Query SELECT * FROM organizationhistory o, Sat May 10 06:46:59 2008

OrganizationID	Date	Open	High	Low	Close	Volume
694653	2008-05-02	598.49	602.45	579.3	581.29	6998800
694653	2008-05-01	578.31	594.93	576.97	593.08	6602800
694653	2008-04-30	562.21	584.86	558.47	574.29	7903000
694653	2008-04-29	550.83	563.4	550.01	558.47	4346000
694653	2008-04-28	545.88	556.81	539	552.12	4008600
694653	2008-04-25	549.02	553	542.73	544.06	4164400
694653	2008-04-24	551.29	554.49	540.02	543.04	4135100
694653	2008-04-23	557.94	559.31	540.95	546.49	4921500
694653	2008-04-22	537.57	560.83	537.56	555	7938500
694653	2008-04-21	539.39	542.59	530.29	537.79	7439700
694653	2008-04-18	535.21	547.7	524.77	539.41	18235600
694653	2008-04-17	455.63	459.37	446.52	449.54	13353000
694653	2008-04-16	444.4	458.28	441	455.03	7630700
694653	2008-04-15	458.13	459.72	443.72	446.84	4577600
694653	2008-04-14	457.16	457.45	450.15	451.66	3842600
694653	2008-04-11	464.07	467.26	455.01	457.45	4169700
694653	2008-04-10	464.96	473.86	461.85	469.08	5072400
694653	2008-04-09	469.13	472	457.54	464.19	6048100
694653	2008-04-08	473.04	474.14	462.01	467.81	4547000
694653	2008-04-07	477.03	485.44	473.53	476.82	5943500
694653	2008-04-04	457.01	477.83	456.2	471.09	5897200
694653	2008-04-03	461.73	463.29	448.13	455.12	6778400
694653	2008-04-02	469.9	475.74	460.39	465.7	5999000
694653	2008-04-01	447.74	466.5	446.87	465.71	6093100
694653	2008-03-31	435.64	442.69	432.01	440.47	4446400
694653	2008-03-28	447.46	453.57	434.31	438.08	4376200
694653	2008-03-27	446	448.61	440.49	444.08	5832200
694653	2008-03-26	452.59	462.87	449.29	458.19	5225700
694653	2008-03-25	457.46	457.47	446	450.78	5831600
694653	2008-03-24	438.43	465.78	437.72	460.56	6763500
694653	2008-03-20	427.32	435.7	417.5	433.55	9913400
694653	2008-03-19	441.11	447.5	431.67	432	6179000
694653	2008-03-18	428.98	440.84	425.53	439.16	7237200
694653	2008-03-17	427.99	433.71	412.11	419.87	7888200
694653	2008-03-14	442.98	449.34	430.62	437.92	6574400
694653	2008-03-13	432.67	446.98	428.78	443.01	7726600
694653	2008-03-12	440.01	447.88	438.07	440.18	6651900
694653	2008-03-11	425.26	440.15	424.65	439.84	8826900
694653	2008-03-10	428.83	431	413.04	413.62	7987600
694653	2008-03-07	428.88	440	426.24	433.35	8071800
694653	2008-03-06	447.69	453.3	431.18	432.7	7470100
694653	2008-03-05	445.25	454.17	444	447.7	7436600
694653	2008-03-04	450.95	453.36	435.78	444.6	13621700
694653	2008-03-03	471.51	472.72	450.11	457.02	7554500
694653	2008-02-29	471.87	479.74	464.65	471.18	9425400
694653	2008-02-28	470.5	479.09	467.36	475.39	6586900
694653	2008-02-27	460.13	475.49	459.64	472.86	10121900
694653	2008-02-26	461.2	466.47	446.85	464.19	23287300
694653	2008-02-25	505.95	506.5	485.74	486.44	8372800
694653	2008-02-22	502.06	509	497.55	507.8	5515900
694653	2008-02-21	512.85	513.21	499.5	502.86	5677800
694653	2008-02-20	503.51	511.01	498.82	509	6662200
694653	2008-02-19	534.94	535.06	506.5	508.95	6350400
694653	2008-02-15	528.31	532.66	524.33	529.64	5240100
694653	2008-02-14	538.35	541.04	531	532.25	6476700
694653	2008-02-13	522.5	534.99	518.69	534.62	6624700
694653	2008-02-12	523.39	530.6	513.03	518.09	6662300
694653	2008-02-11	520.52	523.71	513.4	521.16	5826000
694653	2008-02-08	509.41	517.73	508.7	516.69	6828900
694653	2008-02-07	496.86	514.19	494.76	504.95	7928900
694653	2008-02-06	511.14	511.17	497.93	501.71	7636400
694653	2008-02-05	489.43	509	488.52	506.8	11203300
694653	2008-02-04	509.07	512.78	492.55	495.43	13157100
694653	2008-02-01	528.67	536.67	510	515.9	17600500
694653	2008-01-31	539.01	573	534.29	564.3	14871300
694653	2008-01-30	549.19	560.43	543.51	548.27	7939600
694653	2008-01-29	560.47	561.33	540.67	550.52	6283000
694653	2008-01-28	570.97	572.24	548.6	555.98	5816700
694653	2008-01-25	591.81	595	566.18	566.4	6966000
694653	2008-01-24	558.8	579.69	554.14	574.49	9400900
694653	2008-01-23	560.71	568	519	548.62	16965700
694653	2008-01-22	562.03	597.5	561.2	584.35	9501500
694653	2008-01-18	608.36	609.99	598.45	600.25	8539600
694653	2008-01-17	620.76	625.74	598.01	600.79	8216800
694653	2008-01-16	628.97	639.99	601.93	615.95	10560000
694653	2008-01-15	645.9	649.05	635.38	637.65	5568200
694653	2008-01-14	651.14	657.4	645.25	653.82	4447500
694653	2008-01-11	642.7	649.47	630.11	638.25	4977000
694653	2008-01-10	645.01	657.2	640.11	646.73	6334200
694653	2008-01-09	630.04	653.34	622.51	653.2	6739700
694653	2008-01-08	653	659.96	631	631.68	5339100
694653	2008-01-07	653.94	662.28	637.35	649.25	6403400
694653	2008-01-04	679.69	680.96	655	657	5359800
694653	2008-01-03	685.26	686.85	676.52	685.33	3252500
694653	2008-01-02	692.87	697.37	677.73	685.19	4306900
694653	2007-12-31	698.57	702.49	690.58	691.48	2376200
694653	2007-12-28	704.93	707.95	696.54	702.53	2562700
694653	2007-12-27	707.07	716	700.74	700.74	2942500
694653	2007-12-26	698.99	713.22	698.21	710.84	2530000
694653	2007-12-24	694.99	700.73	693.06	700.73	1628400
694653	2007-12-21	697.88	699.26	693.24	696.69	5382000
694653	2007-12-20	685.83	691	680.61	689.69	4422200
694653	2007-12-19	674.21	679.5	669	677.37	4421100
694653	2007-12-18	674.16	676.71	652.5	673.35	7166700
694653	2007-12-17	688	695.42	663.67	669.23	5486000
694653	2007-12-14	687.51	699.7	687.26	689.96	3673500
694653	2007-12-13	696.31	697.62	681.21	694.05	5040800
694653	2007-12-12	714	714.32	688.5	699.35	6159100
694653	2007-12-11	719.94	720.99	698.78	699.2	6139100
694653	2007-12-10	715.99	724.8	714	718.42	3856200
694653	2007-12-07	714.99	718	710.5	714.87	3852100
694653	2007-12-06	697.8	716.56	697.01	715.26	4909000
694653	2007-12-05	692.73	698.93	687.5	698.51	4209600
694653	2007-12-04	678.31	692	677.12	684.16	4231800
694653	2007-12-03	691.01	695	681.14	681.53	4325100
694653	2007-11-30	711	711.06	682.11	693	7895500
694653	2007-11-29	690.75	702.79	687.77	697	6208000
694653	2007-11-28	682.11	694.3	672.14	692.26	7916500
694653	2007-11-27	674.8	676.43	650.26	673.57	8904500
694653	2007-11-26	680.2	693.4	665	666	6790100
694653	2007-11-23	670	678.28	668.11	676.7	2738700
694653	2007-11-21	643.77	669.97	642.08	660.52	7013500
694653	2007-11-20	636.48	659.1	632.87	648.54	9840600
694653	2007-11-19	629.59	636.77	618.5	625.85	5527400
694653	2007-11-16	633.94	635.49	616.02	633.63	9042800
694653	2007-11-15	638.57	647.5	624	629.65	6967700
694653	2007-11-14	673.28	675.49	636.27	641.68	8094700
694653	2007-11-13	644.99	660.92	632.07	660.55	8426100
694653	2007-11-12	657.74	669.93	626.21	632.07	10227300
694653	2007-11-09	675.78	681.88	661.21	663.97	11388100
694653	2007-11-08	734.6	734.89	677.18	693.84	16512200
694653	2007-11-07	741.13	747.24	723.14	732.94	8252900
694653	2007-11-06	737.56	741.79	725	741.79	8436300
694653	2007-11-05	706.99	730.23	706.07	725.65	8883700
694653	2007-11-02	710.51	713.58	697.34	711.25	5841500
694653	2007-11-01	702.79	713.72	701.78	703.21	6527200
694653	2007-10-31	700.69	707	696.04	707	6876800
694653	2007-10-30	677.51	699.91	677.51	694.77	6900600
694653	2007-10-29	677.77	680	672.09	679.23	3066300
694653	2007-10-26	674.03	676.54	668.06	674.6	3353900
694653	2007-10-25	678.68	678.97	663.55	668.51	5795500
694653	2007-10-24	672.71	677.47	659.56	675.82	7404200
694653	2007-10-23	661.25	677.6	660	675.77	6793700
694653	2007-10-22	638.67	655	636.28	650.75	6664400
694653	2007-10-19	654.56	658.49	643.23	644.71	15789000
694653	2007-10-18	635.41	641.37	628.5	639.62	12289200
694653	2007-10-17	630.45	634	621.59	633.48	6030500
694653	2007-10-16	618.49	625.92	611.99	616	6025300
694653	2007-10-15	638.47	639.86	615.55	620.11	6943800
694653	2007-10-12	623.98	638.4	618.24	637.39	6823700
694653	2007-10-11	633.64	641.41	609	622	11799000
694653	2007-10-10	621.36	625.68	616.8	625.39	5385600
694653	2007-10-09	615.11	623.78	608.39	615.18	8767800
694653	2007-10-08	595	610.26	593.95	609.62	5028000
694653	2007-10-05	587.11	596	587.01	594.05	5068700
694653	2007-10-04	585.09	585.09	577.06	579.03	2986700
694653	2007-10-03	586.25	588.99	580.36	584.02	3879500
694653	2007-10-02	583.38	596.81	580.01	584.39	7067500
694653	2007-10-01	569.97	584.35	569.61	582.55	4711300
694653	2007-09-28	567	569.55	564.12	567.27	2639500
694653	2007-09-27	571.73	571.74	565.78	567.5	2056300
694653	2007-09-26	570.4	571.79	563.81	568.16	3346100
694653	2007-09-25	564	569.56	562.86	569	2730600
694653	2007-09-24	561	571.46	560	568.02	5297000
694653	2007-09-21	556.34	560.79	552.83	560.1	8011700
694653	2007-09-20	547	556.8	546.03	552.83	5525000
694653	2007-09-19	539.27	549.45	538.86	546.85	5526900
694653	2007-09-18	526.52	537.25	524.27	535.27	4215700
694653	2007-09-17	526.53	529.28	524.07	525.3	2197500
694653	2007-09-14	523.2	530.27	522.22	528.75	2764900
694653	2007-09-13	524.06	527.21	523.22	524.78	1891100
694653	2007-09-12	520.53	527.98	519	522.65	2986000
694653	2007-09-11	516.99	521.65	515.73	521.33	2703600
694653	2007-09-10	521.28	522.07	510.88	514.48	3225800
694653	2007-09-07	517.86	521.24	516.8	519.35	3663600
694653	2007-09-06	529.36	529.83	518.24	523.52	3625900
694653	2007-09-05	523.4	529.48	522.25	527.8	3312900
694653	2007-09-04	515.02	528	514.62	525.15	3693700
694653	2007-08-31	513.1	516.5	511.47	515.25	2977600
694653	2007-08-30	512.36	515.4	510.58	511.4	2651700
694653	2007-08-29	507.84	513.3	507.23	512.88	2549300
694653	2007-08-28	511.53	514.98	505.79	506.4	3273900
694653	2007-08-27	514.43	517.45	511.4	513.26	2325100
694653	2007-08-24	512.61	515.55	508.5	515	2472700
694653	2007-08-23	516	516.13	507	512.19	3076700
694653	2007-08-22	509.96	516.25	509.25	512.75	3252700
694653	2007-08-21	498.94	508.16	497.77	506.61	3610600
694653	2007-08-20	502.46	502.56	496	497.92	2697300
694653	2007-08-17	497.44	501	491.65	500.04	5479400
694653	2007-08-16	492.02	496.43	480.46	491.52	8645600
694653	2007-08-15	509	511.69	496.71	497.55	5409500
694653	2007-08-14	515.72	517.4	508	508.6	3633700
694653	2007-08-13	519.54	519.75	513.03	515.5	3179300
694653	2007-08-10	510.18	518.72	505.63	515.75	5875200
694653	2007-08-09	520.8	526.82	514.63	514.73	4846500
694653	2007-08-08	519.34	525.78	517.09	525.78	4068800
694653	2007-08-07	509.75	519.88	509.04	516.02	4264300
694653	2007-08-06	503	510.15	502.5	510	3651500
694653	2007-08-03	510.05	513.2	503	503	3176200
694653	2007-08-02	513.72	514.99	509	511.01	3154900
694653	2007-08-01	510.5	516.51	508.14	512.94	4421500
694653	2007-07-31	520.23	520.44	510	510	4270500
694653	2007-07-30	512.92	519.34	510.5	516.11	3963300
694653	2007-07-27	508.53	516.62	505.5	511.89	5509100
694653	2007-07-26	508.74	512.59	498.88	508	6883400
694653	2007-07-25	516.98	517.02	505.56	509.76	5545000
694653	2007-07-24	509.3	518.69	507.11	514	5572100
694653	2007-07-23	519.01	520	512.15	512.51	6356700
694653	2007-07-20	511.9	523.18	509.5	520.12	17772300
694653	2007-07-19	553.46	553.52	542.24	548.59	11127200
694653	2007-07-18	553.89	554.5	543.81	549.5	6080000
694653	2007-07-17	555.04	557.73	552.38	555	4328600
694653	2007-07-16	550.3	558.58	549.31	552.99	6599500
694653	2007-07-13	547.91	552.67	547.25	552.16	5237100
694653	2007-07-12	545.86	547.32	540.22	545.33	3441600
694653	2007-07-11	543.61	546.5	540.01	544.47	3309300
694653	2007-07-10	543.79	547	541.65	543.34	3856000
694653	2007-07-09	543	548.74	540.26	542.56	3729800
694653	2007-07-06	541.25	543.87	538.73	539.4	2747000
694653	2007-07-05	535.56	544.4	532.15	541.63	4942900
694653	2007-07-03	531.06	534.4	527.5	534.34	1871800
694653	2007-07-02	525.49	531.85	524.2	530.38	3487600
694653	2007-06-29	526.02	527.4	519.46	522.7	3880600
694653	2007-06-28	524.88	529.5	523.8	525.01	4168400
694653	2007-06-27	525	527.99	519.56	526.29	6123100
694653	2007-06-26	532.73	533.2	526.24	530.26	5689500
694653	2007-06-25	528.98	534.99	523.38	527.42	7925000
694653	2007-06-22	516.42	524.99	516.1	524.98	7203700
694653	2007-06-21	510.98	515.29	506.28	514.11	4409700
694653	2007-06-20	516.96	518.75	509.06	509.97	4338200
694653	2007-06-19	514.01	517.25	511.54	514.31	4355300
694653	2007-06-18	506.18	516	504.24	515.2	4835900
694653	2007-06-15	508.19	509	501.23	505.89	6174100
694653	2007-06-14	505.38	505.88	501.7	502.84	4621200
694653	2007-06-13	507.09	508.54	498.69	505.24	7034000
694653	2007-06-12	508.71	511.67	503.17	504.77	6419500
694653	2007-06-11	514.02	518.25	510	511.34	4647700
694653	2007-06-08	516.2	519.64	509.46	515.49	6358200
694653	2007-06-07	519.75	526.5	512.51	515.06	10630500
694653	2007-06-06	516.75	520.78	515.26	518.25	7886700
694653	2007-06-05	509.75	519	506.61	518.84	10447100
694653	2007-06-04	497.91	510.51	497.59	507.07	7101000
694653	2007-06-01	501	505.02	497.93	500.4	4799000
694653	2007-05-31	500.56	508.78	497.06	497.91	8924300
694653	2007-05-30	484.5	498.84	483	498.6	7245800
694653	2007-05-29	485	491.8	484	487.11	5218000
694653	2007-05-25	479.7	484.95	477.27	483.52	5348500
694653	2007-05-24	475.15	479.2	471.5	474.33	4173600
694653	2007-05-23	480.82	483.41	473.75	473.97	5060200
694653	2007-05-22	473	479.01	473	475.86	3839000
694653	2007-05-21	469.53	479.2	466.72	470.6	6159300
694653	2007-05-18	472.03	472.7	469.75	470.32	3695900
694653	2007-05-17	472.46	475.22	470.81	470.96	4660600
694653	2007-05-16	462	473.14	459.02	472.61	6554200
694653	2007-05-15	461.96	462.54	457.41	458	4119000
694653	2007-05-14	465.48	467.51	460	461.78	3872700
694653	2007-05-11	461.83	467	461	466.74	2944100
694653	2007-05-10	467.04	469.49	461.02	461.47	3686300
694653	2007-05-09	466.15	471.73	463.88	469.25	3889900
694653	2007-05-08	466.13	468.17	464.73	466.81	2905100
694653	2007-05-07	472.14	472.82	466.47	467.27	3020100
99624	2008-05-02	26.97	27	26.42	26.75	67170100
99624	2008-05-01	25.64	26.87	25.5	26.67	71473800
99624	2008-04-30	25.69	25.97	25.51	25.64	52347900
99624	2008-04-29	25.26	25.82	25.25	25.51	37925900
99624	2008-04-28	25.64	25.76	25.3	25.35	33970100
99624	2008-04-25	26.11	26.13	25.1	25.6	53423700
99624	2008-04-24	25.56	26.29	25.28	26.03	53911400
99624	2008-04-23	25.36	25.56	25.16	25.44	51028600
99624	2008-04-22	24.73	24.96	24.55	24.92	46747400
99624	2008-04-21	24.35	25	24.26	24.89	43041200
99624	2008-04-18	24.53	24.8	24.21	24.51	55199500
99624	2008-04-17	23.99	24.01	23.58	23.89	38298000
99624	2008-04-16	23.46	24	23.33	23.83	51221100
99624	2008-04-15	23.41	23.47	22.91	23.11	48232600
99624	2008-04-14	23.28	23.59	23.15	23.31	31406800
99624	2008-04-11	23.65	23.78	23.35	23.38	49719600
99624	2008-04-10	23.75	24.21	23.36	24.04	62580400
99624	2008-04-09	23.95	24.14	23.34	23.53	60616600
99624	2008-04-08	23.82	24.16	23.75	23.96	47070500
99624	2008-04-07	24.56	24.58	23.87	23.94	54633000
99624	2008-04-04	24.36	24.82	24.06	24.39	48348200
99624	2008-04-03	24.09	24.4	24.01	24.23	62492700
99624	2008-04-02	25.04	25.55	24.79	24.96	51506700
99624	2008-04-01	24.52	25.01	24.38	24.98	53248300
99624	2008-03-31	24.08	24.41	23.96	24.09	51471000
99624	2008-03-28	24.28	24.58	24	24.08	46496900
99624	2008-03-27	24.63	24.76	24.12	24.18	56566600
99624	2008-03-26	25.3	25.43	24.55	24.78	79022700
99624	2008-03-25	25.73	25.88	25.37	25.75	46113300
99624	2008-03-24	24.92	25.99	24.9	25.64	55003000
99624	2008-03-20	24.6	24.93	24.33	24.77	70930100
99624	2008-03-19	25.47	25.58	24.46	24.47	63988600
99624	2008-03-18	24.69	25.61	24.63	25.58	70995800
99624	2008-03-17	23.59	24.69	23.54	24.29	66377000
99624	2008-03-14	25.05	25.14	24.04	24.32	74151500
99624	2008-03-13	24.84	25.12	24.4	24.95	76975400
99624	2008-03-12	25.17	25.6	25	25.14	56995700
99624	2008-03-11	24.55	25.16	24.43	25.15	66505800
99624	2008-03-10	24.12	24.49	23.99	23.99	48167600
99624	2008-03-07	23.9	24.7	23.78	24.11	70314500
99624	2008-03-06	24.32	24.4	23.92	23.94	71804000
99624	2008-03-05	24.46	24.57	24.05	24.27	75778600
99624	2008-03-04	24.09	24.48	23.74	24.29	96705100
99624	2008-03-03	24.35	24.56	24.14	24.4	52575700
99624	2008-02-29	24.3	24.77	24.28	24.39	72410000
99624	2008-02-28	24.72	25.01	24.55	24.66	69469600
99624	2008-02-27	23.92	25.15	23.83	24.95	88232300
99624	2008-02-26	23.8	24.23	23.69	24.07	60932500
99624	2008-02-25	23.52	23.89	23.19	23.8	57042500
99624	2008-02-22	23.46	23.6	22.9	23.6	53739200
99624	2008-02-21	23.81	23.99	23.09	23.19	64586300
99624	2008-02-20	22.78	23.33	22.71	23.2	50297500
99624	2008-02-19	23.56	23.69	22.78	22.88	72073700
99624	2008-02-15	23.38	23.56	23.21	23.3	53314900
99624	2008-02-14	24.02	24.09	23.48	23.53	55825400
99624	2008-02-13	23.62	24.2	23.52	24.06	65013700
99624	2008-02-12	23.67	24	23.25	23.43	56712600
99624	2008-02-11	23.65	23.7	23.3	23.52	69005100
99624	2008-02-08	23.26	23.75	23.17	23.54	95339000
99624	2008-02-07	21.85	23.43	21.77	23.38	248433600
99624	2008-02-06	23.43	24.02	23.06	23.08	141691700
99624	2008-02-05	23.51	23.69	23.22	23.26	95795900
99624	2008-02-04	25.04	25.05	23.62	23.82	92153900
99624	2008-02-01	24.62	25.13	24	24.94	57669700
99624	2008-01-31	23.98	24.7	23.89	24.5	76312400
99624	2008-01-30	23.99	24.93	23.81	24.36	62098300
99624	2008-01-29	24.27	24.3	23.69	24.06	72069100
99624	2008-01-28	24.29	24.66	23.8	24.1	60515200
99624	2008-01-25	26.05	26.09	24.1	24.2	79692000
99624	2008-01-24	24.14	25.16	24.11	25.11	69193200
99624	2008-01-23	22.57	24.43	22.3	24.03	114430200
99624	2008-01-22	22.39	24.05	22.31	23.48	108777800
99624	2008-01-18	24.23	25.15	24.06	24.3	93409400
99624	2008-01-17	25.14	25.32	23.98	24.33	110043400
99624	2008-01-16	25.6	25.61	24.79	25.15	90232500
99624	2008-01-15	26.12	26.19	25	25.85	51610500
99624	2008-01-14	26.61	26.67	26.2	26.29	53665300
99624	2008-01-11	25.96	26.25	25.65	25.87	51454300
99624	2008-01-10	26.06	26.45	25.8	26.24	55332800
99624	2008-01-09	25.59	26.3	25.53	26.24	66475800
99624	2008-01-08	26.36	26.79	25.42	25.43	61248800
99624	2008-01-07	26.1	26.38	25.68	26.13	54431100
99624	2008-01-04	26.37	26.93	26.01	26.12	56897400
99624	2008-01-03	26.4	27.02	26.3	26.75	50360100
99624	2008-01-02	27	27.3	26.21	26.54	64338900
99624	2007-12-31	27.25	27.5	27	27.07	60736600
99624	2007-12-28	27.95	28.2	27.23	27.56	46861200
99624	2007-12-27	28.16	28.38	27.68	27.79	46568900
99624	2007-12-26	28.65	28.69	28.2	28.38	35458200
99624	2007-12-24	28.68	28.95	28.62	28.72	16474100
99624	2007-12-21	28.66	29	28.42	28.6	69126500
99624	2007-12-20	28.6	28.62	28.16	28.28	47296000
99624	2007-12-19	28.14	28.5	27.97	28.19	33411700
99624	2007-12-18	28.14	28.47	27.58	28.15	49890100
99624	2007-12-17	28.59	28.65	27.92	27.95	43977000
99624	2007-12-14	28.99	29.64	28.51	28.65	53644700
99624	2007-12-13	28.88	29.54	28.82	29.06	55224800
99624	2007-12-12	28.92	29.44	28.37	28.8	86656700
99624	2007-12-11	27.82	28.99	27.8	28.02	90163900
99624	2007-12-10	27.68	28	27.42	27.66	58231300
99624	2007-12-07	27.98	28.03	27.44	27.45	56313400
99624	2007-12-06	27.65	27.95	27.5	27.79	53056600
99624	2007-12-05	27.44	27.81	27.12	27.48	66642200
99624	2007-12-04	27.46	27.5	26.82	26.96	71486400
99624	2007-12-03	28	28.24	27.53	27.57	52984900
99624	2007-11-30	28.4	28.41	27.68	28.02	65641700
99624	2007-11-29	27.81	28.28	27.79	28.15	42602000
99624	2007-11-28	27.9	28.44	27.8	28.05	71609300
99624	2007-11-27	27.63	27.98	26.92	27.49	70141600
99624	2007-11-26	28.76	28.79	27.42	27.5	84568600
99624	2007-11-23	28.44	28.78	28.14	28.69	22126300
99624	2007-11-21	28.38	28.75	28.11	28.25	53953700
99624	2007-11-20	29.44	29.84	28.49	29.04	63284000
99624	2007-11-19	29.76	29.99	29.28	29.43	43506300
99624	2007-11-16	29.85	30.1	29.45	29.94	53831100
99624	2007-11-15	29.5	29.68	29.06	29.3	59921600
99624	2007-11-14	30.42	30.44	29.55	29.71	60968000
99624	2007-11-13	29.61	30.15	29.11	30.14	64799700
99624	2007-11-12	28.83	29.79	28.79	29.11	89603400
99624	2007-11-09	29.06	29.28	28.15	28.58	120522000
99624	2007-11-08	30.41	31.09	29.51	29.63	192278400
99624	2007-11-07	34.04	34.09	32.54	32.75	137124300
99624	2007-11-06	33.45	34.24	33.41	34.08	91068600
99624	2007-11-05	32.64	33.25	32.38	33.08	69607200
99624	2007-11-02	32.4	32.71	32.11	32.51	53250400
99624	2007-11-01	32.84	33.25	32.13	32.18	49818300
99624	2007-10-31	32.94	33.19	32.49	33.06	54876500
99624	2007-10-30	32.26	32.95	32.13	32.61	39989100
99624	2007-10-29	32.25	32.49	32	32.41	34941700
99624	2007-10-26	31.81	32.1	31.31	31.9	42215400
99624	2007-10-25	31.37	31.88	31.05	31.18	41326500
99624	2007-10-24	31.17	31.36	30.52	31.26	48647400
99624	2007-10-23	31.35	31.58	30.09	31.54	50306400
99624	2007-10-22	31.1	31.47	30.95	31.37	41887400
99624	2007-10-19	32.62	32.63	31.4	31.5	60430500
99624	2007-10-18	32.19	32.93	32.18	32.68	33165700
99624	2007-10-17	32.7	32.74	31.91	32.46	38775000
99624	2007-10-16	32.41	32.5	31.85	32.29	51867400
99624	2007-10-15	32.92	33.14	32.51	32.79	34711500
99624	2007-10-12	32.83	33.12	32.75	32.92	29083700
99624	2007-10-11	33.38	33.6	32.6	32.8	45218400
99624	2007-10-10	33.39	33.5	33.15	33.27	36917700
99624	2007-10-09	32.8	33.09	32.65	33.08	32963800
99624	2007-10-08	32.53	32.9	32.51	32.71	19355200
99624	2007-10-05	32.34	32.81	32.26	32.65	36316300
99624	2007-10-04	32.59	32.68	31.88	32.15	50560900
99624	2007-10-03	32.9	32.97	32.43	32.45	37321200
99624	2007-10-02	33	33.13	32.87	33.01	31426300
99624	2007-10-01	33.01	33.33	32.97	32.99	42086900
99624	2007-09-28	33.14	33.38	32.97	33.13	33792100
99624	2007-09-27	33.02	33.29	32.85	33.23	38079100
99624	2007-09-26	32.65	33	32.6	32.99	64886200
99624	2007-09-25	31.75	32.53	31.65	32.44	47893500
99624	2007-09-24	32.22	32.43	31.75	31.88	41171000
99624	2007-09-21	32.56	32.56	32.19	32.3	56843000
99624	2007-09-20	31.99	32.39	31.91	32.21	33397100
99624	2007-09-19	32.23	32.48	32.05	32.09	49602000
