400	27.7400	27.4300	27.5300	50294800
3520	2009-11-02	27.7000	28.0500	27.4100	27.8800	62428900
3521	2009-10-30	28.0300	28.4000	27.6600	27.7300	73371800
3522	2009-10-29	28.0700	28.4100	27.8500	28.2200	65225500
3523	2009-10-28	28.2400	28.7700	27.9500	28.0200	73542400
3524	2009-10-27	28.7300	28.8800	28.4400	28.5900	69685800
3525	2009-10-26	28.1250	29.0200	28.1100	28.6800	124149700
3526	2009-10-23	29.2000	29.3500	27.8800	28.0200	281761000
3527	2009-10-22	26.5600	26.7200	26.1300	26.5900	61600000
3528	2009-10-21	26.4600	26.7500	26.3900	26.5800	61672700
3529	2009-10-20	26.4200	26.5100	25.9400	26.3700	54604700
3530	2009-10-19	26.4900	26.5800	26.2500	26.3600	48143200
3531	2009-10-16	26.4500	26.6300	26.1000	26.5000	56500900
3532	2009-10-15	25.9000	26.7100	25.9000	26.7100	65620100
3533	2009-10-14	26.1400	26.2000	25.8200	25.9600	45365500
3534	2009-10-13	25.5900	25.9400	25.5200	25.8100	37749000
3535	2009-10-12	25.6600	25.8900	25.5500	25.7200	29145800
3536	2009-10-09	25.5700	25.7900	25.4600	25.5500	39520000
3537	2009-10-08	25.4400	25.9000	25.2200	25.6700	60521300
3538	2009-10-07	24.9900	25.1800	24.8800	25.1000	38472700
3539	2009-10-06	24.6800	25.2100	24.6550	25.1100	48795300
3540	2009-10-05	24.9800	25.0600	24.5200	24.6400	60804900
3541	2009-10-02	24.4550	25.0900	24.4300	24.9600	51219700
3542	2009-10-01	25.4050	25.4700	24.8000	24.8800	75958100
3543	2009-09-30	25.7600	25.9900	25.3800	25.7200	63533400
3544	2009-09-29	25.9100	25.9600	25.6900	25.7500	39050300
3545	2009-09-28	25.6000	26.1600	25.6000	25.8300	44358000
3546	2009-09-25	25.6900	25.8200	25.5200	25.5500	50158900
3547	2009-09-24	25.9200	26.1100	25.6600	25.9400	56302900
3548	2009-09-23	25.9200	26.2500	25.6400	25.7100	60599900
3549	2009-09-22	25.4000	25.8200	25.2900	25.7700	61376700
3550	2009-09-21	25.1100	25.3700	25.1000	25.3000	28878700
3551	2009-09-18	25.4600	25.4800	25.1000	25.2600	68016500
3552	2009-09-17	25.0600	25.3800	25.0600	25.3000	42428800
3553	2009-09-16	25.2500	25.3500	24.9500	25.2000	50055800
3554	2009-09-15	24.9700	25.2700	24.8600	25.2000	44716600
3555	2009-09-14	24.6500	25.0900	24.6400	25.0000	42806800
3556	2009-09-11	24.9300	25.1700	24.8100	24.8600	54303500
3557	2009-09-10	24.8000	25.0500	24.6500	25.0000	46256000
3558	2009-09-09	24.7400	24.9500	24.6650	24.7800	49900300
3559	2009-09-08	24.6200	24.8400	24.4100	24.8200	53737100
3560	2009-09-04	24.0900	24.8001	24.0800	24.6200	44999700
3561	2009-09-03	23.9100	24.1400	23.7600	24.1100	34120000
3562	2009-09-02	23.8200	24.1400	23.7800	23.8600	40771300
3563	2009-09-01	24.3500	24.7400	23.9000	24.0000	62608500
3564	2009-08-31	24.5700	24.8500	24.2900	24.6500	49592800
3565	2009-08-28	25.0700	25.4900	24.6100	24.6800	55808000
3566	2009-08-27	24.4100	24.7800	24.3000	24.6900	45495600
3567	2009-08-26	24.5900	24.7500	24.4200	24.5500	41079000
3568	2009-08-25	24.6000	24.8200	24.4600	24.6400	43980300
3569	2009-08-24	24.4100	24.7326	24.2800	24.6400	54180900
3570	2009-08-21	23.9300	24.4200	23.7700	24.4100	69011400
3571	2009-08-20	23.6000	23.8700	23.5400	23.6700	39505900
3572	2009-08-19	23.2500	23.7200	23.2500	23.6500	41821300
3573	2009-08-18	23.2900	23.6500	23.2700	23.5800	38878900
3574	2009-08-17	23.3200	23.6000	23.2300	23.2500	42474400
3575	2009-08-14	23.6600	23.8000	23.5100	23.6920	46330200
3576	2009-08-13	23.6300	23.8500	23.4000	23.6200	38954500
3577	2009-08-12	23.1300	23.9000	23.0300	23.5300	61972300
3578	2009-08-11	23.3200	23.4000	23.0500	23.1300	33615800
3579	2009-08-10	23.4600	23.5500	23.3000	23.4200	35261900
3580	2009-08-07	23.7500	23.8200	23.5000	23.5600	46169700
3581	2009-08-06	23.9300	23.9800	23.2700	23.4600	59686000
3582	2009-08-05	23.8400	24.2500	23.7900	23.8100	53310300
3583	2009-08-04	23.6800	23.7900	23.5300	23.7700	49218300
3584	2009-08-03	23.8200	23.8600	23.5000	23.8300	46902900
3585	2009-07-31	23.7700	24.0700	23.5000	23.5200	54258200
3586	2009-07-30	24.2000	24.4300	23.7100	23.8100	67820000
3587	2009-07-29	23.7300	23.9100	23.3400	23.8000	73626900
3588	2009-07-28	22.9900	23.5500	22.9000	23.4700	70288400
3589	2009-07-27	23.4400	23.4500	22.9000	23.1100	80950000
3590	2009-07-24	23.6100	23.8900	22.8100	23.4500	215135700
3591	2009-07-23	24.9300	25.7200	24.8400	25.5600	106060500
3592	2009-07-22	24.6400	24.9000	24.5100	24.8000	66192500
3593	2009-07-21	24.6900	24.8300	24.3700	24.8300	52028400
3594	2009-07-20	24.4400	24.5300	24.1500	24.5300	47798000
3595	2009-07-17	24.4000	24.4500	24.1000	24.2900	52860100
3596	2009-07-16	23.9300	24.4400	23.8600	24.4400	64555100
3597	2009-07-15	23.7500	24.1200	23.5600	24.1200	67238700
3598	2009-07-14	23.2000	23.2200	22.8600	23.1100	45448700
3599	2009-07-13	22.4200	23.2900	22.1400	23.2300	67584000
3600	2009-07-10	22.1900	22.5400	22.1500	22.3900	43229200
3601	2009-07-09	22.6500	22.8100	22.3700	22.4400	46981200
3602	2009-07-08	22.3100	22.6900	22.0000	22.5600	73023400
3603	2009-07-07	23.0800	23.1400	22.4600	22.5300	52842500
3604	2009-07-06	23.2100	23.2800	22.8700	23.2000	49207700
3605	2009-07-02	23.7600	24.0400	23.2100	23.3700	65422200
3606	2009-07-01	24.0500	24.3000	23.9600	24.0400	54908400
3607	2009-06-30	23.9700	24.2400	23.6300	23.7700	66452400
3608	2009-06-29	23.6000	24.0300	23.5500	23.8600	62854900
3609	2009-06-26	23.5700	23.6900	23.3200	23.3500	65126400
3610	2009-06-25	23.4300	23.9200	23.2000	23.7900	57724300
3611	2009-06-24	23.4500	23.7500	23.3600	23.4700	54287700
3612	2009-06-23	23.3800	23.6600	23.2100	23.3400	56752700
3613	2009-06-22	23.9500	23.9500	23.2500	23.2800	71291600
3614	2009-06-19	24.0400	24.3400	23.7500	24.0700	115459000
3615	2009-06-18	23.6200	23.6900	23.3000	23.5000	58852200
3616	2009-06-17	23.5000	23.8200	23.1700	23.6800	86483100
3617	2009-06-16	23.4700	24.1100	23.4400	23.4500	105295600
3618	2009-06-15	23.2300	23.5400	23.0200	23.4200	69089600
3619	2009-06-12	22.9000	23.3800	22.7400	23.3300	50963500
3620	2009-06-11	22.5900	23.2600	22.5700	22.8300	65124600
3621	2009-06-10	22.1700	22.6200	22.1200	22.5500	61297200
3622	2009-06-09	22.0600	22.3200	21.8800	22.0800	50887700
3623	2009-06-08	21.9800	22.3200	21.6300	22.0500	49000600
3624	2009-06-05	21.9600	22.3100	21.8100	22.1400	59579200
3625	2009-06-04	21.7700	21.9000	21.5800	21.8300	42330000
3626	2009-06-03	21.3100	21.7600	21.2900	21.7300	56039600
3627	2009-06-02	21.3600	21.9800	21.2000	21.4000	48935700
3628	2009-06-01	21.0000	21.5000	20.8600	21.4000	57317100
3629	2009-05-29	20.5600	20.9400	20.3000	20.8900	46134900
3630	2009-05-28	20.3200	20.6300	20.0500	20.4500	45480800
3631	2009-05-27	20.2500	20.6000	20.0700	20.1300	42892900
3632	2009-05-26	19.5400	20.4500	19.4500	20.3400	44991700
3633	2009-05-22	19.9300	20.1700	19.4700	19.7500	37318700
3634	2009-05-21	20.1400	20.2300	19.5100	19.8200	58232800
3635	2009-05-20	20.4100	20.6900	20.2200	20.3800	47450700
3636	2009-05-19	20.5100	20.7400	20.2500	20.3100	51368300
3637	2009-05-18	20.3600	20.6000	20.2400	20.6000	46073800
3638	2009-05-15	20.1300	20.5000	19.9750	20.2200	61289900
3639	2009-05-14	19.8300	20.2300	19.8000	20.0600	54539500
3640	2009-05-13	19.9225	20.0000	19.6700	19.7500	49281700
3641	2009-05-12	19.5100	20.0600	19.4700	19.8900	71966800
3642	2009-05-11	19.2000	19.7300	19.0100	19.3200	63762600
3643	2009-05-08	19.4600	19.6400	19.1400	19.4200	67597600
3644	2009-05-07	19.9600	19.9900	19.1400	19.3200	68727200
3645	2009-05-06	20.0600	20.0700	19.6100	19.7900	59639100
3646	2009-05-05	20.1400	20.2400	19.6400	19.7900	66835500
3647	2009-05-04	20.3700	20.4000	19.9800	20.1900	54313400
3648	2009-05-01	20.1900	20.3500	19.8625	20.2400	63224500
3649	2009-04-30	20.6000	21.1000	20.0100	20.2600	87439900
3650	2009-04-29	20.1100	20.8900	20.0600	20.2500	79301600
3651	2009-04-28	20.2500	20.2700	19.7900	19.9300	76685200
3652	2009-04-27	20.5500	20.8200	20.2800	20.4000	68219600
3653	2009-04-24	19.8200	21.2000	19.5000	20.9100	168478500
3654	2009-04-23	18.9200	18.9400	18.4700	18.9200	86116300
3655	2009-04-22	18.7600	19.1900	18.7000	18.7800	59401000
3656	2009-04-21	18.5900	19.0800	18.5700	18.9700	60928300
3657	2009-04-20	18.8900	18.9500	18.5700	18.6100	62937200
3658	2009-04-17	19.6850	19.6900	19.0000	19.2000	61398500
3659	2009-04-16	19.1600	19.7800	18.9900	19.7600	67688700
3660	2009-04-15	19.2100	19.2500	18.5100	18.8300	72725500
3661	2009-04-14	19.4400	19.5500	19.0000	19.3500	63796300
3662	2009-04-13	19.6900	19.8500	19.3700	19.5900	44444700
3663	2009-04-09	19.4500	19.7000	19.2200	19.6700	55759600
3664	2009-04-08	18.9700	19.6200	18.9600	19.1900	56408900
3665	2009-04-07	18.7600	19.1400	18.6300	18.7600	65815200
3666	2009-04-06	18.5400	18.7600	18.2650	18.7600	47476100
3667	2009-04-03	19.1300	19.1500	18.4343	18.7500	81858400
3668	2009-04-02	19.5000	19.8900	19.0000	19.2900	99082300
3669	2009-04-01	18.2300	19.3600	18.1800	19.3100	96438900
3670	2009-03-31	17.8300	18.7900	17.7800	18.3700	92423300
3671	2009-03-30	17.7400	17.7600	17.2700	17.4800	49633000
3672	2009-03-27	18.5427	18.6150	18.0500	18.1300	47670400
3673	2009-03-26	18.1700	18.8800	18.1200	18.8300	63775100
3674	2009-03-25	17.9800	18.3100	17.5200	17.8800	73927100
3675	2009-03-24	18.0400	18.2122	17.8400	17.8700	50044100
3676	2009-03-23	17.3700	18.5900	17.3100	18.3300	71600000
3677	2009-03-20	17.3200	17.6500	16.8800	17.0600	81725500
3678	2009-03-19	17.3700	17.4500	16.9200	17.1400	58994600
3679	2009-03-18	17.0300	17.2200	16.6000	16.9600	70710700
3680	2009-03-17	16.3229	16.9000	16.2600	16.9000	62481000
3681	2009-03-16	16.7800	16.9600	16.2400	16.2500	67028900
3682	2009-03-13	16.9900	17.0500	16.1800	16.6500	82965800
3683	2009-03-12	17.0100	17.0400	16.4800	17.0100	93694100
3684	2009-03-11	16.6300	17.2000	16.4300	17.1100	84522200
3685	2009-03-10	15.3700	16.6200	15.2500	16.4800	95184200
3686	2009-03-09	15.2000	15.7400	15.1000	15.1500	66479100
3687	2009-03-06	15.3599	15.6200	14.8700	15.2800	92821400
3688	2009-03-05	15.8600	15.8800	15.2675	15.2700	89708500
3689	2009-03-04	16.1000	16.4000	15.8900	16.1200	69285100
3690	2009-03-03	16.0100	16.2400	15.6400	15.8800	80476600
3691	2009-03-02	16.0350	16.2500	15.7200	15.7900	80602100
3692	2009-02-27	16.2900	16.5200	16.1000	16.1500	93428000
3693	2009-02-26	17.0500	17.0800	16.4200	16.4200	83219500
3694	2009-02-25	17.0200	17.2400	16.4600	16.9600	105894600
3695	2009-02-24	17.0300	17.3500	16.3600	17.1700	122674500
3696	2009-02-23	18.0200	18.1500	17.1600	17.2100	70803400
3697	2009-02-20	17.7400	18.1900	17.6600	18.0000	69413800
3698	2009-02-19	18.3000	18.3800	17.8100	17.9100	49195600
3699	2009-02-18	18.2250	18.4500	18.0000	18.1200	54946900
3700	2009-02-17	18.4900	18.5000	17.8900	18.0900	75853300
3701	2009-02-13	19.2700	19.4700	19.0400	19.0900	47416000
3702	2009-02-12	18.9700	19.3200	18.5400	19.2600	75323200
3703	2009-02-11	18.9600	19.4900	18.9200	19.2100	58599000
3704	2009-02-10	19.2500	19.8000	18.7000	18.8000	83953200
3705	2009-02-09	19.6900	19.7700	19.2600	19.4400	52196400
3706	2009-02-06	19.1000	19.9300	19.0600	19.6600	86746000
3707	2009-02-05	18.5200	19.1400	18.2500	19.0400	75195200
3708	2009-02-04	18.5400	19.0000	18.5000	18.6300	75618000
3709	2009-02-03	17.8500	18.6100	17.6000	18.5000	86865100
3710	2009-02-02	17.0100	18.1300	17.0000	17.8300	88871700
3711	2009-01-30	17.7400	17.7900	17.1000	17.1000	62370900
3712	2009-01-29	17.7800	17.9600	17.5600	17.5900	49192800
3713	2009-01-28	17.8000	18.3100	17.7600	18.0400	64145500
3714	2009-01-27	17.7900	17.9700	17.4300	17.6600	61695000
3715	2009-01-26	17.2900	17.8100	17.2300	17.6300	92476500
3716	2009-01-23	16.9800	17.4900	16.7500	17.2000	117020600
3717	2009-01-22	18.0400	18.1800	17.0700	17.1100	222436600
3718	2009-01-21	18.8600	19.4500	18.4600	19.3800	68340900
3719	2009-01-20	19.4600	19.6200	18.3700	18.4800	89873000
3720	2009-01-16	19.6300	19.9100	19.1500	19.7100	79634100
3721	2009-01-15	19.0900	19.3000	18.5200	19.2400	96169800
3722	2009-01-14	19.5300	19.6800	19.0100	19.0900	80257500
3723	2009-01-13	19.5200	19.9900	19.5200	19.8200	65843500
3724	2009-01-12	19.7100	19.7900	19.3000	19.4700	52163500
3725	2009-01-09	20.1700	20.3000	19.4100	19.5200	49815300
3726	2009-01-08	19.6300	20.1900	19.5500	20.1200	70255400
3727	2009-01-07	20.1900	20.2900	19.4800	19.5100	72709900
3728	2009-01-06	20.7500	21.0000	20.6100	20.7600	58083400
3729	2009-01-05	20.2000	20.6700	20.0600	20.5200	61475200
3730	2009-01-02	19.5328	20.4000	19.3700	20.3300	50084000
3731	2008-12-31	19.3100	19.6800	19.2700	19.4400	46419000
3732	2008-12-30	19.0100	19.4900	19.0000	19.3400	43224100
3733	2008-12-29	19.1500	19.2100	18.6400	18.9600	58512800
3734	2008-12-26	19.2000	19.3300	19.0900	19.1300	23101000
3735	2008-12-24	19.2600	19.4500	19.1000	19.1700	16880400
3736	2008-12-23	19.2800	19.5700	19.0100	19.2800	47511400
3737	2008-12-22	19.2400	19.2900	18.8900	19.1800	58575400
3738	2008-12-19	19.6900	19.8000	19.1100	19.1200	113530400
3739	2008-12-18	19.8600	20.0200	18.9900	19.3000	80759200
3740	2008-12-17	19.8100	20.0500	19.5000	19.6600	78922700
3741	2008-12-16	19.2100	20.1800	19.0000	20.1100	97688700
3742	2008-12-15	19.3400	19.4400	18.8900	19.0400	59925900
3743	2008-12-12	19.1500	19.8500	18.7000	19.3600	78112600
3744	2008-12-11	20.1100	20.1200	19.3100	19.4500	83564300
3745	2008-12-10	20.8200	20.9600	20.3000	20.6100	61499000
3746	2008-12-09	20.6200	21.2500	20.4600	20.6000	80484900
3747	2008-12-08	20.3500	21.2500	20.1400	21.0100	107225000
3748	2008-12-05	18.9100	19.9800	18.4700	19.8700	91996200
3749	2008-12-04	19.4000	19.9200	18.7900	19.1100	78719200
3750	2008-12-03	18.6500	19.9000	18.6000	19.8700	80961500
3751	2008-12-02	18.9900	19.3100	18.5600	19.1500	79689800
3752	2008-12-01	19.8750	19.9500	18.6030	18.6100	79639900
3753	2008-11-28	20.2300	20.3100	20.0200	20.2200	28650800
3754	2008-11-26	19.7300	20.6761	19.7300	20.4900	79678300
3755	2008-11-25	20.8600	20.9300	19.5500	19.9900	92948100
3756	2008-11-24	19.8900	20.9400	19.8700	20.6900	125289900
3757	2008-11-21	18.0200	19.7000	17.9800	19.6800	157231900
3758	2008-11-20	18.1150	18.8400	17.5000	17.5300	139532800
3759	2008-11-19	19.6300	19.9500	18.2500	18.2900	103010500
3760	2008-11-18	19.5000	19.6600	18.7500	19.6200	108966500
3761	2008-11-17	19.7400	20.2400	19.1500	19.3200	97289000
3762	2008-11-14	20.5600	21.3400	19.6500	20.0600	96624500
3763	2008-11-13	20.1500	21.2500	18.7400	21.2500	148413700
3764	2008-11-12	20.8900	21.0000	20.2800	20.3000	90162300
3765	2008-11-11	21.2900	21.3000	20.7900	21.2000	78014500
3766	2008-11-10	21.8450	21.9700	21.1900	21.3000	67106800
3767	2008-11-07	21.3200	21.5400	21.0000	21.5000	71256300
3768	2008-11-06	21.8700	22.0800	20.8600	20.8800	95509700
3769	2008-11-05	23.3300	23.3400	22.0500	22.0800	81179700
3770	2008-11-04	23.1300	23.6600	22.8700	23.5300	72123000
3771	2008-11-03	22.4800	22.9100	22.2100	22.6200	61923500
3772	2008-10-31	22.5300	22.9100	22.1200	22.3300	93055200
3773	2008-10-30	23.6900	23.8800	22.3900	22.6300	95323000
3774	2008-10-29	23.1300	23.9700	22.7000	23.0000	111701800
3775	2008-10-28	21.6400	23.2100	21.3400	23.1000	134088800
3776	2008-10-27	21.6700	21.9600	21.0200	21.1800	117683900
3777	2008-10-24	21.0600	22.8600	20.9500	21.9600	153919700
3778	2008-10-23	21.5500	22.5900	20.8900	22.3200	154774100
3779	2008-10-22	23.0400	23.0600	20.9000	21.5300	150054800
3780	2008-10-21	24.3000	25.0100	23.2700	23.3600	100385600
3781	2008-10-20	24.2000	24.7500	23.0100	24.7200	93484300
3782	2008-10-17	23.5650	25.1100	23.3100	23.9300	133673100
3783	2008-10-16	22.9350	24.1902	21.3100	24.1900	161147800
3784	2008-10-15	23.7800	24.2500	22.4800	22.6600	113280200
3785	2008-10-14	25.6400	25.7300	23.6000	24.1000	165674900
3786	2008-10-13	22.8600	25.5000	22.6300	25.5000	144935400
3787	2008-10-10	21.7900	22.3500	20.6500	21.5000	228467500
3788	2008-10-09	23.7650	23.9100	22.0700	22.3000	131948700
3789	2008-10-08	22.9000	24.3000	22.5000	23.0100	171598600
3790	2008-10-07	24.9800	25.2100	23.1400	23.2300	145941200
3791	2008-10-06	25.6300	25.9900	24.1400	24.9100	146374600
3792	2008-10-03	26.3650	27.4700	26.2400	26.3200	114289400
3793	2008-10-02	26.1800	26.5300	25.7000	26.2500	93819800
3794	2008-10-01	26.3800	26.9900	26.2800	26.4800	88957000
3795	2008-09-30	25.7700	26.6911	25.5400	26.6900	107192700
3796	2008-09-29	26.9400	27.6600	25.0089	25.0100	134383100
3797	2008-09-26	26.1700	27.5600	26.1400	27.4000	100744300
3798	2008-09-25	25.8200	26.8800	25.7400	26.6100	96203500
3799	2008-09-24	25.5800	26.0900	25.4600	25.7200	80250300
3800	2008-09-23	25.6600	26.1700	25.3400	25.4400	92181300
3801	2008-09-22	26.2200	26.3200	25.3200	25.4000	105207700
3802	2008-09-19	26.3700	26.4000	23.5000	25.1600	134926100
3803	2008-09-18	24.8000	25.3500	24.0100	25.2600	132291300
3804	2008-09-17	25.7300	25.8700	24.5000	24.5700	106972100
3805	2008-09-16	26.0900	26.4900	25.5200	25.9900	111729700
3806	2008-09-15	26.9200	27.4900	26.7300	26.8200	82349400
3807	2008-09-12	27.1400	27.7400	26.9400	27.6200	75628500
3808	2008-09-11	26.1000	27.4600	26.0300	27.3400	72913300
3809	2008-09-10	26.5200	26.8600	26.2500	26.4400	75064900
3810	2008-09-09	26.2000	26.6000	26.0500	26.1000	85735700
3811	2008-09-08	26.2100	26.3300	25.6700	26.1200	62110800
3812	2008-09-05	26.0300	26.2200	25.6300	25.6500	82305200
3813	2008-09-04	26.6950	26.8900	26.3500	26.3500	66141900
3814	2008-09-03	27.0100	27.1800	26.8400	26.9000	57127700
3815	2008-09-02	27.6650	27.7600	27.0600	27.1000	66079200
3816	2008-08-29	27.6800	27.7800	27.2879	27.2900	50735500
3817	2008-08-28	27.6100	28.0100	27.6000	27.9400	48372600
3818	2008-08-27	27.3400	27.7900	27.1300	27.5600	33975300
3819	2008-08-26	27.5800	27.7200	27.1700	27.2700	44774400
3820	2008-08-25	27.6100	27.8400	27.4600	27.6600	51381300
3821	2008-08-22	27.2300	27.8800	27.2200	27.8400	47930400
3822	2008-08-21	27.1000	27.2300	26.8600	27.1800	43614200
3823	2008-08-20	27.5350	27.5800	27.1700	27.2900	41497200
3824	2008-08-19	27.5400	27.7500	27.2700	27.3200	40332900
3825	2008-08-18	27.7800	28.0500	27.5500	27.6900	38078200
3826	2008-08-15	27.9800	28.1500	27.5800	27.8100	47267400
3827	2008-08-14	27.8200	28.2800	27.5600	27.9100	49732300
3828	2008-08-13	28.0700	28.5000	27.7600	27.9100	51165200
3829	2008-08-12	27.7800	28.3600	27.5800	28.1200	62813000
3830	2008-08-11	27.8600	28.4000	27.6600	27.9000	68743800
3831	2008-08-08	27.3500	28.2300	27.1900	28.1300	80814100
3832	2008-08-07	26.9000	27.7500	26.7300	27.3900	82565800
3833	2008-08-06	26.7300	27.1600	26.3800	27.0200	95550000
3834	2008-08-05	25.6700	26.2800	25.5000	26.2100	84297600
3835	2008-08-04	25.3600	25.5450	25.1100	25.2800	60588300
3836	2008-08-01	25.9500	25.9500	25.0700	25.4400	82720200
3837	2008-07-31	25.8500	26.2800	25.7100	25.7200	60461000
3838	2008-07-30	26.1800	26.4900	25.9000	26.2300	51977700
3839	2008-07-29	25.5200	26.1900	25.4000	26.1100	66368200
3840	2008-07-28	25.9300	26.1100	25.3400	25.5000	59707800
3841	2008-07-25	25.6600	26.2200	25.5000	26.1600	58682300
3842	2008-07-24	26.0800	26.1700	25.4400	25.4400	81092600
3843	2008-07-23	25.9200	26.8400	25.8500	26.4300	79408800
3844	2008-07-22	25.5600	25.9400	25.4800	25.8000	88657200
3845	2008-07-21	25.6700	26.1700	25.5300	25.6400	77575600
3846	2008-07-18	26.2800	26.4700	25.1100	25.8600	150277000
3847	2008-07-17	27.5800	27.9100	27.1100	27.5200	96526100
3848	2008-07-16	26.0700	27.2900	25.9200	27.2600	82060400
3849	2008-07-15	24.9300	26.6400	24.9300	26.1500	92719300
3850	2008-07-14	25.1100	25.8100	25.0700	25.1500	51216200
3851	2008-07-11	25.1100	25.6400	24.8700	25.2500	69532600
3852	2008-07-10	25.1800	25.6700	24.9800	25.4500	57830600
3853	2008-07-09	25.7500	25.8500	25.1800	25.2300	54255800
3854	2008-07-08	25.9000	26.2000	25.5100	25.8500	65553200
3855	2008-07-07	26.1000	26.3900	25.4500	26.0300	71527600
3856	2008-07-03	25.8500	26.1000	25.6000	25.9800	37074500
3857	2008-07-02	26.8800	27.0000	25.8788	25.8800	84669000
3858	2008-07-01	27.2200	27.3800	26.4400	26.8700	42251946
3859	2008-06-30	27.6500	27.9800	27.4900	27.5100	57830500
3860	2008-06-27	27.6800	27.9100	27.4600	27.6300	73450200
3861	2008-06-26	27.9500	28.2000	27.7450	27.7500	67049100
3862	2008-06-25	27.8000	28.6700	27.7600	28.3500	64280200
3863	2008-06-24	27.9000	28.0100	27.5100	27.7300	65218300
3864	2008-06-23	28.2800	28.4100	27.7900	27.9700	57145300
3865	2008-06-20	28.3100	28.9200	28.1000	28.2300	97480400
3866	2008-06-19	28.5100	29.1900	28.3300	28.9300	62037800
3867	2008-06-18	28.5600	28.8600	28.4600	28.4600	49677800
3868	2008-06-17	29.0000	29.1200	28.7900	28.8000	44256700
3869	2008-06-16	29.0100	29.1100	28.6400	28.9300	74718900
3870	2008-06-13	28.6100	29.5700	28.5000	29.0700	131969100
3871	2008-06-12	27.4000	28.5500	27.1900	28.2400	113996300
3872	2008-06-11	27.8500	27.9400	27.1100	27.1200	59330800
3873	2008-06-10	27.3500	28.2900	27.3200	27.8900	77433900
3874	2008-06-09	27.6100	27.9100	27.3000	27.7100	66787100
3875	2008-06-06	27.9800	28.1700	27.4900	27.4900	78500800
3876	2008-06-05	27.7100	28.3000	27.6000	28.3000	76063400
3877	2008-06-04	27.2500	27.6400	27.2000	27.5400	79567400
3878	2008-06-03	27.9500	28.3100	27.2700	27.3100	86616700
3879	2008-06-02	28.2400	28.3600	27.5500	27.8000	77028400
3880	2008-05-30	28.3300	28.7000	28.2000	28.3200	63399200
3881	2008-05-29	28.1600	28.6800	28.1400	28.3100	47699200
3882	2008-05-28	28.5600	28.5700	28.0400	28.1800	52318500
3883	2008-05-27	28.0500	28.5000	28.0500	28.4400	47334500
3884	2008-05-23	28.2500	28.3300	27.9500	28.0500	48890700
3885	2008-05-22	28.2800	28.7000	28.1800	28.4700	52203100
3886	2008-05-21	28.8000	29.0500	28.1900	28.2500	60125100
3887	2008-05-20	29.2800	29.3100	28.6300	28.7600	75767600
3888	2008-05-19	29.8900	29.8900	29.3100	29.4600	59615000
3889	2008-05-16	30.4800	30.4800	29.9200	29.9900	81538200
3890	2008-05-15	29.9500	30.5300	29.9400	30.4501	53355800
3891	2008-05-14	29.9500	30.2600	29.7300	29.9300	66730400
3892	2008-05-13	30.0200	30.1300	29.5300	29.7800	70934700
3893	2008-05-12	29.3500	30.0600	29.3500	29.9900	64278800
3894	2008-05-09	29.1500	29.5500	28.9500	29.3900	51621200
3895	2008-05-08	29.2600	29.3900	29.0000	29.2700	69589900
3896	2008-05-07	29.6900	30.1400	29.0800	29.2100	88775000
3897	2008-05-06	29.0000	29.8600	28.9300	29.7000	93582000
3898	2008-05-05	29.9500	30.2300	28.9900	29.0800	119687700
3899	2008-05-02	29.5500	29.6200	28.8600	29.2400	66024200
3900	2008-05-01	28.4800	29.4900	28.4800	29.4000	71699400
3901	2008-04-30	28.7500	29.2100	28.5100	28.5200	74733600
3902	2008-04-29	28.8000	28.9000	28.4500	28.6400	84428900
3903	2008-04-28	29.8000	29.8350	28.8200	28.9900	97473000
3904	2008-04-25	30.0200	30.3900	29.6000	29.8300	145194900
3905	2008-04-24	31.6300	32.1000	31.1600	31.8000	115416700
3906	2008-04-23	30.4500	31.4600	30.3000	31.4500	98351500
3907	2008-04-22	30.6300	30.7000	29.9700	30.2500	67387500
3908	2008-04-21	30.2000	30.6000	30.1200	30.4200	54411700
3909	2008-04-18	29.9900	30.1000	29.6100	30.0000	73658900
3910	2008-04-17	29.1200	29.3400	28.9000	29.2200	48743300
3911	2008-04-16	28.5300	29.0500	28.3800	28.9500	54107400
3912	2008-04-15	28.1000	28.4800	28.0300	28.2500	34310000
3913	2008-04-14	28.2400	28.3100	27.9300	28.0600	43418100
3914	2008-04-11	28.8700	29.0100	28.2100	28.2800	54373700
3915	2008-04-10	28.8300	29.4000	28.8000	29.1100	65591600
3916	2008-04-09	28.8125	29.0400	28.5400	28.8900	45839300
3917	2008-04-08	28.9400	29.0000	28.5400	28.7500	44733500
3918	2008-04-07	29.5500	29.5900	29.0300	29.1600	44428600
3919	2008-04-04	29.1300	29.2600	28.7400	29.1600	43860800
3920	2008-04-03	29.0600	29.3200	28.8000	29.0000	38961400
3921	2008-04-02	29.5700	29.5800	29.0000	29.1600	49499400
3922	2008-04-01	28.8300	29.5400	28.6300	29.4999	65796200
3923	2008-03-31	27.8800	28.5900	27.8400	28.3800	46780600
3924	2008-03-28	28.2300	28.4300	27.8300	27.9100	49244000
3925	2008-03-27	28.4800	28.4900	28.0000	28.0500	47894400
3926	2008-03-26	29.0300	29.0700	28.3800	28.5600	45868100
3927	2008-03-25	29.3300	29.3700	28.9400	29.1400	49149000
3928	2008-03-24	29.3300	29.4000	29.0600	29.1700	48294700
3929	2008-03-20	28.7400	29.2215	28.5900	29.1800	60170200
3930	2008-03-19	29.2950	29.5900	28.6200	28.6200	61442100
3931	2008-03-18	28.6700	29.4815	28.6700	29.4200	83695300
3932	2008-03-17	27.3000	28.7300	27.2800	28.3000	84490100
3933	2008-03-14	28.7200	29.0100	27.6400	27.9600	105214900
3934	2008-03-13	28.5400	28.9900	28.1600	28.6200	84552200
3935	2008-03-12	29.4300	29.4900	28.5400	28.6300	75993800
3936	2008-03-11	28.4000	29.3400	28.3800	29.2800	98740700
3937	2008-03-10	27.8300	28.2600	27.7500	28.0500	72175100
3938	2008-03-07	27.3400	28.0700	27.3200	27.8700	77597600
3939	2008-03-06	28.0600	28.1700	27.5000	27.5700	91127700
3940	2008-03-05	27.7500	28.4100	27.7000	28.1199	106489800
3941	2008-03-04	27.0200	27.6300	26.9600	27.5900	86925600
3942	2008-03-03	27.2400	27.3901	26.8700	26.9900	76544300
3943	2008-02-29	27.7600	27.8300	27.0200	27.1999	117411400
3944	2008-02-28	28.0200	28.2700	27.8000	27.9300	83002900
3945	2008-02-27	28.1900	28.6800	28.1000	28.2600	75199500
3946	2008-02-26	27.7400	28.8600	27.6700	28.3800	108923500
3947	2008-02-25	27.6500	28.2400	27.4800	27.8400	109974300
3948	2008-02-22	28.2400	28.3900	27.2000	27.6800	125705400
3949	2008-02-21	28.6200	28.9600	27.9600	28.1000	98776500
3950	2008-02-20	28.1500	28.2600	27.9200	28.2200	93056200
3951	2008-02-19	28.8000	28.8400	28.0700	28.1700	68261200
3952	2008-02-15	28.3100	28.6400	28.2500	28.4200	68166100
3953	2008-02-14	28.8800	29.0400	28.4600	28.5000	69113500
3954	2008-02-13	28.6200	29.0500	28.5300	28.9600	88986200
3955	2008-02-12	28.4300	28.6200	28.1100	28.3400	84365900
3956	2008-02-11	28.5200	28.6100	27.9100	28.2100	156814100
3957	2008-02-08	28.2900	29.0800	28.2400	28.5600	124872000
3958	2008-02-07	28.3400	28.7800	27.9000	28.1200	164964900
3959	2008-02-06	29.2800	29.3500	28.2890	28.5200	138315600
3960	2008-02-05	29.9100	29.9400	28.8900	29.0700	137534100
3961	2008-02-04	30.4900	30.7200	30.1100	30.1900	119998600
3962	2008-02-01	31.0600	33.2500	30.2500	30.4498	291138900
3963	2008-01-31	31.9100	32.7400	31.7200	32.6000	103642200
3964	2008-01-30	32.5600	32.8000	32.0500	32.2000	106432600
3965	2008-01-29	32.8500	32.8900	32.3500	32.6000	68023000
3966	2008-01-28	33.0200	33.1000	32.4200	32.7200	81019000
3967	2008-01-25	34.9000	35.0000	32.8700	32.9400	196992300
3968	2008-01-24	32.3500	33.3600	32.1200	33.2500	155640400
3969	2008-01-23	31.4800	32.0500	31.0400	31.9300	137597400
3970	2008-01-22	31.5400	32.5300	31.5000	31.9900	108521400
3971	2008-01-18	33.1600	34.0000	32.9700	33.0100	117062000
3972	2008-01-17	33.5400	33.8000	32.9700	33.1100	94247800
3973	2008-01-16	33.4200	33.6500	32.5100	33.2300	120778500
3974	2008-01-15	34.0300	34.3800	34.0000	34.0000	61606200
3975	2008-01-14	34.4600	34.5700	34.0800	34.3900	52792200
3976	2008-01-11	34.1400	34.2400	33.7200	33.9100	55187900
3977	2008-01-10	34.3500	34.5000	33.7800	34.3300	72446000
3978	2008-01-09	33.3600	34.5400	33.3500	34.4400	74305500
3979	2008-01-08	34.7100	34.7100	33.4000	33.4500	79148300
3980	2008-01-07	34.5500	34.8000	34.2500	34.6100	80164300
3981	2008-01-04	35.1900	35.2000	34.0900	34.3800	72090800
3982	2008-01-03	35.2200	35.6500	34.8600	35.3700	49599600
3983	2008-01-02	35.7900	35.9600	35.0000	35.2200	63004200
3984	2007-12-31	35.9000	35.9900	35.5200	35.6000	35229700
3985	2007-12-28	36.1000	36.2300	35.6700	36.1200	33447200
3986	2007-12-27	36.3500	36.5501	35.9400	35.9700	33311100
3987	2007-12-26	36.4100	36.6400	36.2600	36.6100	30252400
3988	2007-12-24	36.1300	36.7200	36.0500	36.5800	29622600
3989	2007-12-21	35.9000	36.0625	35.7500	36.0600	83240500
3990	2007-12-20	35.2900	35.7900	35.0800	35.5200	59345000
3991	2007-12-19	34.6900	35.1400	34.3800	34.7900	58469100
3992	2007-12-18	34.6400	35.0000	34.2100	34.7400	52791800
3993	2007-12-17	35.0300	35.1300	34.3600	34.3900	58121200
3994	2007-12-14	35.0500	35.8400	35.0100	35.3100	71126200
3995	2007-12-13	34.4800	35.4500	34.2800	35.2200	73913200
3996	2007-12-12	34.6100	35.0900	33.9300	34.4700	63345400
3997	2007-12-11	34.7300	34.9900	33.9300	34.1000	55070700
3998	2007-12-10	34.6400	34.9500	34.4700	34.7600	36083500
3999	2007-12-07	34.6100	34.7000	34.2200	34.5300	40771000
4000	2007-12-06	34.2600	34.6100	33.8700	34.5500	49209700
4001	2007-12-05	33.1400	34.5200	33.0300	34.1500	84894700
4002	2007-12-04	32.7400	33.2400	32.6300	32.7700	54801500
4003	2007-12-03	33.5000	33.6401	32.6800	32.9200	61770600
4004	2007-11-30	33.9200	34.1200	33.1900	33.6000	71027800
4005	2007-11-29	33.5800	33.9300	33.3100	33.5900	53633600
4006	2007-11-28	33.3800	33.8900	32.9000	33.7000	88585000
4007	2007-11-27	33.2700	33.6000	32.6800	33.0600	84178400
4008	2007-11-26	34.0900	34.3700	32.9300	32.9700	80335000
4009	2007-11-23	34.3600	34.4400	33.7100	34.1100	33467200
4010	2007-11-21	34.4000	34.7300	34.1800	34.2300	89518700
4011	2007-11-20	34.2300	34.9700	34.1000	34.5800	100009400
4012	2007-11-19	33.9600	34.2400	33.8700	33.9600	63026200
4013	2007-11-16	33.8600	34.2600	33.7100	34.0900	71113800
4014	2007-11-15	33.7600	34.1000	33.5500	33.7600	64014100
4015	2007-11-14	34.6200	34.7500	33.7500	33.9300	84063100
4016	2007-11-13	33.5400	34.6700	33.3800	34.4600	104311500
4017	2007-11-12	33.3200	33.7100	33.0200	33.3800	84865200
4018	2007-11-09	34.1800	34.5400	33.6500	33.7300	125136900
4019	2007-11-08	35.6000	35.9000	34.4000	34.7400	133742400
4020	2007-11-07	36.0400	36.1600	35.4500	35.5200	74897800
4021	2007-11-06	36.5900	36.6600	35.8700	36.4100	100966700
4022	2007-11-05	36.7600	37.1000	36.6300	36.7300	75485400
4023	2007-11-02	37.2200	37.5000	36.4200	37.0600	96389800
4024	2007-11-01	36.5300	37.4900	36.3600	37.0600	152078800
4025	2007-10-31	35.5200	37.0000	35.5100	36.8100	185635800
4026	2007-10-30	34.3700	35.5900	34.3500	35.5700	107297300
4027	2007-10-29	34.8500	35.2900	34.4500	34.5700	114655600
4028	2007-10-26	36.0100	36.0300	34.5600	35.0300	288121200
4029	2007-10-25	31.5700	32.2200	31.4900	31.9900	169588700
4030	2007-10-24	30.8500	31.3000	30.5000	31.2500	77979200
4031	2007-10-23	30.7500	31.1200	30.7100	30.9000	49956200
4032	2007-10-22	30.1200	30.7000	30.1200	30.5100	58785100
4033	2007-10-19	31.0900	31.0900	30.1100	30.1700	75200200
4034	2007-10-18	31.2200	31.2300	30.6300	31.1600	49208600
4035	2007-10-17	30.7500	31.2300	30.6500	31.0800	86092400
4036	2007-10-16	30.2400	30.5800	30.2300	30.3200	56286200
4037	2007-10-15	30.0900	30.3300	30.0000	30.0400	47150500
4038	2007-10-12	30.0300	30.4000	29.9500	30.1700	31121100
4039	2007-10-11	30.3050	30.6300	29.7900	29.9100	50788400
4040	2007-10-10	30.0409	30.3700	30.0300	30.2300	32251500
4041	2007-10-09	30.0300	30.3900	30.0000	30.0999	63603100
4042	2007-10-08	29.6600	29.8500	29.6000	29.8400	30265400
4043	2007-10-05	29.9000	29.9900	29.7300	29.8400	45012300
4044	2007-10-04	29.5700	29.7700	29.4400	29.7100	37868000
4045	2007-10-03	29.7100	29.8500	29.2900	29.4525	37633900
4046	2007-10-02	29.7000	29.8500	29.5700	29.7000	33700900
4047	2007-10-01	29.4600	29.7900	29.4100	29.7701	43875100
4048	2007-09-28	29.4900	29.6900	29.2300	29.4600	45819100
4049	2007-09-27	29.6700	29.7200	29.4400	29.4900	43407100
4050	2007-09-26	29.6800	29.8500	29.4800	29.5000	60337000
4051	2007-09-25	29.1400	29.5600	29.1100	29.5599	75621000
4052	2007-09-24	28.8100	29.6100	28.8000	29.0800	104459800
4053	2007-09-21	28.7000	28.8100	28.4400	28.6499	135636100
4054	2007-09-20	28.4800	28.5800	28.3400	28.4201	67168900
4055	2007-09-19	28.8700	28.9100	28.3000	28.6700	94242200
4056	2007-09-18	28.7000	28.9650	28.2700	28.9300	77462400
4057	2007-09-17	28.7900	28.8800	28.6200	28.7250	39536500
4058	2007-09-14	28.9300	29.1100	28.8800	29.0400	33496600
4059	2007-09-13	29.0600	29.2600	28.9600	29.1600	35288600
4060	2007-09-12	28.8100	29.1700	28.8000	28.9300	42364700
4061	2007-09-11	28.6300	28.9500	28.5800	28.9300	34380800
4062	2007-09-10	28.6700	28.7500	28.4100	28.4800	37247600
4063	2007-09-07	28.6200	28.8300	28.3200	28.4400	52160900
4064	2007-09-06	28.6000	29.0100	28.5500	28.9100	45430800
4065	2007-09-05	28.6500	28.7300	28.4200	28.4800	47669800
4066	2007-09-04	28.5000	29.1000	28.4800	28.8100	45689600
4067	2007-08-31	28.7000	28.9200	28.3600	28.7300	42511900
4068	2007-08-30	28.4200	28.9300	28.3200	28.4500	33690700
4069	2007-08-29	28.0800	28.6100	27.8200	28.5900	45753700
4070	2007-08-28	28.2800	28.4900	27.9100	27.9300	43924400
4071	2007-08-27	28.6100	28.7700	28.4000	28.4900	32789500
4072	2007-08-24	28.2100	28.8400	28.0700	28.8100	45158900
4073	2007-08-23	28.3000	28.3300	28.1000	28.3000	33886600
4074	2007-08-22	28.2700	28.3200	28.0100	28.2200	44763500
4075	2007-08-21	28.1000	28.3200	27.8700	28.0700	50786200
4076	2007-08-20	28.1800	28.4901	28.0800	28.2600	49952000
4077	2007-08-17	28.0900	28.2500	27.8200	28.2500	76747700
4078	2007-08-16	27.8800	28.3500	27.5100	27.8100	81447400
4079	2007-08-15	28.1400	28.9900	28.0500	28.1000	48117700
4080	2007-08-14	28.7700	28.8900	28.2000	28.2700	42944100
4081	2007-08-13	28.9400	28.9900	28.4400	28.6300	55492300
4082	2007-08-10	28.9000	29.0500	28.2600	28.7100	76576200
4083	2007-08-09	29.6400	30.1000	28.9200	29.3000	72964500
4084	2007-08-08	29.7200	30.0100	29.2100	30.0000	52898600
4085	2007-08-07	29.3300	29.7900	29.0500	29.5500	49163000
4086	2007-08-06	29.0750	29.5400	28.7500	29.5400	59530500
4087	2007-08-03	29.4500	29.7800	28.9000	28.9601	61535500
4088	2007-08-02	29.1900	29.7900	29.0200	29.5200	47938300
4089	2007-08-01	28.9700	29.5500	28.8200	29.3000	80006300
4090	2007-07-31	29.7100	29.7160	28.9800	28.9900	66554000
4091	2007-07-30	29.4050	29.4900	28.9500	29.4000	67499600
4092	2007-07-27	29.9300	30.0000	29.3600	29.3901	69214600
4093	2007-07-26	30.2400	30.5300	29.5100	29.9800	87025300
4094	2007-07-25	30.9900	31.3000	30.3700	30.7100	54950100
4095	2007-07-24	31.0100	31.4800	30.7100	30.8000	59729300
4096	2007-07-23	31.3600	31.5200	31.1200	31.1900	48910600
4097	2007-07-20	31.1500	31.2000	30.7900	31.1600	98292600
4098	2007-07-19	31.0500	31.8400	30.9300	31.5100	121159300
4099	2007-07-18	30.5100	30.9700	30.5000	30.9200	64414400
4100	2007-07-17	30.0200	30.8800	30.0100	30.7799	77539600
4101	2007-07-16	29.7600	30.2400	29.7200	30.0300	48023200
4102	2007-07-13	29.9400	30.0200	29.6600	29.8200	42173000
4103	2007-07-12	29.5600	30.1100	29.4400	30.0700	54302400
4104	2007-07-11	29.2400	29.6500	29.2100	29.4900	48017000
4105	2007-07-10	29.7000	29.9900	29.1800	29.3300	66013500
4106	2007-07-09	29.8600	29.9500	29.8100	29.8700	33831400
4107	2007-07-06	29.9100	30.0400	29.6600	29.9700	57541000
4108	2007-07-05	30.0500	30.2200	29.8300	29.9900	47838500
4109	2007-07-03	29.7850	30.2200	29.7800	30.0200	35202600
4110	2007-07-02	29.6700	29.8000	29.4900	29.7400	47316000
4111	2007-06-29	29.8700	29.9300	29.0400	29.4700	71193900
4112	2007-06-28	29.8600	29.9700	29.6800	29.8300	46055200
4113	2007-06-27	29.3600	29.9500	29.3600	29.8700	53468600
4114	2007-06-26	29.5500	29.8000	29.5000	29.5200	48340300
4115	2007-06-25	29.4700	29.7700	29.3800	29.4900	53905800
4116	2007-06-22	30.0000	30.1000	29.4500	29.4900	86219900
4117	2007-06-21	29.9750	30.3000	29.9100	30.2200	56564800
4118	2007-06-20	30.4400	30.5100	29.9600	30.0100	46861600
4119	2007-06-19	30.4800	30.6600	30.3800	30.4600	46802600
4120	2007-06-18	30.6900	30.7200	30.4200	30.5100	45412600
4121	2007-06-15	30.8600	30.8800	30.4300	30.4900	100933000
4122	2007-06-14	30.3500	30.7100	30.3000	30.5200	59065700
4123	2007-06-13	29.9700	30.4100	29.8501	30.3900	64435600
4124	2007-06-12	29.9600	30.2400	29.7700	29.8500	56981800
4125	2007-06-11	29.9400	30.2500	29.9300	30.0200	48467400
4126	2007-06-08	29.5800	30.0600	29.4100	30.0500	61346200
4127	2007-06-07	30.0200	30.2900	29.5900	29.6200	71971400
4128	2007-06-06	30.3700	30.5300	30.2500	30.2900	38217500
4129	2007-06-05	30.6200	30.6300	30.3300	30.5800	44265000
4130	2007-06-04	30.4200	30.7600	30.4000	30.7150	41434500
4131	2007-06-01	30.7900	30.9000	30.5500	30.5900	39469400
4132	2007-05-31	31.1200	31.1600	30.6100	30.6901	85290500
4133	2007-05-30	30.5500	31.1300	30.5100	31.1100	57376800
4134	2007-05-29	30.4900	30.8300	30.3900	30.7900	42373100
4135	2007-05-25	30.2800	30.6600	30.1800	30.4800	47726500
4136	2007-05-24	30.5400	30.8000	29.9600	30.1700	64046400
4137	2007-05-23	30.8400	30.8400	30.5700	30.5800	46322500
4138	2007-05-22	30.9000	30.9300	30.6600	30.6900	39999500
4139	2007-05-21	30.7300	31.1600	30.7300	31.0500	41836400
4140	2007-05-18	30.9700	30.9900	30.5800	30.8300	58453000
4141	2007-05-17	31.0300	31.1400	30.9600	30.9800	41045600
4142	2007-05-16	31.0000	31.0900	30.8100	31.0700	45833600
4143	2007-05-15	30.9000	31.0900	30.8400	30.9000	75013900
4144	2007-05-14	30.8400	30.9900	30.8100	30.9700	70188500
4145	2007-05-11	30.5700	30.9800	30.5500	30.8900	43425300
4146	2007-05-10	30.6800	30.9300	30.5300	30.5800	55398600
4147	2007-05-09	30.7000	30.9300	30.5700	30.7799	51735000
4148	2007-05-08	30.6800	30.9400	30.5800	30.7500	60551700