99624	2007-09-18	31.58	32.04	31.41	32.04	56188700
99624	2007-09-17	31.33	31.75	31.25	31.5	29943700
99624	2007-09-14	31.43	31.69	31.15	31.56	31407400
99624	2007-09-13	31.96	32.04	31.4	31.51	33575600
99624	2007-09-12	32.07	32.12	31.73	31.78	35091700
99624	2007-09-11	31.96	32.17	31.73	32.16	33080800
99624	2007-09-10	31.69	32	31.22	31.74	40171900
99624	2007-09-07	31.43	31.77	31.09	31.52	60757200
99624	2007-09-06	32.37	32.44	31.73	31.84	45735000
99624	2007-09-05	32.1	32.29	31.92	32.22	53359500
99624	2007-09-04	31.94	32.5	31.75	32.32	54173800
99624	2007-08-31	31.87	31.98	31.67	31.92	39064400
99624	2007-08-30	30.82	31.97	30.76	31.43	56344200
99624	2007-08-29	30.54	31.02	30.49	31	39609200
99624	2007-08-28	30.86	31.1	30.39	30.41	41951800
99624	2007-08-27	30.51	31.25	30.51	31.1	43417300
99624	2007-08-24	30.2	30.75	30.07	30.73	33962000
99624	2007-08-23	30.49	30.62	30.06	30.27	38032000
99624	2007-08-22	30.45	30.47	29.91	30.26	39826300
99624	2007-08-21	29.76	30.3	29.69	30.1	39863000
99624	2007-08-20	29.93	30.31	29.52	29.76	50697300
99624	2007-08-17	30.01	30.46	29.56	29.99	78478700
99624	2007-08-16	29.78	30.05	28.58	29.3	103117900
99624	2007-08-15	30.15	30.74	29.89	29.92	67216700
99624	2007-08-14	30.98	31.17	30.08	30.26	86429500
99624	2007-08-13	31.57	31.6	30.78	30.83	76475600
99624	2007-08-10	31	31.5	30.84	31.39	82953500
99624	2007-08-09	31.2	32.47	31.18	31.4	102385500
99624	2007-08-08	31.13	32.25	31	31.68	193438400
99624	2007-08-07	29.52	29.86	28.93	29.69	80731400
99624	2007-08-06	29.59	29.7	28.9	29.5	71355300
99624	2007-08-03	30	30.13	29.44	29.46	51310500
99624	2007-08-02	29.72	30.21	29.67	30.13	57743600
99624	2007-08-01	28.77	29.82	28.75	29.77	60419600
99624	2007-07-31	29.82	29.86	28.91	28.91	53750200
99624	2007-07-30	29.01	29.56	28.63	29.49	44467000
99624	2007-07-27	29.73	29.85	28.94	28.97	65845500
99624	2007-07-26	29.49	29.95	29.08	29.67	75708200
99624	2007-07-25	30	30.24	29.65	29.91	53082100
99624	2007-07-24	29.95	30.36	29.58	29.76	69577300
99624	2007-07-23	29.73	30.39	29.68	30.26	63484100
99624	2007-07-20	29.94	29.94	29.4	29.59	45824600
99624	2007-07-19	29.85	30	29.81	29.94	53279800
99624	2007-07-18	29.45	29.55	28.88	29.44	47968900
99624	2007-07-17	29.85	29.98	29.6	29.73	37508500
99624	2007-07-16	29.72	30	29.72	29.89	44305500
99624	2007-07-13	29.52	29.96	29.5	29.89	56273400
99624	2007-07-12	28.89	29.97	27.56	29.8	91906700
99624	2007-07-11	28.14	28.8	28.13	28.76	42390300
99624	2007-07-10	28.18	28.48	28.1	28.31	39571700
99624	2007-07-09	28.43	28.5	28.35	28.45	33283200
99624	2007-07-06	28.34	28.5	28.24	28.47	34530200
99624	2007-07-05	28.06	28.38	27.94	28.37	38774800
99624	2007-07-03	27.97	28.1	27.81	28.1	22459300
99624	2007-07-02	28.02	28.06	27.79	27.89	36955200
99624	2007-06-29	27.98	28.06	27.65	27.85	44996100
99624	2007-06-28	27.71	28.4	27.57	27.85	77966700
99624	2007-06-27	26.95	27.3	26.85	27.27	38389500
99624	2007-06-26	27.29	27.49	26.99	27.15	53507400
99624	2007-06-25	26.84	27.35	26.75	27.03	44086600
99624	2007-06-22	27.17	27.49	26.85	26.92	53207100
99624	2007-06-21	27.18	27.44	26.91	27.32	50549100
99624	2007-06-20	27.38	27.7	27.14	27.2	62296300
99624	2007-06-19	27.1	27.4	26.88	27.3	42405200
99624	2007-06-18	27.39	27.4	27.04	27.21	45438500
99624	2007-06-15	27.04	27.4	26.88	27.39	74476400
99624	2007-06-14	26.53	26.97	26.51	26.83	39936800
99624	2007-06-13	26.22	26.53	25.86	26.53	43020100
99624	2007-06-12	26.12	26.53	26.03	26.06	49529900
99624	2007-06-11	26.29	26.53	26.27	26.32	24508400
99624	2007-06-08	25.88	26.51	25.84	26.48	47289500
99624	2007-06-07	26.45	26.6	25.84	25.85	68232400
99624	2007-06-06	26.98	27.08	26.47	26.6	42858600
99624	2007-06-05	26.86	27.3	26.86	27.2	59452300
99624	2007-06-04	26.72	27.05	26.65	27.01	32524500
99624	2007-06-01	26.95	27.4	26.83	26.86	47539400
99624	2007-05-31	26.74	26.99	26.49	26.92	76344400
99624	2007-05-30	25.69	26.4	25.6	26.39	55932300
99624	2007-05-29	25.59	26	25.55	25.9	39918300
99624	2007-05-25	25.54	25.68	25.4	25.52	42654600
99624	2007-05-24	26.01	26.06	25.33	25.4	67814900
99624	2007-05-23	26.41	26.43	25.88	25.97	54835900
99624	2007-05-22	26.38	26.5	26.26	26.37	40002600
99624	2007-05-21	26.21	26.54	26.19	26.4	43044700
99624	2007-05-18	26.36	26.41	26.16	26.21	40781200
99624	2007-05-17	26.3	26.62	26.25	26.28	37058100
99624	2007-05-16	26.3	26.49	26.13	26.48	38666800
99624	2007-05-15	26.36	26.49	26.08	26.13	43053100
99624	2007-05-14	26.62	26.65	26.12	26.29	50552200
99624	2007-05-11	26.44	26.65	26.35	26.63	39094200
99624	2007-05-10	26.37	26.77	26.26	26.29	59524200
99624	2007-05-09	27.02	27.09	26.44	26.51	151576700
99624	2007-05-08	27.78	28.48	27.64	28.36	98226500
99624	2007-05-07	27.96	27.97	27.76	27.81	46411700
18241	2008-05-02	123.3	124	121.76	123.18	6916600
18241	2008-05-01	121.06	124.43	121.06	123.61	8230200
18241	2008-04-30	123.34	123.5	120.5	120.7	8128300
18241	2008-04-29	122.04	123.2	122.04	122.85	7226000
18241	2008-04-28	122.61	123.05	121.64	121.69	5605200
18241	2008-04-25	124.5	124.5	122.06	123.08	6313400
18241	2008-04-24	123.38	124.9	122.73	124.19	5996700
18241	2008-04-23	123.69	124.78	122.64	123.6	7593300
18241	2008-04-22	123.87	124.35	123.01	123.67	5417500
18241	2008-04-21	123.62	124.51	122.05	124.35	6952800
18241	2008-04-18	123.92	125	123.15	124.4	12490800
18241	2008-04-17	122.39	123.72	120.7	123.08	18999100
18241	2008-04-16	118.15	120.47	117.17	120.47	19317700
18241	2008-04-15	117.1	117.67	115.54	117.17	8642000
18241	2008-04-14	116.2	117.94	115.95	117.28	7745600
18241	2008-04-11	117.31	117.8	115.51	116	9556800
18241	2008-04-10	116.93	119.22	116.88	118.78	9149300
18241	2008-04-09	116.5	117.72	115.72	116.77	6819100
18241	2008-04-08	115.72	116.88	115.28	116.27	7283300
18241	2008-04-07	116.37	117.37	115.82	116.31	6181200
18241	2008-04-04	116.05	116.58	114.6	115.76	5733200
18241	2008-04-03	114.35	116.82	113.86	116.02	7052900
18241	2008-04-02	116.84	116.88	113.98	114.81	8007600
18241	2008-04-01	115.2	118.37	114.97	116.49	11875400
18241	2008-03-31	114.15	115.87	113.34	115.14	9707200
18241	2008-03-28	115.86	116.75	114.21	114.57	6600900
18241	2008-03-27	116.02	116.2	114.51	115.52	8437200
18241	2008-03-26	117.59	117.97	114.96	116.91	9617100
18241	2008-03-25	119.1	119.1	117.15	117.97	8443600
18241	2008-03-24	118.57	119.79	118.13	119.06	8398000
18241	2008-03-20	117.09	118.48	116.65	118.33	11417900
18241	2008-03-19	118.29	118.5	116.65	116.94	9314400
18241	2008-03-18	116.6	118.43	113.81	118.41	9966500
18241	2008-03-17	113	117.04	113	115.55	9280300
18241	2008-03-14	116.07	116.52	112.69	115.23	9734600
18241	2008-03-13	115.69	116.78	113.64	115.91	9548900
18241	2008-03-12	116.44	118	115.11	117.07	9083200
18241	2008-03-11	115.8	116.56	114.04	116.49	10480600
18241	2008-03-10	113.12	115.99	113.12	114.01	9747300
18241	2008-03-07	111.85	114.75	111.8	113.94	8124900
18241	2008-03-06	115.06	115.15	112.25	112.52	8018400
18241	2008-03-05	116.41	116.41	114.25	115.39	8434200
18241	2008-03-04	113.4	115.72	112.75	115.71	8593300
18241	2008-03-03	113.86	114.81	113.48	114.23	6335700
18241	2008-02-29	114.04	115.14	113.35	113.86	8475100
18241	2008-02-28	115.6	115.9	114.56	115.24	7227200
18241	2008-02-27	113.84	116.63	112.91	116.46	11854900
18241	2008-02-26	109.52	114.99	109.05	114.38	18651500
18241	2008-02-25	107.43	110.32	107.43	110.08	8158000
18241	2008-02-22	107.14	108.48	105.71	108.07	7917200
18241	2008-02-21	108.1	109.6	106.43	106.93	8328000
18241	2008-02-20	105.43	108.21	104.53	107.85	7671000
18241	2008-02-19	106.94	107.62	104.64	105	7376400
18241	2008-02-15	105.27	106.25	105	106.16	6235600
18241	2008-02-14	107.94	108.5	105.5	106.13	7340600
18241	2008-02-13	107.13	108.93	106.8	108.42	6608200
18241	2008-02-12	105.16	107.33	104.7	106.53	7650200
18241	2008-02-11	103.05	105.55	102.87	105.14	6098300
18241	2008-02-08	102.19	103.67	102.07	103.27	6085600
18241	2008-02-07	102.89	104	100.6	102.34	11255800
18241	2008-02-06	105.05	106.49	103.58	103.59	8265700
18241	2008-02-05	107.06	108.05	104.68	105.02	9048900
18241	2008-02-04	108.67	109	107.23	107.93	5985500
18241	2008-02-01	107.16	109.4	105.86	109.08	8047100
18241	2008-01-31	104.21	107.97	103.7	107.11	9054600
18241	2008-01-30	105.85	107.65	104.86	105.65	7431100
18241	2008-01-29	105.5	106.8	104.6	106.1	6616200
18241	2008-01-28	104.44	105.77	103.83	104.98	7858500
18241	2008-01-25	107.79	107.79	104.1	104.52	10025400
18241	2008-01-24	106.38	107.51	104.68	106.91	13025700
18241	2008-01-23	99.63	106.34	98.5	106.1	19588100
18241	2008-01-22	98.55	103.09	98.55	101.22	15129500
18241	2008-01-18	106.72	106.72	102.5	103.4	23871700
18241	2008-01-17	102	103.45	100.05	101.1	11934000
18241	2008-01-16	100.14	102.86	100.14	101.63	12681700
18241	2008-01-15	102.03	104.64	101.23	101.83	11629500
18241	2008-01-14	105.01	105.59	101.33	102.93	18009400
18241	2008-01-11	99.2	99.46	97.04	97.67	8959900
18241	2008-01-10	97.39	100.86	97.15	99.92	10634700
18241	2008-01-09	97.76	99.15	97.16	98.31	10922100
18241	2008-01-08	100.05	100.38	97.17	97.59	9434400
18241	2008-01-07	100.25	101	99.03	100.05	12650400
18241	2008-01-04	103.95	103.95	100.48	101.13	11034600
18241	2008-01-03	104.83	105.57	103.98	104.9	7528900
18241	2008-01-02	108.99	108.99	104.17	104.69	9503500
18241	2007-12-31	109.51	110	107.26	108.1	5732300
18241	2007-12-28	110.76	110.76	109.11	110.09	5834500
18241	2007-12-27	110.53	111.3	109.49	109.6	4513600
18241	2007-12-26	110.9	112.19	110.9	111.56	3849400
18241	2007-12-24	111.2	112	110.55	111.65	2342400
18241	2007-12-21	109.9	111.16	109.15	111.05	13246600
18241	2007-12-20	107.78	109.49	107.61	108.84	8030900
18241	2007-12-19	106.54	108.38	105.87	107.14	7031100
18241	2007-12-18	105.08	106.97	104.13	106.31	8042000
18241	2007-12-17	105.37	105.99	104	104.53	7131100
18241	2007-12-14	107.31	107.56	104.1	105.77	9711200
18241	2007-12-13	108	108.64	106.94	108.18	6252800
18241	2007-12-12	109.17	110.2	107.38	108.47	7879800
18241	2007-12-11	109.34	110.4	106.46	106.99	8439700
18241	2007-12-10	109.38	110.26	109	109.39	4442200
18241	2007-12-07	109.68	110	107.95	108.86	5985500
18241	2007-12-06	108	110	107.93	109.7	5315500
18241	2007-12-05	107.83	108.52	106.98	108.16	6090400
18241	2007-12-04	105.41	107.42	104.72	106.63	6361800
18241	2007-12-03	105.55	107.14	104.58	105.83	7918800
18241	2007-11-30	108.57	109.19	103.93	105.18	12900200
18241	2007-11-29	107.24	107.87	106.25	107.5	7813800
18241	2007-11-28	104.82	108.27	104.36	107.37	9397700
18241	2007-11-27	102.7	104.58	101.5	103.83	9117500
18241	2007-11-26	104.26	105.15	101.72	101.97	7340700
18241	2007-11-23	103.1	104.14	102.32	104.05	2827700
18241	2007-11-21	101.41	104.09	101.41	102.22	7097200
18241	2007-11-20	102.59	104.97	101.38	103.42	8393400
18241	2007-11-19	104.34	105.39	101.34	102.22	9502200
18241	2007-11-16	104.51	105	103.25	104.79	9294000
18241	2007-11-15	103.24	105.64	103.05	103.6	8023600
18241	2007-11-14	106.12	106.42	102.84	103.44	8453600
18241	2007-11-13	102.73	105.74	102.5	105.27	10777900
18241	2007-11-12	101.89	104.19	100.7	101.45	13553600
18241	2007-11-09	104.92	104.92	99.27	100.25	18084100
18241	2007-11-08	105.65	110.32	103.99	106.11	23092200
18241	2007-11-07	113.56	113.64	110.9	111.08	7087000
18241	2007-11-06	113.49	113.95	111.67	113.17	7299700
18241	2007-11-05	115.11	115.11	112.83	113.4	7155300
18241	2007-11-02	114.42	115.15	113.57	114.59	6114800
18241	2007-11-01	115.5	116.09	113.32	113.65	7594400
18241	2007-10-31	114.75	116.25	113.28	116.12	7216800
18241	2007-10-30	114.5	114.9	113.75	114.12	4015500
18241	2007-10-29	113.9	115.01	113.85	114.8	5103200
18241	2007-10-26	113	114	112.07	113.73	5030300
18241	2007-10-25	113.32	114.4	111.69	112.81	6519900
18241	2007-10-24	114.2	114.45	111.68	112.95	8072600
18241	2007-10-23	113.78	114.8	113.5	114.68	5562900
18241	2007-10-22	110.97	113.88	110.96	113.37	7576900
18241	2007-10-19	113.98	114.93	111.8	112.28	10327200
18241	2007-10-18	114.82	116.41	114.44	114.8	7736500
18241	2007-10-17	118.01	118.01	114.15	115.78	18100500
18241	2007-10-16	118.02	119.94	117.5	119.6	11527300
18241	2007-10-15	117.95	118.37	116.75	118.03	6267300
18241	2007-10-12	118.5	118.89	117.28	117.81	5656200
18241	2007-10-11	118.99	121.46	117.37	118.05	13018800
18241	2007-10-10	118	118.8	117.68	118.62	5913800
18241	2007-10-09	117.85	118.5	116.42	118.3	5670600
18241	2007-10-08	116.1	118.23	115.88	117.77	4822900
18241	2007-10-05	116.17	116.71	115.47	116.3	5749400
18241	2007-10-04	116.2	116.75	115	115.69	6177500
18241	2007-10-03	117.65	117.84	116.28	116.4	7914100
18241	2007-10-02	119.31	119.6	118.14	118.36	6911500
18241	2007-10-01	117.61	119.5	117.5	119.03	6777300
18241	2007-09-28	117.14	118.5	117.1	117.8	7720200
18241	2007-09-27	117.5	118.21	117.04	117.71	5834500
18241	2007-09-26	116.94	118.08	116.75	117.3	6695200
18241	2007-09-25	116.02	117.59	115.79	116.51	7045200
18241	2007-09-24	116.9	117.43	115.85	116.25	5734300
18241	2007-09-21	117.89	118.1	116.35	116.78	9097300
18241	2007-09-20	116.27	117.65	116.2	116.86	5806400
18241	2007-09-19	116.9	117.19	115.78	116.67	10311200
18241	2007-09-18	115	116.78	114.83	116.63	7839500
18241	2007-09-17	114.7	115.25	114.3	114.52	5022400
18241	2007-09-14	115.05	116	114.65	115.13	6904400
18241	2007-09-13	116.3	117	115.74	115.95	4802700
18241	2007-09-12	116.95	117.4	115.69	116	6287200
18241	2007-09-11	116.35	117.78	116.04	117.35	8098700
18241	2007-09-10	116.15	117.5	115.32	115.8	6118300
18241	2007-09-07	116.2	116.97	115.33	115.55	7511700
18241	2007-09-06	117.92	118.75	116.24	117.62	6778600
18241	2007-09-05	117.48	118.15	116.55	117.88	6555500
18241	2007-09-04	116.34	118.89	116.15	118.19	8070500
18241	2007-08-31	115.99	117.35	115.55	116.69	6883600
18241	2007-08-30	113.62	116	113.62	115.37	7756100
18241	2007-08-29	112.88	114.98	112.07	114.57	7049800
18241	2007-08-28	112.9	113.59	111.63	112	6006600
18241	2007-08-27	113	113.85	112.8	113.44	4921800
18241	2007-08-24	111.45	113.25	110.81	113.24	7058700
18241	2007-08-23	110.4	111.68	110.01	111.45	8271000
18241	2007-08-22	110.09	110.5	109.15	110	6329700
18241	2007-08-21	108.9	110.11	108.08	109.04	8458500
18241	2007-08-20	110.9	111.1	109.13	109.22	9839800
18241	2007-08-17	111.87	112.67	108.66	110.9	15274600
18241	2007-08-16	110.98	111.42	103.7	109.69	16723000
18241	2007-08-15	111	112.85	109.91	111.23	11640200
18241	2007-08-14	112.83	113.15	111.74	112.05	5615600
18241	2007-08-13	112.99	113.95	112.31	112.71	6135500
18241	2007-08-10	109.75	113.5	109.7	112.64	9592200
18241	2007-08-09	110.77	114.49	110.73	110.73	9086000
18241	2007-08-08	114.3	114.6	112.26	112.98	7681400
18241	2007-08-07	113.02	114.17	112.25	113.53	8021400
18241	2007-08-06	111.97	113.89	111.7	113.89	7245500
18241	2007-08-03	113.24	114.18	111.7	111.89	9571300
18241	2007-08-02	112.1	114.05	111.5	113.23	11318900
18241	2007-08-01	110.39	112.73	110.06	112.04	12359700
18241	2007-07-31	114.72	114.72	110.02	110.65	17816200
18241	2007-07-30	115	115.75	113.52	114.52	15095400
18241	2007-07-27	116.62	117.95	115.62	115.62	18138700
18241	2007-07-26	117.01	118.82	115.52	116.53	16822100
18241	2007-07-25	116.19	118.38	115.24	118.1	11340000
18241	2007-07-24	115.32	117	115.02	116.17	10499300
18241	2007-07-23	114.88	116.43	114.85	116.38	8040900
18241	2007-07-20	114.85	115.86	113.94	114.81	11706300
18241	2007-07-19	115	116.48	114.65	115.86	17281600
18241	2007-07-18	110.25	111.88	110.04	111.08	10154100
18241	2007-07-17	109.66	111.47	109.45	110.77	7619900
18241	2007-07-16	108.57	110.04	108.42	109.66	8864200
18241	2007-07-13	108.75	109.2	108.1	108.6	7124100
18241	2007-07-12	109.35	109.65	108.22	109.28	9544100
18241	2007-07-11	108.3	109.6	108.25	109.1	5887800
18241	2007-07-10	108.55	109.15	108.25	108.63	6209300
18241	2007-07-09	108.73	109.35	108.2	108.97	6046300
18241	2007-07-06	107.79	109.66	107.66	109.03	8977200
18241	2007-07-05	106.31	108.39	105.98	108.05	6670900
18241	2007-07-03	105.5	107.08	105.24	106.58	4217900
18241	2007-07-02	105.39	105.8	104.58	105.01	4701300
18241	2007-06-29	105.96	106.58	104.1	105.25	7018400
18241	2007-06-28	105.52	106.92	105.22	105.95	5430900
18241	2007-06-27	104.75	105.47	104.4	105.43	5403800
18241	2007-06-26	105.1	106.06	104.82	105.33	5229600
18241	2007-06-25	104.73	105.77	104.5	105.1	8476400
18241	2007-06-22	105.96	106.44	104.44	104.44	10808500
18241	2007-06-21	105.77	107	105.61	106.6	5587800
18241	2007-06-20	106.5	107.02	105.95	106	6541500
18241	2007-06-19	104.93	106.66	104.9	106.5	5754000
18241	2007-06-18	105.27	105.65	104.89	105.33	6359200
18241	2007-06-15	104.22	105.19	103.88	105.09	9432300
18241	2007-06-14	103.1	104.24	102.81	103.85	5165600
18241	2007-06-13	102.85	103.26	102.1	103.12	6437600
18241	2007-06-12	103.11	103.18	102.15	102.34	5578400
18241	2007-06-11	102.87	104	102.5	103.22	7903100
18241	2007-06-08	101.8	103.21	101.75	103.07	8216300
18241	2007-06-07	102.46	103.17	101.56	101.8	14384600
18241	2007-06-06	105.5	105.51	102.39	102.41	30770700
18241	2007-06-05	106.55	106.55	105.54	105.84	5244200
18241	2007-06-04	106.5	106.59	105.58	106.23	4569900
18241	2007-06-01	106.62	107.24	106.02	106.54	5289200
18241	2007-05-31	107.26	107.67	106	106.6	5097700
18241	2007-05-30	105.4	107.1	105.21	106.93	7401000
18241	2007-05-29	105.57	106.63	105.3	105.91	5420300
18241	2007-05-25	103.9	105.43	103.85	105.18	6123000
18241	2007-05-24	105.45	105.98	103.57	103.95	6926300
18241	2007-05-23	106.8	107	105.25	105.58	4396900
18241	2007-05-22	106.95	107.25	106.01	106.7	5313300
18241	2007-05-21	107.67	108	106.87	107.04	7512200
18241	2007-05-18	105.84	108.05	105.6	107.99	9857500
18241	2007-05-17	105.61	106.23	104.73	105.31	7706400
18241	2007-05-16	105.1	105.89	104.53	105.87	5613500
18241	2007-05-15	105.4	105.8	104.7	104.83	6104200
18241	2007-05-14	105.81	106.25	104.79	105.57	5732600
18241	2007-05-11	104.69	105.99	104.67	105.98	6026100
18241	2007-05-10	103.82	105.11	103.71	104.68	8959800
18241	2007-05-09	103.93	104.75	103.7	104.38	8408100
18241	2007-05-08	102.42	103.39	102.21	103.29	5965000
18241	2007-05-07	102.76	103.17	102.4	103.16	5620100
284784	2008-05-02	23.61	23.66	23.13	23.58	59077200
284784	2008-05-01	22.36	23.41	22.36	23.29	71506000
284784	2008-04-30	22.73	22.76	22.14	22.26	56505700
284784	2008-04-29	22.63	22.8	22.45	22.62	40664300
284784	2008-04-28	22.43	22.84	22.33	22.71	47695200
284784	2008-04-25	22.63	22.64	22.06	22.56	47604400
284784	2008-04-24	22.58	23.02	22.34	22.69	51298500
284784	2008-04-23	22.19	22.57	22	22.56	61977900
284784	2008-04-22	22.28	22.41	21.87	21.99	56298500
284784	2008-04-21	22.5	22.58	22.33	22.46	47810500
284784	2008-04-18	22.57	22.63	22.23	22.55	68281200
284784	2008-04-17	22.17	22.3	21.92	22.11	57733400
284784	2008-04-16	22.43	22.48	21.86	22.13	109029400
284784	2008-04-15	20.91	20.94	20.5	20.91	93477400
284784	2008-04-14	21.12	21.3	20.64	20.69	60084300
284784	2008-04-11	21.81	21.91	21.11	21.24	66927100
284784	2008-04-10	21.57	22.44	21.55	22.08	72043600
284784	2008-04-09	21.06	21.43	20.77	21.42	63451700
284784	2008-04-08	21.39	21.54	21.04	21.08	55225500
284784	2008-04-07	21.92	22.09	21.66	21.75	39684800
284784	2008-04-04	21.94	22.18	21.67	21.87	41385700
284784	2008-04-03	21.7	22.1	21.53	21.93	45300800
284784	2008-04-02	22.03	22.03	21.65	21.85	43778700
284784	2008-04-01	21.51	22	21.4	21.97	55507200
284784	2008-03-31	20.71	21.33	20.67	21.18	48072200
284784	2008-03-28	21.2	21.43	20.73	20.79	59424400
284784	2008-03-27	21.88	21.91	21.09	21.09	71530200
284784	2008-03-26	22.03	22.07	21.71	21.86	51872200
284784	2008-03-25	22.32	22.4	22.03	22.27	48236100
284784	2008-03-24	21.76	22.45	21.75	22.13	53798700
284784	2008-03-20	21.47	21.76	21.09	21.75	67373400
284784	2008-03-19	21.53	21.73	21.08	21.09	69668600
284784	2008-03-18	21.3	21.75	21.19	21.75	72379700
284784	2008-03-17	20.17	21.15	20.15	20.85	67466600
284784	2008-03-14	21.24	21.44	20.53	20.66	80049300
284784	2008-03-13	20.82	21.49	20.74	21.28	66660600
284784	2008-03-12	21.17	21.49	20.98	21.12	53034800
284784	2008-03-11	20.48	21.22	20.45	21.2	78159700
284784	2008-03-10	20.11	20.5	19.97	20.12	66986800
284784	2008-03-07	19.81	20.39	19.75	20.07	73715200
284784	2008-03-06	20.1	20.22	19.83	19.87	65547200
284784	2008-03-05	20.04	20.23	19.84	20.2	62225500
284784	2008-03-04	19.65	20.05	19.44	20	124099900
284784	2008-03-03	20.06	20.38	19.93	20.01	75603600
284784	2008-02-29	20.33	20.39	19.94	19.97	77164100
284784	2008-02-28	20.54	20.72	20.32	20.49	56138700
284784	2008-02-27	20.24	20.89	20.23	20.77	80981700
284784	2008-02-26	19.8	20.87	19.77	20.69	81112100
284784	2008-02-25	19.75	19.98	19.52	19.94	82397200
284784	2008-02-22	20.47	20.5	19.51	19.82	134283800
284784	2008-02-21	20.61	20.99	20.13	20.3	78890400
284784	2008-02-20	20.18	20.51	20.16	20.38	72005800
284784	2008-02-19	20.4	20.68	20.05	20.16	65726300
284784	2008-02-15	20.31	20.54	19.98	20.11	78256600
284784	2008-02-14	20.96	20.99	20.46	20.46	71568700
284784	2008-02-13	21.06	21.28	20.86	21.21	49788900
284784	2008-02-12	20.7	20.99	20.56	20.9	57734900
284784	2008-02-11	20.4	20.82	20.15	20.68	53777900
284784	2008-02-08	19.96	20.33	19.95	20.27	54170800
284784	2008-02-07	19.66	20.36	19.5	20.05	76942200
284784	2008-02-06	20.14	20.43	19.9	19.92	73305800
284784	2008-02-05	20.69	20.87	20.1	20.12	85581600
284784	2008-02-04	21.74	21.75	21.16	21.2	65724200
284784	2008-02-01	21.4	21.82	21.22	21.77	66087600
284784	2008-01-31	20.44	21.34	20.36	21.1	100753400
284784	2008-01-30	20.36	21.22	20.29	20.69	96055500