4149	2007-05-07	30.5200	30.7601	30.4800	30.7100	59889100
4150	2007-05-04	30.6800	30.7000	30.2900	30.5600	104385900
4151	2007-05-03	30.6000	31.0000	30.5300	30.9700	82036800
4152	2007-05-02	30.3900	30.6900	30.3000	30.6100	80686700
4153	2007-05-01	29.9400	30.4200	29.9000	30.1925	73539300
4154	2007-04-30	30.1300	30.3700	29.9400	29.9400	67788800
4155	2007-04-27	30.1700	30.7400	30.0000	30.1200	128298800
4156	2007-04-26	29.0900	29.3500	28.9100	29.1000	68760300
4157	2007-04-25	28.8600	29.0001	28.6900	28.9900	39475000
4158	2007-04-24	28.7900	28.9600	28.5900	28.7900	34236700
4159	2007-04-23	28.9600	28.9900	28.6700	28.7800	41739100
4160	2007-04-20	28.9800	29.1000	28.7000	29.0200	60311500
4161	2007-04-19	28.3400	28.8900	28.2600	28.6900	43648800
4162	2007-04-18	28.6100	28.6700	28.3600	28.6000	41778400
4163	2007-04-17	28.6300	28.8900	28.5600	28.8500	33170200
4164	2007-04-16	28.6000	28.7500	28.2100	28.7300	30740100
4165	2007-04-13	28.4300	28.7000	28.1000	28.6100	36002900
4166	2007-04-12	28.0600	28.6200	28.0400	28.5400	43762100
4167	2007-04-11	28.3000	28.5700	27.9900	28.1100	44050200
4168	2007-04-10	28.5000	28.6400	28.2200	28.4000	38643100
4169	2007-04-09	28.5750	28.7200	28.3900	28.5700	31384600
4170	2007-04-05	28.3200	28.6500	28.3000	28.5500	30131200
4171	2007-04-04	28.0100	28.7800	27.9000	28.5000	63244200
4172	2007-04-03	27.8600	28.0600	27.7500	27.8700	39821300
4173	2007-04-02	27.8900	27.9300	27.5600	27.7400	41977600
4174	2007-03-30	27.7500	27.9500	27.5000	27.8700	47061000
4175	2007-03-29	27.8400	27.8450	27.4900	27.7500	42629900
4176	2007-03-28	27.5800	28.0000	27.4000	27.6400	46947000
4177	2007-03-27	28.0400	28.1600	27.6500	27.7200	58979800
4178	2007-03-26	27.9400	28.2200	27.7000	28.2200	47491500
4179	2007-03-23	28.2200	28.2700	27.8000	28.0200	50519800
4180	2007-03-22	28.5200	28.5500	28.0100	28.2700	47934900
4181	2007-03-21	27.8950	28.5200	27.5600	28.5200	72808200
4182	2007-03-20	27.9300	28.1600	27.7600	27.8400	47902400
4183	2007-03-19	27.3400	27.8300	27.2000	27.8300	49412000
4184	2007-03-16	27.3500	27.4800	27.2000	27.3300	65055300
4185	2007-03-15	27.3200	27.4700	27.2000	27.2800	51757100
4186	2007-03-14	26.8200	27.4000	26.7300	27.4000	75730300
4187	2007-03-13	27.2500	27.4000	26.7100	26.7200	75169500
4188	2007-03-12	27.1800	27.4800	27.1300	27.4400	36516400
4189	2007-03-09	27.4200	27.4800	27.0300	27.2800	80125000
4190	2007-03-08	27.7200	27.8500	26.6000	27.3200	72175200
4191	2007-03-07	27.7600	27.9000	27.5500	27.6100	52044700
4192	2007-03-06	27.8000	27.9400	27.6500	27.8300	49361800
4193	2007-03-05	27.4900	27.9100	27.4100	27.5499	56454300
4194	2007-03-02	28.0200	28.1600	27.7600	27.7600	63254700
4195	2007-03-01	27.8200	28.3300	27.7300	28.0900	80175700
4196	2007-02-28	27.9500	28.2500	27.9200	28.1700	86333300
4197	2007-02-27	28.7100	28.9700	27.7900	27.8700	87143300
4198	2007-02-26	28.9600	29.1200	28.8200	29.0700	63481900
4199	2007-02-23	29.2200	29.2800	28.8900	28.9000	63787100
4200	2007-02-22	29.3050	29.5400	29.1600	29.3900	57754400
4201	2007-02-21	28.7500	29.3900	28.7400	29.3500	68604900
4202	2007-02-20	28.6300	28.8600	28.4700	28.8300	53978200
4203	2007-02-16	28.9050	28.9400	28.6499	28.7400	109340300
4204	2007-02-15	29.5800	29.6500	29.2200	29.4600	63858100
4205	2007-02-14	29.1700	29.6900	29.1500	29.4000	55588600
4206	2007-02-13	29.0400	29.2000	28.9600	29.0100	50348100
4207	2007-02-12	28.8900	29.0900	28.8300	28.9400	52774400
4208	2007-02-09	29.3500	29.4000	28.9300	28.9800	69823100
4209	2007-02-08	29.2400	29.8000	29.2000	29.2600	48749000
4210	2007-02-07	29.6400	29.7000	29.2499	29.3700	65145500
4211	2007-02-06	29.5900	29.7501	29.2200	29.5100	79281100
4212	2007-02-05	29.9700	30.0200	29.4100	29.6100	99102100
4213	2007-02-02	30.8200	30.8400	30.1300	30.1900	60401700
4214	2007-02-01	30.8400	30.9400	30.3700	30.5600	55355800
4215	2007-01-31	30.4100	31.1000	30.3500	30.8600	73968400
4216	2007-01-30	30.5700	30.6400	30.1400	30.4800	61900400
4217	2007-01-29	30.6500	30.7800	30.3400	30.5300	57605900
4218	2007-01-26	31.2200	31.2300	30.6000	30.6000	96103700
4219	2007-01-25	31.0800	31.4800	30.4500	30.4500	97378700
4220	2007-01-24	30.7800	31.3000	30.6500	31.0900	58527800
4221	2007-01-23	30.6300	30.9600	30.5200	30.7400	49171200
4222	2007-01-22	31.0600	31.1200	30.5100	30.7200	56143900
4223	2007-01-19	30.7300	31.1100	30.6900	31.1100	75826900
4224	2007-01-18	31.1500	31.3700	30.8000	31.0000	56364300
4225	2007-01-17	31.2600	31.4400	31.0100	31.1000	58519600
4226	2007-01-16	31.2600	31.4500	31.0300	31.1600	62379600
4227	2007-01-12	30.6500	31.3900	30.6400	31.2100	103972500
4228	2007-01-11	29.7600	30.7500	29.6499	30.7000	99464300
4229	2007-01-10	29.8000	29.8900	29.4300	29.6600	55017400
4230	2007-01-09	30.0000	30.1800	29.7300	29.9600	44636600
4231	2007-01-08	29.6500	30.1000	29.5300	29.9300	50220200
4232	2007-01-05	29.6300	29.7500	29.4500	29.6400	44607200
4233	2007-01-04	29.7000	29.9700	29.4400	29.8100	45774500
4234	2007-01-03	29.9100	30.2500	29.4000	29.8600	76935100
4235	2006-12-29	29.8600	30.1500	29.8300	29.8600	41739800
4236	2006-12-28	29.8600	30.0300	29.8100	29.9800	26690600
4237	2006-12-27	29.9900	30.1300	29.9100	30.0200	31248400
4238	2006-12-26	29.5300	30.0000	29.4000	29.9900	37098300
4239	2006-12-22	29.8250	29.8600	29.6200	29.6400	37971700
4240	2006-12-21	30.1300	30.1400	29.8900	29.9800	32270500
4241	2006-12-20	29.9900	30.2400	29.9700	30.0900	31202100
4242	2006-12-19	29.7100	30.1700	29.5300	29.9900	53822100
4243	2006-12-18	30.1900	30.2600	29.7800	29.8900	56986800
4244	2006-12-15	30.1400	30.2300	30.0300	30.1900	102783700
4245	2006-12-14	29.5350	30.0801	29.5200	30.0700	85866500
4246	2006-12-13	29.6000	29.6000	29.3200	29.5500	46002500
4247	2006-12-12	29.5600	29.6300	29.2200	29.4300	68529400
4248	2006-12-11	29.1900	29.7500	29.1100	29.5400	107712000
4249	2006-12-08	28.8200	29.4000	28.8000	29.4000	108854900
4250	2006-12-07	28.9600	29.0700	28.8100	28.8500	46831100
4251	2006-12-06	29.0950	29.1300	28.8700	28.9900	48564100
4252	2006-12-05	29.3600	29.4000	29.0300	29.1300	45606000
4253	2006-12-04	29.2300	29.5200	29.1700	29.3300	55123400
4254	2006-12-01	29.2300	29.3000	28.8999	29.1200	72257000
4255	2006-11-30	29.4200	29.5700	29.3259	29.3600	53297400
4256	2006-11-29	29.4400	29.7800	29.4300	29.5700	58775100
4257	2006-11-28	29.3400	29.4200	29.1300	29.3900	52602300
4258	2006-11-27	29.6900	29.7400	29.3300	29.4800	72722100
4259	2006-11-24	29.6600	29.8400	29.6400	29.7600	20456700
4260	2006-11-22	29.9700	30.0000	29.8200	29.9200	43907200
4261	2006-11-21	29.9100	30.0001	29.7900	29.9200	66446600
4262	2006-11-20	29.5200	30.0000	29.5000	29.8900	85703800
4263	2006-11-17	29.3100	29.5400	29.2800	29.4000	49356700
4264	2006-11-16	29.1350	29.6400	29.1300	29.4700	64328500
4265	2006-11-15	29.1250	29.3601	29.1100	29.1200	63943200
4266	2006-11-14	29.2800	29.4200	29.0700	29.2285	63012500
4267	2006-11-13	29.1900	29.4600	29.1600	29.3500	47271800
4268	2006-11-10	29.1700	29.2900	29.1500	29.2400	37855100
4269	2006-11-09	29.1100	29.4000	29.0000	29.2600	89407500
4270	2006-11-08	28.7800	29.2300	28.6600	28.9800	77403300
4271	2006-11-07	28.8600	29.0701	28.7999	28.9500	56511200
4272	2006-11-06	28.7700	29.0500	28.7600	28.8400	60446200
4273	2006-11-03	28.8500	28.9300	28.6100	28.7300	41124500
4274	2006-11-02	28.7100	28.8600	28.5800	28.7700	58674400
4275	2006-11-01	28.7800	28.9900	28.7000	28.8100	75895900
4276	2006-10-31	28.6600	28.8501	28.5600	28.7100	61861700
4277	2006-10-30	28.3500	28.8400	28.3200	28.5300	47296800
4278	2006-10-27	28.4900	28.7900	28.2500	28.3400	89060100
4279	2006-10-26	28.3300	28.4100	28.0400	28.3500	69964200
4280	2006-10-25	28.2800	28.4600	28.1400	28.3100	40717100
4281	2006-10-24	28.4300	28.4300	28.1300	28.2800	61409600
4282	2006-10-23	28.3000	28.6900	28.1800	28.4500	48525000
4283	2006-10-20	28.4800	28.4900	28.1700	28.4300	48887800
4284	2006-10-19	28.3500	28.4510	28.1200	28.2900	44730800
4285	2006-10-18	28.5000	28.7001	28.2600	28.5200	40630800
4286	2006-10-17	28.2400	28.5100	28.1700	28.4400	40122600
4287	2006-10-16	28.4800	28.6000	28.3299	28.4500	49744800
4288	2006-10-13	28.3400	28.6900	28.3100	28.3700	129751900
4289	2006-10-12	27.5800	28.2900	27.5400	28.2200	120174900
4290	2006-10-11	27.4600	27.6700	27.4200	27.5400	37219600
4291	2006-10-10	27.6900	27.7500	27.4400	27.6900	34598500
4292	2006-10-09	27.8000	27.9300	27.6200	27.7200	33366300
4293	2006-10-06	27.7600	28.0002	27.6500	27.8700	36452200
4294	2006-10-05	27.9200	28.1100	27.7800	27.9200	81967200
4295	2006-10-04	27.3900	27.9600	27.3700	27.9400	82191200
4296	2006-10-03	27.3700	27.4800	27.2100	27.3700	39386200
4297	2006-10-02	27.3200	27.4900	27.1500	27.3600	52908100
4298	2006-09-29	27.3500	27.4200	27.2100	27.3500	34283500
4299	2006-09-28	27.4700	27.5200	27.2600	27.4000	44179700
4300	2006-09-27	27.1800	27.4700	27.1200	27.4400	66233900
4301	2006-09-26	26.9100	27.3200	26.8800	27.2000	54766500
4302	2006-09-25	26.8100	27.1900	26.7900	26.9500	67903900
4303	2006-09-22	26.8300	26.8500	26.4800	26.6600	47712500
4304	2006-09-21	27.2400	27.2500	26.8500	26.9000	58495100
4305	2006-09-20	27.0100	27.2300	26.9900	27.1800	71676400
4306	2006-09-19	26.7400	26.9400	26.7200	26.8600	43039100
4307	2006-09-18	26.7400	27.0400	26.6700	26.7900	49135000
4308	2006-09-15	26.5800	26.9400	26.4900	26.8500	126057700
4309	2006-09-14	25.9900	26.5000	25.9800	26.3300	74324500
4310	2006-09-13	25.8200	26.1000	25.4900	25.9800	37706700
4311	2006-09-12	25.9000	25.9801	25.7199	25.9300	52248800
4312	2006-09-11	25.4300	25.9500	25.4200	25.9100	55608200
4313	2006-09-08	25.5300	25.7900	25.4600	25.6000	36866800
4314	2006-09-07	25.4800	25.7000	25.3900	25.4300	51266900
4315	2006-09-06	25.5100	25.7200	25.5100	25.6100	50160400
4316	2006-09-05	25.6900	25.9600	25.5600	25.6100	44222400
4317	2006-09-01	25.8900	25.9700	25.6400	25.8400	31594600
4318	2006-08-31	25.8700	25.9800	25.6800	25.7000	26380500
4319	2006-08-30	25.8500	25.8900	25.6400	25.8000	30283100
4320	2006-08-29	25.9200	25.9800	25.6300	25.8400	42711200
4321	2006-08-28	25.8400	26.0000	25.6900	25.9500	34190900
4322	2006-08-25	25.7100	26.0000	25.6900	25.8500	33115900
4323	2006-08-24	25.8200	25.8600	25.5000	25.7400	35933300
4324	2006-08-23	25.6450	25.9500	25.5200	25.6700	44648500
4325	2006-08-22	26.0100	26.2501	25.6200	25.6200	89312400
4326	2006-08-21	25.6600	26.1300	25.5600	26.1200	88398300
4327	2006-08-18	25.0500	25.8000	24.9800	25.7900	128414800
4328	2006-08-17	24.7000	24.7500	24.6100	24.7000	45674800
4329	2006-08-16	24.6100	24.7300	24.4700	24.7000	52373600
4330	2006-08-15	24.5500	24.6500	24.4400	24.6200	48994500
4331	2006-08-14	24.5200	24.6000	24.3500	24.5300	47831900
4332	2006-08-11	24.3700	24.4500	24.2000	24.4300	30255500
4333	2006-08-10	24.3700	24.6000	24.3400	24.4600	31753400
4334	2006-08-09	24.4900	24.6400	24.3400	24.4400	44405700
4335	2006-08-08	24.3900	24.5200	24.2000	24.3400	58171300
4336	2006-08-07	24.2800	24.4800	24.1900	24.2200	36862400
4337	2006-08-04	24.4000	24.4901	24.1500	24.2900	45690400
4338	2006-08-03	24.1850	24.4800	24.1500	24.2100	43155300
4339	2006-08-02	24.1200	24.4001	24.0300	24.3000	46462000
4340	2006-08-01	24.0200	24.2001	23.8500	23.9900	49168700
4341	2006-07-31	24.0700	24.4200	24.0100	24.0600	40254400
4342	2006-07-28	24.0800	24.2800	24.0600	24.2500	51705800
4343	2006-07-27	24.5800	24.6000	23.7700	23.8700	85386800
4344	2006-07-26	24.1200	24.5300	24.1000	24.3700	54942100
4345	2006-07-25	24.0000	24.2900	23.9000	24.2200	60075800
4346	2006-07-24	24.0100	24.1101	23.7900	24.0000	59586700
4347	2006-07-21	24.0800	24.1500	23.0000	23.8700	175483800
4348	2006-07-20	23.4350	23.4500	22.7800	22.8500	76605200
4349	2006-07-19	22.8200	23.4600	22.7200	23.4000	82188200
4350	2006-07-18	22.5900	22.7600	22.4800	22.7400	65047300
4351	2006-07-17	22.2900	22.6100	22.2600	22.4800	37053500
4352	2006-07-14	22.2800	22.5500	22.2300	22.2900	67499400
4353	2006-07-13	22.3700	22.6100	22.2500	22.2600	73099500
4354	2006-07-12	22.7900	22.8800	22.6200	22.6400	77379300
4355	2006-07-11	23.3700	23.3700	22.7400	23.1000	88676300
4356	2006-07-10	23.4300	23.6600	23.3800	23.5000	50565100
4357	2006-07-07	23.3900	23.5500	23.3000	23.3000	63168800
4358	2006-07-06	23.4500	23.6100	23.4200	23.4800	44775200
4359	2006-07-05	23.4800	23.5200	23.3000	23.3500	53093500
4360	2006-07-03	23.5300	23.7200	23.4500	23.7000	25711400
4361	2006-06-30	23.5400	23.6500	23.3000	23.3000	73048800
4362	2006-06-29	23.3200	23.6300	23.2200	23.4702	121395500
4363	2006-06-28	22.9600	23.2500	22.9100	23.1600	71906500
4364	2006-06-27	22.8900	23.1600	22.8400	22.8600	84759100
4365	2006-06-26	22.6500	22.8900	22.6300	22.8200	53644100
4366	2006-06-23	22.8500	22.8700	22.5000	22.5000	60532600
4367	2006-06-22	23.0600	23.1700	22.7800	22.8800	76590600
4368	2006-06-21	22.6100	23.1500	22.5300	23.0800	91660300
4369	2006-06-20	22.5400	22.7601	22.5000	22.5600	90598500
4370	2006-06-19	22.1400	22.6000	22.1200	22.5500	129640900
4371	2006-06-16	21.9700	22.2800	21.7900	22.1000	147506500
4372	2006-06-15	22.0100	22.1301	21.8000	22.0700	121577300
4373	2006-06-14	21.5900	21.9400	21.5500	21.8800	86081500
4374	2006-06-13	21.7300	22.0300	21.4599	21.5100	113175300
4375	2006-06-12	21.9500	22.1000	21.7000	21.7100	74309700
4376	2006-06-09	22.1500	22.1900	21.9700	22.0300	52573800
4377	2006-06-08	22.0300	22.2100	21.9700	22.1100	104126900
4378	2006-06-07	22.1500	22.3900	22.0100	22.0400	73827500
4379	2006-06-06	22.5500	22.5600	21.9800	22.1300	126601300
4380	2006-06-05	22.7200	22.7300	22.4900	22.5000	63914100
4381	2006-06-02	22.8700	22.9900	22.6700	22.7600	73935600
4382	2006-06-01	22.7400	22.8400	22.6200	22.8200	80230800
4383	2006-05-31	23.2600	23.3500	22.6500	22.6500	120202000
4384	2006-05-30	23.5500	23.7600	23.1400	23.1500	52497500
4385	2006-05-26	23.7700	23.8800	23.5600	23.7200	46861600
4386	2006-05-25	23.5700	23.9201	23.5400	23.7400	83052700
4387	2006-05-24	22.9900	23.5400	22.9800	23.5000	107356700
4388	2006-05-23	23.1050	23.3801	22.7700	22.7900	79986300
4389	2006-05-22	22.4800	23.0200	22.4500	22.8800	87322300
4390	2006-05-19	22.7900	22.9000	22.5200	22.5600	100071200
4391	2006-05-18	22.8400	23.1400	22.7600	22.8300	95476400
4392	2006-05-17	22.8900	23.0801	22.7300	22.7300	98598300
4393	2006-05-16	23.1600	24.0000	22.9100	23.0100	82095100
4394	2006-05-15	23.1000	23.2300	23.0300	23.1500	67314800
4395	2006-05-12	23.1500	23.3700	23.0500	23.1700	83115900
4396	2006-05-11	23.7100	23.7900	23.1500	23.2200	92916700
4397	2006-05-10	23.6700	23.7900	23.5900	23.7700	76563300
4398	2006-05-09	23.7500	24.0000	23.4900	23.6200	75345900
4399	2006-05-08	23.8500	25.0000	23.5100	23.7300	80693500
4400	2006-05-05	23.6600	23.9500	23.5200	23.8000	131604300
4401	2006-05-04	23.3500	23.6700	23.1400	23.4400	171257400
4402	2006-05-03	24.0000	24.0200	23.1500	23.1700	211527100
4403	2006-05-02	24.5000	25.0000	23.9000	24.0100	190533500
4404	2006-05-01	24.3300	25.0000	24.0900	24.2900	174800900
4405	2006-04-28	24.2600	24.5000	24.0000	24.1500	591052200
4406	2006-04-27	26.9800	27.6300	26.9400	27.2500	96509600
4407	2006-04-26	27.0700	27.2300	27.0000	27.1000	39190000
4408	2006-04-25	27.0900	27.2100	27.0200	27.1100	49222500
4409	2006-04-24	27.0600	27.2501	26.9800	27.1100	42318400
4410	2006-04-21	27.1700	27.3901	27.0000	27.1500	58528000
4411	2006-04-20	27.0400	27.1900	26.7000	27.0300	45648300
4412	2006-04-19	27.0800	27.1900	26.9600	27.0300	45111100
4413	2006-04-18	26.9000	27.5000	26.8200	27.2200	56272700
4414	2006-04-17	27.0100	27.0500	26.7300	26.8400	35796200
4415	2006-04-13	27.0700	27.2000	27.0000	27.0700	28160000
4416	2006-04-12	27.0800	27.2000	26.9700	27.2000	32183000
4417	2006-04-11	27.2300	27.3200	27.0000	27.1300	42953400
4418	2006-04-10	27.2000	27.4400	27.2000	27.2900	39432000
4419	2006-04-07	27.5800	27.7200	27.2300	27.2500	47249400
4420	2006-04-06	27.6600	27.7200	27.3700	27.5600	51885500
4421	2006-04-05	27.8500	27.9410	27.6400	27.7400	41539300
4422	2006-04-04	27.6000	27.8000	27.4700	27.6400	45470000
4423	2006-04-03	27.6700	27.7300	27.4400	27.5600	57605300
4424	2006-03-31	27.3400	27.5410	27.2100	27.2100	62190500
4425	2006-03-30	27.0100	27.3900	27.0000	27.2300	54612000
4426	2006-03-29	26.9500	27.2000	26.9200	27.0200	53150300
4427	2006-03-28	27.0000	27.2100	26.8100	26.9000	58520500
4428	2006-03-27	27.0200	27.3000	27.0000	27.0100	59908600
4429	2006-03-24	26.7200	27.2100	26.6200	27.0100	69157600
4430	2006-03-23	27.0800	27.1000	26.6600	26.8500	73682900
4431	2006-03-22	27.0800	27.5000	26.7961	27.1500	145696100
4432	2006-03-21	27.9500	28.2200	27.6800	27.7400	73199600
4433	2006-03-20	27.6900	27.9900	27.6700	27.8900	67094100
4434	2006-03-17	27.3800	27.6600	27.2700	27.5000	120615000
4435	2006-03-16	27.2800	27.4800	27.2200	27.2700	73793700
4436	2006-03-15	27.1800	27.4501	27.0100	27.3600	57152000
4437	2006-03-14	27.0000	27.3800	26.9900	27.2300	39821800
4438	2006-03-13	26.9790	27.2900	26.9400	27.1100	40342600
4439	2006-03-10	27.0600	27.2200	26.8800	27.1700	41297200
4440	2006-03-09	27.2100	27.4200	27.0000	27.0000	45360700
4441	2006-03-08	26.9700	27.5000	26.9700	27.2500	57547400
4442	2006-03-07	26.8700	27.1000	26.8100	27.0600	51613900
4443	2006-03-06	26.9200	27.1500	26.8300	26.9100	53054100
4444	2006-03-03	26.8000	27.1600	26.7400	26.9300	45218800
4445	2006-03-02	26.9900	27.1001	26.9000	26.9700	41850300
4446	2006-03-01	26.9900	27.2000	26.9500	27.1400	53061200
4447	2006-02-28	26.9400	27.3000	26.8700	26.8700	65036100
4448	2006-02-27	26.7500	27.2600	26.6700	27.0500	51301500
4449	2006-02-24	26.5900	26.7400	26.5200	26.6300	44753800
4450	2006-02-23	26.7000	26.8901	26.5400	26.6600	47359100
4451	2006-02-22	26.5300	26.8600	26.4700	26.7200	43043100
4452	2006-02-21	26.6600	26.7200	26.3400	26.5400	50216100
4453	2006-02-17	26.7300	26.8100	26.5600	26.7000	41513200
4454	2006-02-16	26.8400	26.9001	26.5700	26.8100	48868500
4455	2006-02-15	26.6300	26.9300	26.5000	26.8800	62808900
4456	2006-02-14	26.4400	26.6800	26.3500	26.6500	58432900
4457	2006-02-13	26.6100	26.7000	26.3400	26.3900	46707000
4458	2006-02-10	26.6300	26.8900	26.5100	26.6900	52127000
4459	2006-02-09	26.9500	27.0300	26.6500	26.6600	52861700
4460	2006-02-08	27.0800	27.0800	26.7100	26.9100	51795200
4461	2006-02-07	26.9500	27.1501	26.8100	26.9400	72159500
4462	2006-02-06	27.5000	27.5400	27.0900	27.1700	60170500
4463	2006-02-03	27.4700	27.7000	27.3400	27.5400	75022700
4464	2006-02-02	27.9100	27.9900	27.5500	27.6800	55073400
4465	2006-02-01	27.9500	28.0700	27.7600	28.0400	68448800
4466	2006-01-31	27.9000	28.3800	27.8700	28.1500	94841300
4467	2006-01-30	27.7900	28.1800	27.7800	28.0000	103999200
4468	2006-01-27	27.2300	27.9501	27.1900	27.7900	134520700
4469	2006-01-26	26.5600	26.7200	26.3100	26.5000	69509300
4470	2006-01-25	26.4100	26.5700	26.2300	26.4000	59072100
4471	2006-01-24	26.3400	26.4501	26.2200	26.2800	63040700
4472	2006-01-23	26.4100	26.5300	26.3000	26.3500	47925600
4473	2006-01-20	27.0100	27.0100	26.2600	26.4100	79165900
4474	2006-01-19	26.8700	27.2400	26.8500	27.0200	60367600
4475	2006-01-18	26.7400	26.9800	26.7000	26.8300	52376200
4476	2006-01-17	26.9000	27.1900	26.9000	26.9900	58566600
4477	2006-01-13	27.0300	27.2501	27.0100	27.1900	41418000
4478	2006-01-12	27.2500	27.2600	26.9700	27.1400	45994800
4479	2006-01-11	27.0100	27.3900	26.9000	27.2900	70120700
4480	2006-01-10	26.6500	27.0200	26.5900	27.0000	64921900
4481	2006-01-09	26.9300	27.0700	26.7600	26.8600	55625000
4482	2006-01-06	26.8800	27.0000	26.4900	26.9100	100963000
4483	2006-01-05	26.9300	27.1300	26.9100	26.9900	48245500
4484	2006-01-04	26.7700	27.0801	26.7700	26.9700	57975600
4485	2006-01-03	26.2500	27.0010	26.1000	26.8400	79973000
4486	2005-12-30	26.1500	26.3100	26.1000	26.1500	49044600
4487	2005-12-29	26.4100	26.5001	26.2600	26.2700	34495500
4488	2005-12-28	26.5100	26.6620	26.3500	26.3900	35444400
4489	2005-12-27	26.6800	26.8500	26.4500	26.4600	37819000
4490	2005-12-23	26.5200	26.6703	26.4400	26.6400	30689200
4491	2005-12-22	26.7100	26.7800	26.4190	26.5900	91276900
4492	2005-12-21	26.8700	26.9100	26.7098	26.7300	75800900
4493	2005-12-20	26.7600	26.8800	26.6700	26.8600	62960600
4494	2005-12-19	26.8200	26.8700	26.6500	26.8300	68680100
4495	2005-12-16	26.8800	27.0800	26.8100	26.9000	88542500
4496	2005-12-15	27.0800	27.1100	26.8100	26.9200	79018100
4497	2005-12-14	27.0000	27.2400	26.8500	27.0900	65076200
4498	2005-12-13	27.2900	27.4300	27.0000	27.1301	104285500
4499	2005-12-12	27.7000	27.7500	27.3300	27.4500	63757200
4500	2005-12-09	27.7100	27.8300	27.6400	27.7100	48467000
4501	2005-12-08	27.7100	27.8100	27.6000	27.6900	63931600
4502	2005-12-07	27.6700	27.7500	27.5500	27.7500	55583200
4503	2005-12-06	27.9000	27.9210	27.6800	27.6900	65980000
4504	2005-12-05	27.9300	28.0200	27.7100	27.8500	47517300
4505	2005-12-02	27.8200	28.1000	27.7900	28.0100	42319600
4506	2005-12-01	27.7300	28.1010	27.7290	27.8900	61006100
4507	2005-11-30	27.6800	27.7702	27.6300	27.6800	55904700
4508	2005-11-29	27.7700	27.7900	27.6000	27.6800	62220400
4509	2005-11-28	27.7900	27.8510	27.5300	27.7500	57517200
4510	2005-11-25	27.8000	27.9400	27.4650	27.7600	44082500
4511	2005-11-23	27.9100	28.0900	27.7400	27.9200	70541300
4512	2005-11-22	28.0600	28.0800	27.8600	27.9100	104253300
4513	2005-11-21	28.0700	28.2402	27.5000	28.1600	65794400
4514	2005-11-18	28.2000	28.2500	27.9000	28.0700	75431200
4515	2005-11-17	27.8500	28.0003	27.7600	27.9700	91351000
4516	2005-11-16	27.4800	27.8800	27.4400	27.7400	86277000
4517	2005-11-15	27.3300	27.5400	27.2500	27.5000	65081000
4518	2005-11-14	27.3600	27.4400	27.2000	27.3500	67152200
4519	2005-11-11	27.1500	27.3901	27.1265	27.2800	51945600
4520	2005-11-10	26.9400	27.1500	26.6399	27.0900	73314800
4521	2005-11-09	26.9800	27.1501	26.9400	26.9600	59562100
4522	2005-11-08	26.9350	27.1800	26.7700	27.0495	60091700
4523	2005-11-07	26.7200	27.0810	26.7000	27.0100	77104800
4524	2005-11-04	26.5300	26.7100	26.4500	26.6600	57464000
4525	2005-11-03	26.6000	26.6400	26.2500	26.4400	73421600
4526	2005-11-02	25.9300	26.5000	25.9300	26.4600	75067100
4527	2005-11-01	25.6100	26.1000	25.6100	25.9600	71370400
4528	2005-10-31	25.6100	25.8000	25.5000	25.7000	75122100
4529	2005-10-28	25.1000	25.6001	25.1000	25.5300	106559300
4530	2005-10-27	25.2200	25.2700	24.8500	24.8500	61566100
4531	2005-10-26	24.9700	25.3300	24.9300	25.1101	58178100
4532	2005-10-25	24.9500	25.1300	24.8299	25.0300	41310500
4533	2005-10-24	24.8900	25.1000	24.6800	25.1000	51868000
4534	2005-10-21	24.9300	25.0000	24.5700	24.7800	69431200
4535	2005-10-20	25.0500	25.1300	24.7400	24.7900	58830600
4536	2005-10-19	24.5600	25.0900	24.5000	25.0900	66574500
4537	2005-10-18	24.4700	24.8300	24.4500	24.5700	69328200
4538	2005-10-17	24.6800	24.6900	24.4399	24.5300	46924400
4539	2005-10-14	24.7100	24.7300	24.4992	24.6700	53846700
4540	2005-10-13	24.3100	25.5900	24.2680	24.5900	70192000
4541	2005-10-12	24.4900	24.7000	24.2700	24.3000	71294400
4542	2005-10-11	24.5100	24.5501	24.2500	24.4100	76567300
4543	2005-10-10	24.6700	24.6800	24.3500	24.4600	48880900
4544	2005-10-07	24.7700	24.8401	24.5200	24.5900	50768700
4545	2005-10-06	24.6600	24.9500	24.5300	24.7300	81724600
4546	2005-10-05	25.0400	25.0500	24.6700	24.6700	73684700
4547	2005-10-04	25.3600	25.3900	24.7500	24.9800	151666300
4548	2005-10-03	25.7100	25.7326	25.4400	25.5000	55341300
4549	2005-09-30	25.9100	25.9500	25.6100	25.7300	57644500
4550	2005-09-29	25.6100	26.0000	25.5000	25.9400	66807100
4551	2005-09-28	25.3900	25.8700	25.3800	25.6700	71019400
4552	2005-09-27	25.3700	25.4500	25.2999	25.3400	48797900
4553	2005-09-26	25.4000	25.4900	25.2100	25.2700	56203700
4554	2005-09-23	25.3100	25.5400	25.1200	25.2700	66396800
4555	2005-09-22	25.4900	25.6000	25.1500	25.3400	71314900
4556	2005-09-21	25.8000	25.9000	25.4300	25.4900	68281800
4557	2005-09-20	26.0700	26.2200	25.6900	25.8400	61043400
4558	2005-09-19	26.0900	26.2700	25.8600	26.0000	61832300
4559	2005-09-16	26.3400	26.4000	25.9700	26.0700	187384300
4560	2005-09-15	26.3700	26.4300	26.2200	26.2700	60357200
4561	2005-09-14	26.5200	26.6400	26.3000	26.3100	54969600
4562	2005-09-13	26.5400	26.7600	26.3700	26.4800	63422900
4563	2005-09-12	26.5800	26.7500	26.5192	26.6100	40550500
4564	2005-09-09	26.6200	26.8200	26.5300	26.5800	41515800
4565	2005-09-08	26.8000	26.8800	26.5200	26.6100	52552300
4566	2005-09-07	26.9400	27.1100	26.8199	26.8500	44656100
4567	2005-09-06	27.0600	27.2900	26.9800	27.0000	46089000
4568	2005-09-02	27.2100	27.2700	26.9700	27.0200	52047500
4569	2005-09-01	27.3800	27.3900	27.1500	27.2000	75974500
4570	2005-08-31	27.1800	27.4400	27.0400	27.3800	65210200
4571	2005-08-30	27.0600	27.2300	26.9600	27.1800	55163200
4572	2005-08-29	26.8200	27.2300	26.8100	27.1500	52307700
4573	2005-08-26	27.0400	27.0800	26.8700	26.9700	36774600
4574	2005-08-25	26.9000	27.0900	26.8500	27.0300	39306300
4575	2005-08-24	26.8400	27.1600	26.7800	26.8100	63645000
4576	2005-08-23	26.8400	27.0700	26.7400	26.8700	48296700
4577	2005-08-22	26.7900	27.1700	26.7700	26.9100	41691700
4578	2005-08-19	26.8500	26.9100	26.7000	26.7200	36043500
4579	2005-08-18	26.8900	27.0800	26.8000	26.8200	40861900
4580	2005-08-17	26.8200	27.1500	26.6600	26.9500	52413100
4581	2005-08-16	27.0300	27.1400	26.6998	26.7400	46894600
4582	2005-08-15	26.9800	27.3008	26.6900	27.1300	45976600
4583	2005-08-12	27.0800	27.1400	26.9000	27.0500	52006500
4584	2005-08-11	26.9800	27.3000	26.8899	27.2700	48646800
4585	2005-08-10	27.4100	27.5000	26.8500	26.9500	62818800
4586	2005-08-09	27.2300	27.5100	27.0100	27.3500	64761800
4587	2005-08-08	27.8000	27.8400	27.0800	27.1300	77207200
4588	2005-08-05	27.2900	27.9400	27.2500	27.7600	82212400
4589	2005-08-04	27.1500	27.5000	27.0500	27.3200	91461400
4590	2005-08-03	26.7600	27.4300	26.7340	27.2500	139422400
4591	2005-08-02	25.9000	26.9010	25.8700	26.8100	137510100
4592	2005-08-01	25.8200	26.0500	25.7600	25.9200	61346800
4593	2005-07-29	25.7800	26.0000	25.5900	25.6100	59524400
4594	2005-07-28	25.7500	25.8500	25.6600	25.7500	44738700
4595	2005-07-27	25.6100	25.8000	25.5300	25.7200	57977300
4596	2005-07-26	25.7200	25.7400	25.5300	25.5400	51476400
4597	2005-07-25	25.6900	25.9000	25.6500	25.6900	45174600
4598	2005-07-22	25.9900	26.3400	25.6300	25.6800	97558900
4599	2005-07-21	26.3000	26.4800	26.1900	26.4400	112932100
4600	2005-07-20	26.0000	26.2300	25.8800	26.1900	71424800
4601	2005-07-19	25.7900	26.2500	25.7500	26.1600	113290100
4602	2005-07-18	25.7100	25.7900	25.5500	25.5500	39668000
4603	2005-07-15	26.0400	26.1000	25.7500	25.7900	56472800
4604	2005-07-14	25.7900	26.1000	25.7900	25.9700	69506800
4605	2005-07-13	25.5300	25.7500	25.4799	25.6600	44749200
4606	2005-07-12	25.2400	25.6200	25.2000	25.6100	63384800
4607	2005-07-11	25.1500	25.3800	25.1100	25.2900	61525400
4608	2005-07-08	24.6400	25.1207	24.6300	25.0900	56104000
4609	2005-07-07	24.5800	24.7100	24.5000	24.6500	80082900
4610	2005-07-06	24.9700	25.0800	24.6899	24.7000	64214600
4611	2005-07-05	24.6600	25.1900	24.6200	24.9800	61883500
4612	2005-07-01	24.8500	24.9904	24.6700	24.7100	69718400
4613	2005-06-30	25.0600	25.1400	24.8200	24.8400	82018200
4614	2005-06-29	25.2200	25.3200	25.0000	25.0900	55859900
4615	2005-06-28	25.0900	25.2000	25.0290	25.0700	53058100
4616	2005-06-27	25.0700	25.2500	25.0300	25.0500	61636200
4617	2005-06-24	25.2200	25.4000	25.0300	25.0400	57970700
4618	2005-06-23	25.1700	25.6200	25.1500	25.3100	105159800
4619	2005-06-22	25.1100	25.2600	25.0300	25.0700	60492700
4620	2005-06-21	25.0800	25.1900	25.0400	25.1500	81084000
4621	2005-06-20	24.9800	25.2800	24.9300	25.1100	50538900
4622	2005-06-17	25.2700	25.2900	24.9200	25.0400	90821300
4623	2005-06-16	25.2200	25.2300	24.9500	25.0400	65918800
4624	2005-06-15	25.4000	25.4100	25.1100	25.2600	50764800
4625	2005-06-14	25.3100	25.4400	25.2400	25.3600	44243300
4626	2005-06-13	25.3600	25.4900	25.2600	25.3100	49104100
4627	2005-06-10	25.4900	25.5200	25.3400	25.4300	39459800
4628	2005-06-09	25.4000	25.6110	25.3499	25.5100	52767900
4629	2005-06-08	25.5500	25.6200	25.3400	25.4000	45369700
4630	2005-06-07	25.3300	25.8300	25.3100	25.5100	54511400
4631	2005-06-06	25.3800	25.5000	25.3100	25.3700	40756900
4632	2005-06-03	25.7000	25.8102	25.3400	25.4300	79659500
4633	2005-06-02	25.7200	25.8600	25.6400	25.7900	27212500
4634	2005-06-01	25.7300	26.0000	25.6100	25.8100	54621000
4635	2005-05-31	25.9700	26.0300	25.7500	25.8000	46131100
4636	2005-05-27	25.8300	26.0900	25.8100	26.0700	54978000
4637	2005-05-26	25.7500	26.0000	25.7300	25.9000	50579200
4638	2005-05-25	25.6800	25.7700	25.5000	25.7100	35749000
4639	2005-05-24	25.8000	25.8800	25.7200	25.7500	61287700
4640	2005-05-23	25.7500	26.0700	25.7400	25.8500	75421100
4641	2005-05-20	25.8800	25.9200	25.7300	25.7400	64444500
4642	2005-05-19	25.7500	26.0500	25.7000	25.9200	52120800
4643	2005-05-18	25.5000	25.8400	25.4200	25.7000	71182400
4644	2005-05-17	25.3100	25.5000	25.2500	25.4600	39983200
4645	2005-05-16	25.2300	25.5000	24.3100	25.4900	50577300
4646	2005-05-13	25.0300	25.3800	24.9900	25.3000	77204300
4647	2005-05-12	24.8400	25.1100	24.8300	25.0000	74540700
4648	2005-05-11	24.8900	24.9700	24.6400	24.9100	59463300
4649	2005-05-10	25.0400	25.0800	24.8200	24.9000	62235100
4650	2005-05-09	25.2300	25.3300	25.0500	25.1100	61872400
4651	2005-05-06	25.3300	25.4800	25.1900	25.2200	64322600
4652	2005-05-05	25.2000	25.3300	25.0800	25.2300	59362300
4653	2005-05-04	25.3200	25.4000	25.1100	25.2100	86864200
4654	2005-05-03	25.1300	25.4000	25.0900	25.3600	67867800
4655	2005-05-02	25.2300	25.3600	24.9500	25.2300	54376700
4656	2005-04-29	24.8800	25.3000	24.7900	25.3000	98641200
4657	2005-04-28	24.8200	24.9200	24.4400	24.4500	83623100
4658	2005-04-27	24.6400	25.1500	24.6300	24.9900	47732800
4659	2005-04-26	24.9500	25.2500	24.7400	24.7600	60464300
4660	2005-04-25	25.0700	25.2800	24.8600	24.9900	75457900
4661	2005-04-22	25.0500	25.2500	24.7800	24.9800	80087500
4662	2005-04-21	24.4800	25.3900	24.4700	25.2400	93562300
4663	2005-04-20	24.6600	24.7000	24.3000	24.3200	91923500
4664	2005-04-19	24.7100	24.8000	24.4500	24.6300	65956200
4665	2005-04-18	24.4500	24.8400	24.4000	24.6500	75766400
4666	2005-04-15	24.5800	24.9000	24.4100	24.4600	100251600
4667	2005-04-14	25.0100	25.1400	24.8300	24.8400	66754400
4668	2005-04-13	25.2300	25.4500	24.9900	25.0400	60929300
4669	2005-04-12	24.9200	25.3500	24.8000	25.3200	67517800
4670	2005-04-11	25.0300	25.1100	24.8600	24.9700	47791800
4671	2005-04-08	25.0700	25.2500	24.9100	24.9400	47956300
4672	2005-04-07	24.6600	25.1300	24.6300	25.1000	77451500
4673	2005-04-06	24.4700	24.9400	24.4491	24.6700	78020200
4674	2005-04-05	24.2200	24.5000	24.1199	24.4700	73549600
4675	2005-04-04	24.1100	24.2600	23.9400	24.2300	62196400
4676	2005-04-01	24.2400	24.3500	24.1000	24.1200	64619600
4677	2005-03-31	24.2500	24.3103	24.1199	24.1700	62382300
4678	2005-03-30	24.0300	24.1900	24.0000	24.1600	59585700
4679	2005-03-29	24.1400	24.2400	23.8200	23.9200	74231700
4680	2005-03-28	24.4000	24.4700	24.1800	24.2000	49802000
4681	2005-03-24	24.2600	24.4700	24.1998	24.2800	78820900
4682	2005-03-23	23.9900	24.3900	23.9600	24.1800	79293300
4683	2005-03-22	24.1900	24.2700	23.9599	23.9900	102113300
4684	2005-03-21	24.3500	24.3600	24.1500	24.2000	71446200
4685	2005-03-18	24.5300	24.9100	24.2800	24.3100	135904000
4686	2005-03-17	24.6400	24.6800	24.5300	24.5400	60573200
4687	2005-03-16	24.8200	24.9700	24.5600	24.6300	74841400
4688	2005-03-15	25.1000	25.2400	24.8899	24.9100	71469400
4689	2005-03-14	25.0800	25.1500	24.9600	25.1100	65550500
4690	2005-03-11	25.4500	25.4802	25.0600	25.0900	60617900
4691	2005-03-10	25.4300	25.4800	25.2500	25.4300	59132900
4692	2005-03-09	25.3900	25.5700	25.2800	25.3100	62991800
4693	2005-03-08	25.4000	25.6202	25.3400	25.4000	52871800
4694	2005-03-07	25.1700	25.7900	25.1600	25.4700	80407400
4695	2005-03-04	25.2100	25.3000	25.1300	25.1700	63058200
4696	2005-03-03	25.3000	25.3100	25.1400	25.1700	52183600
4697	2005-03-02	25.1900	25.4800	25.1600	25.2600	67739000
4698	2005-03-01	25.2000	25.4100	25.1300	25.2800	56394800
4699	2005-02-28	25.2200	25.3700	25.1296	25.1600	82728000
4700	2005-02-25	25.3500	25.3800	25.1500	25.2500	62467700
4701	2005-02-24	25.1800	25.4401	25.1500	25.3700	85236300
4702	2005-02-23	25.2400	25.3500	25.1700	25.2000	83689400
4703	2005-02-22	25.2400	25.4900	25.2000	25.2300	96419200
4704	2005-02-18	25.6400	25.6500	25.4000	25.4800	77091100
4705	2005-02-17	25.7100	25.8600	25.6000	25.6500	67024800
4706	2005-02-16	25.8700	25.9300	25.6700	25.7900	57506600
4707	2005-02-15	26.0000	26.0800	25.8600	25.9300	76551600
4708	2005-02-14	26.0118	26.1200	25.9100	26.0100	58694000
4709	2005-02-11	26.0300	26.1200	25.8100	25.9700	83835900
4710	2005-02-10	26.1000	26.1300	26.0000	26.0600	71796400
4711	2005-02-09	26.2500	26.3100	26.0400	26.0700	77874800
4712	2005-02-08	26.1900	26.3400	26.1600	26.2400	61343700
4713	2005-02-07	26.2700	26.3000	26.0600	26.1600	57763400
4714	2005-02-04	26.1800	26.3700	26.1399	26.3200	61246500
4715	2005-02-03	26.3700	26.4000	26.1000	26.1800	62545400
4716	2005-02-02	26.4200	26.5000	26.2799	26.4600	79329500
4717	2005-02-01	26.2500	26.4300	26.2200	26.3900	57981700
4718	2005-01-31	26.3500	26.5200	26.1600	26.2800	71442100
4719	2005-01-28	26.5400	26.6500	25.9599	26.1800	110466500
4720	2005-01-27	25.9500	26.1600	25.8500	26.1100	93204100
4721	2005-01-26	26.0800	26.1700	25.9000	26.0100	64974500
4722	2005-01-25	25.7600	26.1900	25.7500	26.0200	67580700
4723	2005-01-24	25.7700	26.0000	25.6400	25.6700	69010900
4724	2005-01-21	25.9400	26.1300	25.6400	25.6500	76501000
4725	2005-01-20	25.8350	26.1000	25.7400	25.8600	58380100
4726	2005-01-19	26.2000	26.2600	25.9199	25.9800	58114100
4727	2005-01-18	26.0300	26.3500	25.8400	26.3200	69146400
4728	2005-01-14	26.4000	26.4500	26.0400	26.1200	92180800
4729	2005-01-13	26.6900	26.8000	26.1600	26.2700	89861600
4730	2005-01-12	26.7700	26.8500	26.6200	26.7800	72940600
4731	2005-01-11	26.6900	26.8200	26.6100	26.7300	64712000
4732	2005-01-10	26.6000	26.8600	26.5400	26.8000	70376600
4733	2005-01-07	26.8300	26.8900	26.6200	26.6700	68723300
4734	2005-01-06	26.8600	27.0600	26.6399	26.7500	76890500
4735	2005-01-05	26.8400	27.1000	26.7600	26.7800	72463500
4736	2005-01-04	26.8600	27.1000	26.6600	26.8400	109442100
4737	2005-01-03	26.8000	26.9500	26.6490	26.7400	65002900
4738	2004-12-31	26.7500	26.9000	26.6790	26.7200	54959500
4739	2004-12-30	26.8900	26.9400	26.7490	26.7600	48355400
4740	2004-12-29	26.8500	27.0000	26.8200	26.9000	47594900
4741	2004-12-28	26.8400	27.0300	26.8000	26.9500	55075900
4742	2004-12-27	27.0200	27.1000	26.8200	26.8500	55958500
4743	2004-12-23	26.8600	27.1500	26.8300	27.0100	65801900
4744	2004-12-22	26.8300	27.1500	26.7800	26.9700	63651900
4745	2004-12-21	27.0000	27.1700	26.9400	27.0700	94646100
4746	2004-12-20	27.0200	27.1500	26.8900	26.9500	85552800
4747	2004-12-17	27.0000	27.3200	26.7951	26.9600	126184400
4748	2004-12-16	27.1450	27.2800	27.0100	27.1600	88997500
4749	2004-12-15	27.2200	27.4000	27.0700	27.1100	106303900
4750	2004-12-14	27.0500	27.3300	27.0400	27.2300	127843200
4751	2004-12-13	27.1000	27.2800	26.9100	27.2500	93812500
4752	2004-12-10	27.0800	27.1800	27.0400	27.0800	70949200
4753	2004-12-09	27.1200	27.3600	26.9400	27.2300	83006000
4754	2004-12-08	27.0100	27.3600	26.9100	27.3600	95655000
4755	2004-12-07	27.2600	27.3800	27.0000	27.0700	111656000
4756	2004-12-06	27.1000	27.4400	27.0700	27.3300	55297400
4757	2004-12-03	27.1600	27.4400	27.1400	27.2300	76498400
4758	2004-12-02	27.2700	27.4000	26.9200	27.0900	96088300
4759	2004-12-01	26.9500	27.2800	26.8100	27.2500	99889000
4760	2004-11-30	26.7600	27.0100	26.7000	26.8100	75960400
4761	2004-11-29	26.6350	26.9500	26.6100	26.7700	67079900
4762	2004-11-26	26.5700	26.8200	26.5500	26.6000	24398700
4763	2004-11-24	26.6200	26.7300	26.4000	26.6400	60069200
4764	2004-11-23	26.5200	26.7000	26.4000	26.5300	70459700
4765	2004-11-22	26.7600	26.8200	24.8600	26.6500	92410800
4766	2004-11-19	27.0400	27.0700	26.8400	26.8600	85808600
4767	2004-11-18	27.1300	27.1700	27.0000	27.0700	63249900
4768	2004-11-17	27.2500	27.3600	27.0600	27.1700	58830700
4769	2004-11-16	27.3200	27.3400	27.0500	27.1200	64522600
4770	2004-11-15	27.3500	27.5000	27.2000	27.3900	104468000
4771	2004-11-12	30.1600	30.2000	29.8000	29.9700	162269000
4772	2004-11-11	29.8850	30.0800	29.8200	29.9800	87358900
4773	2004-11-10	29.9100	30.0000	29.6900	29.7300	84097700
4774	2004-11-09	29.4300	29.8900	29.3500	29.7700	100401000
4775	2004-11-08	29.1900	29.4800	29.1300	29.2800	112802100
4776	2004-11-05	29.1600	29.3600	29.0300	29.3100	95337700
4777	2004-11-04	28.3900	29.0000	28.3800	29.0000	87867700
4778	2004-11-03	28.6500	28.6500	28.3100	28.4700	79666700