284784	2008-01-29	20.44	20.61	20.25	20.5	78365800
284784	2008-01-28	19.88	20.3	19.62	20.29	68633200
284784	2008-01-25	21.27	21.28	20	20	104701200
284784	2008-01-24	20.15	20.74	20.07	20.69	90383900
284784	2008-01-23	18.33	20.21	18.24	19.98	173781800
284784	2008-01-22	18.2	19	18.05	18.61	146951600
284784	2008-01-18	19.39	19.65	18.95	19	143864100
284784	2008-01-17	20.02	20.05	19.21	19.33	172761000
284784	2008-01-16	20.03	20.39	19.7	19.88	309347600
284784	2008-01-15	23	23.2	22.51	22.69	129312400
284784	2008-01-14	22.89	23.2	22.41	23.08	85033000
284784	2008-01-11	22.25	22.36	21.77	21.99	75915200
284784	2008-01-10	22.57	22.7	22.2	22.54	81185100
284784	2008-01-09	22.4	22.87	22.26	22.75	73239600
284784	2008-01-08	22.92	23.13	22.23	22.26	80520800
284784	2008-01-07	22.8	23.03	22.36	22.88	112063700
284784	2008-01-04	23.46	23.6	22.35	22.67	174093400
284784	2008-01-03	25.37	25.4	24.38	24.67	85190500
284784	2008-01-02	26.28	26.34	24.95	25.35	84278800
284784	2007-12-31	26.63	27	26.59	26.66	23687800
284784	2007-12-28	27.11	27.27	26.65	26.76	35391400
284784	2007-12-27	27.36	27.42	26.77	26.83	29577500
284784	2007-12-26	27.2	27.47	27.13	27.45	21346200
284784	2007-12-24	26.82	27.37	26.75	27.31	22486400
284784	2007-12-21	26.76	26.96	26.58	26.96	58620800
284784	2007-12-20	26.53	26.53	26.01	26.41	40096600
284784	2007-12-19	25.85	26.25	25.82	26.19	33581900
284784	2007-12-18	25.92	26.14	25.59	25.91	44708400
284784	2007-12-17	26.23	26.28	25.38	25.72	64820000
284784	2007-12-14	26.82	26.84	26.19	26.29	68738500
284784	2007-12-13	26.98	27.5	26.81	27.16	53456100
284784	2007-12-12	27.43	27.72	26.89	27.28	56574000
284784	2007-12-11	27.79	27.82	26.91	26.93	67572400
284784	2007-12-10	27.56	27.88	27.25	27.78	45473800
284784	2007-12-07	27.77	27.9	27.57	27.73	47506200
284784	2007-12-06	27.22	27.99	27.17	27.98	60508000
284784	2007-12-05	26.89	27.46	26.89	27.22	68523700
284784	2007-12-04	25.84	26.52	25.83	26.31	44505400
284784	2007-12-03	26.03	26.78	26.01	26.25	56131600
284784	2007-11-30	26.66	26.66	25.72	26.08	65565000
284784	2007-11-29	26.07	26.47	26.01	26.34	43272300
284784	2007-11-28	25.54	26.31	25.5	26.19	60141900
284784	2007-11-27	24.75	25.16	24.49	25.11	62931100
284784	2007-11-26	25.04	25.32	24.32	24.37	53157500
284784	2007-11-23	24.78	25.1	24.55	25.07	36581600
284784	2007-11-21	25.23	25.29	24.54	24.63	69533000
284784	2007-11-20	25.35	25.75	24.91	25.52	74694200
284784	2007-11-19	25.45	25.6	25.1	25.17	52318600
284784	2007-11-16	25.53	25.78	25.17	25.51	80440400
284784	2007-11-15	25.84	26.06	25.28	25.53	67012000
284784	2007-11-14	26.5	26.52	25.77	25.85	63222400
284784	2007-11-13	25.59	26.14	25.29	26.14	62116600
284784	2007-11-12	25.41	25.57	25.1	25.37	72908100
284784	2007-11-09	25.36	25.65	25	25.15	71675400
284784	2007-11-08	26.89	26.97	25.29	25.93	91382500
284784	2007-11-07	27.24	27.54	26.87	26.9	71460500
284784	2007-11-06	26.96	27.52	26.96	27.49	69334400
284784	2007-11-05	26.58	27.03	26.44	26.84	55392500
284784	2007-11-02	26.75	26.96	26.4	26.8	58633800
284784	2007-11-01	26.7	27.08	26.5	26.5	86590500
284784	2007-10-31	26.37	26.9	26.35	26.9	64819100
284784	2007-10-30	26.11	26.37	26.1	26.27	41449000
284784	2007-10-29	26.05	26.35	26	26.26	53264600
284784	2007-10-26	26.26	26.45	25.78	25.94	61619500
284784	2007-10-25	26.18	26.25	25.53	25.89	57691300
284784	2007-10-24	26.33	26.39	25.46	26.01	89794300
284784	2007-10-23	26.62	26.82	26.16	26.8	67310100
284784	2007-10-22	25.95	26.69	25.85	26.64	62800500
284784	2007-10-19	26.84	26.85	26.27	26.3	80777400
284784	2007-10-18	26.51	26.98	26.47	26.97	66200000
284784	2007-10-17	26.79	26.98	26.25	26.72	187866100
284784	2007-10-16	25.72	25.98	25.27	25.48	107955700
284784	2007-10-15	25.64	26.07	25.57	25.75	74615900
284784	2007-10-12	25.6	25.68	25.33	25.55	48670300
284784	2007-10-11	25.87	26.18	25.16	25.43	91274900
284784	2007-10-10	25.88	25.93	25.63	25.88	38317200
284784	2007-10-09	25.68	25.86	25.55	25.84	43878600
284784	2007-10-08	25.5	25.76	25.47	25.66	34606900
284784	2007-10-05	25.8	25.94	25.49	25.54	72211600
284784	2007-10-04	25.8	25.83	25.37	25.6	44415700
284784	2007-10-03	25.89	26.05	25.57	25.81	76290500
284784	2007-10-02	26.28	26.58	26.16	26.38	45948000
284784	2007-10-01	26.04	26.55	25.86	26.37	54672800
284784	2007-09-28	25.72	26.02	25.67	25.86	44063300
284784	2007-09-27	26.09	26.1	25.7	25.76	47541400
284784	2007-09-26	25.98	26.36	25.8	25.91	68642200
284784	2007-09-25	25.83	26.17	25.76	25.89	50665900
284784	2007-09-24	25.98	26.24	25.82	25.98	50334900
284784	2007-09-21	26.01	26.05	25.76	25.87	70411400
284784	2007-09-20	25.51	25.96	25.48	25.81	51971400
284784	2007-09-19	25.63	25.78	25.43	25.68	69117900
284784	2007-09-18	24.95	25.49	24.89	25.41	72076600
284784	2007-09-17	24.87	25.08	24.76	24.85	46370300
284784	2007-09-14	24.94	25.19	24.6	24.93	66854900
284784	2007-09-13	25.57	25.64	25.25	25.35	65045000
284784	2007-09-12	25.51	25.85	25.33	25.46	60821100
284784	2007-09-11	25.51	25.89	25.26	25.66	61962300
284784	2007-09-10	25.92	26.22	25.24	25.35	107382200
284784	2007-09-07	25.69	25.74	25.26	25.47	65685000
284784	2007-09-06	26.02	26.23	25.88	26.15	49595300
284784	2007-09-05	25.99	26.2	25.79	25.99	59594700
284784	2007-09-04	25.82	26.43	25.75	26.18	77887400
284784	2007-08-31	25.56	25.8	25.53	25.75	56843900
284784	2007-08-30	24.91	25.62	24.89	25.28	68903300
284784	2007-08-29	24.29	25.2	24.22	25.09	82168400
284784	2007-08-28	24.25	24.51	23.93	23.96	56189600
284784	2007-08-27	24.71	24.71	24.37	24.45	45799500
284784	2007-08-24	24.19	24.88	24.07	24.79	51695900
284784	2007-08-23	24.29	24.32	24	24.23	38610600
284784	2007-08-22	24.1	24.2	23.94	24.15	51215500
284784	2007-08-21	23.91	24.05	23.71	23.89	58065500
284784	2007-08-20	23.8	24.29	23.66	24.11	57345400
284784	2007-08-17	23.9	24	23.34	23.7	94355000
284784	2007-08-16	23.23	23.59	22.09	23.1	118374800
284784	2007-08-15	23.78	23.99	23.21	23.22	63242900
284784	2007-08-14	24.06	24.38	23.78	23.8	55469500
284784	2007-08-13	24.19	24.32	23.96	24.02	50460400
284784	2007-08-10	23.85	24.34	23.5	23.98	68821100
284784	2007-08-09	24.32	24.74	23.92	23.92	71677400
284784	2007-08-08	24.33	24.77	24.18	24.68	75754600
284784	2007-08-07	24.04	24.32	23.75	24.13	59835600
284784	2007-08-06	24.05	24.2	23.78	24.13	64096700
284784	2007-08-03	24.27	24.49	23.88	23.91	77219000
284784	2007-08-02	23.77	24.43	23.59	24.3	74873100
284784	2007-08-01	23.56	23.96	23.22	23.8	92766600
284784	2007-07-31	24.1	24.18	23.59	23.62	61619000
284784	2007-07-30	23.62	24.15	23.55	23.85	69472300
284784	2007-07-27	23.89	24.05	23.53	23.54	79410500
284784	2007-07-26	24.34	24.44	23.63	24	86328700
284784	2007-07-25	24.68	24.72	24.37	24.5	50743000
284784	2007-07-24	24.41	24.9	24.41	24.53	68543100
284784	2007-07-23	24.62	24.97	24.57	24.72	56431300
284784	2007-07-20	25.28	25.3	24.48	24.55	95624900
284784	2007-07-19	25.13	25.32	25.09	25.26	62612300
284784	2007-07-18	24.96	25.34	24.81	25.06	134435700
284784	2007-07-17	26.06	26.52	25.98	26.33	122061900
284784	2007-07-16	25.93	26.04	25.83	25.95	50045600
284784	2007-07-13	25.8	26	25.68	25.97	64189600
284784	2007-07-12	24.75	26	24.57	26	134702600
284784	2007-07-11	24.82	24.9	24.45	24.57	56054600
284784	2007-07-10	24.78	25.18	24.75	24.97	64931900
284784	2007-07-09	24.81	25.02	24.79	24.96	76331300
284784	2007-07-06	24.52	24.85	24.51	24.68	51408200
284784	2007-07-05	24.48	24.69	24.43	24.6	36687300
284784	2007-07-03	24.31	24.6	24.26	24.59	29204400
284784	2007-07-02	23.88	24.3	23.86	24.27	48790600
284784	2007-06-29	23.96	24.22	23.55	23.74	50633200
284784	2007-06-28	24.13	24.17	23.86	23.92	47660000
284784	2007-06-27	23.29	23.85	23.28	23.79	50784400
284784	2007-06-26	23.58	23.72	23.34	23.38	49305100
284784	2007-06-25	23.75	23.89	23.3	23.48	50088600
284784	2007-06-22	24.19	24.23	23.69	23.7	70452900
284784	2007-06-21	23.87	24.38	23.79	24.29	56127800
284784	2007-06-20	24.22	24.35	23.9	23.94	62999600
284784	2007-06-19	24.04	24.45	23.96	24.1	67154400
284784	2007-06-18	24.18	24.31	23.81	24.17	56919200
284784	2007-06-15	23.98	24.25	23.8	24.24	159229100
284784	2007-06-14	22.64	23.53	22.63	23.23	85675800
284784	2007-06-13	22.27	22.88	22.2	22.67	75402700
284784	2007-06-12	21.86	22.5	21.84	22.2	59703700
284784	2007-06-11	21.75	22.08	21.69	21.93	42220000
284784	2007-06-08	21.45	21.88	21.35	21.83	60978800
284784	2007-06-07	21.32	21.63	21.29	21.31	65427200
284784	2007-06-06	21.88	21.97	21.46	21.49	69039300
284784	2007-06-05	22.12	22.24	21.86	21.96	55921800
284784	2007-06-04	22.24	22.54	22.12	22.16	48184200
284784	2007-06-01	22.34	22.6	22.32	22.36	48706100
284784	2007-05-31	22.14	22.19	21.92	22.18	49304200
284784	2007-05-30	22.07	22.3	21.85	22.08	58288200
284784	2007-05-29	22.17	22.43	22.12	22.3	48537900
284784	2007-05-25	22.12	22.3	22.04	22.16	38037600
284784	2007-05-24	22.72	22.75	21.82	21.97	86970900
284784	2007-05-23	22.99	23.14	22.65	22.67	63578800
284784	2007-05-22	22.89	23.08	22.69	22.99	66447600
284784	2007-05-21	22.7	22.89	22.53	22.63	51141900
284784	2007-05-18	22.69	22.75	22.51	22.7	68319300
284784	2007-05-17	22.3	22.46	22.18	22.23	58022700
284784	2007-05-16	22.05	22.24	21.91	22.18	60776000
284784	2007-05-15	22.08	22.36	21.9	22.01	57409000
284784	2007-05-14	22.36	22.44	21.99	22.12	50199300
284784	2007-05-11	22.32	22.4	22.14	22.28	46752400
284784	2007-05-10	22.36	22.7	22.05	22.21	65528600
284784	2007-05-09	22.04	22.51	21.95	22.47	72643900
284784	2007-05-08	21.98	22.2	21.8	22.15	49529000
284784	2007-05-07	21.92	22.13	21.85	21.96	36978500
22144	2008-05-02	180.19	181.92	178.55	180.94	35569600
22144	2008-05-01	174.96	180	174.86	180	32270600
22144	2008-04-30	176.19	180	172.92	173.95	40697300
22144	2008-04-29	171.11	175.66	170.25	175.05	32981300
22144	2008-04-28	169.75	173.75	169.13	172.24	28114800
22144	2008-04-25	170.7	171.1	166.42	169.73	35445500
22144	2008-04-24	165.34	169.98	159.19	168.94	60573800
22144	2008-04-23	164.05	164.84	161.08	162.89	53721100
22144	2008-04-22	167.4	168	158.09	160.2	51413300
22144	2008-04-21	162.21	168.5	161.76	168.16	37112600
22144	2008-04-18	159.12	162.26	158.38	161.04	36670200
22144	2008-04-17	154.17	156	153.35	154.49	25152400
22144	2008-04-16	151.72	154.1	150.62	153.7	28420500
22144	2008-04-15	149.4	149.72	145.72	148.38	24929900
22144	2008-04-14	146.77	149.25	144.54	147.78	30181700
22144	2008-04-11	152.72	153.3	146.4	147.14	43217000
22144	2008-04-10	151.13	155.42	150.6	154.55	34134400
22144	2008-04-09	153.31	153.89	150.46	151.44	31192800
22144	2008-04-08	153.55	156.45	152.32	152.84	36224800
22144	2008-04-07	156.13	159.69	155.11	155.89	41368800
22144	2008-04-04	152.19	154.71	150.75	153.08	30514900
22144	2008-04-03	147.06	153.63	147	151.61	37556000
22144	2008-04-02	148.78	151.2	145.85	147.49	37320300
22144	2008-04-01	146.3	149.66	143.61	149.53	36877400
22144	2008-03-31	143.27	145.71	142.52	143.5	27430900
22144	2008-03-28	141.8	144.65	141.6	143.01	25521800
22144	2008-03-27	144.95	145.31	139.99	140.25	35708200
22144	2008-03-26	140.87	145.74	140.64	145.06	42217300
22144	2008-03-25	139.96	143.1	137.33	140.98	37585400
22144	2008-03-24	134.01	140.85	133.64	139.53	38104300
22144	2008-03-20	131.12	133.29	129.18	133.27	32456700
22144	2008-03-19	133.12	134.29	129.67	129.67	36090600
22144	2008-03-18	129.18	133	128.67	132.82	43040000
22144	2008-03-17	122.55	128.59	122.55	126.73	38307100
22144	2008-03-14	129.88	130.3	124.2	126.61	41308600
22144	2008-03-13	124.1	129.5	123	127.94	45075100
22144	2008-03-12	127.04	128.68	125.17	126.03	37843900
22144	2008-03-11	124.1	127.48	122	127.35	41569400
22144	2008-03-10	121.98	123.46	119.37	119.69	35699600
22144	2008-03-07	120.41	122.98	119.05	122.25	43945100
22144	2008-03-06	124.61	127.5	120.81	120.93	52632100
22144	2008-03-05	123.58	125.14	122.25	124.49	43637000
22144	2008-03-04	121.99	124.88	120.4	124.62	63763700
22144	2008-03-03	124.44	125.98	118	121.73	56894400
22144	2008-02-29	129.29	130.21	124.8	125.02	44838600
22144	2008-02-28	127.2	132.2	125.77	129.91	57794800
22144	2008-02-27	118.23	123.05	118.09	122.96	52683500
22144	2008-02-26	117.64	121.09	115.44	119.15	53746000
22144	2008-02-25	118.59	120.17	116.66	119.74	44884800
22144	2008-02-22	122.48	122.51	115.87	119.46	54638500
22144	2008-02-21	126.05	126.47	120.86	121.54	33504100
22144	2008-02-20	122.2	124.6	121.68	123.82	34551400
22144	2008-02-19	125.99	126.75	121.44	122.18	35894500
22144	2008-02-15	126.27	127.08	124.06	124.63	32189300
22144	2008-02-14	129.4	130.8	127.01	127.46	34074900
22144	2008-02-13	126.68	129.78	125.63	129.4	34590500
22144	2008-02-12	130.7	131	123.62	124.86	43785000
22144	2008-02-11	128.01	129.98	127.2	129.45	42908300
22144	2008-02-08	122.08	125.7	121.6	125.48	48427600
22144	2008-02-07	119.97	124.78	117.27	121.24	74404700
22144	2008-02-06	130.83	131.92	121.77	122	56188300
22144	2008-02-05	130.43	134	128.9	129.36	40751500
22144	2008-02-04	134.21	135.9	131.42	131.65	32115500
22144	2008-02-01	136.24	136.59	132.18	133.75	36098000
22144	2008-01-31	129.45	136.65	129.4	135.36	48059800
22144	2008-01-30	131.37	135.45	130	132.18	44394700
22144	2008-01-29	131.15	132.79	129.05	131.54	39285100
22144	2008-01-28	128.16	133.2	126.45	130.01	52673000
22144	2008-01-25	138.99	139.09	129.61	130.01	55526400
22144	2008-01-24	139.99	140.7	132.01	135.6	71638100
22144	2008-01-23	136.19	140	126.14	139.07	120463200
22144	2008-01-22	148.06	159.98	146	155.64	86955500
22144	2008-01-18	161.71	165.75	159.61	161.36	61583700
22144	2008-01-17	161.51	165.36	158.42	160.89	62780700
22144	2008-01-16	165.23	169.01	156.7	159.64	79065900
22144	2008-01-15	177.72	179.22	164.66	169.04	83688500
22144	2008-01-14	177.52	179.42	175.17	178.78	39301800
22144	2008-01-11	176	177.85	170	172.69	44010200
22144	2008-01-10	177.58	181	175.41	178.02	52963400
22144	2008-01-09	171.3	179.5	168.3	179.4	64781500
22144	2008-01-08	180.14	182.46	170.8	171.25	54422000
22144	2008-01-07	181.25	183.6	170.23	177.64	74006900
22144	2008-01-04	191.45	193	178.89	180.05	51994000
22144	2008-01-03	195.41	197.39	192.69	194.93	30073800
22144	2008-01-02	199.27	200.26	192.55	194.84	38542100
22144	2007-12-31	199.5	200.5	197.75	198.08	19261900
22144	2007-12-28	200.59	201.56	196.88	199.83	24987400
22144	2007-12-27	198.95	202.96	197.8	198.57	28411700
22144	2007-12-26	199.01	200.96	196.82	198.95	25133300
22144	2007-12-24	195.03	199.33	194.79	198.8	17150100
22144	2007-12-21	190.12	193.91	189.89	193.91	35498600
22144	2007-12-20	185.43	187.83	183.33	187.21	27644900
22144	2007-12-19	182.98	184.64	180.9	183.12	29552800
22144	2007-12-18	186.52	187.33	178.6	182.98	43664400
22144	2007-12-17	190.72	192.65	182.98	184.4	36596200
22144	2007-12-14	190.37	193.2	189.54	190.39	24082600
22144	2007-12-13	190.19	192.12	187.82	191.83	30879200
22144	2007-12-12	193.44	194.48	185.76	190.86	43773600
22144	2007-12-11	194.75	196.83	187.39	188.54	39675900
22144	2007-12-10	193.59	195.66	192.69	194.21	25799200
22144	2007-12-07	190.54	194.99	188.04	194.3	38073800
22144	2007-12-06	186.19	190.1	186.12	189.95	32136100
22144	2007-12-05	182.89	186	182.41	185.5	31871500
22144	2007-12-04	177.15	180.9	176.99	179.81	27635700
22144	2007-12-03	181.86	184.14	177.7	178.86	34338200
22144	2007-11-30	187.34	187.7	179.7	182.22	42421500
22144	2007-11-29	179.43	185.17	179.15	184.29	37533100
22144	2007-11-28	176.82	180.6	175.35	180.22	41104000
22144	2007-11-27	175.22	175.79	170.01	174.81	47036800
22144	2007-11-26	173.59	177.27	172.35	172.54	46634100
22144	2007-11-23	172	172.05	169.75	171.54	16634200
22144	2007-11-21	165.84	172.35	164.67	168.46	43493200
22144	2007-11-20	165.67	171.79	163.53	168.85	55130100
22144	2007-11-19	166.1	168.2	162.1	163.95	41196800
22144	2007-11-16	165.3	167.02	159.33	166.39	49391300
22144	2007-11-15	166.39	169.59	160.3	164.3	53095600
22144	2007-11-14	177.16	177.57	163.74	166.11	51695400
22144	2007-11-13	160.85	170.98	153.76	169.96	62034100
22144	2007-11-12	165.28	167.7	150.63	153.76	63057700
22144	2007-11-09	171.15	175.12	165.21	165.37	54458700
22144	2007-11-08	186.67	186.9	167.77	175.47	67458500
22144	2007-11-07	190.61	192.68	186.13	186.3	35473400
22144	2007-11-06	187.05	192	185.27	191.79	34097400
22144	2007-11-05	185.29	188.96	184.24	186.18	28720600
22144	2007-11-02	189.21	189.44	183.49	187.87	35789800
22144	2007-11-01	188.6	190.1	180	187.44	28751300
22144	2007-10-31	187.63	190.12	184.95	189.95	29761100
22144	2007-10-30	186.18	189.37	184.73	187	33550500
22144	2007-10-29	185.45	186.59	184.7	185.09	19305500
22144	2007-10-26	185.29	185.37	182.88	184.7	25219800
22144	2007-10-25	184.87	185.9	181.66	182.78	34771500
22144	2007-10-24	185.81	187.21	179.24	185.93	46017200
22144	2007-10-23	188.56	188.6	182.76	186.16	64113000
22144	2007-10-22	170.35	174.9	169.96	174.36	58910700
22144	2007-10-19	174.24	174.63	170	170.42	46135000
22144	2007-10-18	171.5	174.19	171.05	173.5	29417000
22144	2007-10-17	172.69	173.04	169.18	172.75	40271900
22144	2007-10-16	165.54	170.18	165.15	169.58	38136800
22144	2007-10-15	167.98	169.57	163.5	166.98	38497500
22144	2007-10-12	163.01	167.28	161.8	167.25	35292000
22144	2007-10-11	169.49	171.88	153.21	162.23	58714000
22144	2007-10-10	167.55	167.88	165.6	166.79	23842500
22144	2007-10-09	170.2	171.11	166.68	167.86	39438800
22144	2007-10-08	163.49	167.91	162.97	167.91	29854600
22144	2007-10-05	158.37	161.58	157.7	161.45	33695400
22144	2007-10-04	158	158.08	153.5	156.24	23462800
22144	2007-10-03	157.78	159.18	157.01	157.92	24732800
22144	2007-10-02	156.55	158.59	155.89	158.45	28288200
22144	2007-10-01	154.63	157.41	152.93	156.34	29895300
22144	2007-09-28	153.44	154.6	152.75	153.47	21967900
22144	2007-09-27	153.77	154.52	152.32	154.5	23507100
22144	2007-09-26	154.47	155	151.25	152.77	34831000
22144	2007-09-25	146.84	153.22	146.82	153.18	42591100
22144	2007-09-24	146.73	149.85	146.65	148.28	37577200
22144	2007-09-21	141.14	144.65	140.31	144.15	40674300
22144	2007-09-20	140.15	141.79	139.32	140.31	24708600
22144	2007-09-19	143.02	143.16	139.4	140.77	36674300
22144	2007-09-18	139.06	142.85	137.83	140.92	38003200
22144	2007-09-17	138.99	140.59	137.6	138.41	28334700
22144	2007-09-14	136.57	138.98	136.2	138.81	21690000
22144	2007-09-13	138.83	139	136.65	137.2	23434400
22144	2007-09-12	135.99	139.4	135.75	136.85	36527500
22144	2007-09-11	137.9	138.3	133.75	135.49	34710200
22144	2007-09-10	136.99	138.04	133.95	136.71	53137100
22144	2007-09-07	132.01	132.3	130	131.77	51092000
22144	2007-09-06	135.56	137.57	132.71	135.01	67902200
22144	2007-09-05	144.97	145.84	136.1	136.76	83150800
22144	2007-09-04	139.94	145.73	139.84	144.16	47030100
22144	2007-08-31	139.49	139.65	137.41	138.48	31317400
22144	2007-08-30	132.67	138.25	132.3	136.25	51270800
22144	2007-08-29	129.88	134.18	129.54	134.08	41673600
22144	2007-08-28	130.99	132.41	126.63	126.82	42056800
22144	2007-08-27	133.39	134.66	132.1	132.25	25265700
22144	2007-08-24	130.53	135.37	129.81	135.3	32565500
22144	2007-08-23	133.09	133.34	129.76	131.07	30958500
22144	2007-08-22	131.22	132.75	130.33	132.51	37920200
22144	2007-08-21	122.21	128.96	121	127.57	46537400
22144	2007-08-20	123.96	124.5	120.5	122.22	28689900
22144	2007-08-17	122.01	123.5	119.82	122.06	42680800
22144	2007-08-16	117.01	118.5	111.62	117.05	66667500
22144	2007-08-15	122.74	124.86	119.65	119.9	35459000
22144	2007-08-14	128.29	128.3	123.71	124.03	26393100
22144	2007-08-13	128.32	129.35	126.5	127.79	26889700
22144	2007-08-10	123.12	127.75	120.3	125	50383900
22144	2007-08-09	131.11	133	125.09	126.39	40192700
22144	2007-08-08	136.76	136.86	132	134.01	28860600
22144	2007-08-07	134.94	137.24	132.63	135.03	33926300
22144	2007-08-06	132.9	135.27	128.3	135.25	33041800
22144	2007-08-03	135.26	135.95	131.5	131.85	24256700
22144	2007-08-02	136.65	136.96	134.15	136.49	30451600
22144	2007-08-01	133.64	135.38	127.77	135	62505600
22144	2007-07-31	142.97	143.48	131.52	131.76	62942600
22144	2007-07-30	144.33	145.45	139.57	141.43	39535300
22144	2007-07-27	146.19	148.92	143.78	143.85	41467800
22144	2007-07-26	145.91	148.5	136.96	146	78093900
22144	2007-07-25	137.35	138.36	135	137.26	53435100
22144	2007-07-24	138.88	141	134.15	134.89	64117600
22144	2007-07-23	143.31	145.22	140.93	143.7	37017500
22144	2007-07-20	141.65	144.18	140	143.75	41706200
22144	2007-07-19	140.3	140.81	139.65	140	26174700
22144	2007-07-18	138.19	138.44	136.04	138.12	27030600
22144	2007-07-17	138.3	139.6	137.5	138.91	25355700
22144	2007-07-16	138.39	139.98	137.5	138.1	33432600
22144	2007-07-13	135.03	137.85	134.52	137.73	32414500
22144	2007-07-12	133.85	134.24	132.39	134.07	25164600
22144	2007-07-11	132.07	133.7	131.31	132.39	29349000
22144	2007-07-10	128.88	134.5	128.81	132.35	44821700
22144	2007-07-09	132.38	132.9	129.18	130.33	35565000
22144	2007-07-06	133.13	133.34	130.4	132.3	31239100
22144	2007-07-05	128.8	132.97	128.69	132.75	51894700
22144	2007-07-03	122	127.4	121.5	127.17	41517200
22144	2007-07-02	121.05	122.09	119.3	121.26	35530800
22144	2007-06-29	121.97	124	121.09	122.04	40637200
22144	2007-06-28	122.36	122.49	120	120.56	29933700
22144	2007-06-27	120.61	122.04	119.26	121.89	34810600
22144	2007-06-26	123.98	124	118.72	119.65	48035900
22144	2007-06-25	124.19	125.09	121.06	122.34	34478700
22144	2007-06-22	123.85	124.45	122.38	123	22567000
22144	2007-06-21	121.7	124.29	120.72	123.9	30965900
22144	2007-06-20	123.87	124.66	121.5	121.55	32054000
22144	2007-06-19	124.69	125.01	122.91	123.66	33679500
22144	2007-06-18	123.28	125.18	122.54	125.09	32521600
22144	2007-06-15	120.62	120.67	119.86	120.5	28972100
22144	2007-06-14	117.2	119.45	116.42	118.75	34759500
22144	2007-06-13	121.15	121.19	115.4	117.5	61476900
22144	2007-06-12	119.35	121.71	118.31	120.38	50948800
22144	2007-06-11	126	126.15	119.54	120.19	66937800
22144	2007-06-08	125.82	125.83	122.29	124.49	44345800
22144	2007-06-07	124.99	127.61	123.19	124.07	68395700
22144	2007-06-06	122.3	124.05	121.95	123.64	39722900
22144	2007-06-05	121.41	122.69	120.5	122.67	32885200
22144	2007-06-04	118.63	121.73	117.9	121.33	31666900
22144	2007-06-01	121.1	121.19	118.29	118.4	31616500
22144	2007-05-31	120.07	122.17	119.54	121.19	46323800
22144	2007-05-30	114.3	118.88	113.53	118.77	52801600
22144	2007-05-29	114.45	114.86	112.69	114.35	23060500
22144	2007-05-25	112	113.78	111.5	113.62	22605700
22144	2007-05-24	112.81	114.46	110.37	110.69	31691500
22144	2007-05-23	114.02	115	112.59	112.89	32549100
22144	2007-05-22	112.49	113.75	112.01	113.54	20443200
22144	2007-05-21	110.31	112.45	110.05	111.98	22853300
22144	2007-05-18	110.23	110.64	109.77	110.02	22190900
22144	2007-05-17	107.15	109.87	107.15	109.44	26260400
22144	2007-05-16	108.53	108.83	103.42	107.34	40241700
22144	2007-05-15	109.57	110.2	106.48	107.52	34089800
22144	2007-05-14	109.62	110	108.25	109.36	23283800
22144	2007-05-11	107.74	109.13	106.78	108.74	23346300
22144	2007-05-10	106.63	108.84	105.92	107.34	42759200
22144	2007-05-09	104.91	106.96	104.89	106.88	25634200
22144	2007-05-08	103.47	105.15	103.42	105.06	27999900
22144	2007-05-07	101.08	104.35	101.01	103.92	30769900
662744	2008-05-02	40.1	40.65	39.39	39.79	44354600
662744	2008-05-01	37.66	39.49	37.56	39.39	41524300
662744	2008-04-30	38.01	38.44	37.42	37.54	33748000
662744	2008-04-29	38.07	38.43	37.69	37.86	28257700
662744	2008-04-28	38.38	38.57	37.86	38.18	24256800
662744	2008-04-25	38.27	38.68	37.54	38.3	34667400
662744	2008-04-24	37.01	38.19	36.89	37.87	39720600
662744	2008-04-23	37.2	37.33	36.5	36.86	30227300
662744	2008-04-22	37.62	37.72	36.7	37	42136100
662744	2008-04-21	37.79	38.25	37.36	37.61	38324400
662744	2008-04-18	38.47	39.62	38.12	38.56	48291900
662744	2008-04-17	36.71	37.74	36.25	37.47	30100100
662744	2008-04-16	36.4	36.98	36.13	36.98	38112700
662744	2008-04-15	36.11	36.46	35.27	35.58	44341600
662744	2008-04-14	36.4	36.54	35.44	35.58	44191700
662744	2008-04-11	37.17	37.88	36.8	36.94	35756400
662744	2008-04-10	37.94	38.3	37.36	37.69	37341200
662744	2008-04-09	38.63	38.8	37.86	37.93	31935100
662744	2008-04-08	39.18	39.3	38.25	38.38	39627900
662744	2008-04-07	39.85	40.4	39.36	39.5	32126700
662744	2008-04-04	40.22	40.28	39.31	39.41	31394100
662744	2008-04-03	39.69	40.67	39.24	40.37	31047600
662744	2008-04-02	40.89	41.5	40.02	40.3	40527100
662744	2008-04-01	39.26	40.88	39.19	40.86	52432700
662744	2008-03-31	38.15	40	37.78	37.91	37031600
662744	2008-03-28	38.78	39.15	37.98	38.07	38462100
662744	2008-03-27	40.01	40.38	38.61	38.64	42795300
662744	2008-03-26	40.23	40.45	39	39.84	51047100
662744	2008-03-25	41.65	42.25	40.7	40.97	52389000
662744	2008-03-24	41.75	43.46	41.45	42.45	62674600
662744	2008-03-20	38.85	41.99	38.61	41.86	69566900
662744	2008-03-19	39.28	40.46	38.39	38.56	61962200
662744	2008-03-18	37.07	38.93	36.5	38.93	68660600
662744	2008-03-17	34.36	36.4	34.25	35.96	67553100
662744	2008-03-14	37.48	37.61	35.2	35.69	57591200
662744	2008-03-13	36.36	37.55	35.45	37.14	53560500
662744	2008-03-12	37.34	38.9	36.98	37.03	41747400
662744	2008-03-11	36.9	37.75	35.58	37.72	68076000
662744	2008-03-10	37.13	37.2	35.15	35.31	50356100
662744	2008-03-07	36.04	37.57	35.9	36.74	43862700
662744	2008-03-06	36.95	37.23	36.28	36.52	51961200
662744	2008-03-05	38.65	38.73	37.21	37.55	51850800
662744	2008-03-04	38.76	39.09	37.78	38.78	46582400
662744	2008-03-03	39.74	39.96	38.57	39.18	37261500
662744	2008-02-29	41.02	41.07	39.54	39.74	39711500
662744	2008-02-28	42.59	42.74	41.35	41.42	34949400
662744	2008-02-27	42.35	43.25	42.19	42.88	29710100
662744	2008-02-26	42.71	43.22	42.33	42.72	30539700
662744	2008-02-25	42.27	43.03	41.72	42.94	29972200
662744	2008-02-22	42.3	42.65	41.03	42.6	33756000
662744	2008-02-21	43.03	43.5	42	42.21	36158900
662744	2008-02-20	42.2	43.21	41.89	42.97	38450800
662744	2008-02-19	43.18	43.3	42.35	42.67	32874300
662744	2008-02-15	42	42.7	41.68	42.7	51280800
662744	2008-02-14	43.4	43.6	42.13	42.24	37395800
662744	2008-02-13	43.06	43.49	42.51	43.33	33394600
662744	2008-02-12	42.41	43.33	42.17	42.82	39998300
662744	2008-02-11	42.79	42.79	41.67	42.14	36314700
662744	2008-02-08	43.22	43.34	41.55	42.16	44693100
662744	2008-02-07	42.17	43.81	41.88	43.37	47817600
662744	2008-02-06	42.71	43.33	42.21	42.33	37702200
662744	2008-02-05	43.02	43.39	42.3	42.37	55739200
662744	2008-02-04	44.75	44.84	43.9	44.03	36302000
662744	2008-02-01	44.12	45.08	44.07	45.03	60211900
662744	2008-01-31	41.78	44.5	41.37	44.15	80378600
662744	2008-01-30	41.84	43.69	41.23	42.21	71585900
662744	2008-01-29	41.66	42.12	41	41.94	54214400
662744	2008-01-28	39.43	41.28	39.16	41.2	47332200
662744	2008-01-25	40.12	40.55	39.18	39.48	78213500
662744	2008-01-24	40.5	40.79	38.85	39.9	109818800
662744	2008-01-23	36.83	41	36.6	40.57	93531900
662744	2008-01-22	33.12	38.98	33.12	37.39	85919200
662744	2008-01-18	37.25	37.48	35.13	35.97	60762800
662744	2008-01-17	39.17	39.17	36.78	36.91	46725700
662744	2008-01-16	37.68	39.41	37.68	38.69	46457400
662744	2008-01-15	38.8	38.8	37.81	37.88	42560000
662744	2008-01-14	38.76	39.3	38.41	39.22	37063400
662744	2008-01-11	39.41	39.78	38.15	38.5	79116300
662744	2008-01-10	38.4	39.81	37.9	39.3	60532300
662744	2008-01-09	38.38	38.79	37.42	38.74	44276900
662744	2008-01-08	40.18	40.21	38.28	38.41	42143300
662744	2008-01-07	40.05	40.24	39.26	39.9	31884400
662744	2008-01-04	40	40.29	39.76	39.85	34921700
662744	2008-01-03	40.63	40.81	40.25	40.3	22589500
662744	2008-01-02	41.53	41.55	40.35	40.56	30764600
662744	2007-12-31	40.91	41.6	40.61	41.26	24663300
662744	2007-12-28	41.7	41.89	40.84	41.1	23522900
662744	2007-12-27	42	42.03	41.32	41.46	19281700
662744	2007-12-26	42.08	42.32	41.75	42.3	15446400
662744	2007-12-24	41.73	42.67	41.73	42.28	12722200
662744	2007-12-21	41.81	42.07	41.07	41.92	42798800
662744	2007-12-20	41.85	42	40.83	41.41	28801500
662744	2007-12-19	41.68	42.6	41.48	41.59	26788600
662744	2007-12-18	42.14	42.2	40.78	41.5	34660100
662744	2007-12-17	42.01	42.2	41.26	41.7	39410600
662744	2007-12-14	42.42	43.25	42.11	42.16	33028000
662744	2007-12-13	42.87	43.14	42.01	43.05	37553200
662744	2007-12-12	44.94	45.64	42.51	43.43	62623400
662744	2007-12-11	46.52	47	44.5	44.65	33997700
662744	2007-12-10	45.5	46.78	45.41	46.64	30544800
662744	2007-12-07	46	46.41	45.33	45.37	23926800
662744	2007-12-06	45.19	45.98	44.92	45.96	21654800
662744	2007-12-05	44.51	45.28	44.35	45.23	29247800
662744	2007-12-04	45	45.02	44.47	44.71	24637200
662744	2007-12-03	46.25	46.37	45.31	45.47	25093100
662744	2007-11-30	46.14	46.7	45.6	46.13	45494200
662744	2007-11-29	44.8	44.88	44.02	44.63	22607000
662744	2007-11-28	43.7	45	43	44.85	36845200
662744	2007-11-27	42.46	43.32	42.01	42.94	35700800
662744	2007-11-26	43.24	43.26	41.82	41.88	31375200
662744	2007-11-23	42.57	43.34	42.41	43.15	14465600
662744	2007-11-21	42.39	43.33	41.92	42.14	29442100
662744	2007-11-20	42.8	43.64	41.73	42.77	43513500
662744	2007-11-19	44.08	44.08	42.78	42.82	32492400
662744	2007-11-16	44.29	44.5	43.48	44.37	33374900
662744	2007-11-15	45.64	45.8	43.8	44.08	31250400
662744	2007-11-14	46.84	46.99	45.32	45.73	33978500
662744	2007-11-13	44.5	46.38	44.18	46.27	40882500
662744	2007-11-12	43.55	45.38	43.55	43.98	32698500
662744	2007-11-09	43.35	45.09	42.59	43.98	45190300
662744	2007-11-08	43.35	44.41	42.02	43.5	48097300
662744	2007-11-07	45	45.1	43.25	43.31	43617100
662744	2007-11-06	44.49	45.66	44.49	45.56	31114100
662744	2007-11-05	43.9	45.1	43.27	44.45	37758000
662744	2007-11-02	46.02	46.13	44.22	45.11	51566400
662744	2007-11-01	46.75	47	45.48	45.71	48004100
662744	2007-10-31	48.3	48.58	47.33	48.28	29107800
662744	2007-10-30	47.93	48.18	47.47	47.99	20259000
662744	2007-10-29	48.32	48.44	47.67	47.98	17553900
662744	2007-10-26	47.95	48.45	46.81	48.03	26594400
662744	2007-10-25	47.3	47.84	46.45	47	34432800
662744	2007-10-24	47.65	47.77	46.45	47.48	28020700
662744	2007-10-23	48.3	48.3	47.24	47.78	20194300
662744	2007-10-22	47.45	48.15	47	47.78	25526300
662744	2007-10-19	48.63	48.8	47.54	47.57	35663200
662744	2007-10-18	48.44	48.98	47.76	48.85	49030200
662744	2007-10-17	50.72	50.77	49.47	50.03	28344700
662744	2007-10-16	51	51.15	49.97	50.2	28061000
662744	2007-10-15	52	52.07	50.98	51.42	20870800
662744	2007-10-12	52.48	52.57	51.99	52.07	14666500
662744	2007-10-11	52.5	52.96	52.12	52.42	18522300
662744	2007-10-10	52.2	52.48	51.98	52.3	15382700
662744	2007-10-09	52.64	52.65	52.07	52.57	14764200
662744	2007-10-08	52.65	52.65	52.25	52.43	10854900
662744	2007-10-05	52.55	52.94	52.51	52.71	16607600
662744	2007-10-04	52.04	52.49	52	52.4	16592800
662744	2007-10-03	51.45	52.03	51.38	51.93	16454000
662744	2007-10-02	51	51.87	50.95	51.72	26625200
662744	2007-10-01	50.04	50.67	49.76	50.64	22172400
662744	2007-09-28	50.66	50.66	50.11	50.27	14729500
662744	2007-09-27	50.51	50.65	50.1	50.6	13994900
662744	2007-09-26	50.31	50.69	49.94	50.41	21087800
662744	2007-09-25	50.1	50.58	49.92	50.22	20737300
662744	2007-09-24	51.24	51.25	50.5	50.59	20674800
662744	2007-09-21	51.28	51.46	50.65	51.24	26822400
662744	2007-09-20	51.09	51.4	50.52	50.79	19987500
662744	2007-09-19	51.45	51.93	50.68	51.07	34416800
662744	2007-09-18	49.7	51.3	49.42	51.21	33475200
662744	2007-09-17	49.84	50.26	49.37	49.51	19139500
662744	2007-09-14	49.66	50.1	49.6	49.95	18494200
662744	2007-09-13	49.56	50.24	49.56	49.86	23447600
662744	2007-09-12	49.37	49.49	49.12	49.39	16901500
662744	2007-09-11	49.23	49.79	49.05	49.45	21040400
662744	2007-09-10	49.21	49.5	48.6	48.96	20641600
662744	2007-09-07	49.17	49.72	48.75	49.02	32834000
662744	2007-09-06	50.05	50.07	49.49	49.79	20653000
662744	2007-09-05	50.26	50.26	49.6	49.95	27360000
662744	2007-09-04	50.62	51.25	50.51	51.08	24405600
662744	2007-08-31	51.32	51.34	50.53	50.68	22514200
662744	2007-08-30	50.14	50.59	50	50.21	18907100
662744	2007-08-29	50.01	50.6	49.6	50.55	25674300
662744	2007-08-28	50.76	50.76	49.65	49.66	30401900
662744	2007-08-27	51.77	51.77	50.76	50.87	24534600
662744	2007-08-24	51.88	51.99	51.37	51.87	18412600
662744	2007-08-23	52.03	52.08	51.24	51.83	37119400
662744	2007-08-22	51.78	51.87	50.93	51.65	30700500
662744	2007-08-21	51	51.96	50.7	51.3	26677700
662744	2007-08-20	51.86	52.17	50.47	51.35	36334500
662744	2007-08-17	51.82	52.78	50.52	51.76	63492600
662744	2007-08-16	48.06	50.33	47.77	49.85	69390600
662744	2007-08-15	47.9	49.27	47.66	48.23	40894900
662744	2007-08-14	48.6	48.7	47.8	47.86	26116600
662744	2007-08-13	49.29	49.3	48.4	48.5	26263700
662744	2007-08-10	47.75	49.4	47.75	48.59	32166500
662744	2007-08-09	48.3	49.2	47.92	48.35	39096900
662744	2007-08-08	48.67	49.97	48.56	49.7	35709200
662744	2007-08-07	48.04	49.34	47.6	48.67	46093100
662744	2007-08-06	47.29	48.28	46.52	48.16	52233600
662744	2007-08-03	47.65	48.1	46.97	47	43493200
662744	2007-08-02	47.77	48.05	47.56	47.78	37180800
662744	2007-08-01	47.3	47.86	46.89	47.63	48411200
662744	2007-07-31	48.01	48.41	47.39	47.42	33880000
662744	2007-07-30	47.9	48.14	47.45	47.7	35877300
662744	2007-07-27	47.54	48.21	47.35	47.41	37536200
662744	2007-07-26	47.34	47.72	46.9	47.23	51484500
662744	2007-07-25	47.45	48.24	46.9	47.93	33727500
662744	2007-07-24	47.93	48.14	47	47.15	33103600
662744	2007-07-23	48.46	48.6	48.02	48.15	24454400
662744	2007-07-20	49.26	49.27	48.1	48.31	32525300
662744	2007-07-19	49.57	49.85	48.9	49.27	22329300
662744	2007-07-18	49.36	49.78	48.54	49.36	28540200
662744	2007-07-17	49.73	50.2	49.7	49.8	19572700
662744	2007-07-16	49.34	49.98	49.34	49.62	14072800
662744	2007-07-13	49.55	49.82	49.35	49.5	14025900
662744	2007-07-12	48.6	49.55	48.51	49.53	18427900
662744	2007-07-11	48.37	49.06	48.12	48.51	24178900
662744	2007-07-10	48.6	48.73	48.27	48.36	27025200
662744	2007-07-09	49	49.17	48.78	48.81	21405600
662744	2007-07-06	49.31	49.37	48.85	49.15	20671200
662744	2007-07-05	49.04	49.65	49.03	49.37	12644600
662744	2007-07-03	49.49	49.7	49.24	49.55	8331400
662744	2007-07-02	49.15	49.35	48.98	49.32	11098100
662744	2007-06-29	49.23	49.35	48.59	48.89	19179000
662744	2007-06-28	49.23	49.46	48.76	49.09	15200500
662744	2007-06-27	48.79	49.2	48.55	49.19	16095400
662744	2007-06-26	49.15	49.4	48.8	48.8	21003400
662744	2007-06-25	49.18	49.48	48.66	48.85	20984900
662744	2007-06-22	49.84	49.89	48.95	48.95	35893600
662744	2007-06-21	50.02	50.13	49.71	49.89	19282200
662744	2007-06-20	50.7	50.8	49.94	49.98	21505400
662744	2007-06-19	50.17	50.83	50.15	50.55	25301000
662744	2007-06-18	50.01	50.14	49.83	49.91	13196100
662744	2007-06-15	50.17	50.38	49.99	50.08	27194200
662744	2007-06-14	50.36	50.45	50	50.08	17525600
662744	2007-06-13	50	50.38	49.75	50.36	19863000
662744	2007-06-12	49.85	50.1	49.65	49.66	16877600
662744	2007-06-11	50.1	50.29	49.81	50.05	13209900
662744	2007-06-08	49.92	50.28	49.56	50.26	18402800
662744	2007-06-07	50.3	50.5	49.74	49.79	21053100
662744	2007-06-06	50.5	50.65	50.26	50.33	14588700
662744	2007-06-05	50.78	50.8	50.55	50.66	12630000
662744	2007-06-04	50.78	50.92	50.62	50.85	12758700
662744	2007-06-01	50.75	50.99	50.48	50.78	14293500
662744	2007-05-31	50.96	51.04	50.47	50.71	15938900
662744	2007-05-30	50.65	51.19	50.49	50.81	16051700
662744	2007-05-29	51.23	51.5	51.16	51.19	14373200
662744	2007-05-25	51.2	51.25	50.79	51.2	11556400
662744	2007-05-24	51.7	51.74	50.96	51.05	17259600
662744	2007-05-23	51.7	51.9	51.33	51.35	13478000
662744	2007-05-22	51.21	51.62	51.17	51.5	16403900
662744	2007-05-21	51.3	51.35	51.07	51.23	14297800
662744	2007-05-18	51.32	51.37	51.11	51.28	14634500
662744	2007-05-17	51.15	51.25	50.87	51.13	14744800
662744	2007-05-16	51.34	51.42	50.86	51.12	18972400
662744	2007-05-15	50.99	51.39	50.92	50.94	15653600
662744	2007-05-14	51.03	51.15	50.56	50.78	16609200
662744	2007-05-11	50.82	51.09	50.62	50.95	11040500
662744	2007-05-10	51.45	51.47	50.54	50.58	17866500
662744	2007-05-09	51.32	51.63	51.19	51.45	16584300
662744	2007-05-08	51.28	51.49	51.09	51.4	10795300
662744	2007-05-07	51.48	51.56	51.28	51.42	11593100
667226	2008-05-02	95.53	95.85	94.64	95.32	10309200
667226	2008-05-01	94.86	95.45	93.43	94.94	15253100
667226	2008-04-30	95.06	97.28	95.06	96.15	19536000
667226	2008-04-29	92.61	95.32	92.61	94.74	19505100
667226	2008-04-28	92.8	93.43	92.27	92.5	7163400
667226	2008-04-25	92.66	93.24	91.23	92.69	12739600
667226	2008-04-24	93.88	93.99	91.91	92.4	12930400
667226	2008-04-23	94.25	94.63	93.48	94.48	13022700
667226	2008-04-22	92.49	94.5	92.47	94.03	11475600
667226	2008-04-21	93.15	93.45	92.11	92.7	8558800
667226	2008-04-18	91.76	93.32	91.7	93.18	10182100
667226	2008-04-17	91.2	92.62	91.17	91.99	9127200
667226	2008-04-16	90.33	92.08	90.18	91.93	11915100
667226	2008-04-15	89.7	90.28	89.15	90.17	8401300
667226	2008-04-14	88.8	89.4	88.55	89.3	7182100
667226	2008-04-11	89.03	89.77	88.61	88.8	7441800
667226	2008-04-10	90.19	90.4	88.93	89.6	9119700
667226	2008-04-09	89.51	90.53	89.43	89.95	10708500
667226	2008-04-08	87.9	89.37	87.76	89.28	7393100
667226	2008-04-07	88.65	89.37	88.12	88.27	8328300
667226	2008-04-04	88.03	88.66	87.7	88.05	9750500
667226	2008-04-03	86.91	88.8	86.76	87.72	9823600
667226	2008-04-02	86.65	88.19	85.42	87.51	10681700
667226	2008-04-01	85.08	86.89	84.57	86.74	11069000
667226	2008-03-31	84.95	85.93	84.32	85.36	10192000
667226	2008-03-28	84.89	85.58	83.92	84.5	7522200
667226	2008-03-27	85.32	86.95	84.27	84.4	9148200
667226	2008-03-26	84.62	85.69	84.48	84.96	11674800
667226	2008-03-25	84.27	84.84	83.71	84.54	12123000
667226	2008-03-24	83.38	84.79	82.92	84.01	9971900
667226	2008-03-20	81.28	84.07	80.87	83.21	18373200
667226	2008-03-19	86.14	86.84	81.8	81.89	14797100
667226	2008-03-18	85.11	86.12	84.53	86.12	13429600
667226	2008-03-17	83.47	84.99	82.44	84.19	15926800
667226	2008-03-14	87.51	87.64	84.09	85.34	15842000
667226	2008-03-13	86	87.61	85.41	87.04	10964800
667226	2008-03-12	87.5	88.58	86.56	86.73	10956900
667226	2008-03-11	85.71	88.33	85.7	88.16	13477100
667226	2008-03-10	85.55	85.97	84.35	84.73	11854100
667226	2008-03-07	87.23	87.49	84.65	85.26	15910600
667226	2008-03-06	88.53	89	87.18	87.8	14296500
667226	2008-03-05	87.03	88.86	86.67	88.79	16220500
667226	2008-03-04	86.66	87.7	85.06	86.73	13698300
667226	2008-03-03	86.38	87.92	85.84	87.2	9859700
667226	2008-02-29	88.47	88.6	85.98	86.66	12983700
667226	2008-02-28	88.22	89.29	87.77	89.02	8990300
667226	2008-02-27	87.43	88.94	87.43	88.22	9731900
667226	2008-02-26	86.75	88.4	86.29	88.12	12672600
667226	2008-02-25	85.54	87.59	85.31	87.18	11813500
667226	2008-02-22	85.27	85.74	83.69	85.42	12154700
667226	2008-02-21	85.57	86.51	84.33	84.78	12189400
667226	2008-02-20	83.99	86.86	83.7	86.34	13217100
667226	2008-02-19	84.39	85.49	84.25	84.83	12002500
667226	2008-02-15	82.52	83.69	81.7	83.6	26988700
667226	2008-02-14	82.98	83.58	82.6	82.84	11190400
667226	2008-02-13	80.92	82.29	80.29	82.12	12149400
667226	2008-02-12	80.84	82.33	80.41	81.12	12330400
667226	2008-02-11	80.22	80.47	78.51	80.43	17626800
667226	2008-02-08	79.29	79.48	78.39	79.26	8281700
667226	2008-02-07	77.11	79.24	76.51	78.74	12570900
667226	2008-02-06	80.13	80.55	77.24	77.51	15108200
667226	2008-02-05	80.73	80.99	79.61	79.74	15682500
667226	2008-02-04	82.51	82.98	81.01	82.02	10299100
667226	2008-02-01	84.71	84.93	81.53	82.49	16063300
667226	2008-01-31	82.1	84.5	81.24	83.25	12634300
667226	2008-01-30	82.11	85.23	81.93	83.23	9415400
667226	2008-01-29	83.21	83.72	81.9	82.6	9187700
667226	2008-01-28	81.13	83.26	80.23	82.86	9749400
667226	2008-01-25	84.68	85	81.44	81.82	14050100
667226	2008-01-24	81.85	83.69	81.14	83.67	13949600
667226	2008-01-23	78.76	81.48	76.4	81.45	20405300
667226	2008-01-22	78.23	82.37	76.84	81.25	20897900
667226	2008-01-18	82.75	84.98	80.88	83.46	18869200
667226	2008-01-17	86.5	87.17	82.1	82.75	18910400
667226	2008-01-16	87.69	88.38	85.21	86.25	15709400
667226	2008-01-15	89.96	90.05	88.15	88.27	13693400
667226	2008-01-14	91.22	91.85	90.41	90.91	9968600
667226	2008-01-11	91.6	92.57	90.23	90.67	10575000
667226	2008-01-10	91.6	92.1	90.14	91.9	13786500
667226	2008-01-09	90.88	92.75	90.55	92.57	12448200
667226	2008-01-08	92.41	93.38	90.58	90.95	10987700
667226	2008-01-07	93.74	93.74	91.15	92.13	12892200
667226	2008-01-04	93.88	95.21	93.2	93.35	13103800
667226	2008-01-03	93.8	94.84	93.46	94.61	10479200
667226	2008-01-02	93.96	94.69	92.71	93.46	9058000
667226	2007-12-31	94.37	94.58	93.01	93.33	5086600
667226	2007-12-28	94.01	94.93	93.3	94.86	7895000
667226	2007-12-27	95.08	95.08	93.65	93.75	8155100
667226	2007-12-26	94.31	95.2	94.31	94.84	7477600
667226	2007-12-24	93.63	94.79	93.63	94.48	2917500
667226	2007-12-21	92.3	94.68	92.26	94.04	13596000
667226	2007-12-20	90.93	92.52	90.9	92.05	6188100
667226	2007-12-19	91.39	92.12	90.32	90.9	8325200
667226	2007-12-18	90.6	91.63	89.61	91.19	8744300
667226	2007-12-17	91.7	91.76	89.58	89.98	8210000
667226	2007-12-14	92.5	92.96	91.91	92.02	11090600
667226	2007-12-13	91.51	93.21	91.13	93.08	8527400
667226	2007-12-12	91.91	92.97	90.93	91.78	10816100
667226	2007-12-11	91.68	92.59	89.81	89.89	8014900
667226	2007-12-10	91.23	92.01	90.75	91.72	5505300
667226	2007-12-07	90.69	91.59	90.34	90.96	6682700
667226	2007-12-06	89.27	91.7	88.86	91.38	9627700
667226	2007-12-05	87.79	89.72	87.79	89.3	10450000
667226	2007-12-04	87.14	87.78	86.83	87.16	6584600
667226	2007-12-03	87.1	88.18	86.74	87.84	7934200
667226	2007-11-30	87.13	87.77	86.02	87.77	11708800
667226	2007-11-29	85.61	87.33	85.61	86.56	8839800
667226	2007-11-28	84.52	86.51	84.08	86.06	10885100
667226	2007-11-27	83.45	84.59	81.92	84.31	14542300
667226	2007-11-26	86.85	87.33	83.52	83.79	10304600
667226	2007-11-23	86.46	87.06	85.86	86.67	3428300
667226	2007-11-21	87.8	88.49	85.59	85.75	11438800
667226	2007-11-20	85.05	88.61	85.05	87.9	10941300
667226	2007-11-19	85.98	86.37	84.62	85.03	8547800
667226	2007-11-16	84.88	86.47	84.7	85.98	11368700
667226	2007-11-15	85.94	86.48	83.48	84.16	11409300
667226	2007-11-14	87.35	88.33	85.72	86.15	9957500
667226	2007-11-13	85.82	86.99	83.59	86.83	11950300
667226	2007-11-12	87	87	84.41	85.27	12513300
667226	2007-11-09	88.9	88.9	87.1	87.26	10135900
667226	2007-11-08	87.97	90.59	87.7	89.18	17597400
667226	2007-11-07	90.91	90.92	87.31	87.54	12781100
667226	2007-11-06	88.69	90.7	88.69	90.64	9880100
667226	2007-11-05	87.47	89.2	87.46	88.48	9089200
667226	2007-11-02	87.65	89.27	87.1	88.48	12374800
667226	2007-11-01	90.05	91.48	88.49	89.04	10542400
667226	2007-10-31	90.4	92.13	90.18	91.51	9891600
667226	2007-10-30	91.75	91.95	89.69	90.08	9627000
667226	2007-10-29	91.86	93.57	91.6	92.88	9247200
667226	2007-10-26	91.86	92.3	91.1	91.65	7481600
667226	2007-10-25	90.46	91.6	89.58	91.23	9233600
667226	2007-10-24	89.12	90.42	88.3	89.9	10985100
667226	2007-10-23	88.93	89.71	87.82	88.92	9629900
667226	2007-10-22	88.16	88.51	86.72	88.44	10815500
667226	2007-10-19	92.7	92.7	89.03	89.27	14112700
667226	2007-10-18	93.07	93.75	92	92.42	10038800
667226	2007-10-17	93.88	93.94	92.05	93.26	10719100
667226	2007-10-16	92.4	93.85	92.11	93.45	10890700