4779	2004-11-02	28.2400	28.4700	28.0290	28.2400	89417100
4780	2004-11-01	28.1500	28.2800	27.9600	28.0800	72930900
4781	2004-10-29	28.1100	28.1500	27.4200	27.9700	80010100
4782	2004-10-28	28.1200	28.5400	27.9000	28.0100	63059600
4783	2004-10-27	27.8700	28.3510	27.5800	28.1500	72392600
4784	2004-10-26	27.7000	27.9000	27.6290	27.9000	76966600
4785	2004-10-25	27.6800	27.7700	27.5500	27.6300	61529500
4786	2004-10-22	28.3000	28.3400	27.5800	27.7400	101912800
4787	2004-10-21	28.8200	28.8900	28.4700	28.5600	94988500
4788	2004-10-20	28.2200	28.7500	28.1200	28.6990	69078100
4789	2004-10-19	28.5400	28.5900	28.1700	28.1800	57026500
4790	2004-10-18	28.0600	28.4500	27.9800	28.4100	50350700
4791	2004-10-15	27.9700	28.2400	27.8200	27.9900	49828500
4792	2004-10-14	28.0590	28.1600	27.7990	27.8000	41548700
4793	2004-10-13	28.1900	28.2700	27.9400	28.0300	49500700
4794	2004-10-12	27.8300	28.1600	27.8100	28.0300	56412900
4795	2004-10-11	28.2000	28.2200	27.9300	28.0600	44691000
4796	2004-10-08	28.1100	28.3300	27.9700	27.9900	49556600
4797	2004-10-07	28.5100	28.5900	28.1600	28.1700	38401500
4798	2004-10-06	28.3900	28.5510	28.2300	28.5300	56999600
4799	2004-10-05	28.1500	28.4500	28.1000	28.3800	58017700
4800	2004-10-04	28.4200	28.4600	28.0700	28.1200	62016200
4801	2004-10-01	27.8100	28.3200	27.7800	28.2500	66302800
4802	2004-09-30	27.5890	27.7900	27.5200	27.6500	71218000
4803	2004-09-29	27.2700	27.6900	27.2333	27.5800	61529300
4804	2004-09-28	27.2100	27.3600	27.0400	27.2700	62055100
4805	2004-09-27	27.1800	27.3200	27.1300	27.1900	47813600
4806	2004-09-24	27.3900	27.4600	27.1900	27.2900	49859800
4807	2004-09-23	27.1900	27.3900	27.1700	27.3500	52155800
4808	2004-09-22	27.2300	27.7400	27.0700	27.1200	68409000
4809	2004-09-21	27.4600	27.5300	27.2500	27.2600	73874400
4810	2004-09-20	27.4300	27.6500	27.3300	27.5100	51513600
4811	2004-09-17	27.3900	27.5300	27.2600	27.5100	65283000
4812	2004-09-16	27.2200	27.3500	27.1700	27.2600	35951500
4813	2004-09-15	27.3700	27.4010	27.1400	27.1900	52605700
4814	2004-09-14	27.3600	27.5100	27.2700	27.4400	55920000
4815	2004-09-13	27.5400	27.5700	26.7400	27.2500	48239200
4816	2004-09-10	27.3300	27.5100	27.1800	27.4900	52664500
4817	2004-09-09	27.3000	27.4700	27.1800	27.2800	56904700
4818	2004-09-08	27.3100	27.4692	27.1400	27.2600	53278100
4819	2004-09-07	27.2900	27.3800	27.1600	27.3600	44893400
4820	2004-09-03	27.4500	27.6200	27.1000	27.1100	46174400
4821	2004-09-02	27.3800	27.6800	27.3500	27.6200	42161700
4822	2004-09-01	27.2400	27.5200	27.1400	27.3900	48507500
4823	2004-08-31	27.2900	27.3200	27.0500	27.3000	52106700
4824	2004-08-30	27.3000	27.3900	26.8500	27.3000	36679600
4825	2004-08-27	27.4900	27.6500	27.4500	27.4600	33248700
4826	2004-08-26	27.4600	27.6000	27.3900	27.4400	35465500
4827	2004-08-25	27.2100	27.6700	27.1800	27.5500	53512700
4828	2004-08-24	27.3900	27.4600	27.0900	27.2400	40835300
4829	2004-08-23	27.2700	27.3300	27.1200	27.2400	39572200
4830	2004-08-20	27.1200	27.3700	27.0400	27.2000	46494800
4831	2004-08-19	27.3400	27.4500	27.0100	27.1200	46293000
4832	2004-08-18	26.9000	27.5000	26.8900	27.4600	58844000
4833	2004-08-17	27.2200	27.3800	26.9800	27.0500	56879700
4834	2004-08-16	27.0800	27.2000	26.9600	27.0900	54347200
4835	2004-08-13	27.0200	27.2510	25.9500	27.0200	43333200
4836	2004-08-12	27.2400	27.3100	26.8600	26.8800	50279700
4837	2004-08-11	27.3800	27.5100	27.2000	27.4100	53097300
4838	2004-08-10	27.3000	27.7500	27.2500	27.7200	57632700
4839	2004-08-09	27.2500	27.2800	27.1000	27.1800	51877500
4840	2004-08-06	27.4000	27.8600	27.0600	27.1400	75628000
4841	2004-08-05	28.1400	28.2100	27.5200	27.5300	55591700
4842	2004-08-04	28.0010	28.2000	27.9890	28.0600	46217900
4843	2004-08-03	28.3700	28.4200	28.0000	28.0700	53990900
4844	2004-08-02	28.2700	28.5500	28.1600	28.5200	52267000
4845	2004-07-30	28.4400	28.8100	28.3300	28.4900	59552900
4846	2004-07-29	28.7800	28.8000	28.2500	28.4800	60148400
4847	2004-07-28	28.3500	28.7900	28.2800	28.5800	62718800
4848	2004-07-27	28.7100	28.7600	28.1300	28.4400	72968400
4849	2004-07-26	28.3700	28.7100	28.1990	28.6600	72387600
4850	2004-07-23	28.3900	28.4000	28.0200	28.0300	97372700
4851	2004-07-22	29.0590	29.3000	28.8300	29.0000	124640700
4852	2004-07-21	29.5300	29.8900	28.8100	28.8600	201518000
4853	2004-07-20	28.0100	28.4800	27.8500	28.3200	89010700
4854	2004-07-19	27.6200	28.2600	27.6000	27.9500	60354500
4855	2004-07-16	28.1590	28.2000	27.2500	27.4800	66406300
4856	2004-07-15	28.0490	28.2037	27.8000	27.8700	46759700
4857	2004-07-14	27.4000	28.3600	27.3400	28.1300	87656300
4858	2004-07-13	27.9100	27.9500	27.6000	27.6000	43274100
4859	2004-07-12	27.6900	28.0010	27.5900	27.8900	45757300
4860	2004-07-09	27.7800	28.0010	27.6400	27.8600	50249300
4861	2004-07-08	27.8800	28.1500	27.5500	27.6400	59125100
4862	2004-07-07	27.7010	28.3200	27.5500	28.1000	66255700
4863	2004-07-06	28.3200	28.3300	27.9400	28.0200	69158900
4864	2004-07-02	28.6090	28.6800	28.4000	28.5700	36690100
4865	2004-07-01	28.6900	28.8400	28.2600	28.6300	78441400
4866	2004-06-30	28.5600	28.8000	28.3900	28.5600	83544400
4867	2004-06-29	28.1900	28.5800	28.1800	28.5000	55371700
4868	2004-06-28	28.6300	28.7500	28.1700	28.2800	77024100
4869	2004-06-25	28.4700	28.6300	28.2450	28.5700	71136500
4870	2004-06-24	28.4900	28.6500	28.3600	28.3900	65503800
4871	2004-06-23	28.0000	28.3800	28.0000	28.3000	58558400
4872	2004-06-22	28.1500	28.3500	27.8100	28.2900	98932000
4873	2004-06-21	28.2300	28.6600	28.1200	28.3500	116881700
4874	2004-06-18	27.7400	28.5000	27.7000	28.3500	134218700
4875	2004-06-17	27.3100	27.9200	27.2900	27.7690	105427500
4876	2004-06-16	27.3400	27.5000	27.1500	27.3200	67431100
4877	2004-06-15	26.9800	27.6000	26.9700	27.4050	114183400
4878	2004-06-14	26.5600	26.9000	26.5300	26.9000	67377500
4879	2004-06-10	26.3800	26.7900	26.3800	26.7700	48109200
4880	2004-06-09	26.4100	26.6500	26.4000	26.4700	50385500
4881	2004-06-08	26.2900	26.6500	26.2400	26.6000	58447700
4882	2004-06-07	26.0200	26.4300	25.9700	26.4300	65218600
4883	2004-06-04	26.0400	26.2400	25.9400	25.9500	48815300
4884	2004-06-03	26.0500	26.1300	25.8600	25.8900	45933100
4885	2004-06-02	26.1300	26.2800	26.0100	26.1300	54020000
4886	2004-06-01	26.1200	26.2700	25.8700	26.1100	48369500
4887	2004-05-28	26.1600	26.3500	26.0200	26.2300	37393000
4888	2004-05-27	26.1500	26.1900	25.9200	26.1900	49071900
4889	2004-05-26	25.9890	26.1500	25.8500	26.1400	50306900
4890	2004-05-25	25.7000	26.1900	25.6000	26.1000	66615000
4891	2004-05-24	26.0400	26.1700	25.7400	25.7600	56250500
4892	2004-05-21	25.9400	26.2000	25.7800	25.8900	57809300
4893	2004-05-20	25.7490	25.8700	25.5900	25.7300	52089900
4894	2004-05-19	26.0400	26.2700	25.6200	25.6200	60052800
4895	2004-05-18	25.7000	25.9700	25.6400	25.8300	58158600
4896	2004-05-17	25.4800	25.7900	25.4200	25.5400	55149600
4897	2004-05-14	25.9800	26.1700	25.6400	25.8600	43775300
4898	2004-05-13	25.8200	26.1900	25.7900	26.1000	63861500
4899	2004-05-12	25.8700	26.0000	25.4300	25.9400	64145600
4900	2004-05-11	26.1000	26.1100	25.7900	25.9400	57917200
4901	2004-05-10	25.6400	26.0500	25.6200	25.9300	64621400
4902	2004-05-07	26.0310	26.3800	25.7500	25.7800	68290200
4903	2004-05-06	26.1600	26.3400	26.0290	26.1200	62693900
4904	2004-05-05	26.3200	26.6000	26.2500	26.3000	51841700
4905	2004-05-04	26.3550	26.5400	26.0200	26.3300	55496400
4906	2004-05-03	26.2100	26.5200	26.1900	26.3500	65916200
4907	2004-04-30	26.5900	26.7500	25.9600	26.1300	66172200
4908	2004-04-29	26.5100	26.9400	26.3100	26.4800	77787300
4909	2004-04-28	27.0500	27.0500	26.4700	26.5600	72842200
4910	2004-04-27	27.1500	27.3700	27.1300	27.2200	80716800
4911	2004-04-26	27.4600	27.5500	27.1000	27.2400	89391000
4912	2004-04-23	27.4000	27.7200	27.3400	27.5400	258269000
4913	2004-04-22	25.5090	25.9900	25.4700	25.9500	99207700
4914	2004-04-21	25.3700	25.4900	25.2000	25.4500	49252000
4915	2004-04-20	25.6500	25.8800	25.2800	25.3300	59902600
4916	2004-04-19	25.0800	25.6000	25.0600	25.5300	44592100
4917	2004-04-16	25.3200	25.4000	25.1100	25.1600	51768600
4918	2004-04-15	25.5800	25.7300	25.1000	25.2150	73756900
4919	2004-04-14	25.4000	25.6800	25.3800	25.5100	61079600
4920	2004-04-13	25.6790	25.7700	25.4100	25.4500	56971500
4921	2004-04-12	25.4800	25.7400	25.4300	25.6100	38786800
4922	2004-04-08	25.8000	25.8500	25.3600	25.4800	45294600
4923	2004-04-07	25.7300	25.7800	25.3500	25.5900	63268900
4924	2004-04-06	25.7600	25.9000	25.6600	25.8000	48992000
4925	2004-04-05	25.8000	25.9800	25.7300	25.9510	53800300
4926	2004-04-02	25.4700	25.9000	25.4400	25.8500	98043800
4927	2004-04-01	24.9500	25.1100	24.8500	25.0800	69051900
4928	2004-03-31	25.1900	25.2000	24.8699	24.9300	70533200
4929	2004-03-30	25.1900	25.3300	25.0300	25.2000	59010400
4930	2004-03-29	25.2400	25.4000	25.0000	25.3100	51881600
4931	2004-03-26	25.1100	25.5100	25.0000	25.0300	61584900
4932	2004-03-25	24.6000	25.2400	24.5800	25.1900	85677900
4933	2004-03-24	24.3600	24.5800	24.1800	24.4100	97584700
4934	2004-03-23	24.6300	24.6600	24.1100	24.1500	91696300
4935	2004-03-22	24.5300	24.8400	24.0100	24.5000	127605200
4936	2004-03-19	24.8400	24.9400	24.5600	24.6300	86281600
4937	2004-03-18	24.9600	25.0300	24.5800	24.8900	123231000
4938	2004-03-17	25.2500	25.4600	25.1100	25.1300	56241400
4939	2004-03-16	25.2700	25.3700	25.0999	25.1800	65453800
4940	2004-03-15	25.3300	25.4300	25.0600	25.1600	68835300
4941	2004-03-12	25.3800	25.5100	25.2300	25.3800	64137100
4942	2004-03-11	25.2000	25.7800	25.0700	25.0900	90536300
4943	2004-03-10	25.6600	25.8000	25.3500	25.3700	75155800
4944	2004-03-09	25.7700	25.9700	25.5400	25.7200	81111700
4945	2004-03-08	26.3100	26.3500	25.8100	25.8300	69367800
4946	2004-03-05	26.2300	26.6000	26.2000	26.3500	59849800
4947	2004-03-04	26.3700	26.4200	26.2100	26.3700	44023200
4948	2004-03-03	26.3500	26.5500	26.2200	26.3700	54998700
4949	2004-03-02	26.6300	26.6900	26.3500	26.3900	66331000
4950	2004-03-01	26.6500	26.7200	26.5000	26.7000	51912300
4951	2004-02-27	26.4800	26.6200	26.3500	26.5300	58266500
4952	2004-02-26	26.6300	26.6500	26.4100	26.5000	66602700
4953	2004-02-25	26.8900	26.9900	26.6100	26.7000	64275700
4954	2004-02-24	26.6000	26.9500	26.5500	26.8800	55426500
4955	2004-02-23	26.7500	26.7600	26.4799	26.6100	50256800
4956	2004-02-20	26.6500	26.7950	26.5000	26.5700	57821900
4957	2004-02-19	26.9000	26.9800	26.4300	26.4600	61840600
4958	2004-02-18	26.9200	27.1100	26.7400	26.7700	50334700
4959	2004-02-17	26.7000	27.1000	26.5900	26.9900	43477000
4960	2004-02-13	26.9800	27.0600	26.5000	26.5900	67541100
4961	2004-02-12	27.0900	27.1500	26.9300	26.9500	44537000
4962	2004-02-11	26.9500	27.2300	26.8500	27.1500	51515300
4963	2004-02-10	26.8600	27.1500	26.8200	27.0200	37790600
4964	2004-02-09	27.1800	27.2290	26.8500	26.9000	48108500
4965	2004-02-06	27.0000	27.1900	26.9300	27.0800	47209600
4966	2004-02-05	27.0600	27.1700	26.8300	26.9600	55527500
4967	2004-02-04	27.1500	27.4300	27.0100	27.0100	60648000
4968	2004-02-03	27.4200	27.5500	27.1800	27.2900	47993800
4969	2004-02-02	27.6300	27.8000	27.2400	27.4000	62891800
4970	2004-01-30	27.8500	27.9000	27.5500	27.6500	40528700
4971	2004-01-29	27.7800	27.9500	27.5700	27.9100	63748400
4972	2004-01-28	28.2800	28.4400	27.4700	27.7100	71336000
4973	2004-01-27	28.6000	28.7200	28.2200	28.2500	63196200
4974	2004-01-26	28.4900	28.8300	28.3200	28.8000	58299600
4975	2004-01-23	28.2700	28.7600	28.2200	28.4800	127259100
4976	2004-01-22	28.3700	28.4400	27.9400	28.0100	78425200
4977	2004-01-21	28.1300	28.3000	27.8500	28.3000	53570600
4978	2004-01-20	27.9900	28.2000	27.9300	28.1000	63068500
4979	2004-01-16	27.7400	27.8800	27.5300	27.8100	63983400
4980	2004-01-15	27.5500	27.7200	27.4200	27.5400	58504100
4981	2004-01-14	27.5100	27.7300	27.4700	27.7000	43907000
4982	2004-01-13	27.5400	27.6400	27.2600	27.4300	51555900
4983	2004-01-12	27.6700	27.7300	27.3500	27.5700	55845200
4984	2004-01-09	28.0300	28.0610	27.5900	27.6600	67079900
4985	2004-01-08	28.3900	28.4800	28.0000	28.1600	58810800
4986	2004-01-07	28.1700	28.3100	28.0100	28.2100	54298200
4987	2004-01-06	28.1900	28.2800	28.0700	28.2400	46950800
4988	2004-01-05	27.7300	28.1800	27.7200	28.1400	67333700
4989	2004-01-02	27.5800	27.7700	27.3300	27.4500	44487700
4990	2003-12-31	27.4200	27.5500	27.2300	27.3700	42198900
4991	2003-12-30	27.4100	27.5500	27.4000	27.5200	34406600
4992	2003-12-29	27.2100	27.5300	27.1600	27.4600	40426700
4993	2003-12-26	27.0500	27.2500	27.0000	27.2100	12076900
4994	2003-12-24	27.1400	27.1600	27.0000	27.0400	19924200
4995	2003-12-23	27.1700	27.3400	27.0100	27.1500	39609000
4996	2003-12-22	27.1600	27.4300	26.9700	27.1800	43894800
4997	2003-12-19	27.4900	27.5500	27.1900	27.3600	76856400
4998	2003-12-18	27.1000	27.4500	27.0500	27.4000	61177800
4999	2003-12-17	27.0400	27.0800	26.8500	27.0400	53712300
5000	2003-12-16	26.8300	27.1600	26.7700	27.0600	73978000
5001	2003-12-15	27.0500	27.1000	26.6800	26.7400	88860600
5002	2003-12-12	26.6900	26.8100	26.5000	26.6500	69154100
5003	2003-12-11	26.5900	26.7700	26.2800	26.6100	79309000
5004	2003-12-10	26.4500	26.6300	26.3800	26.5900	82853700
5005	2003-12-09	26.4400	26.6100	26.2500	26.3800	103547100
5006	2003-12-08	26.1200	26.3400	25.8100	26.2400	90504000
5007	2003-12-05	25.9600	26.4800	25.9200	25.9800	96610900
5008	2003-12-04	25.7200	26.2300	25.6600	26.2000	87202400
5009	2003-12-03	25.8200	26.0700	25.6200	25.6700	93121600
5010	2003-12-02	25.9500	26.0900	25.6100	25.6600	85121700
5011	2003-12-01	25.9000	26.2100	25.5000	25.8400	101914600
5012	2003-11-28	25.5000	25.7500	25.4000	25.7100	33402600
5013	2003-11-26	25.6100	25.6300	25.3200	25.4500	69758400
5014	2003-11-25	25.8700	25.9500	25.3800	25.4000	85663800
5015	2003-11-24	25.3300	25.8100	25.2800	25.7300	99463800
5016	2003-11-21	25.3300	25.3800	25.0800	25.1100	70712900
5017	2003-11-20	25.1700	25.6300	25.0800	25.1000	106845700
5018	2003-11-19	25.2900	25.5400	25.1700	25.3500	78853300
5019	2003-11-18	25.3300	25.8400	25.1200	25.1500	106868300
5020	2003-11-17	25.3900	25.4400	24.8400	25.1500	103900200
5021	2003-11-14	25.7000	26.0200	25.4400	25.5000	83146400
5022	2003-11-13	25.8600	25.9300	25.4500	25.6900	78949500
5023	2003-11-12	25.8500	26.1400	25.6000	25.9800	75877300
5024	2003-11-11	26.0100	26.0800	25.6700	25.8000	64990700
5025	2003-11-10	26.1200	26.2300	26.0000	26.0000	54579100
5026	2003-11-07	26.3800	26.4900	26.0300	26.1000	57822100
5027	2003-11-06	26.2600	26.3000	26.0000	26.2300	68189800
5028	2003-11-05	26.1500	26.3200	26.0000	26.1000	61514400
5029	2003-11-04	26.5900	26.6200	26.0100	26.0700	84026100
5030	2003-11-03	26.3500	26.7500	26.2900	26.6800	57772300
5031	2003-10-31	26.3700	26.4400	26.1100	26.1400	69623700
5032	2003-10-30	27.0100	27.0400	25.9100	26.1200	98729400
5033	2003-10-29	27.1600	27.2500	26.6600	26.7400	73551500
5034	2003-10-28	27.0900	27.2200	26.8800	27.2000	71752600
5035	2003-10-27	26.9100	27.1000	26.8200	26.9100	65619100
5036	2003-10-24	27.2700	27.4000	26.4200	26.6100	210558300
5037	2003-10-23	28.7200	29.0800	28.1000	28.9100	67357900
5038	2003-10-22	29.0300	29.2100	28.8000	28.8900	48798500
5039	2003-10-21	29.3500	29.4300	29.1700	29.3500	44166800
5040	2003-10-20	28.9500	29.3700	28.8000	29.3500	38794500
5041	2003-10-17	29.2800	29.2900	28.8000	28.9300	49960000
5042	2003-10-16	28.9100	29.3100	28.8000	29.2300	42232500
5043	2003-10-15	29.2000	29.2600	28.7000	29.0700	57242100
5044	2003-10-14	28.6600	28.7700	28.4800	28.6800	34851300
5045	2003-10-13	28.9800	29.1000	28.5000	28.7800	39320300
5046	2003-10-10	28.9100	29.2000	28.6700	28.9100	37604700
5047	2003-10-09	29.2200	29.3500	28.8000	28.9400	62653300
5048	2003-10-08	29.3600	29.3600	28.6800	28.8200	46989100
5049	2003-10-07	29.0100	29.3700	28.9200	29.1400	52356800
5050	2003-10-06	29.1500	29.3000	28.9100	29.1900	34047600
5051	2003-10-03	29.1600	29.4600	28.9300	29.0800	57303000
5052	2003-10-02	28.4500	28.7500	28.1900	28.5000	38143600
5053	2003-10-01	28.0300	28.6300	27.8100	28.5200	58375900
5054	2003-09-30	28.5900	28.6100	27.7500	27.8000	63333700
5055	2003-09-29	28.4100	28.9100	28.1000	28.8300	47380300
5056	2003-09-26	28.2700	28.7800	28.1400	28.1900	49864700
5057	2003-09-25	28.4700	28.9600	28.2200	28.2400	56224500
5058	2003-09-24	29.6100	29.7000	28.4200	28.4600	66336500
5059	2003-09-23	29.1200	29.7100	28.8800	29.6000	57827800
5060	2003-09-22	29.3900	30.0000	28.8100	29.0700	65678700
5061	2003-09-19	29.7600	29.9700	29.5200	29.9600	92433800
5062	2003-09-18	28.4900	29.5100	28.4200	29.5000	67268100
5063	2003-09-17	28.7600	28.9500	28.4700	28.5000	47221600
5064	2003-09-16	28.4100	28.9500	28.3200	28.9000	52060600
5065	2003-09-15	28.3700	28.6100	28.3300	28.3600	41432300
5066	2003-09-12	27.4800	28.4000	27.4500	28.3400	55777200
5067	2003-09-11	27.6600	28.1100	27.5900	27.8400	37813300
5068	2003-09-10	28.0300	28.1800	27.4800	27.5500	54763500
5069	2003-09-09	28.6500	28.7100	28.3100	28.3700	44315200
5070	2003-09-08	28.3900	28.9200	28.3400	28.8400	46105300
5071	2003-09-05	28.2300	28.7500	28.1700	28.3800	64024500
5072	2003-09-04	28.1000	28.4700	27.9900	28.4300	59840800
5073	2003-09-03	27.4200	28.4000	27.3800	28.3000	109437800
5074	2003-09-02	26.7000	27.3000	26.4700	27.2600	74168900
5075	2003-08-29	26.4600	26.5500	26.3500	26.5200	34503000
5076	2003-08-28	26.5000	26.5800	26.2400	26.5100	46211200
5077	2003-08-27	26.5100	26.5800	26.3000	26.4200	30633900
5078	2003-08-26	26.3100	26.6700	25.9600	26.5700	47546000
5079	2003-08-25	26.3100	26.5400	26.2300	26.5000	36132900
5080	2003-08-22	26.7800	26.9500	26.2100	26.2200	65846300
5081	2003-08-21	26.6500	26.7300	26.1300	26.2400	63802700
5082	2003-08-20	26.3000	26.5300	26.0000	26.4500	56739300
5083	2003-08-19	25.8500	26.6500	25.7700	26.6200	72952900
5084	2003-08-18	25.5600	25.8300	25.4600	25.7000	45817400
5085	2003-08-15	25.6100	25.6600	25.4300	25.5400	27607900
5086	2003-08-14	25.6600	25.7100	25.5200	25.6300	37338300
5087	2003-08-13	25.7900	25.8900	25.5000	25.6000	39636900
5088	2003-08-12	25.7100	25.7700	25.4500	25.7300	38208400
5089	2003-08-11	25.6100	25.9900	25.5400	25.6100	36433900
5090	2003-08-08	25.8800	25.9800	25.5000	25.5800	33241400
5091	2003-08-07	25.7200	25.8100	25.4500	25.7100	44258500
5092	2003-08-06	25.5400	26.1900	25.4300	25.6500	56294900
5093	2003-08-05	26.3100	26.5400	25.6000	25.6600	58825800