667226	2007-10-15	92.27	92.94	91.98	92.33	8492000
667226	2007-10-12	91.53	91.74	90.88	91.41	6009000
667226	2007-10-11	92.52	92.82	90.16	91	9177800
667226	2007-10-10	90.33	92.48	90.29	92.08	11527500
667226	2007-10-09	91.83	93	91.68	92.8	8702300
667226	2007-10-08	91.55	91.96	91.3	91.58	5658400
667226	2007-10-05	92.1	92.57	91.59	92.32	6498100
667226	2007-10-04	91.65	92.03	90.53	91.84	6764800
667226	2007-10-03	91.51	91.98	90.77	91.48	8754800
667226	2007-10-02	93.92	93.99	91.82	92.56	9137300
667226	2007-10-01	93.3	94.53	93.27	94.44	8942800
667226	2007-09-28	93.55	94.4	93	93.58	8880700
667226	2007-09-27	93.26	93.63	92.9	93.51	7408900
667226	2007-09-26	93.18	93.32	91.47	92.51	11794400
667226	2007-09-25	93.09	93.59	91.66	91.88	12501200
667226	2007-09-24	95	95.5	94.19	94.35	9028600
667226	2007-09-21	94.28	95.36	94.11	94.84	12637900
667226	2007-09-20	94.02	94.63	93.75	94.17	8196500
667226	2007-09-19	93.7	94.94	93.59	94.11	11383700
667226	2007-09-18	91.2	93.53	90.95	93.34	9799900
667226	2007-09-17	90.01	91.54	90	90.93	7733600
667226	2007-09-14	89.4	91.27	89.37	90.65	7973300
667226	2007-09-13	89.65	90.82	89.54	90.09	8966600
667226	2007-09-12	88.42	89.84	88.28	89.19	11089100
667226	2007-09-11	87.51	89.13	86.7	88.59	10124500
667226	2007-09-10	87.56	88.29	85.91	87.05	10479000
667226	2007-09-07	87.93	89.03	87.19	87.65	9780300
667226	2007-09-06	88.48	89.33	88.11	88.93	8153100
667226	2007-09-05	88.47	88.65	87.79	88.36	9141400
667226	2007-09-04	87.19	89.27	87.16	88.73	9560000
667226	2007-08-31	88.31	88.86	87.46	87.76	8155000
667226	2007-08-30	86.7	87.6	85.54	87.19	7825700
667226	2007-08-29	85.2	87.38	84.68	86.7	10047800
667226	2007-08-28	86.6	86.73	84.3	84.3	10059100
667226	2007-08-27	86.63	87.39	86.34	87	6390100
667226	2007-08-24	85.9	87.53	85.9	87.22	7682700
667226	2007-08-23	85.8	86.47	84.09	85.48	8665500
667226	2007-08-22	84.81	85.56	84.35	85.39	10251000
667226	2007-08-21	84.14	85.25	83.57	84.3	11327200
667226	2007-08-20	84	85.55	83.02	84.89	9238500
667226	2007-08-17	83.69	85.1	82.74	84.36	16210700
667226	2007-08-16	79.79	81.96	78.25	81.39	19400800
667226	2007-08-15	82.25	83.81	80.38	80.76	12249800
667226	2007-08-14	83.06	83.7	82.11	82.45	15389400
667226	2007-08-13	84.1	84.31	82.11	82.45	10532900
667226	2007-08-10	80.14	83.73	79.41	83.42	13317300
667226	2007-08-09	83.1	84.74	81.11	81.11	15584400
667226	2007-08-08	82.98	85.63	82.98	84.33	14455100
667226	2007-08-07	81.33	83.89	80.52	83.18	15323400
667226	2007-08-06	81.19	82.08	78.39	82.02	17120400
667226	2007-08-03	83.71	85	80.58	81.02	15550400
667226	2007-08-02	84.51	86	82.59	83.89	15781800
667226	2007-08-01	84.77	89.5	82.55	85.17	21528500
667226	2007-07-31	86.26	87.45	85.16	85.26	11880000
667226	2007-07-30	85.85	87	83.89	86.43	12117700
667226	2007-07-27	88.31	88.94	84.6	85.2	17074500
667226	2007-07-26	89.26	90.45	86.27	87.46	17050200
667226	2007-07-25	89.86	91.69	88.45	91.05	14151400
667226	2007-07-24	91.64	92.15	89.57	89.85	10963400
667226	2007-07-23	92.17	93.16	91.15	92.57	9655600
667226	2007-07-20	93	93.31	91.38	92.12	10331400
667226	2007-07-19	93.46	93.73	92.48	93	8423900
667226	2007-07-18	91.09	93.43	90.6	93.08	11378500
667226	2007-07-17	93.08	93.08	90.7	91.1	9741600
667226	2007-07-16	93.5	94.05	91.35	92.12	10496400
667226	2007-07-13	93.48	95	92.88	93.33	9575600
667226	2007-07-12	90.91	93.37	90.75	93.3	12604300
667226	2007-07-11	89.48	90.87	88.71	90.75	12243200
667226	2007-07-10	89	90.21	87.81	89	13871900
667226	2007-07-09	87.55	89.8	87.45	89.5	10646500
667226	2007-07-06	86.57	87.96	86.57	87.68	11725300
667226	2007-07-05	86.79	87.14	85.51	86.57	8746800
667226	2007-07-03	83.6	86.69	83.6	86.33	4605600
667226	2007-07-02	84.7	85.28	84.41	85.15	8212100
667226	2007-06-29	84.79	85.19	83.52	84.24	10730000
667226	2007-06-28	84.89	84.89	83.84	84.18	8594200
667226	2007-06-27	82.25	84	81.62	83.89	10245400
667226	2007-06-26	83.49	83.78	82.37	82.7	13487200
667226	2007-06-25	81.56	83.66	81.5	82.95	12688600
667226	2007-06-22	82.85	82.94	81.5	81.55	13441500
667226	2007-06-21	81.49	83.02	81.36	82.85	10058700
667226	2007-06-20	83.6	83.7	80.76	80.97	11012500
667226	2007-06-19	82.99	83.75	82.95	83.29	7033200
667226	2007-06-18	83.27	84	83.27	83.39	5996000
667226	2007-06-15	82.86	83.6	82.76	83.17	9432300
667226	2007-06-14	81.41	82.55	81.4	82.33	8437000
667226	2007-06-13	80.81	81.55	80.72	81.15	9948700
667226	2007-06-12	81.35	81.81	80.5	80.56	7413800
667226	2007-06-11	80.66	81.78	80.27	81.36	6784500
667226	2007-06-08	80.01	80.74	79.12	80.69	8551500
667226	2007-06-07	81.65	82.06	80.1	80.2	10980300
667226	2007-06-06	82.73	82.73	81.37	81.79	7520900
667226	2007-06-05	82.71	83.04	82.17	82.73	7402100
667226	2007-06-04	82.2	83.25	82	83.13	7958100
667226	2007-06-01	81.76	82.52	81.72	82.23	7346300
667226	2007-05-31	82.15	82.36	81.02	81.49	11512700
667226	2007-05-30	80.56	82.29	80.16	82.25	10776900
667226	2007-05-29	80.98	81	80	80.71	7964700
667226	2007-05-25	80.4	81.13	80.28	81.13	6839500
667226	2007-05-24	81.67	81.88	79.75	79.97	13263200
667226	2007-05-23	82.18	82.91	81.17	81.4	14228400
667226	2007-05-22	82.83	83.23	82.04	82.18	9214900
667226	2007-05-21	83.11	83.56	82.58	82.83	11359500
667226	2007-05-18	81.87	82.92	81.8	82.85	11114500
667226	2007-05-17	80.75	82	80.2	81.46	7783600
667226	2007-05-16	80.15	80.93	79.61	80.73	9402800
667226	2007-05-15	80.94	81.37	80.61	80.73	9846800
667226	2007-05-14	80	80.94	79.83	80.87	12527500
667226	2007-05-11	78.5	80.13	78.5	80.04	8427500
667226	2007-05-10	79.52	79.68	78.15	78.19	7882900
667226	2007-05-09	79.92	79.97	78.89	79.75	7409000
667226	2007-05-08	79.42	80.19	78.87	80.05	7018200
667226	2007-05-07	78.63	79.7	78.51	79.58	7298200
13606	2008-05-02	8.55	8.68	8.15	8.27	75407700
13606	2008-05-01	8.28	8.54	8.22	8.48	63141600
13606	2008-04-30	8.21	8.42	8.17	8.26	66520600
13606	2008-04-29	8.22	8.38	8.08	8.12	63074800
13606	2008-04-28	8.15	8.42	8.1	8.21	170511600
13606	2008-04-25	8.2	8.23	7.49	7.5	227269800
13606	2008-04-24	8.02	8.79	7.81	8.4	241760600
13606	2008-04-23	7.76	7.83	7.36	7.52	83811800
13606	2008-04-22	7.7	7.86	7.52	7.65	63315800
13606	2008-04-21	7.5	7.77	7.46	7.73	75387200
13606	2008-04-18	7.32	7.5	7.31	7.45	95216500
13606	2008-04-17	7.14	7.31	7.08	7.26	64796500
13606	2008-04-16	6.95	7.21	6.92	7.19	63447600
13606	2008-04-15	6.83	6.91	6.67	6.88	44831300
13606	2008-04-14	6.69	6.83	6.69	6.78	39533200
13606	2008-04-11	6.59	6.78	6.57	6.69	46402300
13606	2008-04-10	6.72	6.82	6.6	6.74	47465800
13606	2008-04-09	6.94	7	6.65	6.72	55195300
13606	2008-04-08	6.69	7.02	6.67	6.91	111095900
13606	2008-04-07	6.75	6.87	6.6	6.73	70070200
13606	2008-04-04	6.43	6.52	6.2	6.49	66864300
13606	2008-04-03	6.07	6.46	6.05	6.46	67737000
13606	2008-04-02	5.95	6.33	5.93	6.13	65244500
13606	2008-04-01	5.77	5.98	5.77	5.97	55328600
13606	2008-03-31	5.6	5.76	5.6	5.72	42293600
13606	2008-03-28	5.89	5.9	5.58	5.59	39674800
13606	2008-03-27	5.93	5.96	5.75	5.83	61712900
13606	2008-03-26	6.09	6.09	5.83	5.87	57327500
13606	2008-03-25	6.03	6.1	5.86	6	56608700
13606	2008-03-24	5.69	6.02	5.68	5.96	55202100
13606	2008-03-20	5.51	5.73	5.29	5.62	175819300
13606	2008-03-19	5.39	5.54	5.27	5.45	71480800
13606	2008-03-18	5.32	5.42	5.03	5.29	76802800
13606	2008-03-17	5.02	5.26	4.95	5.11	69811300
13606	2008-03-14	5.45	5.49	5.25	5.29	80501600
13606	2008-03-13	5.64	5.64	5.12	5.39	125528200
13606	2008-03-12	5.89	5.91	5.66	5.7	60198600
13606	2008-03-11	5.74	5.93	5.56	5.9	75303100
13606	2008-03-10	5.85	6	5.58	5.6	48615900
13606	2008-03-07	5.88	6.02	5.72	5.78	43806100
13606	2008-03-06	6.08	6.11	5.91	5.94	34544500
13606	2008-03-05	6.17	6.23	6.04	6.12	37409900
13606	2008-03-04	6.1	6.19	6.02	6.13	38992800
13606	2008-03-03	6.42	6.42	6.12	6.18	44365300
13606	2008-02-29	6.57	6.62	6.49	6.53	47435500
13606	2008-02-28	6.53	6.68	6.52	6.62	42080700
13606	2008-02-27	6.49	6.6	6.4	6.6	39084400
13606	2008-02-26	6.44	6.55	6.33	6.52	31167600
13606	2008-02-25	6.26	6.51	6.16	6.46	32971600
13606	2008-02-22	6.24	6.26	6.04	6.25	31300300
13606	2008-02-21	6.42	6.44	6.13	6.23	56458700
13606	2008-02-20	6.43	6.45	6.35	6.41	24628900
13606	2008-02-19	6.5	6.58	6.42	6.48	29039100
13606	2008-02-15	6.44	6.47	6.36	6.45	22710900
13606	2008-02-14	6.56	6.59	6.43	6.46	24904700
13606	2008-02-13	6.52	6.62	6.48	6.58	28887800
13606	2008-02-12	6.36	6.73	6.34	6.46	59226700
13606	2008-02-11	6.11	6.51	6.04	6.39	53746200
13606	2008-02-08	6.14	6.18	6.01	6.08	32818300
13606	2008-02-07	6.26	6.3	6.07	6.17	56865700
13606	2008-02-06	6.36	6.42	6.25	6.31	39376500
13606	2008-02-05	6.6	6.62	6.35	6.43	36157300
13606	2008-02-04	6.85	6.93	6.65	6.68	36825300
13606	2008-02-01	6.69	6.9	6.6	6.85	37890900
13606	2008-01-31	6.68	6.75	6.58	6.64	48116800
13606	2008-01-30	6.67	6.94	6.63	6.75	37156000
13606	2008-01-29	6.8	6.8	6.56	6.69	41276000
13606	2008-01-28	6.5	6.78	6.41	6.67	46709100
13606	2008-01-25	6.31	6.7	6.31	6.58	87012300
13606	2008-01-24	6.4	6.4	6.11	6.26	65537100
13606	2008-01-23	5.83	6.31	5.74	6.3	74051800
13606	2008-01-22	5.53	6.03	5.5	5.93	78467900
13606	2008-01-18	5.81	6	5.8	5.92	58894100
13606	2008-01-17	5.92	5.92	5.68	5.76	77878800
13606	2008-01-16	6.02	6.02	5.81	5.86	64534200
13606	2008-01-15	6.12	6.12	5.91	5.97	42666300
13606	2008-01-14	6.12	6.21	6.09	6.18	29713800
13606	2008-01-11	6.18	6.24	6.05	6.06	33524900
13606	2008-01-10	6	6.3	5.84	6.25	61641000
13606	2008-01-09	6.11	6.14	5.76	6.07	77760600
13606	2008-01-08	6.25	6.35	6.09	6.1	47965400
13606	2008-01-07	6.21	6.3	6.1	6.16	47007600
13606	2008-01-04	6.38	6.38	6	6.13	57781000
13606	2008-01-03	6.66	6.66	6.41	6.45	47186200
13606	2008-01-02	6.73	6.77	6.51	6.6	33239700
13606	2007-12-31	6.67	6.75	6.65	6.73	25845200
13606	2007-12-28	6.85	6.87	6.68	6.7	24070400
13606	2007-12-27	6.87	6.94	6.8	6.84	24715700
13606	2007-12-26	6.71	6.92	6.68	6.89	28075200
13606	2007-12-24	6.75	6.79	6.71	6.75	12102200
13606	2007-12-21	6.8	6.85	6.72	6.79	38574200
13606	2007-12-20	6.76	6.84	6.68	6.79	29402600
13606	2007-12-19	6.8	6.84	6.68	6.76	30154300
13606	2007-12-18	6.85	6.89	6.71	6.81	43893100
13606	2007-12-17	6.88	6.93	6.75	6.8	32642300
13606	2007-12-14	6.92	6.96	6.86	6.89	39308200
13606	2007-12-13	7	7.05	6.9	6.99	52307700
13606	2007-12-12	7.1	7.16	6.94	7.06	51345200
13606	2007-12-11	7.14	7.32	6.94	6.97	51625000
13606	2007-12-10	7.1	7.2	7.04	7.14	46088500
13606	2007-12-07	7.05	7.19	7.02	7.06	32730900
13606	2007-12-06	7.04	7.08	6.97	7.06	43309900
13606	2007-12-05	7.13	7.2	6.97	6.98	60530500
13606	2007-12-04	7.2	7.24	6.93	6.97	55445100
13606	2007-12-03	7.52	7.52	7.23	7.25	34936800
13606	2007-11-30	7.41	7.57	7.38	7.51	44521600
13606	2007-11-29	7.36	7.38	7.24	7.29	33889600
13606	2007-11-28	7.14	7.39	7.11	7.36	45713100
13606	2007-11-27	7.11	7.11	6.91	7.07	35465400
13606	2007-11-26	7.28	7.28	7	7.03	35305100
13606	2007-11-23	7.12	7.23	7.02	7.19	26410300
13606	2007-11-21	7.05	7.15	6.87	6.95	74438500
13606	2007-11-20	7.46	7.46	7.01	7.24	64463900
13606	2007-11-19	7.65	7.66	7.33	7.34	49514900
13606	2007-11-16	7.94	7.94	7.62	7.7	44599600
13606	2007-11-15	7.98	8.05	7.75	7.78	42543900
13606	2007-11-14	8.07	8.15	7.86	7.98	49918300
13606	2007-11-13	8.07	8.07	7.87	8	48381500
13606	2007-11-12	8.29	8.29	7.74	7.87	70008700
13606	2007-11-09	8.39	8.5	8.2	8.2	49722600
13606	2007-11-08	8.55	8.63	8.1	8.48	72812300
13606	2007-11-07	8.5	8.6	8.24	8.24	50244800
13606	2007-11-06	8.75	8.75	8.5	8.63	29736900
13606	2007-11-05	8.99	8.99	8.52	8.67	46085500
13606	2007-11-02	8.65	8.96	8.52	8.95	54682600
13606	2007-11-01	8.77	8.82	8.49	8.5	40702800
13606	2007-10-31	8.82	8.88	8.7	8.87	51999800
13606	2007-10-30	8.77	8.88	8.68	8.8	27337300
13606	2007-10-29	8.7	8.84	8.64	8.77	41843900
13606	2007-10-26	8.67	8.7	8.45	8.67	34455600
13606	2007-10-25	8.6	8.72	8.48	8.6	37072300
13606	2007-10-24	8.57	8.61	8.4	8.59	35777000
13606	2007-10-23	8.48	8.65	8.41	8.65	33681500
13606	2007-10-22	8.26	8.52	8.25	8.34	44896400
13606	2007-10-19	8.73	8.75	8.34	8.37	56208000
13606	2007-10-18	8.67	8.84	8.64	8.76	29935100
13606	2007-10-17	8.92	8.95	8.57	8.69	40713000
13606	2007-10-16	8.9	9.12	8.75	8.78	50122100
13606	2007-10-15	9.2	9.2	8.96	8.99	50301100
13606	2007-10-12	8.81	9.24	8.81	9.2	92115900
13606	2007-10-11	8.32	8.81	8.31	8.76	92387000
13606	2007-10-10	8.31	8.35	8.19	8.23	35656900
13606	2007-10-09	8.22	8.32	8.13	8.32	44958200
13606	2007-10-08	8.39	8.39	8.17	8.19	32965900
13606	2007-10-05	8.38	8.4	8.24	8.37	37616800
13606	2007-10-04	8.47	8.51	8.23	8.26	47923100
13606	2007-10-03	8.54	8.6	8.38	8.43	46275400
13606	2007-10-02	8.39	8.6	8.37	8.57	53076700
13606	2007-10-01	8.56	8.58	8.19	8.23	55588700
13606	2007-09-28	8.63	8.73	8.48	8.49	45248000
13606	2007-09-27	8.9	8.93	8.61	8.63	51538100
13606	2007-09-26	8.68	9	8.53	8.88	92855600
13606	2007-09-25	8.4	8.42	8.25	8.34	26048600
13606	2007-09-24	8.47	8.61	8.36	8.48	58416100
13606	2007-09-21	8.34	8.34	8.18	8.23	34315600
13606	2007-09-20	8.25	8.4	8.16	8.25	31985200
13606	2007-09-19	8.45	8.52	8.28	8.4	53313300
13606	2007-09-18	8.36	8.49	8.18	8.42	46274400
13606	2007-09-17	8.09	8.38	8.09	8.28	54178200
13606	2007-09-14	7.83	8.09	7.75	8.03	41976000
13606	2007-09-13	7.64	7.96	7.62	7.92	67743700
13606	2007-09-12	7.55	7.67	7.5	7.5	39284200
13606	2007-09-11	7.55	7.7	7.53	7.58	38497800
13606	2007-09-10	7.6	7.62	7.5	7.52	33337300
13606	2007-09-07	7.65	7.7	7.5	7.52	44294800
13606	2007-09-06	7.8	7.83	7.64	7.78	29200500
13606	2007-09-05	7.9	7.97	7.73	7.77	21248300
13606	2007-09-04	7.78	8.03	7.76	7.99	33481800
13606	2007-08-31	7.8	7.87	7.68	7.81	31661000
13606	2007-08-30	7.63	7.77	7.58	7.67	28371300
13606	2007-08-29	7.6	7.77	7.53	7.72	30019600
13606	2007-08-28	7.75	7.8	7.51	7.51	32215200
13606	2007-08-27	7.91	7.91	7.8	7.8	15413900
13606	2007-08-24	7.73	7.92	7.61	7.9	32283200
13606	2007-08-23	7.88	7.91	7.65	7.75	39053400
13606	2007-08-22	8	8	7.78	7.85	52598600
13606	2007-08-21	7.97	8	7.9	7.92	21618200
13606	2007-08-20	7.89	8	7.8	8	29239000
13606	2007-08-17	7.92	7.98	7.58	7.83	46074100
13606	2007-08-16	7.92	8.01	7.49	7.7	79269700
13606	2007-08-15	8.11	8.26	7.99	8	46661000
13606	2007-08-14	8.4	8.45	8.05	8.07	46389600
13606	2007-08-13	8.38	8.43	8.27	8.37	32384000
13606	2007-08-10	8.34	8.4	8.14	8.23	43283600
13606	2007-08-09	8.59	8.72	8.34	8.38	57268800
13606	2007-08-08	8.4	8.87	8.37	8.87	89683700
13606	2007-08-07	8.16	8.35	8.08	8.3	38346400
13606	2007-08-06	8.12	8.31	8.01	8.19	41952800
13606	2007-08-03	8.4	8.49	8.06	8.06	41947200
13606	2007-08-02	8.45	8.51	8.28	8.4	37131300
13606	2007-08-01	8.48	8.55	8.3	8.43	50208400
13606	2007-07-31	8.92	8.97	8.51	8.51	92658500
13606	2007-07-30	8.33	8.75	8.25	8.74	89310500
13606	2007-07-27	8.18	8.37	8.08	8.23	103608100
13606	2007-07-26	8.11	8.33	7.9	8.09	163778100
13606	2007-07-25	8.32	8.32	7.95	7.97	121480600
13606	2007-07-24	8.4	8.42	8.26	8.26	40407100
13606	2007-07-23	8.46	8.53	8.35	8.46	35141700
13606	2007-07-20	8.62	8.63	8.34	8.4	54515400
13606	2007-07-19	8.75	8.75	8.55	8.63	36435000
13606	2007-07-18	8.68	8.69	8.51	8.63	49253900
13606	2007-07-17	8.88	8.93	8.71	8.73	33145100
13606	2007-07-16	9.01	9.04	8.84	8.86	28833400
13606	2007-07-13	8.98	9.01	8.84	8.97	37718300
13606	2007-07-12	8.93	9.05	8.87	8.96	47692100
13606	2007-07-11	9.1	9.14	8.81	8.9	69498300
13606	2007-07-10	9.15	9.3	9.08	9.09	54535900
13606	2007-07-09	9.16	9.24	9.07	9.08	53025000
13606	2007-07-06	9.2	9.23	9.08	9.11	38706900
13606	2007-07-05	9.36	9.36	9.06	9.15	61974600
13606	2007-07-03	9.48	9.48	9.26	9.42	84167900
13606	2007-07-02	9.57	9.64	9.43	9.64	26132700
13606	2007-06-29	9.6	9.7	9.33	9.42	50311300
13606	2007-06-28	9.34	9.65	9.32	9.49	73319700
13606	2007-06-27	8.97	9.32	8.86	9.28	50463100
13606	2007-06-26	9.09	9.15	8.95	8.96	33566400
13606	2007-06-25	9.24	9.37	8.98	9.03	55386700
13606	2007-06-22	8.8	9.23	8.78	9.13	80634900
13606	2007-06-21	8.86	8.91	8.79	8.91	39556500
13606	2007-06-20	8.71	8.88	8.63	8.86	48532800
13606	2007-06-19	8.78	8.79	8.64	8.65	35009900
13606	2007-06-18	8.92	8.93	8.73	8.85	40366700
13606	2007-06-15	8.76	8.97	8.68	8.92	60766600
13606	2007-06-14	8.58	8.7	8.58	8.66	38504100
13606	2007-06-13	8.39	8.59	8.36	8.56	35626000
13606	2007-06-12	8.39	8.49	8.32	8.32	31170400
13606	2007-06-11	8.39	8.42	8.3	8.4	25466600
13606	2007-06-08	8.06	8.3	8.06	8.24	32557200
13606	2007-06-07	8.28	8.36	8.05	8.06	41030200
13606	2007-06-06	8.26	8.32	8.2	8.26	35361900
13606	2007-06-05	8.28	8.39	8.27	8.31	59915300
13606	2007-06-04	8.34	8.4	8.23	8.27	20478600
13606	2007-06-01	8.37	8.44	8.27	8.35	35945600
13606	2007-05-31	8.54	8.55	8.26	8.34	32387200
13606	2007-05-30	8.35	8.54	8.32	8.5	32562200
13606	2007-05-29	8.53	8.59	8.38	8.4	26365400
13606	2007-05-25	8.56	8.59	8.41	8.45	30442800
13606	2007-05-24	8.77	8.82	8.48	8.49	50346200
13606	2007-05-23	8.68	8.82	8.68	8.76	33757700
13606	2007-05-22	8.78	8.83	8.67	8.68	27184500
13606	2007-05-21	8.73	8.93	8.68	8.78	35850300
13606	2007-05-18	8.86	8.86	8.68	8.69	15419100
13606	2007-05-17	8.78	8.87	8.69	8.76	25567100
13606	2007-05-16	8.93	8.95	8.73	8.76	31767900
13606	2007-05-15	8.72	8.98	8.71	8.91	66793000
13606	2007-05-14	8.55	8.97	8.52	8.71	81573100
13606	2007-05-11	8.26	8.42	8.26	8.37	25357400
13606	2007-05-10	8.36	8.42	8.2	8.24	26700800
13606	2007-05-09	8.37	8.48	8.3	8.35	62769800
13606	2007-05-08	8.15	8.4	8.15	8.37	60113400
13606	2007-05-07	8.19	8.22	8.15	8.16	12470500
663137	2008-05-02	203.39	203.39	198	200.27	9437100
663137	2008-05-01	191.77	199.19	190.85	199.05	9483200
663137	2008-04-30	193.38	194.93	189.82	191.37	10352600
663137	2008-04-29	190.25	192.68	188.25	192.68	7127200
663137	2008-04-28	192.49	192.5	189.89	190.24	6252600
663137	2008-04-25	190.26	192.49	188.37	192	12187400
663137	2008-04-24	180.34	189.39	179.36	188.79	13182700
663137	2008-04-23	180.84	183.2	178	179.35	7435900
663137	2008-04-22	179.78	181.37	178.5	179.76	6127000
663137	2008-04-21	179.57	181.75	178.29	180.4	7820700
663137	2008-04-18	176.91	183.03	176.91	179.93	16882100
663137	2008-04-17	167.74	173.5	167.1	172.1	8730300
663137	2008-04-16	166.15	169.17	165.91	169.05	9340800
663137	2008-04-15	165.06	165.95	161.68	164.2	9134700
663137	2008-04-14	166.45	167.55	163.35	163.59	9857900
663137	2008-04-11	168	171.87	166.87	167.3	11355300
663137	2008-04-10	173.9	173.9	168.87	170.55	14744400
663137	2008-04-09	178.25	178.9	173.15	174.14	11425400
663137	2008-04-08	177.3	181.5	176.76	178.9	8629400
663137	2008-04-07	178.56	181.75	176.93	178.73	10276200
663137	2008-04-04	176.55	179.33	174	175.4	8496700
663137	2008-04-03	174.79	179.15	172.88	176.53	10755800
663137	2008-04-02	177	181.62	176.1	176.87	12058300
663137	2008-04-01	171.49	176.99	170.21	176.86	14694100
663137	2008-03-31	164.17	168.49	162.85	165.39	8977400
663137	2008-03-28	169.57	170.5	163.39	164.45	11978700
663137	2008-03-27	176.61	177.24	167.38	168.14	15195800
663137	2008-03-26	178.49	179.05	174.33	175.48	11610600
663137	2008-03-25	177.51	182.65	177.14	179.63	11666800
663137	2008-03-24	179	184.52	176.15	178.88	15643700
663137	2008-03-20	166.3	180.36	166.21	179.63	20801800
663137	2008-03-19	177.94	178.46	165.4	166.49	24176100
663137	2008-03-18	164.96	175.88	159.76	175.59	43276100
663137	2008-03-17	142.03	154.12	140.27	151.02	38648800
663137	2008-03-14	167	167.8	155	156.86	27102300
663137	2008-03-13	160.44	167.3	156.76	165.44	18617600
663137	2008-03-12	164.03	170.06	162.61	163.01	14444900
663137	2008-03-11	161.9	164.84	157.5	163.07	20415300
663137	2008-03-10	159.99	164.78	155.23	155.58	13725600
663137	2008-03-07	157	163.32	157	160.07	15228600
663137	2008-03-06	162.95	163.59	158.13	158.65	15129200
663137	2008-03-05	163.91	168.31	162.67	164.97	13270000
663137	2008-03-04	163.61	166.44	160.2	163.6	17887900
663137	2008-03-03	169.29	169.29	164.31	165.08	11920800
663137	2008-02-29	174.39	175.54	169	169.63	11113300
663137	2008-02-28	180.28	180.28	175.57	176.7	8828200
663137	2008-02-27	171.84	181.28	171.51	180.8	15903400
663137	2008-02-26	175.48	178	171.87	172.7	11517900
663137	2008-02-25	175.35	178	172.07	177.36	12849200
663137	2008-02-22	175.55	178	171.39	177.71	9631400
663137	2008-02-21	178.5	179.2	174.72	175.17	8204800
663137	2008-02-20	171.97	178.85	171.82	177.25	10793700
663137	2008-02-19	180.31	181.37	172.68	173.8	10366600
663137	2008-02-15	175.1	178.79	173.37	178.41	12449300
663137	2008-02-14	178.5	181.1	176.5	176.56	10996700
663137	2008-02-13	180.29	181.73	176.5	180.18	13933900
663137	2008-02-12	186.18	186.25	178.5	180.65	18397200
663137	2008-02-11	187.87	190	185.5	185.87	8875800
663137	2008-02-08	189	190.64	185.7	187.07	7869300
663137	2008-02-07	185.77	193.77	185.32	190.46	10839200
663137	2008-02-06	191.48	192.85	186.25	187.17	9955500
663137	2008-02-05	194.66	197.31	189.61	189.86	13276400
663137	2008-02-04	207.84	208	199.2	200.8	9071300
663137	2008-02-01	199.15	208.78	198	207.78	12207400
663137	2008-01-31	196.45	203.21	195	199.55	14803500
663137	2008-01-30	195.27	205.97	193.4	198.55	17597900
663137	2008-01-29	197.04	198.36	194.07	196.05	7164500
663137	2008-01-28	190.62	196.46	190.62	196.25	10216000
663137	2008-01-25	201.51	202	189.91	191.37	14019500
663137	2008-01-24	200.1	201	194.2	199.2	11987200
663137	2008-01-23	186.04	199.97	184.59	199.39	17635700
663137	2008-01-22	178.17	192.83	175.42	190.69	19029400
663137	2008-01-18	192.17	193.39	184.6	187.21	14975700
663137	2008-01-17	198.29	199.5	189.66	190.98	12283800
663137	2008-01-16	193.31	201.78	192.4	197.5	13026600
663137	2008-01-15	199.55	199.55	192.36	193.29	11292700