5094	2003-08-04	26.1500	26.4100	25.7500	26.1800	51825600
5095	2003-08-01	26.3300	26.5100	26.1200	26.1700	42649700
5096	2003-07-31	26.6000	26.9900	26.3100	26.4100	64504800
5097	2003-07-30	26.4600	26.5700	26.1700	26.2300	41240300
5098	2003-07-29	26.8800	26.9000	26.2400	26.4700	62391100
5099	2003-07-28	26.9400	27.0000	26.4900	26.6100	52658300
5100	2003-07-25	26.2800	26.9500	26.0700	26.8900	54173000
5101	2003-07-24	26.7800	26.9200	25.9800	26.0000	53556600
5102	2003-07-23	26.4200	26.6500	26.1400	26.4500	49828200
5103	2003-07-22	26.2800	26.5600	26.1300	26.3800	51791000
5104	2003-07-21	26.8700	26.9100	26.0000	26.0400	48480800
5105	2003-07-18	27.1100	27.2300	26.7500	26.8900	63388400
5106	2003-07-17	27.1400	27.2700	26.5400	26.6900	72805000
5107	2003-07-16	27.5600	27.6200	27.2000	27.5200	49838900
5108	2003-07-15	27.4700	27.5300	27.1000	27.2700	53567600
5109	2003-07-14	27.6300	27.8100	27.0500	27.4000	60464400
5110	2003-07-11	26.9500	27.4500	26.8900	27.3100	50377300
5111	2003-07-10	27.2500	27.4200	26.5900	26.9100	55350800
5112	2003-07-09	27.5600	27.7000	27.2500	27.4700	62300700
5113	2003-07-08	27.2600	27.8000	27.2500	27.7000	61896800
5114	2003-07-07	27.0200	27.5500	26.9500	27.4200	88960800
5115	2003-07-03	26.6900	26.9500	26.4100	26.5000	39440900
5116	2003-07-02	26.5000	26.9300	26.4500	26.8800	94069300
5117	2003-07-01	25.5900	26.2000	25.3900	26.1500	60926000
5118	2003-06-30	25.9400	26.1200	25.5000	25.6400	48073100
5119	2003-06-27	25.9500	26.3400	25.5300	25.6300	76040300
5120	2003-06-26	25.3900	26.5100	25.2100	25.7500	51758100
5121	2003-06-25	25.6400	25.9900	25.1400	25.2600	60483500
5122	2003-06-24	25.6500	26.0400	25.5200	25.7000	51820300
5123	2003-06-23	26.1400	26.2400	25.4900	25.7800	52584500
5124	2003-06-20	26.3400	26.3800	26.0100	26.3300	86048900
5125	2003-06-19	26.0900	26.3900	26.0100	26.0700	63626900
5126	2003-06-18	25.9800	26.4300	25.7100	26.0700	89957700
5127	2003-06-17	25.6400	26.1400	25.5300	25.9600	122213900
5128	2003-06-16	24.8000	25.4200	24.6700	25.3900	69658600
5129	2003-06-13	25.2000	25.2500	24.4900	24.6500	55157500
5130	2003-06-12	24.9700	25.1400	24.7400	24.9900	66177700
5131	2003-06-11	24.6700	24.9600	24.4200	24.8800	75768600
5132	2003-06-10	23.9400	24.7500	23.8500	24.6800	80655300
5133	2003-06-09	23.7200	23.9800	23.6000	23.7500	73610000
5134	2003-06-06	24.4400	24.5600	23.6500	23.6700	119629400
5135	2003-06-05	24.4700	24.5200	24.0100	24.0900	115877900
5136	2003-06-04	24.9900	25.2200	24.7400	24.8700	83484600
5137	2003-06-03	24.7500	24.9200	24.5700	24.8800	61058200
5138	2003-06-02	24.9800	25.0300	24.5700	24.6400	66310800
5139	2003-05-30	24.7300	24.9100	24.5100	24.6100	85096700
5140	2003-05-29	24.4700	24.6700	24.2300	24.4000	75451300
5141	2003-05-28	24.7800	24.8700	24.3000	24.4100	91467000
5142	2003-05-27	24.2500	24.8900	24.2200	24.7900	68486800
5143	2003-05-23	24.2000	24.5400	24.0300	24.2200	76968000
5144	2003-05-22	24.2000	24.2700	24.0400	24.1600	93157100
5145	2003-05-21	24.6300	24.7100	23.8900	24.0300	108960900
5146	2003-05-20	24.8600	25.0000	24.5000	24.6300	52677600
5147	2003-05-19	25.4000	25.5400	24.7400	24.7600	55336300
5148	2003-05-16	25.8800	26.0500	25.4100	25.5700	60620900
5149	2003-05-15	25.8500	26.0100	25.5700	25.7900	45450200
5150	2003-05-14	26.0800	26.1800	25.5400	25.6200	45021000
5151	2003-05-13	26.0400	26.2000	25.8900	25.9900	44501900
5152	2003-05-12	26.1500	26.4700	26.0600	26.2000	53900800
5153	2003-05-09	25.9000	26.5000	25.8900	26.3600	58913600
5154	2003-05-08	25.7500	26.1400	25.7100	25.7400	46401400
5155	2003-05-07	26.1100	26.3500	25.8400	25.9900	49120000
5156	2003-05-06	25.8600	26.5000	25.8200	26.3700	54299500
5157	2003-05-05	26.2500	26.3900	25.8400	25.8600	50391500
5158	2003-05-02	25.6500	26.2900	25.5600	26.1000	52695400
5159	2003-05-01	25.5400	25.9500	25.3400	25.7200	42085800
5160	2003-04-30	25.7300	25.8800	25.2500	25.5700	55566800
5161	2003-04-29	25.9500	26.2500	25.6800	25.8000	65877300
5162	2003-04-28	25.3900	25.9400	25.3200	25.7400	56287600
5163	2003-04-25	25.3300	25.6400	25.1700	25.2200	53657400
5164	2003-04-24	25.4800	25.7200	25.3200	25.4900	51703600
5165	2003-04-23	25.7500	25.9900	25.4700	25.7200	55559300
5166	2003-04-22	25.0600	25.8000	25.0300	25.7600	58844000
5167	2003-04-21	25.6100	25.6100	25.0800	25.2100	41557800
5168	2003-04-17	24.7700	25.5400	24.7400	25.5000	58356600
5169	2003-04-16	25.6000	25.7400	24.6000	24.9200	86178700
5170	2003-04-15	24.6800	24.7900	24.1000	24.6000	63399000
5171	2003-04-14	24.2700	24.8800	24.0000	24.7600	51599600
5172	2003-04-11	24.8900	25.1800	23.9500	24.2000	71565500
5173	2003-04-10	24.7100	24.7900	24.2800	24.5900	51608900
5174	2003-04-09	25.6100	25.6700	24.5400	24.5700	76875800
5175	2003-04-08	25.3100	25.8300	25.2000	25.5800	54132100
5176	2003-04-07	26.2300	26.4300	25.1700	25.1700	65627100
5177	2003-04-04	25.7600	25.8000	24.9300	25.0900	55740600
5178	2003-04-03	25.9900	26.0900	25.6000	25.7300	57394300
5179	2003-04-02	25.1000	26.0000	25.1000	25.7200	68282500
5180	2003-04-01	24.4600	24.7000	24.2500	24.3500	49803200
5181	2003-03-31	24.2500	24.7100	24.0100	24.2100	71384000
5182	2003-03-28	24.6700	25.1000	24.6000	24.6700	39584600
5183	2003-03-27	24.9400	25.2600	24.5900	25.0400	60043300
5184	2003-03-26	25.4600	25.6200	25.2400	25.2500	51673600
5185	2003-03-25	25.6000	25.7500	25.0300	25.4900	63595100
5186	2003-03-24	25.5500	25.9300	25.1800	25.2900	61105200
5187	2003-03-21	26.7500	26.8000	26.0300	26.5700	85586800
5188	2003-03-20	26.0200	26.5200	25.6700	26.2500	71798500
5189	2003-03-19	25.9800	26.4300	25.7400	26.3200	73652100
5190	2003-03-18	25.8900	26.0400	25.5000	26.0400	78108800
5191	2003-03-17	24.5200	25.9500	24.3300	25.9300	100983800
5192	2003-03-14	24.6800	24.9600	24.2600	24.8600	75451400
5193	2003-03-13	23.7200	24.7400	23.4400	24.6700	80701300
5194	2003-03-12	22.8100	23.4400	22.5500	23.3900	72379500
5195	2003-03-11	23.0600	23.2600	22.7600	22.8000	53990700
5196	2003-03-10	23.3100	23.4600	22.8900	22.9500	48413600
5197	2003-03-07	22.9500	23.7900	22.9000	23.5600	66167600
5198	2003-03-06	23.1700	23.5000	23.1300	23.2700	54607600
5199	2003-03-05	23.0700	23.5500	23.0500	23.4400	55415900
5200	2003-03-04	23.5800	23.6600	23.0600	23.0700	56605700
5201	2003-03-03	24.0200	24.1200	23.4000	23.5400	50653500
5202	2003-02-28	23.7400	24.0700	23.5500	23.7000	56585400
5203	2003-02-27	23.9000	24.2100	23.3000	23.5800	75434300
5204	2003-02-26	24.0700	24.4700	23.5800	23.6100	57096000
5205	2003-02-25	23.5400	24.2700	23.3800	24.1900	68113000
5206	2003-02-24	24.4400	24.5000	23.8400	24.0700	62403700
5207	2003-02-21	24.2900	24.8000	23.7000	24.6300	56853200
5208	2003-02-20	24.7700	24.8700	24.1000	24.1400	50897200
5209	2003-02-19	24.8200	24.8800	24.1700	24.5300	46902700
5210	2003-02-18	24.6200	24.9900	24.4000	24.9600	28707750
5211	2003-02-14	47.2500	48.5000	46.7700	48.3000	45223200
5212	2003-02-13	46.4100	47.1200	46.1300	46.9900	36779100
5213	2003-02-12	46.5500	47.1000	46.2600	46.4400	35657600
5214	2003-02-11	47.3000	47.6700	46.0000	46.4400	42146000
5215	2003-02-10	46.8000	47.5200	46.5400	47.3800	37040700
5216	2003-02-07	47.8800	47.9500	46.4100	46.5800	37604000
5217	2003-02-06	46.8600	47.6200	46.5600	47.4200	41656000
5218	2003-02-05	47.8300	48.5300	46.7300	46.9600	50536000
5219	2003-02-04	47.8000	47.9400	46.8800	47.3200	40927400
5220	2003-02-03	47.9300	49.1000	47.4600	48.5600	40064900
5221	2003-01-31	47.4500	48.3500	47.0300	47.4600	53429200
5222	2003-01-30	50.1600	50.1700	48.1900	48.2400	43938700
5223	2003-01-29	48.7300	50.0400	47.9300	49.9100	53442000
5224	2003-01-28	49.6900	49.7000	48.5600	48.8200	43075600
5225	2003-01-27	49.3200	50.6000	48.4100	49.1700	57419300
5226	2003-01-24	52.0300	52.0500	49.7000	49.8500	51513500
5227	2003-01-23	51.9500	52.5400	51.4600	52.2800	35687400
5228	2003-01-22	51.5900	52.4000	50.9100	51.0000	43474000
5229	2003-01-21	51.8700	52.1500	51.2900	51.3300	43079600
5230	2003-01-17	52.9400	53.0000	51.3100	51.4600	77938000
5231	2003-01-16	56.3200	56.6500	55.1100	55.3500	40685500
5232	2003-01-15	57.0000	57.3200	56.1900	56.2700	29811300
5233	2003-01-14	56.3300	57.0000	56.1900	56.9700	27103200
5234	2003-01-13	56.5200	56.7500	55.7700	56.3900	30408900
5235	2003-01-10	55.1000	56.3000	54.9000	55.9200	33865100
5236	2003-01-09	54.7200	55.9200	54.5300	55.8100	30904000
5237	2003-01-08	55.3700	55.5500	54.1100	54.2400	32283000
5238	2003-01-07	54.9200	56.0100	54.6800	55.8000	40258700
5239	2003-01-06	54.0200	55.2300	53.8000	54.7700	29728100
5240	2003-01-03	53.5900	53.8000	52.8800	53.7900	27773400
5241	2003-01-02	52.3000	53.7500	51.7100	53.7200	33512600
5242	2002-12-31	52.7400	52.9900	51.2600	51.7000	29104400
5243	2002-12-30	53.0100	53.2400	52.2700	52.7500	24009800
5244	2002-12-27	53.2800	54.0000	52.9000	52.9700	20445800
5245	2002-12-26	54.0300	54.6900	53.1700	53.3900	18614000
5246	2002-12-24	53.5400	54.2300	53.5200	53.8200	9193000
5247	2002-12-23	53.0500	54.2800	52.9000	54.0000	24399200
5248	2002-12-20	53.4900	53.7200	52.9500	53.0400	49147300
5249	2002-12-19	53.2500	54.7500	52.8800	53.1100	41343300
5250	2002-12-18	53.8400	54.4000	52.7900	53.5300	31354700
5251	2002-12-17	54.4200	54.9900	53.7800	54.3600	24774900
5252	2002-12-16	53.0000	54.5500	52.6700	54.4800	30070200
5253	2002-12-13	53.6800	53.7500	52.4900	52.5000	32622700
5254	2002-12-12	55.0000	55.0600	53.6900	54.1700	27621000
5255	2002-12-11	53.8500	55.0100	53.5800	54.6600	34593100
5256	2002-12-10	53.5600	54.4800	53.4800	54.0100	31865100
5257	2002-12-09	55.0000	55.2200	53.5100	53.5300	31931400
5258	2002-12-06	54.8700	55.7400	54.2200	55.4700	35835100
5259	2002-12-05	56.9500	57.0900	55.3000	55.3400	34217900
5260	2002-12-04	56.1300	57.4400	55.8200	56.5400	41946000
5261	2002-12-03	57.2800	57.3500	56.4100	56.7100	29228700
5262	2002-12-02	58.6500	58.9600	57.0100	57.6900	31867500
5263	2002-11-29	58.4300	58.6300	57.6800	57.6800	14196500
5264	2002-11-27	57.6000	58.6100	57.4000	58.0800	27595900
5265	2002-11-26	57.6400	58.2500	56.7800	56.9000	34325200
5266	2002-11-25	58.0600	58.6400	57.5700	58.2300	30791500
5267	2002-11-22	57.4500	58.3000	57.0500	58.2200	35001000
5268	2002-11-21	56.9800	58.0000	56.7800	57.8400	41461100
5269	2002-11-20	55.0100	56.9000	54.9300	56.6200	38217700
5270	2002-11-19	55.5500	55.8000	54.3100	54.8600	38201700
5271	2002-11-18	56.9500	57.0300	55.7400	55.8500	29043200
5272	2002-11-15	56.6000	56.9200	55.6700	56.6900	38766800
5273	2002-11-14	55.9900	57.0000	55.8700	56.9900	39168500
5274	2002-11-13	54.2400	55.9300	54.1100	55.3600	53685100
5275	2002-11-12	54.1000	55.4300	53.9000	54.5100	40699300
5276	2002-11-11	55.0700	55.1000	53.8200	53.8600	29170600
5277	2002-11-08	56.0000	56.5500	55.0100	55.1000	32261100
5278	2002-11-07	56.2000	56.6200	55.5000	56.0100	36849800
5279	2002-11-06	56.9900	57.1000	55.5300	57.0300	57703500
5280	2002-11-05	55.7800	56.8000	55.5800	56.6800	38329100
5281	2002-11-04	56.7500	57.2500	55.5200	56.1000	69982100
5282	2002-11-01	52.4300	53.2400	51.9000	53.0000	52548900
5283	2002-10-31	53.1900	54.0700	52.8500	53.4700	52986900
5284	2002-10-30	52.2000	53.3900	51.6300	53.1100	47225600
5285	2002-10-29	52.1500	52.4900	50.8500	52.0700	45258600
5286	2002-10-28	53.4000	53.5000	51.5100	51.9500	39953300
5287	2002-10-25	51.2500	52.8000	51.1600	52.6800	37712900
5288	2002-10-24	53.3600	53.3700	50.9000	51.2300	47916700
5289	2002-10-23	51.4300	53.2600	51.4300	53.2000	55433300
5290	2002-10-22	51.4300	51.9300	51.0300	51.6700	43579500
5291	2002-10-21	51.9700	52.9900	51.3600	52.5100	56189300
5292	2002-10-18	52.6000	53.2000	51.1400	53.1500	76408600
5293	2002-10-17	52.2800	52.5000	50.0500	50.7700	91301200
5294	2002-10-16	50.3900	51.2600	50.2800	50.4100	47718700
5295	2002-10-15	51.2600	52.3700	50.6500	52.2900	66687100
5296	2002-10-14	48.2500	49.3300	47.8400	49.2900	38108100
5297	2002-10-11	47.3600	48.9000	47.0100	48.8700	54414400
5298	2002-10-10	44.0000	46.6200	43.2500	46.3800	59257500
5299	2002-10-09	44.2300	45.4500	43.8100	43.9900	61571300
5300	2002-10-08	44.7500	45.9800	44.1300	44.9900	57833800
5301	2002-10-07	43.8100	45.0600	43.6900	44.0500	44895000
5302	2002-10-04	45.3900	45.5700	43.6900	43.7700	53560200
5303	2002-10-03	45.3000	46.5900	44.6000	44.8000	52610700
5304	2002-10-02	46.1000	46.8100	45.1600	45.6100	51744300
5305	2002-10-01	44.3200	46.2500	43.1900	46.2300	55318300
5306	2002-09-30	44.8700	45.0400	43.1100	43.7400	57788500
5307	2002-09-27	46.0400	47.1000	45.1900	45.2500	40505800
5308	2002-09-26	47.1100	47.5000	45.9500	46.2000	50426100
5309	2002-09-25	46.4000	46.9600	45.0500	46.5100	53558300
5310	2002-09-24	44.8300	46.4800	44.6300	45.6400	52071100
5311	2002-09-23	46.6000	46.7100	44.8100	45.2300	44891900
5312	2002-09-20	47.7100	48.0000	47.3000	47.4600	65309600
5313	2002-09-19	46.6800	47.8200	46.5900	47.2000	38888800
5314	2002-09-18	46.7200	48.2400	46.6600	47.7500	41975900
5315	2002-09-17	48.6700	48.9000	47.2100	47.2900	36671700
5316	2002-09-16	47.6000	48.1300	47.0500	47.7800	25083100
5317	2002-09-13	46.9000	48.2600	46.8500	47.9100	29774600
5318	2002-09-12	48.1500	48.3000	47.0200	47.1500	31863400
5319	2002-09-11	50.2300	51.1000	48.5300	48.5800	38721600
5320	2002-09-10	48.5400	49.8200	48.3500	49.7900	41975000
5321	2002-09-09	47.2500	48.9500	46.6300	48.7000	40826600
5322	2002-09-06	47.7500	48.2700	47.4700	47.8200	34959200
5323	2002-09-05	47.5000	47.5200	45.8800	45.9100	45219400
5324	2002-09-04	47.4500	48.6000	47.1500	48.2100	40116000
5325	2002-09-03	48.5200	48.5200	47.0000	47.0200	37226300
5326	2002-08-30	50.1400	50.4800	49.0000	49.0800	29069200
5327	2002-08-29	48.8900	51.0000	48.5200	50.5800	47137800
5328	2002-08-28	50.4800	50.6600	49.3000	49.3800	34437500
5329	2002-08-27	52.3300	52.4500	50.6500	50.8400	32735100
5330	2002-08-26	52.5000	52.6500	51.1800	52.1000	27826200
5331	2002-08-23	52.6600	52.8500	51.8400	52.2200	28964600
5332	2002-08-22	52.8500	53.4500	52.6000	53.2300	36258800
5333	2002-08-21	51.5600	52.3800	51.1500	52.2800	40601700
5334	2002-08-20	51.3800	51.7000	50.7500	51.0400	35158800
5335	2002-08-19	50.0400	52.0500	49.8500	52.0000	39924100
5336	2002-08-16	49.4300	50.2300	48.9200	50.0000	34667000
5337	2002-08-15	49.9600	50.7400	48.7500	49.7700	49372800
5338	2002-08-14	47.2500	49.7300	47.2100	49.7100	48353000
5339	2002-08-13	47.9900	49.7000	46.9200	47.0600	50061400
5340	2002-08-12	47.6100	48.7500	47.6000	48.4700	28433300
5341	2002-08-09	48.1500	49.1500	47.6600	48.1200	34524700
5342	2002-08-08	47.1100	49.0000	46.4100	48.9100	44374000
5343	2002-08-07	47.0000	47.3000	45.1600	47.0900	43174700
5344	2002-08-06	44.9000	47.2500	44.8400	45.6700	44357900
5345	2002-08-05	44.2900	45.1700	43.8100	43.9900	39470800
5346	2002-08-02	45.5100	45.8500	43.8000	44.4100	42973800
5347	2002-08-01	47.5800	48.0900	45.5000	45.7500	46001400
5348	2002-07-31	47.6100	48.0000	46.3600	47.9800	46937800
5349	2002-07-30	47.5500	48.8300	47.3300	48.1000	61345300
5350	2002-07-29	46.8500	48.3000	46.5500	48.2500	56074300
5351	2002-07-26	43.7400	45.4100	43.6800	45.3500	61769000
5352	2002-07-25	45.4500	45.7100	42.4400	42.8300	81705700
5353	2002-07-24	41.7500	46.3600	41.4100	46.2300	101153900
5354	2002-07-23	46.4900	46.8000	42.9700	43.0100	84030800
5355	2002-07-22	48.9500	49.9900	45.9000	47.5100	90034900
5356	2002-07-19	49.8700	50.8900	48.8100	49.5600	56271700
5357	2002-07-18	52.0600	52.7400	50.6600	51.1100	45526800
5358	2002-07-17	52.5200	53.3000	51.1700	52.0000	49017400
5359	2002-07-16	51.3100	52.8000	50.6400	51.2500	48577300
5360	2002-07-15	51.3900	51.8600	48.0000	51.8000	68482800
5361	2002-07-12	53.3700	53.7300	51.4800	51.8600	47866900
5362	2002-07-11	52.0400	53.0700	51.2500	52.9100	64775300
5363	2002-07-10	53.6900	54.2000	52.1300	52.2400	45336700
5364	2002-07-09	53.3100	54.7300	52.9700	53.2100	42638600
5365	2002-07-08	54.4100	54.9300	52.5800	52.9200	31599700
5366	2002-07-05	53.0900	54.9000	53.0500	54.8500	17836800
5367	2002-07-03	51.2400	52.5200	50.4500	51.8400	40468300
5368	2002-07-02	52.3800	52.9200	51.3300	51.4400	41407100
5369	2002-07-01	54.1200	54.3900	52.5800	52.6600	33236900
5370	2002-06-28	54.5500	55.7900	54.0000	54.7000	44777800
5371	2002-06-27	54.6000	54.9400	52.8600	54.9200	47906200
5372	2002-06-26	51.0500	54.3900	51.0500	54.1300	56065700
5373	2002-06-25	54.7000	55.0000	52.8000	52.9500	42012600
5374	2002-06-24	52.0900	54.6400	51.8500	54.1600	52261600
5375	2002-06-21	53.4000	54.5500	52.2800	52.2800	58410000
5376	2002-06-20	54.3700	55.1000	53.9000	54.1000	43200600
5377	2002-06-19	55.4700	55.9400	54.3200	54.3600	40623500
5378	2002-06-18	55.5300	56.2900	55.3500	55.9900	38759200
5379	2002-06-17	55.6600	56.4400	55.3700	55.6800	47243300
5380	2002-06-14	53.1500	55.5500	53.0000	55.2500	54716800
5381	2002-06-13	54.8400	55.4800	54.2000	54.2200	39885800
5382	2002-06-12	52.5800	55.7800	52.5000	55.5400	68099300
5383	2002-06-11	53.2400	54.1800	52.4200	52.5700	37184100
5384	2002-06-10	51.6500	53.3000	51.4600	52.8200	35912700
5385	2002-06-07	49.8900	52.6000	49.8600	51.9800	48917200
5386	2002-06-06	51.5000	52.1400	50.0000	51.9000	39351700
5387	2002-06-05	50.4300	51.7500	50.3300	51.6600	33484700
5388	2002-06-04	49.5000	51.2300	49.2400	49.9800	44004200
5389	2002-06-03	50.9900	51.6400	49.1700	49.4200	44219500
5390	2002-05-31	52.9000	53.4200	50.8800	50.9100	33234000
5391	2002-05-30	51.6400	53.3600	51.4300	52.6400	31606500
5392	2002-05-29	51.6500	52.7200	51.5500	52.0500	22696600
5393	2002-05-28	53.5900	53.6900	51.7500	52.3200	24801000
5394	2002-05-24	54.1400	54.5200	53.0400	53.2600	17991000
5395	2002-05-23	53.7000	54.8400	53.0100	54.8200	25706400
5396	2002-05-22	51.8700	53.7200	51.8500	53.6900	27084700
5397	2002-05-21	53.9500	54.6000	52.1300	52.1900	31560000
5398	2002-05-20	55.5000	55.5500	53.5000	54.0100	26057900
5399	2002-05-17	56.2100	56.4000	55.2700	56.0300	27323100
5400	2002-05-16	54.7100	56.0300	54.6500	55.7400	26703200
5401	2002-05-15	54.4900	56.4400	53.8600	54.7500	35206000
5402	2002-05-14	54.4000	55.1000	53.9800	54.8800	32416200
5403	2002-05-13	50.4500	52.9100	49.7500	52.6900	32409500
5404	2002-05-10	52.5300	52.6700	49.9900	50.0500	32204400
5405	2002-05-09	54.4000	55.0000	51.9000	52.1200	41644100
5406	2002-05-08	51.2700	54.9700	51.2200	54.9700	50621000
5407	2002-05-07	49.1800	50.2900	48.3500	49.4700	44192700
5408	2002-05-06	49.4400	50.5400	48.3700	48.6200	33149700