663137	2008-01-14	200.17	202.22	199.03	201.65	9400200
663137	2008-01-11	196.96	200.68	194.57	198.74	12400600
663137	2008-01-10	189.35	199.4	187.04	196.91	14830500
663137	2008-01-09	189.04	192.2	183.7	191.75	15901200
663137	2008-01-08	195.81	199.5	189	189.5	13553700
663137	2008-01-07	200.23	200.25	189.99	194.73	16044400
663137	2008-01-04	201	204	198.29	199.93	10157900
663137	2008-01-03	208.92	209.04	204.14	204.84	7751700
663137	2008-01-02	214.8	215.05	206.6	207.6	9573500
663137	2007-12-31	211.59	216.79	209.5	215.05	5834300
663137	2007-12-28	214.45	214.77	211.81	211.94	4209500
663137	2007-12-27	214.88	217.8	211.95	211.95	5304600
663137	2007-12-26	214.09	217.37	211.55	216.69	4290500
663137	2007-12-24	211	214.95	210.7	214.32	3419400
663137	2007-12-21	205.85	210.25	205.02	209.6	10853800
663137	2007-12-20	206.06	206.72	200.65	202.67	10108000
663137	2007-12-19	202.68	206.1	200.64	204.16	11895100
663137	2007-12-18	209.8	210.53	196.9	201.51	30016700
663137	2007-12-17	209.76	211.81	207	208.63	13323900
663137	2007-12-14	208.74	215.2	207.7	210.67	10348500
663137	2007-12-13	209.85	214.24	204.94	208.48	17143300
663137	2007-12-12	217.05	220.85	208.5	212.58	18041100
663137	2007-12-11	224.11	227.45	210.69	211.15	12783500
663137	2007-12-10	219.19	224.31	218.01	224.21	8412400
663137	2007-12-07	223.01	224.04	217.03	217.89	7797700
663137	2007-12-06	214.5	223.35	214.29	222.51	9987100
663137	2007-12-05	219.46	220	214.23	218.26	12954700
663137	2007-12-04	221.06	223.46	215.22	215.22	10734100
663137	2007-12-03	226.09	229.35	223.6	226.89	6800300
663137	2007-11-30	232.65	234.22	224.77	226.64	11878600
663137	2007-11-29	226.02	228.31	222.5	224.38	9774200
663137	2007-11-28	217.58	227.86	217.08	227.52	15710600
663137	2007-11-27	210	213.98	206.19	213.33	11946400
663137	2007-11-26	214.65	217.45	205.42	207.45	9815200
663137	2007-11-23	212.52	216.48	211.8	216.48	4737100
663137	2007-11-21	213.41	215.27	206.44	209.5	14874300
663137	2007-11-20	220.4	226.23	213.5	217.48	13433000
663137	2007-11-19	223.52	228.4	216.62	220.54	11007900
663137	2007-11-16	228.26	229.57	222.57	225.25	10083400
663137	2007-11-15	230.11	233.69	223.74	227.02	10224600
663137	2007-11-14	239.75	240.05	231.04	233.31	13919000
663137	2007-11-13	220.94	233.04	218.34	233.04	17393800
663137	2007-11-12	210.9	221.19	208.24	214.71	14406900
663137	2007-11-09	202.57	218.59	202.57	211.33	16979700
663137	2007-11-08	213.67	218	201.57	209.94	20301400
663137	2007-11-07	218.9	221.79	213.16	214.18	13210300
663137	2007-11-06	221.74	224.07	213.59	223.16	15570500
663137	2007-11-05	220	224.9	212.8	218.39	21377900
663137	2007-11-02	241.8	241.8	223.44	229.6	25177900
663137	2007-11-01	243.55	244.41	238.75	240.21	12579000
663137	2007-10-31	240.36	250.7	240	247.92	14384600
663137	2007-10-30	241.25	246.4	239.45	240.33	10453400
663137	2007-10-29	236.22	244.98	235.07	243.81	9892400
663137	2007-10-26	232.86	236.99	229.36	235.92	9389300
663137	2007-10-25	224.11	230	221.81	226.66	12088700
663137	2007-10-24	222.76	225.82	215.8	225.12	12650800
663137	2007-10-23	223.63	225.87	220.91	223.76	8176600
663137	2007-10-22	216.52	224.25	213	222.18	12163500
663137	2007-10-19	226.15	227.47	217.6	217.69	13106800
663137	2007-10-18	224.9	228.31	224.22	227.85	6499200
663137	2007-10-17	228.25	230.48	223.08	227.62	9189000
663137	2007-10-16	227.76	228	223.2	224.83	7415500
663137	2007-10-15	233.25	234.31	227.42	229.34	7024200
663137	2007-10-12	230.67	234.2	229.73	233.56	6544800
663137	2007-10-11	239.02	239.02	226.05	229.01	12887100
663137	2007-10-10	237.11	239.03	234.9	235.94	9685200
663137	2007-10-09	227.8	239.7	226.2	239.2	15123700
663137	2007-10-08	227.51	229.35	226.26	226.96	4142600
663137	2007-10-05	227.11	229.72	225.96	228.5	7327700
663137	2007-10-04	227.55	229.25	223.89	225.95	10039900
663137	2007-10-03	226.25	230.63	225.67	227.35	10121400
663137	2007-10-02	223.25	228.5	222.11	228.02	9419800
663137	2007-10-01	215.41	223.62	215.4	222.98	9905600
663137	2007-09-28	215.76	218.67	215.25	216.74	6156400
663137	2007-09-27	215.45	218.38	214.19	216.78	8330100
663137	2007-09-26	212.42	216.27	210.8	214.61	10681000
663137	2007-09-25	209	213.07	208.81	210.9	11727900
663137	2007-09-24	210.99	214.9	207.71	210.43	13439800
663137	2007-09-21	205.56	210.35	203.53	209.98	18187700
663137	2007-09-20	210.94	211	203.44	203.53	27435100
663137	2007-09-19	203.49	207	203	205.5	23115400
663137	2007-09-18	190.8	200.76	187.41	200.5	22107700
663137	2007-09-17	189	189.5	186.34	187.61	7751300
663137	2007-09-14	186.95	191	185.59	190.59	9337600
663137	2007-09-13	183.75	196.04	183.72	188.47	11292300
663137	2007-09-12	183.14	184.25	181.7	182.53	7737700
663137	2007-09-11	185.5	187	182.5	183.5	11334500
663137	2007-09-10	180.5	186.07	178.5	183.61	12989300
663137	2007-09-07	176.6	181.05	175	178.98	15144300
663137	2007-09-06	178.5	179.71	175.36	179.18	9250600
663137	2007-09-05	179.68	179.79	176.9	177.81	8987600
663137	2007-09-04	176.18	183.7	176.18	180.8	10161800
663137	2007-08-31	175.65	178.1	173.87	176.01	11023700
663137	2007-08-30	169.96	173.43	169.79	171.38	9559600
663137	2007-08-29	172.38	174.45	167.92	173.72	12797500
663137	2007-08-28	175.01	176.13	170.25	170.95	11610600
663137	2007-08-27	179.33	180.05	177.26	177.95	6664000
663137	2007-08-24	176.77	180.26	175.6	179.73	8935300
663137	2007-08-23	179.79	180.88	175.92	177.5	10549400
663137	2007-08-22	177.52	180.05	174.29	177.89	13427000
663137	2007-08-21	172.5	177.3	170	175.48	11796100
663137	2007-08-20	176.02	176.39	170.12	172.76	13174400
663137	2007-08-17	178.12	180.86	170.5	175	26741100
663137	2007-08-16	163.1	171.41	157.38	169.85	31328800
663137	2007-08-15	169	173.52	163.83	164.9	22268000
663137	2007-08-14	178.6	178.78	169	169.75	26255900
663137	2007-08-13	185.01	187.25	176.61	177.5	15296400
663137	2007-08-10	178.65	184.41	175.57	180.5	20278700
663137	2007-08-09	186.16	190.65	180.79	182.25	20868400
663137	2007-08-08	192.04	198.5	188.76	193.3	20622000
663137	2007-08-07	186.58	194.64	185.39	191.25	22763100
663137	2007-08-06	179.2	187.86	175	187.79	18867300
663137	2007-08-03	185.41	186.84	179.68	179.68	19828300
663137	2007-08-02	189.15	192.48	185	187.46	13133400
663137	2007-08-01	187.03	189.1	182.85	189	16282600
663137	2007-07-31	198.55	198.99	187.25	188.34	14744900
663137	2007-07-30	194.52	197.6	192.45	195.74	12195100
663137	2007-07-27	194.67	196.84	190.51	192.65	17054700
663137	2007-07-26	198	199.89	189	195.12	22690900
663137	2007-07-25	199.8	203.75	197.78	203.16	13933200
663137	2007-07-24	202.63	204.56	196.77	198.15	12344500
663137	2007-07-23	207.16	207.88	204.07	205.04	7760400
663137	2007-07-20	211.17	211.97	204.79	205.94	14540900
663137	2007-07-19	217.08	217.5	210.03	211.69	9461900
663137	2007-07-18	216.03	218.52	212.34	214.99	11664000
663137	2007-07-17	221.74	222.12	218.65	219.4	5582200
663137	2007-07-16	221.87	223.45	219.46	220.4	4654500
663137	2007-07-13	220.06	222.82	219.2	222.18	5605300
663137	2007-07-12	218.47	220.29	216.72	220.29	6072900
663137	2007-07-11	216.98	219	214.65	216.72	8924700
663137	2007-07-10	220.99	222.7	216.52	217.08	7960500
663137	2007-07-09	223.02	225.77	222.51	223.3	3998900
663137	2007-07-06	220.76	224.22	220.7	223.64	4122400
663137	2007-07-05	224.29	224.29	221.2	221.32	5385600
663137	2007-07-03	220.34	224.9	219.99	224.55	4676800
663137	2007-07-02	217.5	219.65	216	219.18	5019900
663137	2007-06-29	219.55	220.44	213.69	216.75	7853800
663137	2007-06-28	219.75	221.47	217.67	218.96	5980200
663137	2007-06-27	214	219.8	212.56	219.33	9018600
663137	2007-06-26	217.7	219.36	214.17	214.17	9711500
663137	2007-06-25	221.11	223.17	215.05	216.74	11566700
663137	2007-06-22	226.5	226.79	220.27	222.4	9778800
663137	2007-06-21	225.98	226.9	222.2	226.9	8340800
663137	2007-06-20	229.75	230.33	225.72	225.89	5831400
663137	2007-06-19	226.16	229.57	225.49	229.47	4580200
663137	2007-06-18	226.55	227.54	224.8	226.97	4370200
663137	2007-06-15	227.33	228.47	226	226.19	7430400
663137	2007-06-14	227.71	229.3	225.01	225.75	14381600
663137	2007-06-13	229	233.64	228	233.64	7359000
663137	2007-06-12	226.9	231.12	225.58	227.85	7474500
663137	2007-06-11	225.6	227.57	224.13	227.16	4285600
663137	2007-06-08	220.1	225.07	218.75	225.06	5903000
663137	2007-06-07	226.29	227.42	219.34	220.05	8363600
663137	2007-06-06	227.77	227.94	224.85	227.35	4411400
663137	2007-06-05	229.36	230.33	228.25	229.36	3676600
663137	2007-06-04	230	230.65	227.94	229.71	3411600
663137	2007-06-01	232.08	232.89	229.59	230.71	4093200
663137	2007-05-31	232.21	233.97	230.09	230.82	4578100
663137	2007-05-30	226.25	232	225.6	232	5393000
663137	2007-05-29	226.25	228.9	226.03	228.44	3734700
663137	2007-05-25	226.81	226.95	224.19	225.53	4068800
663137	2007-05-24	229.37	230.75	225.05	225.68	6211000
663137	2007-05-23	231.7	232.41	228.43	228.54	4276600
663137	2007-05-22	229.79	231.66	228.75	230.71	3568400
663137	2007-05-21	230.65	231.69	228.56	229.23	7778600
663137	2007-05-18	228.55	231.22	227.95	230.34	6726900
663137	2007-05-17	226.75	227.93	225.25	227.38	4185200
663137	2007-05-16	225.59	227.96	224.52	227.11	5161400
663137	2007-05-15	226.19	228.33	224.26	224.38	5771800
663137	2007-05-14	228.03	229	225.35	226.18	4761900
663137	2007-05-11	223.91	227.55	223.6	227.5	4956100
663137	2007-05-10	225.5	226.98	222.95	223.1	4963100
663137	2007-05-09	224.95	227.68	223.35	226.57	5195100
663137	2007-05-08	225.92	225.99	222.96	224.95	4879700
663137	2007-05-07	227	229.9	225.6	227.22	4637000
666236	2008-05-02	61.13	61.95	60.32	60.63	4309900
666236	2008-05-01	59.41	60.7	59.23	60.67	4052200
666236	2008-04-30	59.86	60.73	59.29	59.4	3820500
666236	2008-04-29	60.26	60.26	59.26	59.86	3284100
666236	2008-04-28	60.73	61	60.18	60.46	4166700
666236	2008-04-25	60.72	60.95	59.8	60.49	3713800
666236	2008-04-24	58.81	60.69	58.41	60.31	5416500
666236	2008-04-23	59.5	59.74	58.33	58.81	4240900
666236	2008-04-22	60.02	60.49	58.8	59.39	4319700
666236	2008-04-21	60.6	60.75	60.01	60.39	4884600
666236	2008-04-18	59.79	61.31	59	60.99	9694400
666236	2008-04-17	57.6	57.98	57.05	57.4	4439400
666236	2008-04-16	56.84	57.99	56.35	57.88	4876700
666236	2008-04-15	56.62	56.88	56	56.47	4761200
666236	2008-04-14	57.09	57.2	55.99	56.37	5998300
666236	2008-04-11	57.2	58.34	56.88	56.99	5428200
666236	2008-04-10	58.24	59.31	57.5	58.8	4957500
666236	2008-04-09	57.97	58.93	57.5	58.03	4386100
666236	2008-04-08	57.75	57.75	56.88	57.19	3905500
666236	2008-04-07	58.8	58.84	57.98	58.11	3440200
666236	2008-04-04	57.01	58.5	57.01	58.27	5110500
666236	2008-04-03	57.17	57.94	57.13	57.64	3687500
666236	2008-04-02	57.74	58.17	57.4	57.63	3955000
666236	2008-04-01	56.81	58	56.77	57.79	4817400
666236	2008-03-31	55.72	56.79	55.72	56.42	4389600
666236	2008-03-28	55.47	56.3	55.17	55.85	4312700
666236	2008-03-27	55.65	55.79	54.94	55	6215800
666236	2008-03-26	55.73	56.06	55.35	55.63	4194800
666236	2008-03-25	55	56.15	54.66	56	5410900
666236	2008-03-24	54.41	55.36	54.26	55.01	4179900
666236	2008-03-20	55.18	55.18	53.5	54.29	11765000
666236	2008-03-19	56.98	57.62	55.11	55.11	5029500
666236	2008-03-18	56.36	56.78	55.44	56.78	6491200
666236	2008-03-17	54.91	56.16	54.65	55.22	8674400
666236	2008-03-14	57	57.34	55.43	56.13	4929800
666236	2008-03-13	56.09	57.2	55.38	56.7	5370200
666236	2008-03-12	56.97	57.8	56.87	56.98	2994600
666236	2008-03-11	56.41	57.02	55.64	56.96	4337900
666236	2008-03-10	56.5	56.71	55.54	55.68	3304300
666236	2008-03-07	57.03	57.47	56.18	56.56	4344000
666236	2008-03-06	58.61	58.81	57.39	57.48	3683800
666236	2008-03-05	58.7	59.66	58.32	59.02	3804200
666236	2008-03-04	58.12	58.66	57.55	58.52	4578900
666236	2008-03-03	57.57	58.55	57.41	58.55	3851600
666236	2008-02-29	58.42	58.57	57.46	57.54	4119600
666236	2008-02-28	59.09	59.56	58.77	59.18	4440600
666236	2008-02-27	58.92	60	58.65	59.63	5067500
666236	2008-02-26	57.74	59.22	57.74	59.16	5273900
666236	2008-02-25	56.46	58.01	56.1	57.91	5278200
666236	2008-02-22	55.63	56.68	55.32	56.54	5401500
666236	2008-02-21	56.48	56.84	55.39	55.51	3842600
666236	2008-02-20	56.03	56.53	55.18	56.35	6101900
666236	2008-02-19	56.57	57.2	56.28	56.41	5743900
666236	2008-02-15	57.4	57.49	55.85	56.04	21901000
666236	2008-02-14	58.84	59.25	57.46	57.51	5081800
666236	2008-02-13	58.05	58.92	57.91	58.83	3464600
666236	2008-02-12	57.7	58.46	57.18	57.53	5481200
666236	2008-02-11	57.23	57.74	56.75	57.64	6905000
666236	2008-02-08	58.32	58.42	57.42	57.83	3791400
666236	2008-02-07	58.23	59.06	58	58.77	4538900
666236	2008-02-06	59.55	59.79	58.5	58.67	4191100
666236	2008-02-05	59.55	60.42	58.74	59.04	5869300
666236	2008-02-04	59.99	60.76	59.92	60.48	4619500
666236	2008-02-01	59.02	60.5	59.01	60.21	7009300
666236	2008-01-31	58.07	59.41	57	59.07	6105800
666236	2008-01-30	58.25	59.26	57.97	58.16	5109800
666236	2008-01-29	59.17	59.23	57.85	58.44	5759700
666236	2008-01-28	58.21	59.17	58.21	58.92	5934000
666236	2008-01-25	58.45	59.69	57.83	58.25	8600200
666236	2008-01-24	55.96	56.8	55.3	56.2	6213500
666236	2008-01-23	52.79	56.55	52.48	56.5	8848200
666236	2008-01-22	52.52	54.45	52.05	53.95	8900800
666236	2008-01-18	56.06	56.95	54.9	55.3	6781400
666236	2008-01-17	57.59	58.14	55.35	55.57	6284000
666236	2008-01-16	56.27	58.42	56.27	57.53	5488800
666236	2008-01-15	57.08	57.57	56.24	56.54	4394000
666236	2008-01-14	56.91	58.12	56.91	57.79	3333100
666236	2008-01-11	58	58.47	56.23	56.8	4495000
666236	2008-01-10	57.06	58.56	56.51	57.82	7055300
666236	2008-01-09	57.1	57.66	56.23	57.6	5776600
666236	2008-01-08	58.31	58.49	57	57.09	5293000
666236	2008-01-07	58.52	58.82	56.87	58.08	5599600
666236	2008-01-04	59.57	60.17	58.12	58.28	5946900
666236	2008-01-03	59.98	60.47	59.58	60.2	3404500
666236	2008-01-02	61.52	61.52	59.72	59.9	4162000
666236	2007-12-31	60.89	62	60.89	61.57	3703600
666236	2007-12-28	61.72	61.97	60.79	61.2	3318700
666236	2007-12-27	61.74	61.74	60.84	61.19	3360600
666236	2007-12-26	61	61.79	61	61.77	2003600
666236	2007-12-24	61.36	61.75	60.87	61.53	1470700
666236	2007-12-21	61.75	61.96	60.11	60.71	6491800
666236	2007-12-20	61.41	61.73	60.44	60.69	4150600
666236	2007-12-19	60.48	61.67	60.48	61.09	5571000
666236	2007-12-18	60.51	61.16	60.19	60.59	5658500
666236	2007-12-17	59.63	60.78	59.63	60.2	4410700
666236	2007-12-14	60.67	60.87	59.97	59.98	4623200
666236	2007-12-13	58.67	60.96	57.93	60.65	7694000
666236	2007-12-12	59.54	59.54	56.71	57.74	6918000
666236	2007-12-11	59.69	59.95	58.23	58.35	4731400
666236	2007-12-10	58.56	59.94	58.56	59.48	3902400
666236	2007-12-07	58.22	58.82	57.69	58.51	3048300
666236	2007-12-06	57.71	58.32	57.58	58.23	2669400
666236	2007-12-05	56.9	58.08	56.9	57.73	3888300
666236	2007-12-04	56.75	56.94	56.34	56.64	3848800
666236	2007-12-03	56.27	57.71	56.27	57.06	5646000
666236	2007-11-30	55.43	57.61	55.29	56.62	10069900
666236	2007-11-29	55.51	55.57	54.76	54.88	5170800
666236	2007-11-28	54.35	55.97	54.26	55.58	7783400
666236	2007-11-27	53.53	54.4	53.15	54.05	4881300
666236	2007-11-26	54.7	54.84	53.06	53.19	5217100
666236	2007-11-23	54.18	54.73	54.01	54.67	1445200
666236	2007-11-21	53.95	54.73	53.72	53.91	7226200
666236	2007-11-20	54.74	55.55	53.63	54.51	7365800
666236	2007-11-19	55.55	56.22	54.51	54.76	6546000
666236	2007-11-16	57.43	57.47	55.27	55.88	7135300
666236	2007-11-15	58.17	58.54	56.87	57.16	4153400
666236	2007-11-14	58.38	59.74	58.16	58.52	4418600
666236	2007-11-13	57.3	58.31	57.11	58.14	5047100
666236	2007-11-12	57.54	58.1	57	57.13	3874500
666236	2007-11-09	58.52	59.23	57.57	57.76	4185300
666236	2007-11-08	59.09	59.9	58.55	59.29	4596800
666236	2007-11-07	61.03	61.03	59	59.04	3658800
666236	2007-11-06	59.96	61.07	59.93	60.99	4345200
666236	2007-11-05	57.99	60.24	57.99	59.91	3686500
666236	2007-11-02	59.31	59.61	58.51	59.35	4221400
666236	2007-11-01	60.2	60.23	58.97	59.04	3679000
666236	2007-10-31	60.32	60.69	59.66	60.41	3345600
666236	2007-10-30	59.66	60.54	59.51	59.91	3088200
666236	2007-10-29	59.52	59.99	59.49	59.71	2298400
666236	2007-10-26	59.5	59.66	58.86	59.44	3254400
666236	2007-10-25	58.87	59.38	58.4	59.13	3312000
666236	2007-10-24	58.43	58.85	57.58	58.72	3653300
666236	2007-10-23	57.64	58.76	57.39	58.7	3344600
666236	2007-10-22	57.22	58.42	57.17	58.14	4523500
666236	2007-10-19	58.6	60	57.24	58.32	7963900
666236	2007-10-18	60.7	60.99	60	60.69	3626500
666236	2007-10-17	61.65	61.98	60.43	60.7	5045500
666236	2007-10-16	61.49	61.73	60.96	61.16	3100500
666236	2007-10-15	61.73	62	60.68	61.37	3148800
666236	2007-10-12	60.99	62.29	60.66	61.71	2403900
666236	2007-10-11	60.87	61.85	60.47	60.88	3721800
666236	2007-10-10	61.25	61.39	59.59	60.71	4853600
666236	2007-10-09	60.51	61.24	60.37	61.24	3517300
666236	2007-10-08	59.95	60.86	59.79	60.59	2736100
666236	2007-10-05	59.91	60.15	59.55	59.82	2723300
666236	2007-10-04	60.15	60.5	59.51	59.59	2732600
666236	2007-10-03	59.72	60.62	59.53	59.91	2828900
666236	2007-10-02	60.89	60.96	59.57	59.75	3327700
666236	2007-10-01	59.6	60.95	59.46	60.76	3577000
666236	2007-09-28	59.18	59.67	59.07	59.47	3339600
666236	2007-09-27	59.49	59.7	58.98	59.2	3398200
666236	2007-09-26	59.54	59.67	58.77	59.3	3270600
666236	2007-09-25	57.9	59.16	57.74	59.09	3465100
666236	2007-09-24	58.77	59.14	57.78	58.01	4092400
666236	2007-09-21	58.58	59.09	58.17	58.69	8791500
666236	2007-09-20	58.15	58.5	57.8	58.17	3485800
666236	2007-09-19	58.25	58.96	58.02	58.26	5533500
666236	2007-09-18	56.37	57.4	55.98	57.28	4370300
666236	2007-09-17	56.33	56.59	55.75	56.34	3614300
666236	2007-09-14	56.07	56.55	55.95	56.44	2340200
666236	2007-09-13	56.05	56.59	55.84	56.3	2845700
666236	2007-09-12	56.24	56.43	55.79	55.97	3539000
666236	2007-09-11	55.05	56.47	55.05	56.22	3766800
666236	2007-09-10	54.98	55.39	54.12	55.06	3233800
666236	2007-09-07	55.9	56.4	54.53	54.71	5204800
666236	2007-09-06	55	56.67	55	56.66	4342100
666236	2007-09-05	55.85	56.36	54.92	55.24	5384400
666236	2007-09-04	56.23	56.5	55.42	56.36	4027000
666236	2007-08-31	56.77	57.17	56.06	56.15	5129600
666236	2007-08-30	56.5	57.56	56.04	56.29	3822800
666236	2007-08-29	56	57.03	55.71	57	2953900
666236	2007-08-28	56.6	56.96	55.54	55.59	4307800
666236	2007-08-27	55.64	57.47	55.61	56.9	4102700
666236	2007-08-24	55.75	55.96	55.5	55.8	4213800
666236	2007-08-23	56.2	56.32	55.75	55.87	3811800
666236	2007-08-22	55.29	55.94	55.22	55.82	3992800
666236	2007-08-21	55.3	55.85	54.93	55.02	3461400
666236	2007-08-20	55.02	55.98	54.55	55.82	4290500
666236	2007-08-17	55.4	55.74	53.93	54.46	7299400
666236	2007-08-16	54	54.84	52.88	54.12	10739300
666236	2007-08-15	56.59	57.21	54.55	54.72	6901500
666236	2007-08-14	56.63	57.59	55.98	56.37	4442600
666236	2007-08-13	56.1	56.89	56	56.49	4161400
666236	2007-08-10	56.31	56.7	53.5	56.01	8808700
666236	2007-08-09	56.9	57.77	56.7	56.78	5860700
666236	2007-08-08	59.47	59.47	56.76	57.75	5986700
666236	2007-08-07	58.55	59.24	56.64	58.87	5314900
666236	2007-08-06	58.92	58.97	57.56	58.95	5439600
666236	2007-08-03	59.11	59.61	58.07	58.18	5006100
666236	2007-08-02	57.4	59.37	57.2	59.05	6344300
666236	2007-08-01	56.94	57.67	56.51	57.15	9123200
666236	2007-07-31	59.57	59.75	57.44	57.51	7153000
666236	2007-07-30	59	59.73	58.44	59.44	5253100
666236	2007-07-27	59.31	59.77	58.61	58.61	6464500
666236	2007-07-26	60.49	60.5	58.46	59.42	9265700
666236	2007-07-25	61.35	61.74	60.68	60.88	6978600
666236	2007-07-24	61.01	61.46	60.59	60.68	5343700
666236	2007-07-23	61.4	61.67	61.2	61.45	4069300
666236	2007-07-20	60.46	61.75	60.42	60.96	8138000
666236	2007-07-19	61.7	61.9	59.76	60.98	7556800
666236	2007-07-18	60.69	60.95	60.17	60.54	4795000
666236	2007-07-17	60.94	61.21	60.6	60.84	5555700
666236	2007-07-16	60.34	61.12	60.3	60.6	5276000
666236	2007-07-13	60.28	60.61	59.79	60.14	4809700
666236	2007-07-12	58.95	60.49	58.74	60.44	7032700
666236	2007-07-11	57.98	58.98	57.8	58.74	5035000
666236	2007-07-10	58.06	58.49	57.8	57.82	3872800
666236	2007-07-09	59.21	59.23	58.5	58.53	3032600
666236	2007-07-06	58.61	59.22	58.46	59.08	3150700
666236	2007-07-05	57.05	58.59	57.05	58.36	4983700
666236	2007-07-03	57.32	57.59	56.97	57.2	1784200
666236	2007-07-02	56.7	57.5	56.61	57.08	4293200
666236	2007-06-29	56.51	56.82	55.99	56.28	3921400
666236	2007-06-28	56.31	57.3	56.06	56.38	3975400
666236	2007-06-27	55.81	56.37	55.49	56.31	4796600
666236	2007-06-26	55.9	56.43	55.68	56.01	6656800
666236	2007-06-25	55.82	56.33	55.34	55.68	3567700
666236	2007-06-22	56.18	56.25	55.55	55.68	6236100
666236	2007-06-21	56.6	56.83	55.62	56.38	5049400
666236	2007-06-20	57.96	58.2	56.46	56.55	5146300
666236	2007-06-19	57.6	58.28	57.52	57.87	3252700
666236	2007-06-18	59.24	59.24	57.7	57.81	4341300
666236	2007-06-15	58.64	59.14	58.24	58.87	7291300
666236	2007-06-14	57.65	58.46	57.5	58.24	4381100
666236	2007-06-13	57.02	57.65	56.77	57.55	5369600
666236	2007-06-12	57	57.15	56.41	56.64	4337200
666236	2007-06-11	57.25	57.4	56.91	57.02	4729700
666236	2007-06-08	56.5	57.41	56.2	57.38	4053100
666236	2007-06-07	57.26	57.47	56.4	56.4	5947100
666236	2007-06-06	58.08	58.09	56.98	57.34	5501100
666236	2007-06-05	58.45	58.65	57.96	58.18	5538600
666236	2007-06-04	58.5	58.98	58.28	58.62	4766600
666236	2007-06-01	58.11	58.85	58.07	58.8	5809700
666236	2007-05-31	57.75	58.21	57.61	57.91	6119900
666236	2007-05-30	57.25	57.79	56.46	57.73	4664200
666236	2007-05-29	57.02	57.57	57.01	57.35	5188500
666236	2007-05-25	55.93	57.25	55.93	56.93	4929400
666236	2007-05-24	56.55	56.78	55.93	55.99	6693000
666236	2007-05-23	57.05	57.05	55.82	56.54	12017100
666236	2007-05-22	58.25	58.38	56.87	56.98	9787800
666236	2007-05-21	58.5	58.68	58.1	58.3	7615300
666236	2007-05-18	58.39	58.75	58.11	58.7	6948800
666236	2007-05-17	58.12	58.53	58.04	58.22	6259000
666236	2007-05-16	57.99	58.15	57.65	58.14	9219200
666236	2007-05-15	58.56	59.37	57.95	58.01	10542500
666236	2007-05-14	57.81	58.8	57.55	58.7	12723300
666236	2007-05-11	57.21	58.21	57.18	57.79	7925800
666236	2007-05-10	56.26	57.43	56.01	56.86	9978300
666236	2007-05-09	55.85	56.85	55.79	56.81	7030400
666236	2007-05-08	55.33	55.95	54.97	55.79	8606400
666236	2007-05-07	56.04	56.3	55.27	55.33	6873100
666601	2008-05-02	67.51	68.32	67.51	68.26	12562300
666601	2008-05-01	67.13	67.88	66.95	67.81	13165100
666601	2008-04-30	67.45	67.67	66.92	67.09	13098400
666601	2008-04-29	67.25	67.49	67.13	67.19	7706800
666601	2008-04-28	67.3	67.67	67.17	67.32	9071600
666601	2008-04-25	67.57	67.7	66.94	67.31	9182200
666601	2008-04-24	67.21	67.74	67.02	67.37	9613100
666601	2008-04-23	67.12	67.49	66.75	67.26	10643000
666601	2008-04-22	66.06	67.16	65.79	66.99	13185600
666601	2008-04-21	66.25	66.57	66.05	66.32	8975600
666601	2008-04-18	66.07	66.8	65.94	66.51	10741100
666601	2008-04-17	65.64	66	65.55	65.76	8841500
666601	2008-04-16	65.79	65.91	65.13	65.7	12617900
666601	2008-04-15	65.63	66.02	64.99	65.65	17362000
666601	2008-04-14	65.99	66.42	65.74	65.74	10326800
666601	2008-04-11	66.2	66.75	65.94	66	9234800
666601	2008-04-10	66.26	66.57	66.15	66.33	8272100
666601	2008-04-09	66.22	66.5	65.94	66.29	8589900
666601	2008-04-08	65.98	66.61	65.75	66.32	8861100
666601	2008-04-07	65.65	66.24	65.5	66.14	8901900
666601	2008-04-04	65.24	65.95	65.03	65.73	8079600
666601	2008-04-03	64.8	65.58	64.8	65.27	7651200
666601	2008-04-02	65.85	65.97	65.15	65.31	9791500
666601	2008-04-01	65.13	65.92	64.51	65.87	11204700
666601	2008-03-31	64.29	65.01	63.72	64.87	13668500
666601	2008-03-28	64.84	65	64.06	64.18	8755200
666601	2008-03-27	64.82	65.25	64.52	64.62	10772200
666601	2008-03-26	64.21	64.85	64.21	64.7	11354700
666601	2008-03-25	64.93	65.14	64.35	64.55	9511900
666601	2008-03-24	65.16	65.54	64.64	64.89	9887900
666601	2008-03-20	64.97	65.5	64.89	65.38	16276300
666601	2008-03-19	65.39	65.81	64.82	64.88	15845800
666601	2008-03-18	64.74	65.31	64.43	65.31	15062200
666601	2008-03-17	61.64	64.29	61.64	64.04	21927300
666601	2008-03-14	63.37	63.37	62.25	62.65	20835000
666601	2008-03-13	62.52	63.44	61.66	62.81	15810500
666601	2008-03-12	62.45	63.13	62.14	62.55	13132300
666601	2008-03-11	61.76	62.53	61.49	62.44	13635600
666601	2008-03-10	61.69	61.74	61.17	61.33	14229400
666601	2008-03-07	62.06	62.42	61.4	61.51	14935800
666601	2008-03-06	62.95	63.3	62.51	62.63	12137700
666601	2008-03-05	62.76	63.28	62.64	63.13	13654600
666601	2008-03-04	62.1	62.8	62.01	62.64	14347700
666601	2008-03-03	62	62.3	61.62	62.23	8841200
666601	2008-02-29	62.7	62.75	61.88	61.96	12028300
666601	2008-02-28	63.1	63.49	62.5	62.71	8545200
666601	2008-02-27	63.21	63.85	62.96	63.04	9569700
666601	2008-02-26	63.67	64.07	63.4	63.72	9219200
666601	2008-02-25	63.34	63.94	63.21	63.85	9979000
666601	2008-02-22	62.76	63.28	62.5	63.18	10142300
666601	2008-02-21	63.38	63.57	62.75	62.98	11085000
666601	2008-02-20	63.66	63.71	63.11	63.23	13772900
666601	2008-02-19	63.25	63.83	63.05	63.66	10392600
666601	2008-02-15	62.67	63.1	62.45	62.9	11916000
666601	2008-02-14	63.3	63.63	62.62	62.79	10864100
666601	2008-02-13	62.59	63.75	62.59	63.41	11190600
666601	2008-02-12	62.14	63.15	62.01	62.97	11421300
666601	2008-02-11	62.13	62.14	61.36	61.88	11133400
666601	2008-02-08	62.85	63.19	61.94	62.03	13338800
666601	2008-02-07	62.81	63.18	62.5	62.81	13693300
666601	2008-02-06	63.18	63.37	62.78	63.05	9556900
666601	2008-02-05	63.72	63.75	62.8	62.87	11320400
666601	2008-02-04	63.38	63.71	63	63.47	7976200
666601	2008-02-01	63.35	63.59	62.75	63.36	11780400
666601	2008-01-31	61.86	63.39	61.72	63.14	21274200
666601	2008-01-30	62.97	63	62	62.18	13653300
666601	2008-01-29	63.34	63.39	62.83	62.97	10074000
666601	2008-01-28	62.66	63.13	62.5	63.07	10182000
666601	2008-01-25	63.54	63.99	62.34	62.46	23938400
666601	2008-01-24	64.54	64.54	63.34	63.51	18084400
666601	2008-01-23	65	65.57	62.13	64.2	22843600
666601	2008-01-22	64.67	66.75	64.5	65.27	29488900
666601	2008-01-18	68.16	68.16	66.01	66.29	22716600
666601	2008-01-17	68.37	68.56	66	67.83	18336600
666601	2008-01-16	67.33	68.85	67.33	68.31	18310300
666601	2008-01-15	67.7	68.17	67.45	67.76	11545300
666601	2008-01-14	68.29	68.29	67.31	67.95	11661600
666601	2008-01-11	67.34	68.03	67.34	67.88	15541800
666601	2008-01-10	67.43	68.23	67.35	67.91	13043400
666601	2008-01-09	66.99	68.29	66.99	67.8	19489900
666601	2008-01-08	67.05	67.75	66.6	66.94	13478500
666601	2008-01-07	65.76	67.21	65.75	66.86	12352700
666601	2008-01-04	65.72	66.4	65.72	65.84	12714800
666601	2008-01-03	65.75	66.4	65.36	65.93	9277600
666601	2008-01-02	66.56	67	65.72	65.91	11970500
666601	2007-12-31	67.29	67.33	66.55	66.7	8515000
666601	2007-12-28	67.75	67.93	67.03	67.38	5279200
666601	2007-12-27	67.1	67.98	67.01	67.33	7623400
666601	2007-12-26	67.98	67.99	67.36	67.56	6399800
666601	2007-12-24	67.61	68.3	67.59	67.87	2772000
666601	2007-12-21	67.35	68.19	67.35	68.03	19689500
666601	2007-12-20	67.68	67.68	67.23	67.33	11029400
666601	2007-12-19	67.59	67.75	67.21	67.32	8853900
666601	2007-12-18	67.9	67.9	67.18	67.71	12275400
666601	2007-12-17	67.43	67.76	67.21	67.55	12357700
666601	2007-12-14	67.58	67.93	67.39	67.59	9492100
666601	2007-12-13	67.5	68	67.42	67.87	7775900
666601	2007-12-12	68	68.4	67.02	67.7	19269400
666601	2007-12-11	67.79	67.97	67.48	67.55	10231500
666601	2007-12-10	67.73	68	67.45	67.79	8315100
666601	2007-12-07	68.5	68.5	67.58	67.68	12058400
666601	2007-12-06	68.19	68.37	67.75	68.3	7604500
666601	2007-12-05	67.45	68.25	67.45	68.21	9752700
666601	2007-12-04	67.44	68.21	67.4	67.94	8107400
666601	2007-12-03	67.62	68.08	67.3	67.71	9768100
666601	2007-11-30	68.54	68.75	67.2	67.74	16655400
666601	2007-11-29	67.99	68.66	67.56	68.4	11035900
666601	2007-11-28	67.84	68.48	67.06	68.35	15187400
666601	2007-11-27	67.58	67.88	67.23	67.73	15183000
666601	2007-11-26	66.75	68.08	66.39	67.37	15977400
666601	2007-11-23	67.4	67.4	66.17	66.88	5964700
666601	2007-11-21	67	67.65	66.94	67.14	14971600
666601	2007-11-20	67.83	67.95	67.2	67.64	15463500
666601	2007-11-19	67.46	68.01	67.44	67.59	19230900
666601	2007-11-16	67.2	67.78	66.58	67.75	15135600
666601	2007-11-15	66.76	67.3	66.54	66.88	11491600
666601	2007-11-14	67.2	67.3	66.75	66.89	12128500
666601	2007-11-13	66.73	67.35	66.53	67.31	16501000
666601	2007-11-12	66.37	66.95	64.98	66.31	17582900
666601	2007-11-09	63.85	65.75	63.85	65.16	16157300
666601	2007-11-08	63.97	64.89	63.95	64.59	16433400
666601	2007-11-07	64.1	64.53	63.73	63.91	10751600
666601	2007-11-06	64.49	64.89	64.15	64.61	7820100
666601	2007-11-05	64.01	64.86	64.01	64.49	10137400
666601	2007-11-02	64.73	65	64.36	64.78	9896700
666601	2007-11-01	64.8	65.38	64.52	64.66	11156800
666601	2007-10-31	64.83	65.25	64.6	65.17	10547400
666601	2007-10-30	64.8	65.27	64.75	64.82	7698400
666601	2007-10-29	64.45	65.46	64.3	64.98	12797700
666601	2007-10-26	64.18	64.6	63.82	64.3	9531300
666601	2007-10-25	64.42	64.45	63.73	63.95	10605500
666601	2007-10-24	64.33	64.52	63.73	64.44	11114300
666601	2007-10-23	64.4	64.6	63.96	64.55	7727900
666601	2007-10-22	64.3	64.39	63.55	64.34	11153100
666601	2007-10-19	64.58	65	64.16	64.23	15297000
666601	2007-10-18	65.24	65.32	64.69	64.9	13529500
666601	2007-10-17	65.55	65.58	64.72	64.85	10198300
666601	2007-10-16	65.77	66	64.61	65.07	14314900
666601	2007-10-15	65.95	66.16	65.41	65.65	9198100
666601	2007-10-12	66.17	66.24	65.81	65.94	7025800
666601	2007-10-11	65.98	66.23	65.83	65.95	10369200
666601	2007-10-10	66.27	66.3	65.67	65.83	8523900
666601	2007-10-09	66.1	66.27	65.94	66.25	7639500
666601	2007-10-08	66.25	66.38	65.95	66.02	5678900
666601	2007-10-05	66.3	66.4	66.2	66.25	9407400
666601	2007-10-04	66.1	66.35	66	66.11	8741800
666601	2007-10-03	65.87	66.8	65.82	66.1	9377800
666601	2007-10-02	66.16	66.34	65.88	66.05	9839400
666601	2007-10-01	65.66	66.2	65.66	66.14	12568700
666601	2007-09-28	65.55	65.75	65.34	65.7	8857800
666601	2007-09-27	65.38	65.75	65.35	65.54	9074100
666601	2007-09-26	65.02	65.63	64.86	65.39	12518700
666601	2007-09-25	64.8	65.34	64.75	64.97	10084900
666601	2007-09-24	64.98	65.55	64.75	65.2	12256700
666601	2007-09-21	64.9	65.56	64.79	65.12	17638200
666601	2007-09-20	64.5	65	64.18	64.79	12079500
666601	2007-09-19	63.76	64.78	63.65	64.49	17955900
666601	2007-09-18	62.97	63.95	62.94	63.83	12653400
666601	2007-09-17	63.02	63.33	62.7	62.94	11085700
666601	2007-09-14	62.99	63.32	62.87	63.2	9369200
666601	2007-09-13	62.68	63.27	62.57	63.11	13499000
666601	2007-09-12	62	62.67	61.95	62.51	11635100
666601	2007-09-11	61.98	62.14	61.72	62.05	9942900
666601	2007-09-10	61.85	61.98	61.57	61.84	10176500
666601	2007-09-07	61.51	62.03	61.26	61.68	13553000
666601	2007-09-06	61.7	61.9	61.61	61.66	7724400
666601	2007-09-05	61.85	61.97	61.45	61.65	11283800
666601	2007-09-04	61.63	62.05	61.6	61.98	9167600
666601	2007-08-31	61.98	62.07	61.65	61.79	13355800
666601	2007-08-30	61.35	61.91	61.35	61.6	8354000
666601	2007-08-29	61.35	61.99	61.26	61.86	10176700
666601	2007-08-28	61.6	61.68	61.23	61.25	14789300
666601	2007-08-27	61.66	61.85	61.51	61.6	10458800
666601	2007-08-24	61.76	61.98	61.35	61.88	9166300
666601	2007-08-23	62.15	62.37	61.97	62.11	8809400
666601	2007-08-22	61.7	62.1	61.62	62.01	12141600
666601	2007-08-21	61.57	61.91	61.5	61.67	12477700
666601	2007-08-20	61.84	62.1	61.54	61.83	12981800
666601	2007-08-17	62.49	62.98	61.35	62.02	18327900
666601	2007-08-16	60.8	61.93	60.73	61.63	24001900
666601	2007-08-15	61.08	61.75	60.78	61.3	13757600
666601	2007-08-14	61.51	61.94	61.11	61.13	18623200
666601	2007-08-13	61.32	61.87	61.13	61.45	11132700
666601	2007-08-10	60.7	61.42	60.5	61.15	15651600
666601	2007-08-09	62	62.6	60.83	60.83	20821000
666601	2007-08-08	61.99	62.49	61.2	62.49	15477600
666601	2007-08-07	61.75	62.4	61.55	62.08	18086400
666601	2007-08-06	60.31	62.36	60.31	62.3	14768000
666601	2007-08-03	61.5	61.5	60.41	60.55	12984400
666601	2007-08-02	60.8	61.48	60.75	61.03	17094800
666601	2007-08-01	60.51	61.4	60.45	60.96	17638800
666601	2007-07-31	61.35	61.78	60.5	60.5	21874200
666601	2007-07-30	59.93	60.44	59.77	60.07	13604100
666601	2007-07-27	60.75	61.14	59.72	59.77	23503600
666601	2007-07-26	61.03	61.52	60.75	60.96	23319000
666601	2007-07-25	61.48	61.99	61.19	61.53	10622200
666601	2007-07-24	61.57	62.13	61.42	61.47	10753800
666601	2007-07-23	61.89	62.33	61.85	62	9439400
666601	2007-07-20	62.39	62.5	61.72	61.79	13773900
666601	2007-07-19	62.35	62.7	62.06	62.39	12653800
666601	2007-07-18	62.51	62.9	62.02	62.2	16892500
666601	2007-07-17	62.88	63.52	62.28	62.74	27568400
666601	2007-07-16	63.37	63.88	63.28	63.8	13368200
666601	2007-07-13	63.47	63.6	63.01	63.43	8999400
666601	2007-07-12	63.05	63.41	62.62	63.36	11042400
666601	2007-07-11	62.2	62.99	62.15	62.86	11145900
666601	2007-07-10	62.72	62.85	62.12	62.2	14338300
666601	2007-07-09	62.36	63.33	61.99	62.72	18794500
666601	2007-07-06	62.1	62.4	62	62.13	7558900
666601	2007-07-05	62.1	62.42	61.87	62.28	8299700
666601	2007-07-03	62	62.28	61.88	61.95	4716100
666601	2007-07-02	61.94	62	61.38	61.85	8090400
666601	2007-06-29	61.58	61.94	61.21	61.62	12025100
666601	2007-06-28	61.5	61.84	61.2	61.5	9515800
666601	2007-06-27	61.15	61.53	61.07	61.45	14158300
666601	2007-06-26	61.36	61.96	61.32	61.65	13908200
666601	2007-06-25	61	61.51	60.97	61.11	12967700
666601	2007-06-22	61.85	61.98	60.73	60.73	22060300
666601	2007-06-21	61.91	62.34	61.79	62.11	10370700
666601	2007-06-20	62.52	62.84	61.99	62.04	11311700
666601	2007-06-19	62.34	62.67	62.2	62.42	11399300
666601	2007-06-18	62.85	62.9	62.23	62.33	8489300
666601	2007-06-15	62.59	63.12	62.57	62.77	16817100
666601	2007-06-14	62.2	62.61	62.18	62.45	9093400
666601	2007-06-13	61.91	62.26	61.32	62.18	14814400
666601	2007-06-12	62.25	62.41	61.76	61.83	11908200
666601	2007-06-11	62.89	62.89	62.15	62.27	9082200
666601	2007-06-08	62.05	62.35	61.46	62.13	13943800
666601	2007-06-07	62.64	62.9	61.99	62	14245500
666601	2007-06-06	63.2	63.43	62.55	62.9	11532300
666601	2007-06-05	63.4	63.55	63.02	63.31	11391400
666601	2007-06-04	63.05	63.67	63.01	63.6	10090400
666601	2007-06-01	63.35	63.77	63.02	63.41	10836900
666601	2007-05-31	63	63.55	62.97	63.27	12154500
666601	2007-05-30	63.05	63.36	62.76	63.22	10866600
666601	2007-05-29	63.2	63.36	62.79	63.05	10059400
666601	2007-05-25	63.58	63.58	63.09	63.19	8493000
666601	2007-05-24	63.76	64.08	63.46	63.48	11036400
666601	2007-05-23	63.77	64.1	63.64	63.81	9822100
666601	2007-05-22	63.55	63.88	63.3	63.58	8892500
666601	2007-05-21	63.85	64.03	63.38	63.52	10813300
666601	2007-05-18	62.98	63.63	62.8	63.42	13378700
666601	2007-05-17	63.1	63.1	62.53	62.74	12360000
666601	2007-05-16	62.78	63.37	62.41	63.05	17213000
666601	2007-05-15	61.99	62.4	61.66	61.82	21866900
666601	2007-05-14	63	63.46	62.56	62.61	16788200
666601	2007-05-11	62.3	63.03	61.65	62.27	23867100
666601	2007-05-10	64.01	64.01	62.47	62.5	23573300
666601	2007-05-09	63.64	64.29	63.31	64.11	13768500
666601	2007-05-08	63.94	64.09	63.5	63.7	10957500
666601	2007-05-07	63.99	64.33	63.59	64.26	10864100
20562	2008-05-02	52.63	52.87	52.13	52.4	2012500
20562	2008-05-01	50.7	52.64	50.7	52.43	2301900
20562	2008-04-30	52.47	52.47	50.94	51.17	2518400
20562	2008-04-29	51.11	52.15	51.08	51.98	2720200
20562	2008-04-28	51.69	51.81	51.1	51.17	1695200
20562	2008-04-25	51.97	52	51.21	51.37	1698800
20562	2008-04-24	52.1	52.27	51.38	51.81	1600600
20562	2008-04-23	51.56	52.19	51.41	51.96	1966700
20562	2008-04-22	51.97	51.99	51.16	51.44	1954100
20562	2008-04-21	52.49	52.67	51.86	51.96	2734400
20562	2008-04-18	53.73	53.73	52.63	52.66	2851200
20562	2008-04-17	52.97	53.17	52.61	52.94	1844400
20562	2008-04-16	53.08	53.37	52.94	53.22	2682400
20562	2008-04-15	52.55	53.38	52.23	53.12	2594000
20562	2008-04-14	52.03	52.5	51.85	52.32	1330500
20562	2008-04-11	52.26	52.38	51.84	51.95	1261500
20562	2008-04-10	52.98	53.1	52.39	52.58	1379300
20562	2008-04-09	52.84	53.13	52.63	52.83	926800
20562	2008-04-08	52.85	53.07	52.43	52.97	1211300
20562	2008-04-07	53.5	53.56	52.92	53.06	2255200
20562	2008-04-04	53	53.32	52.67	53.15	2617500
20562	2008-04-03	53.06	53.22	52.55	53	1858100
20562	2008-04-02	53.93	54	52.98	53.08	3562900
20562	2008-04-01	52.78	54.15	52.55	54.1	3539800
20562	2008-03-31	52.48	52.64	51.88	52.56	2157400
20562	2008-03-28	52.07	52.73	51.98	52.48	2200700
20562	2008-03-27	52.03	52.05	51.43	51.92	2390400
20562	2008-03-26	51.79	51.92	51.46	51.67	1722700
20562	2008-03-25	51.69	52.06	51.47	51.88	2042200
20562	2008-03-24	51.65	51.93	51.2	51.45	1584900
20562	2008-03-20	51.29	51.75	51.12	51.62	3721900
20562	2008-03-19	51.49	51.89	51.1	51.22	2899400
20562	2008-03-18	50.6	51.14	49.94	51.14	2726600
20562	2008-03-17	49.02	50.12	48.9	49.76	2545300
20562	2008-03-14	50.57	51.11	49.64	49.89	2464400
20562	2008-03-13	50.47	50.85	49.98	50.31	2881600
20562	2008-03-12	50.98	51.35	50.71	51.06	2143500
20562	2008-03-11	50.48	50.86	50	50.85	2578000
20562	2008-03-10	49.55	50.1	49.35	49.76	2849700
20562	2008-03-07	49.36	49.99	49.28	49.45	2262900
20562	2008-03-06	50.41	50.47	49.77	49.84	1514100
20562	2008-03-05	50.87	50.87	49.79	50.56	2403400
20562	2008-03-04	50.33	50.57	50.11	50.42	2712900
20562	2008-03-03	50.75	50.9	50.36	50.71	1704900
20562	2008-02-29	51	51.51	50.61	50.72	2141600
20562	2008-02-28	51.43	51.81	51.12	51.5	2130600
20562	2008-02-27	51.49	51.9	51.31	51.7	2202200
20562	2008-02-26	51.09	51.88	51.08	51.7	2363200
20562	2008-02-25	51.16	51.36	50.73	51.24	3691700
20562	2008-02-22	51.11	51.25	50.47	51.04	2679900
20562	2008-02-21	51.43	51.57	50.75	51	1858300
20562	2008-02-20	51.49	51.54	50.92	51.29	1757100
20562	2008-02-19	52.72	52.72	51.58	51.85	3286900
20562	2008-02-15	50.79	51.8	50.79	51.73	2360200
20562	2008-02-14	51.27	51.4	50.75	50.87	1954900
20562	2008-02-13	51.04	51.38	50.72	51.15	3672000
20562	2008-02-12	49.95	50.6	49.73	50.55	2552100
20562	2008-02-11	49.67	49.67	48.9	49.59	1793500
20562	2008-02-08	49.46	49.87	49.14	49.18	2156800
20562	2008-02-07	49	49.95	48.99	49.63	3498600
20562	2008-02-06	48.38	49.31	48.13	49.09	4739300
20562	2008-02-05	48.35	48.79	47.95	48.15	3275600
20562	2008-02-04	49.1	49.35	48.88	49.06	1961200
20562	2008-02-01	48.18	49.02	48.06	49.02	3520500
20562	2008-01-31	48.44	49.94	47.55	47.8	5257000
20562	2008-01-30	49.15	50.66	48.54	49.11	3960100
20562	2008-01-29	49.69	49.83	49.28	49.62	3452300
20562	2008-01-28	48.34	49.6	47.93	49.54	4011000
20562	2008-01-25	48.21	48.21	47.3	47.59	2657600
20562	2008-01-24	48.17	48.17	47.15	47.78	3340400
20562	2008-01-23	46.94	47.89	46.25	47.81	3494800
20562	2008-01-22	47.07	48.45	47.07	47.5	4170200
20562	2008-01-18	49.59	49.67	48.26	48.56	3034200
20562	2008-01-17	49.65	50.13	49.19	49.31	2545800
20562	2008-01-16	49.5	50.15	49.31	49.6	2634000
20562	2008-01-15	50.14	50.17	49.15	49.63	3533900
20562	2008-01-14	50.99	51.15	50.15	50.2	2478900
20562	2008-01-11	52.02	52.05	50.72	50.89	2353800
20562	2008-01-10	51.63	52.61	51.56	52.4	1641800
20562	2008-01-09	52.16	52.16	51.39	51.92	2090500
20562	2008-01-08	52.6	53	52.1	52.2	2018900
20562	2008-01-07	51.38	52.37	51.38	52.26	1758800
20562	2008-01-04	51.41	52.01	51.17	51.17	1380400
20562	2008-01-03	51.55	52.09	51.5	51.74	1119900
20562	2008-01-02	52.3	52.41	51.55	51.57	1408700
20562	2007-12-31	52.65	52.99	52.35	52.43	718700
20562	2007-12-28	52.97	53.35	52.81	52.92	641400
20562	2007-12-27	53.4	53.43	52.78	52.81	769800
20562	2007-12-26	53.51	53.7	53.18	53.47	606600
20562	2007-12-24	53.69	53.81	53.3	53.61	352100
20562	2007-12-21	53.33	53.68	53.06	53.54	1371500
20562	2007-12-20	53.33	53.39	52.67	52.82	1006300
20562	2007-12-19	53.38	53.38	52.53	52.99	1452400
20562	2007-12-18	53.4	53.64	52.73	53.14	1012900
20562	2007-12-17	53.49	53.92	53.12	53.12	1725800
20562	2007-12-14	53.77	54.01	53.54	53.62	1442900
20562	2007-12-13	53.43	54	53.43	53.99	1428300
20562	2007-12-12	55.19	55.19	53.17	53.69	2634300
20562	2007-12-11	54.54	55.05	54.05	54.09	1914300
20562	2007-12-10	54.33	54.64	54.07	54.57	984400
20562	2007-12-07	54.64	54.71	54	54.22	1260100
20562	2007-12-06	53.91	54.73	53.91	54.65	992600
20562	2007-12-05	53.9	54.52	53.52	54.37	1521000
20562	2007-12-04	53.5	54.02	53.46	53.5	1761700
20562	2007-12-03	54.35	54.35	53.46	53.82	1181100
20562	2007-11-30	54.29	54.45	53.7	54.04	1550800
20562	2007-11-29	53.89	54.32	53.09	54.18	1822300
20562	2007-11-28	53.08	54.25	52.9	54.17	2015400
20562	2007-11-27	52.62	53.29	52.43	53.08	1560400
20562	2007-11-26	52.83	53.18	52.4	52.45	1219800
20562	2007-11-23	53.34	53.34	52.65	52.96	740900
20562	2007-11-21	52.84	53.66	52.64	52.88	1914400
20562	2007-11-20	52.63	53.45	52.3	53.17	2055500
20562	2007-11-19	52.33	52.87	52.18	52.44	1607800
20562	2007-11-16	52.52	52.82	51.97	52.77	1817600
20562	2007-11-15	52.09	52.76	52.09	52.27	1447700
20562	2007-11-14	52.58	52.97	52.36	52.4	1418200
20562	2007-11-13	52.03	52.69	52	52.69	1518300
20562	2007-11-12	52.4	52.67	51.84	52.1	2666100
20562	2007-11-09	52.04	53.11	52.04	52.39	2448200
20562	2007-11-08	51.75	52.78	51.72	52.59	2758500
20562	2007-11-07	51.49	52.54	51.49	51.83	1868800
20562	2007-11-06	52.04	52.48	51.81	52.24	1731600
20562	2007-11-05	52.56	52.73	51.81	52.08	2406400
20562	2007-11-02	52.53	52.69	52.14	52.58	1946500
20562	2007-11-01	52.5	52.96	52.37	52.43	2856200
20562	2007-10-31	51.99	52.82	51.6	52.79	2556200
20562	2007-10-30	52.51	53.14	51.63	51.97	4064700
20562	2007-10-29	53.5	53.62	52	53.11	5301400
20562	2007-10-26	54.48	55	54.02	54.44	2020500
20562	2007-10-25	54.42	54.43	54.05	54.28	1970800
20562	2007-10-24	54.08	54.58	53.81	54.34	2175600
20562	2007-10-23	53.5	54.3	53.18	54.24	1924600
20562	2007-10-22	53.15	54.05	53.13	53.83	1390000
20562	2007-10-19	53.73	54.22	53.5	53.5	1712200
20562	2007-10-18	54.35	54.8	53.89	54.02	1749200
20562	2007-10-17	54.87	54.95	54.29	54.48	1579700
20562	2007-10-16	54.48	54.87	54.3	54.54	1573200
20562	2007-10-15	54.79	55.13	54.2	54.41	1367900
20562	2007-10-12	54.57	55.09	54.42	54.99	1198700
20562	2007-10-11	55.2	55.36	54.19	54.36	1683400
20562	2007-10-10	55.2	55.42	54.94	55.1	670900
20562	2007-10-09	55	55.35	54.91	55.35	1107700
20562	2007-10-08	55.21	55.38	54.86	55	929200
20562	2007-10-05	55.19	55.4	54.9	55.13	995300
20562	2007-10-04	54.73	55.18	54.73	54.99	1158200
20562	2007-10-03	55.37	55.46	54.53	54.67	1375200
20562	2007-10-02	55.9	56	55.18	55.55	1612200
20562	2007-10-01	55.89	56.31	55.8	55.94	1189600
20562	2007-09-28	55.9	56.06	55.62	56	962100
20562	2007-09-27	55.5	55.96	55.42	55.82	1574800
20562	2007-09-26	55.15	55.95	55.06	55.47	1478400
20562	2007-09-25	55.1	55.53	54.8	54.93	2263400
20562	2007-09-24	55.98	56.14	55.51	55.73	1703400
20562	2007-09-21	56.85	56.89	55.78	55.99	4225400
20562	2007-09-20	56.28	56.71	56.2	56.33	1545000
20562	2007-09-19	56.5	56.7	55.51	56.15	2734400
20562	2007-09-18	56.32	56.7	56	56.41	2470500
20562	2007-09-17	55.98	56.58	55.7	56.15	1986800
20562	2007-09-14	55.32	56.21	55.29	56.15	1502300
20562	2007-09-13	55.78	55.8	55.26	55.47	1332400
20562	2007-09-12	55.3	55.88	55.26	55.63	1858200
20562	2007-09-11	54.95	55.69	54.91	55.65	1303900
20562	2007-09-10	54.63	55.09	54.02	54.85	1442100