5409	2002-05-03	51.2600	51.6800	49.5100	49.5600	35814000
5410	2002-05-02	52.6400	54.0700	51.1500	51.2100	39504600
5411	2002-05-01	52.1600	53.1900	50.6600	52.7500	38206500
5412	2002-04-30	52.1000	53.3000	51.9200	52.2600	38692000
5413	2002-04-29	51.4700	52.9100	51.4400	52.2400	35123000
5414	2002-04-26	54.0700	54.4500	51.4600	51.5000	31388300
5415	2002-04-25	52.9000	54.4500	52.8800	53.7300	28645200
5416	2002-04-24	53.8500	54.4300	53.0000	53.0200	30610200
5417	2002-04-23	55.7000	55.8200	53.3000	53.9900	34140700
5418	2002-04-22	56.5200	56.7000	55.0000	55.5900	25732600
5419	2002-04-19	57.4400	57.9800	56.8600	57.2000	52134300
5420	2002-04-18	56.7900	57.3100	52.6800	56.3700	37397400
5421	2002-04-17	57.9500	58.2800	56.4200	56.6300	27579300
5422	2002-04-16	56.4000	58.1000	56.3600	57.8100	25960800
5423	2002-04-15	56.0000	56.7500	55.4000	55.6900	23694400
5424	2002-04-12	55.1500	56.2600	54.8600	55.9300	26148800
5425	2002-04-11	55.8900	56.4500	54.5000	54.7900	29082900
5426	2002-04-10	55.1200	57.1100	55.0600	56.3000	37818200
5427	2002-04-09	57.3300	57.4300	54.8000	54.8700	31706500
5428	2002-04-08	54.3000	57.3100	54.2600	57.2200	36694800
5429	2002-04-05	56.8900	57.3000	55.8400	55.8700	25083000
5430	2002-04-04	55.9800	56.9700	55.4200	56.4500	30881900
5431	2002-04-03	57.4400	57.6100	55.5000	56.3300	38465700
5432	2002-04-02	58.9000	59.0900	57.1100	57.2800	38254700
5433	2002-04-01	59.8300	60.4000	59.2000	60.3800	23505000
5434	2002-03-28	59.9500	60.6500	59.6600	60.3100	21950600
5435	2002-03-27	58.8000	59.8800	58.5900	59.4400	23659200
5436	2002-03-26	59.1000	60.9200	58.3100	59.0800	34678600
5437	2002-03-25	60.4800	60.7800	59.1500	59.2300	23876200
5438	2002-03-22	61.0500	61.1400	60.2200	60.4500	20670700
5439	2002-03-21	60.2100	61.5900	59.8300	61.3600	23061700
5440	2002-03-20	61.4000	62.0200	60.1000	60.1000	27617600
5441	2002-03-19	62.1800	63.0000	61.5000	62.2300	18188200
5442	2002-03-18	62.7400	62.9900	61.2000	62.1400	26148400
5443	2002-03-15	61.0000	62.5100	60.9700	62.4900	34543400
5444	2002-03-14	62.1400	62.2400	61.0500	61.2200	25909800
5445	2002-03-13	62.0800	63.0200	61.9500	62.1000	22193700
5446	2002-03-12	62.5200	62.8000	61.6700	62.5400	33203600
5447	2002-03-11	63.5100	65.0000	63.0000	64.3400	21859100
5448	2002-03-08	63.6300	64.7000	63.1700	63.9500	28850900
5449	2002-03-07	63.6700	63.8800	61.8600	62.7200	29039600
5450	2002-03-06	62.9100	63.7000	62.1900	63.6300	24917700
5451	2002-03-05	63.0000	63.8800	62.3400	63.0800	27963200
5452	2002-03-04	61.2400	63.5000	60.8700	63.3000	37232100
5453	2002-03-01	59.0500	61.4200	58.8500	61.3700	31057800
5454	2002-02-28	58.7800	59.7000	58.1400	58.3400	34034000
5455	2002-02-27	59.0700	60.1500	57.9900	58.3900	32875000
5456	2002-02-26	59.1000	60.0000	57.9000	58.5500	31638100
5457	2002-02-25	57.9400	59.8900	57.8900	59.0800	25916100
5458	2002-02-22	58.0500	58.7500	57.1500	57.9900	35673900
5459	2002-02-21	59.7200	60.2700	58.0100	58.0500	29699200
5460	2002-02-20	59.4000	60.3600	58.8000	59.9000	25246000
5461	2002-02-19	59.9100	60.1400	58.6000	58.9300	26131300
5462	2002-02-15	61.7000	62.0600	60.2000	60.2300	25089900
5463	2002-02-14	62.0000	62.9900	61.3200	61.6800	28633500
5464	2002-02-13	60.2600	61.8800	59.9500	61.8200	27084300
5465	2002-02-12	60.4900	60.8500	60.0200	60.1400	22486900
5466	2002-02-11	60.0100	61.2400	59.5900	61.1300	25449800
5467	2002-02-08	60.1200	60.6600	58.8300	60.6500	30641500
5468	2002-02-07	60.3000	61.6100	59.7500	59.8000	31657000
5469	2002-02-06	61.6100	61.8900	60.2500	60.4000	33051500
5470	2002-02-05	60.8000	62.2300	60.5000	61.1500	33386300
5471	2002-02-04	62.4000	62.6900	60.7500	61.1200	35154200
5472	2002-02-01	64.1500	64.5000	62.4700	62.6600	31731100
5473	2002-01-31	63.0600	63.8100	62.1200	63.7100	34783100
5474	2002-01-30	62.4500	62.9000	61.3300	62.8500	33050000
5475	2002-01-29	63.9000	64.5000	61.9900	62.3200	29333000
5476	2002-01-28	64.2300	64.4000	62.9100	63.8200	20811000
5477	2002-01-25	64.1900	64.8500	63.5100	63.8000	24490600
5478	2002-01-24	64.1000	65.1800	63.8000	64.6000	41943000
5479	2002-01-23	64.0500	64.7100	63.2400	63.7400	40201500
5480	2002-01-22	66.6100	66.6300	64.2500	64.4600	38418600
5481	2002-01-18	67.1000	67.8500	65.4200	66.1000	53570200
5482	2002-01-17	68.5300	70.0000	68.4000	69.8600	39479000
5483	2002-01-16	68.8500	69.8400	67.8500	67.8700	30977700
5484	2002-01-15	68.6600	69.6200	68.5000	69.5500	30358700
5485	2002-01-14	68.3000	69.0400	67.7400	68.4700	25498900
5486	2002-01-11	69.5200	70.3200	68.1000	68.6100	36496600
5487	2002-01-10	68.4800	69.8000	68.1300	69.2800	25148300
5488	2002-01-09	69.7200	70.6200	68.5500	68.7100	38152000
5489	2002-01-08	68.6900	69.8600	68.0000	69.3800	23868200
5490	2002-01-07	69.7500	70.0200	68.3500	68.5600	29254400
5491	2002-01-04	69.2500	69.9100	68.6700	68.9000	26365700
5492	2002-01-03	67.1100	69.2500	67.0900	69.2300	33795400
5493	2002-01-02	66.6500	67.1100	65.5100	67.0400	24062000
5494	2001-12-31	67.8400	68.4800	66.2500	66.2500	21503100
5495	2001-12-28	68.2300	68.8500	67.7000	67.8700	14393600
5496	2001-12-27	67.9800	68.7100	67.2600	67.8500	16203300
5497	2001-12-26	67.4200	69.0700	67.3900	67.6800	14664000
5498	2001-12-24	67.7200	68.0300	67.2000	67.2700	5850800
5499	2001-12-21	68.0100	68.0200	67.0000	67.5400	42153800
5500	2001-12-20	69.1500	69.2500	66.6200	66.7600	39292500
5501	2001-12-19	68.6200	69.8900	68.4500	69.4900	28498100
5502	2001-12-18	68.9200	69.4000	68.6000	69.2700	23627600
5503	2001-12-17	67.1700	69.1100	67.1600	68.9800	28539900
5504	2001-12-14	66.0200	67.9500	65.9300	67.4400	21500300
5505	2001-12-13	67.1300	68.2400	66.0700	66.2700	26613900
5506	2001-12-12	67.1600	67.9800	66.2500	67.9500	23942100
5507	2001-12-11	67.6600	68.1300	67.0700	67.3200	27167000
5508	2001-12-10	67.5200	68.4500	66.8600	67.0600	19183700
5509	2001-12-07	68.2500	68.8400	66.5500	67.8300	21167400
5510	2001-12-06	67.9800	69.0000	67.5500	68.6500	28013100
5511	2001-12-05	66.4900	68.1700	65.2000	68.1000	37121500
5512	2001-12-04	65.0000	66.0800	64.1000	66.0000	25502900
5513	2001-12-03	63.8300	65.2300	63.8000	64.7700	23605900
5514	2001-11-30	64.6600	65.0800	63.9300	64.2100	24117100
5515	2001-11-29	63.1200	64.9000	62.9500	64.8400	27017200
5516	2001-11-28	63.1700	64.1200	62.7300	62.8000	27268300
5517	2001-11-27	64.7900	65.0700	62.7500	63.7400	45409500
5518	2001-11-26	64.9900	65.7100	64.4000	65.1400	20991800
5519	2001-11-23	64.3800	64.8100	63.6200	64.7100	7877300
5520	2001-11-21	64.3600	64.6000	63.4800	64.0500	25392600
5521	2001-11-20	66.4500	67.8000	65.0300	65.4000	32960900
5522	2001-11-19	66.2500	66.9700	65.7000	66.5400	28002500
5523	2001-11-16	66.3600	66.6100	64.9500	65.7500	29624500
5524	2001-11-15	66.1000	67.0500	65.4500	66.1200	38961000
5525	2001-11-14	68.2300	68.3400	65.7900	65.9500	44312800
5526	2001-11-13	66.8000	67.9500	66.6000	67.9000	30079800
5527	2001-11-12	64.7000	66.4400	63.6500	65.7900	28876400
5528	2001-11-09	64.3400	65.6500	63.9100	65.2100	24006800
5529	2001-11-08	64.4600	66.0600	63.6600	64.4200	37113900
5530	2001-11-07	64.2200	65.0500	64.0300	64.2500	29449500
5531	2001-11-06	62.7000	64.9400	62.1600	64.7800	34306000
5532	2001-11-05	61.8600	64.0300	61.7500	63.2700	33200800
5533	2001-11-02	61.9300	63.0200	60.5100	61.4000	41680000
5534	2001-11-01	60.0800	62.2500	59.6000	61.8400	54835600
5535	2001-10-31	59.3000	60.7300	58.1000	58.1500	32350000
5536	2001-10-30	58.9200	59.5400	58.1900	58.8800	28697800
5537	2001-10-29	62.1000	62.2000	59.5400	59.6400	27564700
5538	2001-10-26	62.3200	63.6300	62.0800	62.2000	32254700
5539	2001-10-25	60.6100	62.6000	59.5700	62.5600	37659100
5540	2001-10-24	60.5000	61.6200	59.6200	61.3200	39570700
5541	2001-10-23	60.4700	61.4400	59.4000	60.4300	40162500
5542	2001-10-22	57.9000	60.1800	57.4700	60.1600	36161800
5543	2001-10-19	57.4000	58.0100	55.6300	57.9000	45609800
5544	2001-10-18	56.3400	57.5800	55.5000	56.7500	39174000
5545	2001-10-17	59.1200	59.3000	55.9800	56.0300	36855300
5546	2001-10-16	57.8700	58.9100	57.2100	58.4500	33084500
5547	2001-10-15	55.9000	58.5000	55.8500	58.0600	34218500
5548	2001-10-12	55.7000	56.6400	54.5500	56.3800	31653500
5549	2001-10-11	55.7600	56.8400	54.5900	56.3200	41871300
5550	2001-10-10	53.6000	55.7500	53.0000	55.5100	43174600
5551	2001-10-09	57.5000	57.5700	54.1900	54.5600	49738800
5552	2001-10-08	56.8000	58.6500	56.7400	58.0400	30302900
5553	2001-10-05	56.1600	58.0000	54.9400	57.7200	40422200
5554	2001-10-04	56.9200	58.4000	56.2100	56.4400	50889000
5555	2001-10-03	52.4800	56.9300	52.4000	56.2300	48599600
5556	2001-10-02	51.6300	53.5500	51.5600	53.0500	40430400
5557	2001-10-01	50.9400	52.5000	50.4100	51.7900	34999800
5558	2001-09-28	49.6200	51.5900	48.9800	51.1700	58320600
5559	2001-09-27	50.1000	50.6800	48.0000	49.9600	40595600
5560	2001-09-26	51.5100	51.8000	49.5500	50.2700	29262200
5561	2001-09-25	52.2700	53.0000	50.1600	51.3000	42470300
5562	2001-09-24	50.6500	52.4500	49.8700	52.0100	42790100
5563	2001-09-21	47.9200	50.6000	47.5000	49.7100	92488300
5564	2001-09-20	52.3500	52.6100	50.6700	50.7600	58991600
5565	2001-09-19	54.4600	54.7000	50.6000	53.8700	63475100
5566	2001-09-18	53.4100	55.0000	53.1700	54.3200	41591300
5567	2001-09-17	54.0200	55.1000	52.8000	52.9100	63751000
5568	2001-09-10	54.9200	57.9500	54.7000	57.5800	42235900
5569	2001-09-07	56.1100	57.3600	55.3100	55.4000	44931900
5570	2001-09-06	56.5600	58.3900	55.9000	56.0200	56178400
5571	2001-09-05	56.1800	58.3900	55.3900	57.7400	44735300
5572	2001-09-04	57.1900	59.0800	56.0700	56.1000	33594600
5573	2001-08-31	56.8500	58.0600	56.3000	57.0500	28950400
5574	2001-08-30	59.0400	59.6600	56.5200	56.9400	48816000
5575	2001-08-29	61.0500	61.3000	59.5400	60.2500	24085000
5576	2001-08-28	62.3400	62.9500	60.5800	60.7400	23711400
5577	2001-08-27	61.9000	63.3600	61.5700	62.3100	22281400
5578	2001-08-24	59.6000	62.2800	59.2300	62.0500	31699500
5579	2001-08-23	60.6700	61.5300	59.0000	59.1200	25906600
5580	2001-08-22	61.1300	61.1500	59.0800	60.6600	39053600
5581	2001-08-21	62.7000	63.2000	60.7100	60.7800	23555900
5582	2001-08-20	61.6600	62.7500	61.1000	62.7000	24185600
5583	2001-08-17	63.7800	64.1300	61.5000	61.8800	26117100
5584	2001-08-16	62.8400	64.7100	62.7000	64.6200	21952800
5585	2001-08-15	64.7100	65.0500	63.2000	63.2000	19751500
5586	2001-08-14	65.7500	66.0900	64.4500	64.6900	18240600
5587	2001-08-13	65.2400	65.9900	64.7500	65.8300	16337700
5588	2001-08-10	64.7700	65.8600	62.9000	65.5200	25878200
5589	2001-08-09	64.9800	65.5500	64.3000	65.0100	22768100
5590	2001-08-08	66.5100	67.2400	64.4900	64.8600	27498200
5591	2001-08-07	66.0400	67.0500	65.9900	66.3500	15673900
5592	2001-08-06	66.5300	67.1200	65.6800	66.1300	13915800
5593	2001-08-03	67.3000	67.3600	66.0000	66.8900	21630200
5594	2001-08-02	67.2100	67.5400	66.2600	67.4500	27099200
5595	2001-08-01	66.8000	66.8100	65.7600	66.4700	27839500
5596	2001-07-31	66.0100	67.3900	65.8500	66.1900	29515800
5597	2001-07-30	65.6500	66.8800	65.5400	65.8000	21098200
5598	2001-07-27	66.0500	66.2500	65.0500	65.4700	32698000
5599	2001-07-26	67.1200	67.3200	65.5000	66.5900	38987000
5600	2001-07-25	66.2600	67.5200	65.6100	67.4800	37032700
5601	2001-07-24	67.0000	67.9900	65.7000	66.3200	33765100
5602	2001-07-23	69.2400	69.2400	66.3500	67.0900	39999700
5603	2001-07-20	68.0300	69.4000	67.9400	69.1800	62101800
5604	2001-07-19	71.2200	73.0000	71.2200	72.5700	38274700
5605	2001-07-18	70.6000	71.5000	69.8700	70.5700	28795400
5606	2001-07-17	70.6600	72.0100	70.1400	71.8200	31620500
5607	2001-07-16	71.4500	72.1600	70.1500	71.1800	27995400
5608	2001-07-13	71.4000	72.0000	70.9400	71.3400	29467300
5609	2001-07-12	70.7000	72.0500	70.3300	71.6000	64039000
5610	2001-07-11	64.2100	66.7500	64.2000	66.5000	36911300
5611	2001-07-10	65.9000	66.2500	64.3500	64.4800	33281300
5612	2001-07-09	66.2000	66.9100	65.0400	65.6900	33238300
5613	2001-07-06	68.3000	68.4000	65.6700	66.0600	33733900
5614	2001-07-05	70.2200	70.7200	68.4400	68.5100	24621300
5615	2001-07-03	70.3000	70.8000	69.9300	70.4700	14018700
5616	2001-07-02	72.0500	73.1500	70.1500	70.6000	36405100
5617	2001-06-29	72.6000	73.4100	71.4000	73.0000	47141900
5618	2001-06-28	71.5500	76.1500	70.5300	72.7400	64487800
5619	2001-06-27	69.8600	71.5300	69.3600	71.1400	34599900
5620	2001-06-26	67.8200	70.2100	67.7000	70.1400	31538500
5621	2001-06-25	69.1000	69.8100	67.7700	68.8500	24607800
5622	2001-06-22	70.0000	70.6100	68.5800	68.8300	25546000
5623	2001-06-21	69.1500	70.5500	68.9200	69.8400	34801900
5624	2001-06-20	67.1400	69.5900	67.1000	69.4100	32054200
5625	2001-06-19	68.2100	68.8500	66.8500	67.3200	31728700
5626	2001-06-18	67.9500	67.9600	66.0100	66.8800	28423400
5627	2001-06-15	67.5100	68.3000	66.4000	68.0200	54177200
5628	2001-06-14	70.2200	70.5500	68.4000	68.9000	35986200
5629	2001-06-13	72.0500	72.3000	70.6400	70.6900	27651200
5630	2001-06-12	71.0200	72.4100	70.8100	72.0800	33357300
5631	2001-06-11	72.8500	72.8500	71.5100	72.1200	23672800
5632	2001-06-08	73.7000	73.7500	72.0500	73.1900	25933500
5633	2001-06-07	72.1200	73.7300	72.0800	73.6800	33480000
5634	2001-06-06	72.8900	73.4800	71.5500	72.3600	40011400
5635	2001-06-05	70.7600	73.0800	70.5000	72.6000	44727100
5636	2001-06-04	70.5500	71.0200	69.8000	70.7800	21868300
5637	2001-06-01	69.6000	70.7000	68.7000	70.3400	28793800
5638	2001-05-31	69.4900	70.3800	68.4000	69.1800	35341300
5639	2001-05-30	69.5600	70.5800	68.6500	69.1900	43250900
5640	2001-05-29	70.8000	71.7500	70.0500	70.3400	35605400
5641	2001-05-25	71.6600	71.9000	70.3600	70.9100	26373800
5642	2001-05-24	69.9400	71.7800	69.2700	71.7200	40390800
5643	2001-05-23	70.3900	71.6000	69.5100	69.7000	46818700
5644	2001-05-22	69.4500	70.3500	69.1800	70.3100	41727800
5645	2001-05-21	68.0500	69.9900	67.7500	68.7900	51745800
5646	2001-05-18	67.6900	69.2000	67.2500	68.0900	45302700
5647	2001-05-17	69.1000	70.1400	67.5500	68.1700	53492400
5648	2001-05-16	67.7000	69.8800	67.3300	69.1600	45946900
5649	2001-05-15	68.7400	69.3000	68.0000	68.2700	30692800
5650	2001-05-14	69.1300	69.2000	68.3000	68.7200	22484000
5651	2001-05-11	69.9600	70.0000	68.6500	69.4000	25564400
5652	2001-05-10	71.1300	71.2400	69.9600	70.0000	32167300
5653	2001-05-09	71.2400	71.3000	69.8600	70.4000	38338300
5654	2001-05-08	71.7500	72.1000	70.7500	72.0600	37542000
5655	2001-05-07	70.8300	72.1500	70.7000	71.3800	54678100
5656	2001-05-04	68.0000	71.0500	67.9600	70.7500	59769200
5657	2001-05-03	69.2500	70.1800	68.1400	68.5300	33136700
5658	2001-05-02	71.0000	71.1500	69.3500	69.7600	46432200
5659	2001-05-01	67.6600	70.3000	67.6000	70.1700	41851400
5660	2001-04-30	68.5300	69.0600	67.6800	67.7500	37184100
5661	2001-04-27	69.5300	69.6800	66.2100	67.1200	60786200
5662	2001-04-26	70.0700	71.0000	68.2500	69.1300	59368800
5663	2001-04-25	67.5700	69.7900	67.2500	69.6900	38372000
5664	2001-04-24	68.2000	69.9300	67.1400	67.5500	44588300
5665	2001-04-23	68.1100	68.4700	66.9000	68.2500	46085600
5666	2001-04-20	70.3000	71.1000	68.5000	69.0000	96459800
5667	2001-04-19	65.8100	69.0000	65.7500	68.0400	79687800
5668	2001-04-18	63.3900	66.3100	63.0000	65.4300	78348200
5669	2001-04-17	60.5200	62.1100	60.0400	61.4800	42574600
5670	2001-04-16	61.4000	61.5800	60.1200	60.7900	32928700
5671	2001-04-12	59.5600	62.3100	59.3500	62.1800	43760000
5672	2001-04-11	60.6500	61.5000	59.7000	60.0400	54939800
5673	2001-04-10	57.9500	60.0900	57.7800	59.6800	54599700
5674	2001-04-09	56.5700	57.4200	55.6600	57.1500	28147800
5675	2001-04-06	56.3800	57.1900	55.0600	56.1900	46311000
5676	2001-04-05	53.7500	57.3800	53.5000	56.7500	56682000
5677	2001-04-04	53.3800	55.0000	51.0600	51.9400	52023300
5678	2001-04-03	55.3100	55.3100	52.7500	53.3800	47093800
5679	2001-04-02	54.8100	56.9400	54.6300	55.8100	37962000
5680	2001-03-30	55.7500	56.1900	53.8800	54.6900	45600800
5681	2001-03-29	55.3800	57.1900	54.5600	55.3800	43492500
5682	2001-03-28	57.3800	57.9400	55.3800	55.5600	39340800
5683	2001-03-27	56.0600	58.5600	55.8800	58.2500	47567800
5684	2001-03-26	57.1300	57.5000	55.5600	56.0600	31559300
5685	2001-03-23	54.9400	57.0000	54.3800	56.5600	49759800
5686	2001-03-22	50.5600	54.0600	50.5000	54.0000	63181600
5687	2001-03-21	52.2500	53.2500	49.7500	50.0600	62494300
5688	2001-03-20	54.5600	56.1300	52.6300	52.6900	45911400
5689	2001-03-19	54.5000	55.5000	53.1300	54.3100	30518200
5690	2001-03-16	52.5000	55.1300	52.4800	54.5600	56424400
5691	2001-03-15	55.3100	56.0800	53.5000	53.6900	35819200
5692	2001-03-14	52.5000	55.2500	52.1900	54.0000	45343100
5693	2001-03-13	52.1900	54.7500	52.0000	54.1900	45517800
5694	2001-03-12	54.6900	55.0000	51.6300	51.9400	57188000
5695	2001-03-09	57.9400	58.1900	54.8800	56.6900	51897200
5696	2001-03-08	60.3100	60.5900	58.4400	59.2500	27313000
5697	2001-03-07	59.8800	61.1300	59.3100	60.6900	29871800
5698	2001-03-06	58.6300	60.0000	58.3800	59.4400	33390900
5699	2001-03-05	57.2500	58.6300	56.5600	57.4400	24691800
5700	2001-03-02	57.5000	58.1300	56.4400	56.6900	39900400
5701	2001-03-01	58.5600	59.5000	56.2500	59.3600	40890800
5702	2001-02-28	59.5600	60.0800	58.1900	59.0000	42304200
5703	2001-02-27	59.3800	61.1900	58.6700	59.3800	49574300
5704	2001-02-26	57.6300	59.9400	57.3800	59.5600	43968400
5705	2001-02-23	54.4400	57.5000	54.3100	56.7500	46310300
5706	2001-02-22	56.3100	56.8100	53.8800	55.1900	50408200
5707	2001-02-21	55.2500	58.0600	55.1900	56.2500	31973600
5708	2001-02-20	57.3800	58.2500	55.3800	55.8800	30365400
5709	2001-02-16	57.0000	58.2500	56.1300	57.3100	33479200
5710	2001-02-15	59.0000	60.1900	57.8800	58.8100	32813900
5711	2001-02-14	57.6300	59.0000	56.3800	58.3800	30864200
5712	2001-02-13	59.6300	61.0600	58.1300	58.1900	38035300
5713	2001-02-12	58.8100	59.4400	57.1900	58.7500	35644700
5714	2001-02-09	61.3100	61.5600	58.5000	59.1300	50287600
5715	2001-02-08	63.7500	64.5000	62.0000	62.2500	44020600
5716	2001-02-07	62.0000	65.0600	61.8100	64.6900	63030900
5717	2001-02-06	62.0600	63.8100	61.6900	62.5600	48221000
5718	2001-02-05	60.7500	62.0600	60.2500	61.9400	25699600
5719	2001-02-02	62.5000	63.3800	60.7500	60.8100	35550000
5720	2001-02-01	60.8100	62.6300	60.3800	62.3800	35896400
5721	2001-01-31	63.0000	63.7500	61.0000	61.0600	40949400
5722	2001-01-30	64.5000	64.7500	62.8800	63.3800	28638400
5723	2001-01-29	63.5600	64.6200	63.5000	64.5000	42491900
5724	2001-01-26	61.0000	64.3100	61.0000	64.0000	46540000
5725	2001-01-25	62.7500	64.0000	61.5600	61.8100	42828700
5726	2001-01-24	61.0000	63.4400	60.7500	62.9400	55227500
5727	2001-01-23	59.7500	60.9400	58.9400	60.5600	35147600
5728	2001-01-22	60.7500	61.0000	59.0000	60.1300	38336500
5729	2001-01-19	60.0000	61.4400	58.8800	61.0000	104674400
5730	2001-01-18	53.6900	56.1900	52.6300	55.5000	54894400
5731	2001-01-17	53.6300	54.8800	52.5600	52.9400	36422100
5732	2001-01-16	53.3800	53.5000	51.1300	52.5600	34231200
5733	2001-01-12	54.8800	55.0000	52.5000	53.5000	36856000
5734	2001-01-11	53.0000	55.7500	52.3100	55.0000	50927400
5735	2001-01-10	51.0000	53.8100	50.7500	52.8800	45115100
5736	2001-01-09	50.0000	52.6300	49.7500	51.8100	57482700
5737	2001-01-08	48.9400	49.7500	46.6900	48.9400	39908800
5738	2001-01-05	48.5000	49.8800	47.5600	49.1300	46707300
5739	2001-01-04	47.8100	50.5000	46.8800	48.4400	56198500
5740	2001-01-03	43.1900	48.8800	43.1300	47.9400	67981100
5741	2001-01-02	44.1300	45.0000	42.8800	43.3800	41206600
5742	2000-12-29	43.9400	45.8100	43.0000	43.3800	49988800
5743	2000-12-28	45.1300	46.2500	43.8800	44.5600	38809600
5744	2000-12-27	46.1300	46.8100	45.0000	46.4400	34501900
5745	2000-12-26	46.8800	48.5600	45.8800	46.8800	33470800
5746	2000-12-22	44.7500	47.1300	44.7500	46.4400	54775900
5747	2000-12-21	40.7500	45.1300	40.3100	43.4400	81586500
5748	2000-12-20	42.8100	44.0000	41.3800	41.5000	74518900
5749	2000-12-19	47.4400	48.0000	44.5000	44.8100	60135900
5750	2000-12-18	49.0000	50.0000	47.0000	47.8100	53593700
5751	2000-12-15	51.0500	52.0000	47.7500	49.1900	58449900
5752	2000-12-14	57.9400	58.7300	55.3800	55.5000	35600700
5753	2000-12-13	60.5000	60.5000	56.8100	57.2500	49180200
5754	2000-12-12	57.8100	60.0000	56.7500	58.3800	31553000
5755	2000-12-11	55.5000	58.7500	55.0000	58.0600	47788100
5756	2000-12-08	54.6300	55.8800	53.4400	54.4400	60469900
5757	2000-12-07	53.4400	54.0000	52.2500	53.1300	72654200
5758	2000-12-06	60.0000	60.0600	56.0600	56.6900	45280400
5759	2000-12-05	59.1900	60.5000	58.2500	59.8800	50867200
5760	2000-12-04	57.2500	59.0000	55.1900	56.4400	40203600
5761	2000-12-01	58.0600	60.6300	56.0600	56.6300	54904900
5762	2000-11-30	62.0000	62.0600	57.0000	57.3800	98600400
5763	2000-11-29	66.8100	67.1200	63.2500	65.0600	49140200
5764	2000-11-28	69.3700	69.7500	66.8100	67.0000	63723100
5765	2000-11-27	71.4400	72.2500	70.6200	70.6900	42653800
5766	2000-11-24	69.0000	70.4400	68.5000	69.9400	17219600
5767	2000-11-22	66.0600	69.5000	66.0000	68.2500	38171600
5768	2000-11-21	67.3700	69.2500	67.3700	67.7500	29743800
5769	2000-11-20	68.1200	68.5000	65.5600	67.1900	40078600
5770	2000-11-17	69.4400	70.0000	67.8000	69.0600	53262800
5771	2000-11-16	69.4400	71.5000	68.9400	68.9400	46064300
5772	2000-11-15	69.0600	70.8700	68.6900	70.0600	30211100
5773	2000-11-14	68.0000	69.8100	67.3100	68.8100	42109300
5774	2000-11-13	66.6900	68.1200	64.4100	66.4400	41682400
5775	2000-11-10	69.9400	70.3100	66.8100	67.3700	46872200
5776	2000-11-09	68.5000	71.3100	68.4400	70.8700	45529300
5777	2000-11-08	71.1200	72.3700	68.0000	69.4400	103074700
5778	2000-11-07	69.7500	71.8700	69.5000	70.5000	52165600
5779	2000-11-06	68.6900	70.1200	68.2500	69.5000	37425700
5780	2000-11-03	69.2500	69.6200	68.0600	68.2500	34355500
5781	2000-11-02	70.3700	70.8400	69.6200	70.3100	38992600
5782	2000-11-01	68.5000	70.0600	68.4400	69.6200	40654700
5783	2000-10-31	69.0000	69.5000	68.0000	68.8700	52237000
5784	2000-10-30	67.5000	70.1200	67.3700	69.0600	55028800
5785	2000-10-27	64.6900	69.1900	64.6200	67.6900	62146200
5786	2000-10-26	61.0000	65.0600	60.8100	64.4400	57413300
5787	2000-10-25	61.9400	63.4400	60.4400	61.2500	83801900
5788	2000-10-24	62.6300	62.9400	60.1900	61.5000	47213700
5789	2000-10-23	64.6200	66.2500	60.6900	62.1300	92585200
5790	2000-10-20	61.3100	66.1200	61.1300	65.1900	80189300
5791	2000-10-19	58.4400	62.1900	58.0000	61.8800	128496600
5792	2000-10-18	49.6300	53.2500	48.4400	51.7500	55268200
5793	2000-10-17	51.8800	52.4400	50.2500	50.4400	40638300
5794	2000-10-16	53.5000	53.8100	49.5600	50.3800	59879500
5795	2000-10-13	53.8800	54.8800	52.1300	53.7500	52260600
5796	2000-10-12	56.3100	56.8800	53.8100	54.3800	45109800
5797	2000-10-11	54.0000	56.9400	54.0000	55.7500	50602900
5798	2000-10-10	53.9400	55.5600	53.8100	54.5600	31033100
5799	2000-10-09	55.6300	55.7500	53.0000	54.1900	29161800
5800	2000-10-06	55.8100	56.7500	54.7500	55.5600	30897000
5801	2000-10-05	55.5000	57.2500	55.2500	55.3800	40549700
5802	2000-10-04	56.3800	56.5600	54.5000	55.4400	68226700
5803	2000-10-03	59.5600	59.8100	56.5000	56.5600	42687000
5804	2000-10-02	60.5000	60.8100	58.2500	59.1300	29281200
5805	2000-09-29	61.0000	61.3100	58.6300	60.3100	37026800
5806	2000-09-28	60.8100	61.8800	60.6300	61.3100	26180200
5807	2000-09-27	63.4400	63.5600	59.8100	60.6300	53077800
5808	2000-09-26	60.9400	65.8700	60.4400	62.6900	77852400
5809	2000-09-25	63.2500	63.5000	60.4400	61.2500	26742100
5810	2000-09-22	61.1300	63.5000	61.0000	63.2500	42238300
5811	2000-09-21	64.0000	65.1200	63.5600	64.1900	24476100
5812	2000-09-20	64.8700	65.0000	63.1900	64.2500	33895700
5813	2000-09-19	63.6300	65.7500	63.3800	65.0000	39655600
5814	2000-09-18	64.2500	64.6200	62.1900	63.0000	34518900
5815	2000-09-15	65.4400	65.6200	63.3100	64.1900	49957600
5816	2000-09-14	68.6900	68.7500	65.6900	65.8100	39251500
5817	2000-09-13	67.5600	68.7500	67.1900	68.2500	20372400
5818	2000-09-12	68.7500	69.3100	67.6200	68.1200	23390600
5819	2000-09-11	69.1200	69.6900	68.0600	68.8100	24247600
5820	2000-09-08	70.3700	70.8700	69.1900	69.3100	28354800
5821	2000-09-07	70.0000	72.0600	69.4400	70.0600	55855600
5822	2000-09-06	70.0600	70.6900	69.3100	69.4400	31480400
5823	2000-09-05	70.0000	70.6900	69.8100	70.1200	25377600
5824	2000-09-01	70.0000	70.6200	69.6900	70.1900	18814900
5825	2000-08-31	70.8700	72.0000	69.6900	69.8100	36287700
5826	2000-08-30	70.6900	70.9400	69.6900	70.0000	26749400
5827	2000-08-29	71.1900	72.7500	70.8700	70.9400	29700100
5828	2000-08-28	70.1900	72.1200	70.1200	71.3100	28210800
5829	2000-08-25	70.6900	71.6900	70.5600	70.6200	26364700
5830	2000-08-24	70.6200	71.1900	69.9400	71.1200	21202700
5831	2000-08-23	70.8100	71.1200	70.3700	70.7500	18363400
5832	2000-08-22	70.8100	72.4400	70.2200	71.2500	27214100
5833	2000-08-21	70.6900	70.8100	70.0600	70.6200	17059800
5834	2000-08-18	71.1200	71.4400	70.0000	71.0000	27219400
5835	2000-08-17	71.1200	72.0000	70.5600	71.5600	18056400
5836	2000-08-16	71.8700	72.2500	70.5600	71.0000	22488100
5837	2000-08-15	72.0000	73.0000	71.5000	71.6200	20357100
5838	2000-08-14	72.3100	73.3700	71.3700	72.1900	26713500
5839	2000-08-11	72.4400	72.6900	71.6200	72.4400	17814800
5840	2000-08-10	73.8100	74.0600	71.7500	72.6200	24493000
5841	2000-08-09	73.7500	74.8700	73.1200	74.2500	31972800
5842	2000-08-08	70.0600	74.6900	70.0000	74.1200	69019400
5843	2000-08-07	70.1900	71.1200	69.7500	70.0000	26370900
5844	2000-08-04	69.4400	69.8700	68.1900	69.1200	19053700
5845	2000-08-03	68.1900	70.3700	68.1200	70.2500	27271700
5846	2000-08-02	68.5600	70.4400	68.5000	69.3700	24134600
5847	2000-08-01	69.9400	70.0600	68.1900	68.6900	23581800
5848	2000-07-31	70.1900	71.1200	69.2500	69.8100	35141900
5849	2000-07-28	70.9400	71.8100	69.6200	69.6900	37822800
5850	2000-07-27	67.8700	70.1200	67.5000	69.3700	37168800
5851	2000-07-26	69.0600	69.5000	67.2500	67.8100	42702300
5852	2000-07-25	70.8100	71.0000	68.3700	69.0000	32094300
5853	2000-07-24	72.0600	72.1200	70.0000	70.5600	28082800
5854	2000-07-21	74.7500	75.0000	71.8700	72.3100	28050300
5855	2000-07-20	73.4400	75.2500	73.1200	74.8100	27345300
5856	2000-07-19	76.0600	77.5000	72.8100	73.1200	69962300
5857	2000-07-18	77.6200	79.5000	77.4400	78.5000	35308600
5858	2000-07-17	78.2500	79.5600	77.5000	78.1900	26996400
5859	2000-07-14	79.5000	79.7500	78.4400	78.9400	25590300
5860	2000-07-13	78.8100	80.0000	77.3700	79.9400	40421600
5861	2000-07-12	78.2500	81.0000	77.1900	80.3100	29185100
5862	2000-07-11	78.8100	80.5000	78.5000	79.1200	18582400
5863	2000-07-10	80.6900	81.3100	79.3700	79.4400	26344900
5864	2000-07-07	81.2700	82.8700	80.5600	82.0000	27076600
5865	2000-07-06	78.8700	81.6900	78.5000	80.9400	23936600
5866	2000-07-05	79.8700	79.8700	78.2500	78.5000	17412200
5867	2000-07-03	79.6900	80.0600	79.3700	80.0000	7867400
5868	2000-06-30	77.0600	80.0000	76.6900	80.0000	26178200
5869	2000-06-29	78.2500	78.9400	77.0600	77.1900	19224500
5870	2000-06-28	79.0000	80.0600	78.6200	78.9400	18729600
5871	2000-06-27	79.2500	80.1200	78.3700	78.8100	15535600
5872	2000-06-26	77.5000	80.1200	77.5000	79.5000	24143500
5873	2000-06-23	79.9400	80.0600	77.0000	77.6900	24905800
5874	2000-06-22	81.3700	82.0000	79.3100	79.8700	43657600
5875	2000-06-21	77.0000	82.1900	76.9400	80.6900	80199800
5876	2000-06-20	73.8700	75.2500	73.7500	74.9400	31137500
5877	2000-06-19	72.5600	73.8100	72.0000	73.6900	23302400
5878	2000-06-16	72.6200	73.1200	71.5000	72.5600	34355300
5879	2000-06-15	70.8100	72.6900	70.6200	72.3700	32796300
5880	2000-06-14	69.8100	71.0000	69.5000	70.5000	39996200
5881	2000-06-13	66.7500	68.0000	66.1200	67.8700	22144600
5882	2000-06-12	69.0000	69.0000	66.3700	66.8700	24630300
5883	2000-06-09	69.6200	69.6900	68.3100	68.8100	17855100
5884	2000-06-08	71.5600	72.1200	68.2500	68.8100	47382800
5885	2000-06-07	69.2500	70.7500	67.1200	70.5000	38155300
5886	2000-06-06	68.1900	69.8700	67.8100	69.6200	49509500
5887	2000-06-05	66.0200	68.3700	66.0000	66.8700	32200000
5888	2000-06-02	66.0000	66.7500	65.0000	66.3100	40231600
5889	2000-06-01	64.3700	66.0000	63.8100	64.5600	47253600
5890	2000-05-31	63.6400	63.7000	62.0600	62.5600	27484100
5891	2000-05-30	62.4400	64.1200	62.0000	63.3800	34268200
5892	2000-05-26	62.0600	62.6300	60.3800	61.4400	27911000
5893	2000-05-25	64.5600	64.7500	61.1300	61.5000	47174400
5894	2000-05-24	63.1300	66.5600	63.0000	65.5600	42741200
5895	2000-05-23	63.8800	65.5600	63.0600	63.1900	28981600
5896	2000-05-22	65.1200	65.2500	62.4400	64.1900	34977500
5897	2000-05-19	65.3700	65.9400	64.5000	65.0600	33289000
5898	2000-05-18	68.0600	68.0600	65.8700	66.1900	26820200
5899	2000-05-17	68.8700	69.1200	67.2500	67.6900	26621000
5900	2000-05-16	69.5600	70.6200	69.0600	69.5000	24205300
5901	2000-05-15	69.0000	69.4400	68.0000	69.3700	16949800
5902	2000-05-12	68.4400	69.7500	68.2500	68.8100	18943000
5903	2000-05-11	66.6200	68.1200	65.7500	67.8700	29195400
5904	2000-05-10	67.7500	67.8700	65.7500	66.1900	33870000
5905	2000-05-09	70.1900	70.4400	67.5000	67.8100	30389200
5906	2000-05-08	70.9400	71.3700	69.6900	69.8100	18093800
5907	2000-05-05	70.2500	71.8100	69.8700	71.1200	18201100
5908	2000-05-04	70.3100	71.2500	69.3100	70.4400	21658600
5909	2000-05-03	70.3700	70.8100	68.8100	70.5600	27677400
5910	2000-05-02	72.8100	73.5000	69.5000	69.8700	48858100
5911	2000-05-01	72.8700	74.0000	71.6900	73.4400	53905500
5912	2000-04-28	70.7500	71.0000	68.2500	69.7500	39041300
5913	2000-04-27	67.4400	69.9400	67.3700	69.8100	38834900
5914	2000-04-26	70.0000	71.1200	67.3700	68.0000	53545600
5915	2000-04-25	68.7500	69.5000	67.6200	69.3700	79758700
5916	2000-04-24	67.2500	68.0000	65.0000	66.6200	156822900
5917	2000-04-20	78.6200	79.8700	77.5000	78.9400	26193700
5918	2000-04-19	81.4400	81.5000	78.1200	78.6900	26857700
5919	2000-04-18	76.5000	81.9400	75.8700	80.5600	45897300
5920	2000-04-17	74.2500	76.0000	73.0000	75.8700	59886100
5921	2000-04-14	79.1200	79.5000	73.2500	74.1200	75608900
5922	2000-04-13	80.8700	82.2500	79.0000	79.2500	47158100
5923	2000-04-12	82.1200	82.2500	78.7500	79.3700	76501900
5924	2000-04-11	85.1200	86.0600	83.5000	83.8700	35980900
5925	2000-04-10	88.6200	88.6200	86.0000	86.0600	30342700
5926	2000-04-07	87.0000	89.3700	85.0000	89.0600	41306800
5927	2000-04-06	87.8700	88.0000	85.2700	86.0000	33210700
5928	2000-04-05	88.2500	88.5000	85.8700	86.3700	41443800
5929	2000-04-04	91.5600	92.0000	84.9400	88.5600	90622200
5930	2000-04-03	94.4400	96.5000	90.0000	90.8700	130059100
5931	2000-03-31	106.0000	108.2500	104.1200	106.2500	32140700
5932	2000-03-30	106.1900	108.6200	102.5000	103.3700	32089200
5933	2000-03-29	105.1900	108.9400	105.1200	107.1900	32181900
5934	2000-03-28	103.6200	107.4400	102.3700	104.3100	40557200
5935	2000-03-27	107.7700	108.2500	103.9400	104.0600	55717000
5936	2000-03-24	112.6200	115.0000	109.5600	111.6900	56098400
5937	2000-03-23	106.8100	112.8700	106.6200	111.8700	74112000
5938	2000-03-22	102.8100	105.6200	101.1200	103.2500	46987900
5939	2000-03-21	96.7500	103.1200	96.5000	102.7500	40824400
5940	2000-03-20	98.7500	99.7500	96.5000	97.3700	23886500
5941	2000-03-17	95.2500	99.5000	94.5000	99.3700	40580800
5942	2000-03-16	95.9400	96.6900	93.2500	95.3700	38650400
5943	2000-03-15	94.5600	96.6200	93.6900	95.3700	26604000
5944	2000-03-14	98.6200	99.2500	95.1200	95.1200	36744600
5945	2000-03-13	97.6200	100.2500	97.5000	98.0000	30915900
5946	2000-03-10	99.5600	102.5000	99.5000	101.0000	42794500
5947	2000-03-09	95.3100	100.0000	95.0000	100.0000	44099400
5948	2000-03-08	93.8100	96.1900	91.0000	95.5600	47145000
5949	2000-03-07	96.1200	97.5000	91.9400	92.8700	67530500
5950	2000-03-06	96.0000	97.3700	90.1200	90.6200	46804700
5951	2000-03-03	94.7500	98.8700	93.8700	96.1200	50717600
5952	2000-03-02	91.8100	95.3700	91.1200	93.3700	53466300
5953	2000-03-01	89.6200	94.0900	88.9400	90.8100	53444900
5954	2000-02-29	91.7500	91.7500	88.8700	89.3700	29218700
5955	2000-02-28	90.2500	92.1200	88.1200	91.5600	38065900
5956	2000-02-25	94.6900	94.7000	90.5000	91.3100	32650700
5957	2000-02-24	94.2500	95.8700	92.0000	94.7500	34866600
5958	2000-02-23	93.5000	95.7500	92.0600	94.2500	37923600
5959	2000-02-22	95.1200	97.1200	92.8100	93.8100	33148100
5960	2000-02-18	100.0000	100.0600	94.8700	95.0600	39531500
5961	2000-02-17	98.5000	99.6900	97.1400	99.6200	40171700
5962	2000-02-16	99.2500	100.1900	97.1200	97.6200	32601300
5963	2000-02-15	99.7500	100.0000	98.1200	98.5600	35513800
5964	2000-02-14	101.2300	101.7500	99.0600	99.6200	40514300
5965	2000-02-11	104.8700	104.8700	99.1200	99.9400	57779500
5966	2000-02-10	103.8900	106.5600	102.5000	106.0000	27263900
5967	2000-02-09	109.4400	109.4400	103.8700	104.0000	27545000
5968	2000-02-08	106.4400	110.0000	106.4400	109.9400	28114500
5969	2000-02-07	106.8100	106.8700	104.2500	106.6200	20002900
5970	2000-02-04	104.3700	108.0000	104.1400	106.5600	27682700
5971	2000-02-03	102.0600	104.1900	100.1200	103.6200	24593000
5972	2000-02-02	102.4400	103.9400	100.5000	100.8100	24957800
5973	2000-02-01	98.5000	103.2500	97.6900	102.9400	35098300
5974	2000-01-31	97.6200	98.1900	94.8700	97.8700	36597100
5975	2000-01-28	98.1200	100.2500	97.2500	98.2500	29112700
5976	2000-01-27	99.8900	101.1900	97.2500	98.7500	31827400
5977	2000-01-26	102.4400	103.5000	99.1200	99.3700	24682500
5978	2000-01-25	101.0000	103.8700	99.5600	102.8100	29911600
5979	2000-01-24	103.8000	105.6900	100.8100	101.2500	31798800
5980	2000-01-21	107.0000	107.2500	103.2500	103.7500	34208100
5981	2000-01-20	107.0600	109.6900	105.8700	106.0000	28174900
5982	2000-01-19	110.5000	111.5000	106.0000	107.0000	48784100
5983	2000-01-18	111.8100	116.5000	111.7500	115.3100	40741800
5984	2000-01-14	107.1900	113.9400	105.7500	112.2500	36708200
5985	2000-01-13	104.3700	108.6200	101.5000	107.8100	41572000
5986	2000-01-12	108.5000	108.8700	104.4400	105.8100	33266200
5987	2000-01-11	111.5000	114.2500	108.6900	109.3700	23371800
5988	2000-01-10	113.4400	113.6900	111.3700	112.2500	22481800
5989	2000-01-07	108.6200	112.2500	107.3100	111.4400	31006800
5990	2000-01-06	112.1900	113.8700	108.3700	110.0000	27488300
5991	2000-01-05	111.1200	116.3700	109.3700	113.8100	32029800
5992	2000-01-04	113.5600	117.1200	112.2500	112.6200	27059500
5993	2000-01-03	117.3700	118.6200	112.0000	116.5600	26614200
5994	1999-12-31	117.5000	117.7500	116.2500	116.7500	6258800
5995	1999-12-30	117.8700	119.9400	117.1200	117.6200	11180000
5996	1999-12-29	116.9400	118.3700	116.8100	117.9400	8724600
5997	1999-12-28	118.7500	118.8100	117.0600	117.5000	12295500
5998	1999-12-27	118.4400	119.2500	116.1200	119.1200	16101100
5999	1999-12-23	117.2500	119.2500	116.7500	117.4400	15514200
6000	1999-12-22	116.3000	118.0000	115.1200	117.5600	19282600
6001	1999-12-21	112.3700	116.6200	110.6200	115.8700	28723000
6002	1999-12-20	114.8100	115.0000	111.1900	112.7500	19716900
6003	1999-12-17	116.6200	117.1200	113.6200	115.2500	52949400
6004	1999-12-16	109.2500	115.0000	108.9400	113.6900	64330100
6005	1999-12-15	98.5600	108.7500	98.5000	108.4400	77785800
6006	1999-12-14	96.1900	101.1200	95.3100	98.6900	72058100
6007	1999-12-13	93.6100	96.9400	92.7500	96.6200	26345800
6008	1999-12-10	93.3700	94.1200	92.2500	93.8700	18418000
6009	1999-12-09	92.0000	93.3100	91.4400	92.7500	23129100
6010	1999-12-08	93.1200	94.3100	91.6900	91.7500	20477900
6011	1999-12-07	94.7500	94.8700	92.8700	93.0000	28429600
6012	1999-12-06	95.2500	97.1900	94.7500	95.4400	24549100
6013	1999-12-03	95.8100	97.1200	95.7300	96.1200	32050300
6014	1999-12-02	93.0600	95.2500	92.8700	94.8100	27736900
6015	1999-12-01	91.0600	93.9400	90.8700	93.1900	24432100
6016	1999-11-30	89.7500	92.8700	89.5600	91.0500	32072800
6017	1999-11-29	90.1200	92.0600	89.5000	90.1900	25730100
6018	1999-11-26	91.6200	93.3700	91.0000	91.1200	14257100
6019	1999-11-24	89.5600	92.2500	89.5000	91.6900	26885500
6020	1999-11-23	89.2500	91.3700	88.3700	89.6200	35393700
6021	1999-11-22	89.6200	90.3700	88.4400	89.8100	45298300
6022	1999-11-19	84.4400	86.5600	84.3700	86.0000	29113000
6023	1999-11-18	84.9400	85.8100	84.5000	84.9400	32246600
6024	1999-11-17	86.4400	87.0600	85.0000	85.0000	33409500
6025	1999-11-16	86.9400	87.7500	85.8700	87.3100	29582600
6026	1999-11-15	88.2500	88.5000	86.9400	87.0000	23540200
6027	1999-11-12	89.7500	90.0000	87.0600	89.1900	24707100
6028	1999-11-11	88.2500	90.4400	88.2500	89.6200	34637300
6029	1999-11-10	88.1200	89.1200	86.4400	87.1200	34692700
6030	1999-11-09	89.7500	89.8700	86.4400	88.8700	54884900
6031	1999-11-08	84.8100	90.7500	84.3700	89.9400	121909600
6032	1999-11-05	91.8100	92.8700	90.5000	91.5600	35083700
6033	1999-11-04	92.3100	92.7500	90.3100	91.7500	27119700
6034	1999-11-03	92.9400	93.5000	91.5000	92.0000	22258500
6035	1999-11-02	92.7500	94.5000	91.9400	92.5600	23174500
6036	1999-11-01	93.2500	94.1900	92.1200	92.3700	26630600