20562	2007-09-07	54.74	55.5	54.41	54.6	1969100
20562	2007-09-06	54.8	55.5	54.66	55.08	984100
20562	2007-09-05	54.93	55.25	54.43	54.62	1488500
20562	2007-09-04	55	55.5	54.83	55.36	1342800
20562	2007-08-31	54.88	55.24	54.68	54.93	1726400
20562	2007-08-30	54.15	54.89	53.88	54.54	1416300
20562	2007-08-29	53.95	54.48	53.91	54.48	1336100
20562	2007-08-28	54.83	55.13	53.87	53.9	1496500
20562	2007-08-27	54.43	55.3	54.43	55.07	1473100
20562	2007-08-24	54.3	54.72	54.04	54.6	1143500
20562	2007-08-23	54.39	54.49	53.78	54.17	1462200
20562	2007-08-22	54.04	54.2	53.52	54	2150000
20562	2007-08-21	53.5	54.07	53.12	53.58	1405800
20562	2007-08-20	54.35	54.85	53.57	53.86	1595700
20562	2007-08-17	55.15	55.34	53.95	54.2	2412900
20562	2007-08-16	53.23	54.34	53	53.91	3771000
20562	2007-08-15	53.39	53.91	53.24	53.3	2554400
20562	2007-08-14	53.22	53.7	53.11	53.28	1775400
20562	2007-08-13	53.4	53.54	52.28	53.23	1988600
20562	2007-08-10	53.08	53.77	53.05	53.32	3476300
20562	2007-08-09	55.18	55.52	53.75	53.75	2699900
20562	2007-08-08	54.7	55.98	54.63	55.4	3784600
20562	2007-08-07	54.42	54.93	53.97	54.53	3023400
20562	2007-08-06	52.69	54.77	52.69	54.77	3114300
20562	2007-08-03	52.11	53.37	52.05	52.58	3270800
20562	2007-08-02	51.45	52.4	51.45	52.16	2042100
20562	2007-08-01	51.02	52.24	51.02	52.2	3366200
20562	2007-07-31	52.35	52.44	51.77	51.81	2847300
20562	2007-07-30	52	52.25	51.72	52.09	3428100
20562	2007-07-27	52.32	52.85	51.53	51.95	3891300
20562	2007-07-26	52	52.62	51.82	51.91	4766600
20562	2007-07-25	51.04	52.18	51.04	51.92	2616900
20562	2007-07-24	51.92	52.17	51.65	51.77	2902300
20562	2007-07-23	52.07	52.37	51.92	52.21	1507200
20562	2007-07-20	52.02	52.14	51.66	51.76	2184200
20562	2007-07-19	51.81	52.26	51.73	52.19	1123400
20562	2007-07-18	51.32	51.84	51.24	51.75	2757200
20562	2007-07-17	51.46	51.85	51.33	51.37	2252900
20562	2007-07-16	52.15	52.31	51.94	51.96	1130400
20562	2007-07-13	52.14	52.38	51.74	52.23	1485700
20562	2007-07-12	51.69	52.25	51.4	52.25	1494200
20562	2007-07-11	51.32	51.61	51.25	51.5	1215300
20562	2007-07-10	51.59	51.73	51.24	51.34	1169800
20562	2007-07-09	51.8	52.03	51.53	51.67	929700
20562	2007-07-06	51.75	51.75	51.22	51.69	1214300
20562	2007-07-05	51.35	52.14	51.35	51.94	1535500
20562	2007-07-03	51.78	51.83	51.46	51.5	745500
20562	2007-07-02	51.83	52.14	51.69	51.76	1555900
20562	2007-06-29	51.65	51.94	51.42	51.79	1872900
20562	2007-06-28	51.25	51.75	51.05	51.54	1741700
20562	2007-06-27	51.47	51.89	51.35	51.4	2631100
20562	2007-06-26	52.07	52.14	51.49	51.67	2285900
20562	2007-06-25	51.32	52.08	51.13	51.9	2561400
20562	2007-06-22	51.83	52	51.3	51.36	1935900
20562	2007-06-21	51.62	52.15	51.62	51.83	1842900
20562	2007-06-20	52	52.07	51.59	51.6	2958600
20562	2007-06-19	51.92	52.1	51.79	51.92	2867200
20562	2007-06-18	52.19	52.29	51.82	51.92	2010500
20562	2007-06-15	52.14	52.5	52.06	52.17	1801600
20562	2007-06-14	52.06	52.24	51.94	52.1	1665400
20562	2007-06-13	51.99	52.29	51.81	52.16	2399200
20562	2007-06-12	51.98	52.29	51.65	51.65	1641300
20562	2007-06-11	52.04	52.58	51.75	52.45	3088300
20562	2007-06-08	51.56	52.06	51.21	52.05	1969100
20562	2007-06-07	52.63	52.73	51.83	51.85	2078000
20562	2007-06-06	52.9	53.15	52.64	52.89	1924300
20562	2007-06-05	53.63	53.75	52.96	53.01	3119000
20562	2007-06-04	53.88	54.18	53.7	54.04	1302000
20562	2007-06-01	54.05	54.42	54.01	54.32	1832700
20562	2007-05-31	53.99	54.13	53.54	53.98	1395700
20562	2007-05-30	53.49	53.95	53.05	53.95	1878400
20562	2007-05-29	53.48	54.39	53.46	53.78	1418900
20562	2007-05-25	53.41	53.88	53.39	53.49	937300
20562	2007-05-24	53.5	53.97	53.24	53.35	1432500
20562	2007-05-23	53.72	53.75	53.12	53.13	924900
20562	2007-05-22	53.59	53.79	53.33	53.62	896500
20562	2007-05-21	53.54	53.74	53.43	53.6	1344800
20562	2007-05-18	53.33	53.7	53.28	53.65	1321200
20562	2007-05-17	53.45	53.57	53.22	53.29	1524200
20562	2007-05-16	53	53.63	52.98	53.58	1087900
20562	2007-05-15	53.3	53.39	52.92	52.97	1401300
20562	2007-05-14	53	53.56	52.95	53.3	1157200
20562	2007-05-11	53.3	53.3	52.81	53.07	1348300
20562	2007-05-10	53.91	53.92	52.72	53.24	1534000
20562	2007-05-09	53.69	54.14	53.69	54.11	2591700
20562	2007-05-08	53.17	53.84	53.17	53.6	1365800
20562	2007-05-07	53.35	53.48	53.17	53.34	647200
21553	2008-05-02	108.45	108.45	105.78	106.93	1729200
21553	2008-05-01	105.76	107.83	105.76	107.72	1428300
21553	2008-04-30	106.15	107.29	105.59	106.04	1572100
21553	2008-04-29	106.31	107.08	105.55	105.89	1500700
21553	2008-04-28	107.01	108.31	106.41	106.65	1562500
21553	2008-04-25	106.89	107.98	106.19	107.63	1202100
21553	2008-04-24	107.17	107.53	105.87	106.6	1681200
21553	2008-04-23	103.99	108	103.79	107.88	2638100
21553	2008-04-22	103.88	105.25	103.18	103.79	2116300
21553	2008-04-21	106.16	106.6	104.81	106.57	1481200
21553	2008-04-18	105.69	106.46	105.09	106.24	1714800
21553	2008-04-17	104.14	105.15	104	104.36	1303700
21553	2008-04-16	103.12	104.65	103	104.65	2064900
21553	2008-04-15	104.18	104.18	101.91	103.11	1956000
21553	2008-04-14	102.77	104.08	102.77	103.32	1305400
21553	2008-04-11	102.45	103.7	101.88	103.01	1492200
21553	2008-04-10	103.32	103.32	102.35	102.81	1258000
21553	2008-04-09	103.4	104.21	102.56	103.11	1531000
21553	2008-04-08	102.25	104.14	102.25	103.49	2658400
21553	2008-04-07	101.58	102.83	101.07	102.25	2555300
21553	2008-04-04	99.54	101.34	99	100.81	2384800
21553	2008-04-03	99.81	100.12	98.5	99.03	3389500
21553	2008-04-02	101.22	102	100.03	100.21	2501500
21553	2008-04-01	99.96	101.51	99.28	101.33	2040000
21553	2008-03-31	100.34	100.61	98.44	99.3	2439400
21553	2008-03-28	100.38	100.89	99.76	100.18	1552200
21553	2008-03-27	101.6	101.6	99.9	100.04	1336600
21553	2008-03-26	101.67	101.67	100.56	101.23	1361300
21553	2008-03-25	101.27	102.29	100	102	1363800
21553	2008-03-24	100.26	101.31	99.77	100.78	1710900
21553	2008-03-20	100.85	101.85	98.45	100.05	3444100
21553	2008-03-19	101.84	103.25	100.71	100.71	2353200
21553	2008-03-18	101.75	101.75	99.91	101.55	3538000
21553	2008-03-17	98.35	101.11	98.35	100.05	3285300
21553	2008-03-14	101.98	102.68	99.01	100.54	2891700
21553	2008-03-13	99.55	101.4	98.5	101.11	2132700
21553	2008-03-12	102	102.18	100.12	100.45	1985300
21553	2008-03-11	100.06	101.7	99.37	101.66	3281800
21553	2008-03-10	102.29	103.01	100.15	100.32	2369800
21553	2008-03-07	103.13	104.6	102.77	103.18	1736300
21553	2008-03-06	103.4	104.93	103.4	104.15	1927600
21553	2008-03-05	103.6	104.9	102.89	104.71	2059400
21553	2008-03-04	102.6	104.09	102.13	103.72	1872900
21553	2008-03-03	103.27	104	102.41	104	1731000
21553	2008-02-29	104	104.33	102.87	103.2	1958900
21553	2008-02-28	104.65	105.8	103.65	105.16	1833500
21553	2008-02-27	105.4	106.72	105.11	105.36	1693800
21553	2008-02-26	105.9	106.45	105.33	105.95	1712800
21553	2008-02-25	105.39	106.64	104.28	106.63	1749500
21553	2008-02-22	105.27	105.51	103.17	105.12	1678600
21553	2008-02-21	107.24	107.94	104.74	105	2958700
21553	2008-02-20	106.61	107.32	105.85	107.07	1270300
21553	2008-02-19	106.76	108	105.81	107.34	1814800
21553	2008-02-15	107.07	107.52	105	105.76	2095600
21553	2008-02-14	108.74	109.5	106.6	107.1	1293300
21553	2008-02-13	107.21	109.15	107.01	108.87	1871400
21553	2008-02-12	108.06	108.06	106.6	107.21	2208900
21553	2008-02-11	105.54	107.79	105.53	107.61	1583300
21553	2008-02-08	105.82	106.26	104.76	105.76	1725800
21553	2008-02-07	104.95	106.94	104.62	105.83	2981000
21553	2008-02-06	108.72	108.72	105.18	105.6	2369400
21553	2008-02-05	109.35	109.66	107.14	107.77	2364800
21553	2008-02-04	108.15	110.15	106.01	109.78	2666700
21553	2008-02-01	108.17	109.8	106.87	108.12	2658200
21553	2008-01-31	105.31	108.35	104.6	107.92	2894100
21553	2008-01-30	106.92	108.45	106.27	106.53	2171900
21553	2008-01-29	107.02	107.47	105.9	106.44	1992000
21553	2008-01-28	105.43	107.05	105.43	106.87	2832200
21553	2008-01-25	107.07	107.07	104.97	105.49	3280100
21553	2008-01-24	102.74	106.81	102.11	105.9	3713600
21553	2008-01-23	98.31	102.04	97.06	101.69	3977200
21553	2008-01-22	97.01	102.18	90.44	101.02	4440500
21553	2008-01-18	102.65	104.33	101.07	101.88	3291200
21553	2008-01-17	105.97	107.12	101.93	102.15	3592600
21553	2008-01-16	106.11	107.1	105.16	105.86	3042400
21553	2008-01-15	106.97	108.63	106.38	106.81	3033600
21553	2008-01-14	110.12	110.12	107.15	108.09	2724500
21553	2008-01-11	107.58	110.25	107.5	109.46	3117000
21553	2008-01-10	107.93	109.88	107.32	108.54	2639600
21553	2008-01-09	106.88	108.77	106.42	108.53	2602400
21553	2008-01-08	106.26	108.21	106.17	106.3	3160500
21553	2008-01-07	107.36	107.94	104.93	106.26	2749500
21553	2008-01-04	107.23	107.37	105.63	106.5	2319100
21553	2008-01-03	105.49	108.81	104.71	107.93	2435800
21553	2008-01-02	105.77	107.2	104.94	105.35	2753000
21553	2007-12-31	106.31	107.25	105.26	105.26	1329500
21553	2007-12-28	107.56	108.84	106.35	106.78	1488800
21553	2007-12-27	109.3	109.43	107.54	107.72	1208500
21553	2007-12-26	111	111.46	108.9	109.53	981900
21553	2007-12-24	110.01	111.68	110.01	111.28	456800
21553	2007-12-21	108.76	110.53	108.36	110.48	2314700
21553	2007-12-20	108.82	108.82	106.33	107.72	1835200
21553	2007-12-19	108.94	108.94	107.03	108.25	2375900
21553	2007-12-18	109.48	110.21	107.5	108.18	2604000
21553	2007-12-17	109.78	110.74	108.78	108.91	2100100
21553	2007-12-14	108.5	111.13	108.3	110.48	1957600
21553	2007-12-13	107.74	109.78	107.74	109.29	1717300
21553	2007-12-12	108.01	109.7	107.32	108.31	3086500
21553	2007-12-11	110.79	111.5	107.53	107.76	1833500
21553	2007-12-10	111.54	111.54	109.82	110.72	1250200
21553	2007-12-07	110.35	111.36	109.75	111.01	1457000
21553	2007-12-06	109.1	110.52	107.78	110.37	2072300
21553	2007-12-05	109.91	111.25	108.81	109.14	1886000
21553	2007-12-04	109.34	110.71	108.96	109.12	2065200
21553	2007-12-03	111.45	111.93	109.77	109.78	2252500
21553	2007-11-30	113.12	113.5	110.13	110.67	2282900
21553	2007-11-29	110.65	112.93	109.91	112	2075700
21553	2007-11-28	109.27	111.56	108	111.23	2461700
21553	2007-11-27	108.51	109.8	107.22	108.24	2871300
21553	2007-11-26	110.79	112.04	107.8	108.17	1939400
21553	2007-11-23	108.78	111.09	108.17	111.01	850800
21553	2007-11-21	109.18	109.73	108.28	108.28	2295900
21553	2007-11-20	111.3	111.7	108.26	109.87	3031700
21553	2007-11-19	110.45	112.51	110.45	111.23	2729400
21553	2007-11-16	113	113	110.04	111.37	2274500
21553	2007-11-15	111.68	112.5	110.81	112.08	2405600
21553	2007-11-14	113	113	110.82	111.9	3076500
21553	2007-11-13	109.09	112.34	108.99	112.25	3200500
21553	2007-11-12	109.38	110.38	107.65	108.73	2574800
21553	2007-11-09	105.98	110.74	105.98	109.35	3166100
21553	2007-11-08	107.1	108.89	105.87	107.18	2773900
21553	2007-11-07	109.64	110.08	107.9	108.08	1996500
21553	2007-11-06	109.42	109.99	107.79	109.45	2176000
21553	2007-11-05	108	110.72	108	109.4	1787400
21553	2007-11-02	110.06	110.85	108.78	110.12	1690300
21553	2007-11-01	109	110.51	108.55	108.83	1893900
21553	2007-10-31	108.83	110.28	107.75	110.04	2746700
21553	2007-10-30	109.01	110.06	107.86	108.24	1720200
21553	2007-10-29	108.12	109.74	108.1	109.24	1367700
21553	2007-10-26	110.6	111.1	107.5	108.61	2089000
21553	2007-10-25	108.4	111	107.75	110.15	2771500
21553	2007-10-24	106.16	108.9	103.33	108.02	2437500
21553	2007-10-23	107.76	108.39	106.18	106.97	2459500
21553	2007-10-22	105.4	107.81	103.64	107.24	2408200
21553	2007-10-19	108.46	108.99	106	106.16	2921100
21553	2007-10-18	109.87	111.04	108.21	109.01	1758900
21553	2007-10-17	111.68	111.68	108.57	109.93	2032300
21553	2007-10-16	110.88	111	109.57	110.68	1689200
21553	2007-10-15	111.97	112.11	109.57	110.7	1562700
21553	2007-10-12	111.87	112.06	110.76	111.67	1729100
21553	2007-10-11	111.6	113.74	111.44	111.88	2600700
21553	2007-10-10	110.97	112	109.85	110.74	3252300
21553	2007-10-09	109.17	111.76	109.01	111.4	2812900
21553	2007-10-08	108.4	109.57	108.02	109	1342100
21553	2007-10-05	109.75	109.99	108.3	108.7	1841000
21553	2007-10-04	107.55	109.9	107.05	109	2640800
21553	2007-10-03	107.11	107.48	106.64	106.95	1833200
21553	2007-10-02	109.01	110.31	107.33	107.79	3313400
21553	2007-10-01	108.15	109.86	108.06	108.74	3328300
21553	2007-09-28	106.85	108.75	106.49	108.49	2847300
21553	2007-09-27	105.59	106.89	103.81	106.79	4207100
21553	2007-09-26	105.11	107	104.42	105.72	3564200
21553	2007-09-25	102.3	105.12	102.28	104.96	2604900
21553	2007-09-24	103.81	104.01	102.09	102.35	2102300
21553	2007-09-21	101.99	103.47	101.04	103.2	2877000
21553	2007-09-20	100.99	101.89	100.69	101.04	1660100
21553	2007-09-19	101.86	103.39	100.83	101.19	2272100
21553	2007-09-18	100.95	102.16	100.28	102.1	2286400
21553	2007-09-17	100.34	101.23	99.07	99.41	2619900
21553	2007-09-14	99.23	101.57	98.73	101.34	2251300
21553	2007-09-13	98.65	100.16	98.37	99.64	2229500
21553	2007-09-12	97.7	98.87	97	97.62	1628500
21553	2007-09-11	97.88	98.53	94.97	97.99	1663200
21553	2007-09-10	96.9	98.4	96.71	97.51	1707900
21553	2007-09-07	97.5	98.25	96.47	96.64	2133300
21553	2007-09-06	98.86	99.23	97.81	98.39	1436300
21553	2007-09-05	98.56	99.24	97.39	98.87	2132500
21553	2007-09-04	99.25	99.25	97.61	98.82	1787500
21553	2007-08-31	99.78	100.33	98.98	99.14	1439100
21553	2007-08-30	99.71	99.71	98.35	98.65	1758200
21553	2007-08-29	98.61	99.78	98.51	99.71	2146300
21553	2007-08-28	102.14	102.14	97.74	97.79	4124500
21553	2007-08-27	99.5	102.5	99.12	102.41	2416900
21553	2007-08-24	97.34	100.02	97.15	100.02	1834600
21553	2007-08-23	98	98.75	96.28	96.93	1667100
21553	2007-08-22	95.31	98.26	95.31	97.79	2522200
21553	2007-08-21	95.1	96.61	94.85	95.51	1493600
21553	2007-08-20	96	96.97	94.84	96.2	1548300
21553	2007-08-17	98.48	98.48	95.28	96.22	2729200
21553	2007-08-16	93.61	96.15	92.69	95.5	4047400
21553	2007-08-15	96.75	97.17	94.65	94.83	2378100
21553	2007-08-14	98.08	98.33	95.51	96.06	2764000
21553	2007-08-13	95.64	99.45	95.64	98	3994400
21553	2007-08-10	90.32	95.93	88.86	94.31	6694000
21553	2007-08-09	94.5	95.6	91.19	91.36	7594900
21553	2007-08-08	98.52	98.69	93.68	94.67	5364800
21553	2007-08-07	100.2	100.25	97.65	98.26	3053000
21553	2007-08-06	99.91	101.13	99.38	100.85	1937400
21553	2007-08-03	101.68	102.61	99.37	99.37	2296500
21553	2007-08-02	102	102.76	101.18	102.38	3131500
21553	2007-08-01	98.87	102.4	98.55	101.7	2775000
21553	2007-07-31	101.5	102.16	98.48	98.48	2841100
21553	2007-07-30	100.1	101.63	99.77	100.5	3175300
21553	2007-07-27	100.38	101.12	99.27	99.28	2364600
21553	2007-07-26	102.39	104.2	99.35	100.58	6121400
21553	2007-07-25	104.23	104.69	100.26	101.9	4656600
21553	2007-07-24	102	107.33	100.42	103.09	8506200
21553	2007-07-23	98.68	99.9	98.28	99.52	1685500
21553	2007-07-20	98.14	99.17	97.28	97.89	1721500
21553	2007-07-19	98.85	99.18	98.55	98.98	1559400
21553	2007-07-18	98.33	98.77	96.9	98.49	2072300
21553	2007-07-17	96.48	99.14	96.21	98.56	1910000
21553	2007-07-16	96.8	97.02	96.12	96.8	1299200
21553	2007-07-13	97.5	97.69	96.6	97.34	1281600
21553	2007-07-12	95.4	97.39	94.59	97.39	1931200
21553	2007-07-11	94.21	95.16	94.11	94.59	1339800
21553	2007-07-10	96.35	96.5	94.18	94.18	2076500
21553	2007-07-09	96.43	97.59	96.43	96.96	1148800
21553	2007-07-06	96.6	96.96	96.25	96.63	1174900
21553	2007-07-05	95.85	97.06	95.53	96.7	1857800
21553	2007-07-03	95.33	95.87	94.97	95.47	672200
21553	2007-07-02	94.67	95.38	94.12	94.66	1628400
21553	2007-06-29	93.6	94.99	93.45	94.13	2071800
21553	2007-06-28	93.58	94.3	93.06	93.4	2249900
21553	2007-06-27	93.55	94.75	93.38	94.42	1594200
21553	2007-06-26	94.42	94.9	93.72	94.19	2119600
21553	2007-06-25	93.77	94.33	93.32	94.02	1918700
21553	2007-06-22	94.93	95	93.14	93.39	2308600
21553	2007-06-21	94.85	95.35	94.65	95.09	2235700
21553	2007-06-20	96.8	97.06	95	95.09	1665800
21553	2007-06-19	95.14	96.99	95.14	96.8	1903400
21553	2007-06-18	97.1	97.42	95.21	95.32	1576300
21553	2007-06-15	97.55	97.79	96.34	96.55	1865900
21553	2007-06-14	95.9	97.46	95.12	97.21	1892800
21553	2007-06-13	95.4	95.57	94.54	95.54	2548300
21553	2007-06-12	95.8	95.94	95.17	95.25	1782300
21553	2007-06-11	97	97.06	96.12	96.25	1440100
21553	2007-06-08	95.39	96.89	95.02	96.89	1802900
21553	2007-06-07	97.54	99.35	95.25	95.25	2227800
21553	2007-06-06	96.19	96.99	95.95	96.65	2556000
21553	2007-06-05	96.7	96.7	95.11	96.2	2224900
21553	2007-06-04	96.98	97.41	96.85	97.2	1076400
21553	2007-06-01	98.23	98.6	97.09	97.43	1559200
21553	2007-05-31	98.62	98.62	97.21	98.1	1589800
21553	2007-05-30	98.3	98.56	96.86	98.22	1922000
21553	2007-05-29	97.02	98.43	96.85	98.3	2082900
21553	2007-05-25	96.18	97.92	96.18	97.01	2182800
21553	2007-05-24	94.75	96.63	94.55	96.21	4232500
21553	2007-05-23	94.21	94.89	94.09	94.36	3215000
21553	2007-05-22	97.71	97.71	94	94.22	4822300
21553	2007-05-21	97.81	99.37	97.8	98.79	1883400
21553	2007-05-18	98.6	98.66	97.93	98.16	1363200
21553	2007-05-17	99.3	99.47	98.36	98.45	1381800
21553	2007-05-16	99.79	100.1	99.22	99.64	1537300
21553	2007-05-15	99.2	100.05	99.08	99.51	2365300
21553	2007-05-14	98.68	99.25	98.3	99.2	1349000
21553	2007-05-11	98.66	99.5	98.45	98.84	1460400
21553	2007-05-10	98.7	99.47	98.41	98.6	2169100
21553	2007-05-09	98.21	99	97.8	98.76	1489600
21553	2007-05-08	97.76	98.37	97.12	98.22	1509700
21553	2007-05-07	97	98.17	96.92	98.07	1696100
358464	2008-05-02	29.59	29.62	28.86	29.24	65958100
358464	2008-05-01	28.5	29.49	28.48	29.4	71699400
358464	2008-04-30	28.74	29.21	28.51	28.52	74733600
358464	2008-04-29	28.8	28.9	28.45	28.64	84428900
358464	2008-04-28	29.8	29.84	28.82	28.99	97473000
358464	2008-04-25	30.05	30.39	29.6	29.83	145194900
358464	2008-04-24	31.63	32.1	31.16	31.8	115416700
358464	2008-04-23	30.45	31.46	30.3	31.45	98351500
358464	2008-04-22	30.64	30.7	29.97	30.25	67387500
358464	2008-04-21	30.19	30.6	30.12	30.42	54411700
358464	2008-04-18	30.01	30.1	29.61	30	73658900
358464	2008-04-17	29.12	29.34	28.9	29.22	48743300
358464	2008-04-16	28.57	29.05	28.38	28.95	54107400
358464	2008-04-15	28.12	28.48	28.03	28.25	34310000
358464	2008-04-14	28.24	28.31	27.93	28.06	43418100
358464	2008-04-11	28.87	29.01	28.21	28.28	54373700
358464	2008-04-10	28.83	29.4	28.8	29.11	65591600
358464	2008-04-09	28.72	29.04	28.54	28.89	45839300
358464	2008-04-08	28.94	29	28.54	28.75	44733500
358464	2008-04-07	29.55	29.59	29.03	29.16	44428600
358464	2008-04-04	29.13	29.26	28.74	29.16	43860800
358464	2008-04-03	29	29.32	28.8	29	38961400
358464	2008-04-02	29.57	29.58	29	29.16	49499400
358464	2008-04-01	28.83	29.54	28.63	29.5	65796200
358464	2008-03-31	27.88	28.59	27.84	28.38	46780600
358464	2008-03-28	28.23	28.43	27.83	27.91	49244000
358464	2008-03-27	28.48	28.49	28	28.05	47894400
358464	2008-03-26	29.03	29.07	28.38	28.56	45868100
358464	2008-03-25	29.33	29.37	28.94	29.14	49149000
358464	2008-03-24	29.33	29.4	29.06	29.17	48294700
358464	2008-03-20	28.74	29.22	28.59	29.18	60170200
358464	2008-03-19	29.38	29.59	28.62	28.62	61442100
358464	2008-03-18	28.67	29.48	28.67	29.42	83695300
358464	2008-03-17	27.3	28.73	27.28	28.3	84490100
358464	2008-03-14	28.72	29.01	27.64	27.96	105214900
358464	2008-03-13	28.54	28.99	28.16	28.62	84552200
358464	2008-03-12	29.43	29.49	28.54	28.63	75993800
358464	2008-03-11	28.4	29.34	28.38	29.28	98740700
358464	2008-03-10	27.83	28.26	27.75	28.05	72175100
358464	2008-03-07	27.34	28.07	27.32	27.87	77597600
358464	2008-03-06	28.06	28.17	27.5	27.57	91127700
358464	2008-03-05	27.75	28.41	27.7	28.12	106489800
358464	2008-03-04	27.02	27.63	26.96	27.59	86925600
358464	2008-03-03	27.24	27.39	26.87	26.99	76544300
358464	2008-02-29	27.69	27.83	27.02	27.2	117411400
358464	2008-02-28	28.02	28.27	27.8	27.93	83002900
358464	2008-02-27	28.19	28.68	28.1	28.26	75199500
358464	2008-02-26	27.74	28.86	27.67	28.38	108923500
358464	2008-02-25	27.65	28.24	27.48	27.84	109974300
358464	2008-02-22	28.24	28.39	27.2	27.68	125705400
358464	2008-02-21	28.62	28.96	27.96	28.1	98776500
358464	2008-02-20	28.15	28.26	27.92	28.22	93056200
358464	2008-02-19	28.8	28.84	28.07	28.17	68261200
358464	2008-02-15	28.31	28.64	28.25	28.42	68166100
358464	2008-02-14	28.88	29.04	28.46	28.5	68191600
358464	2008-02-13	28.62	29.05	28.53	28.96	88986200
358464	2008-02-12	28.43	28.62	28.11	28.34	84365900
358464	2008-02-11	28.52	28.61	27.91	28.21	156814100
358464	2008-02-08	28.29	29.08	28.24	28.56	124872000
358464	2008-02-07	28.34	28.78	27.9	28.12	164964900
358464	2008-02-06	29.28	29.35	28.29	28.52	138315600
358464	2008-02-05	29.91	29.94	28.89	29.07	137534100
358464	2008-02-04	30.49	30.72	30.11	30.19	119998600
358464	2008-02-01	31.06	33.25	30.25	30.45	291138900
358464	2008-01-31	31.91	32.74	31.72	32.6	103642200
358464	2008-01-30	32.56	32.8	32.05	32.2	106432600
358464	2008-01-29	32.85	32.89	32.35	32.6	68023000
358464	2008-01-28	33.02	33.1	32.42	32.72	81019000
358464	2008-01-25	34.9	35	32.87	32.94	196992300
358464	2008-01-24	32.35	33.36	32.12	33.25	155640400
358464	2008-01-23	31.48	32.05	31.04	31.93	137597400
358464	2008-01-22	31.54	32.53	31.5	31.96	108521400
358464	2008-01-18	33.16	34	32.97	33.01	117062000
358464	2008-01-17	33.54	33.8	32.97	33.11	94247800
358464	2008-01-16	33.42	33.65	32.51	33.23	120778500
358464	2008-01-15	34.03	34.38	34	34	61606200
358464	2008-01-14	34.46	34.57	34.08	34.39	52792200
358464	2008-01-11	34.14	34.24	33.72	33.91	55187900
358464	2008-01-10	34.35	34.5	33.78	34.33	72446000
358464	2008-01-09	33.36	34.54	33.35	34.44	74305500
358464	2008-01-08	34.71	34.71	33.4	33.45	79148300
358464	2008-01-07	34.55	34.8	34.25	34.61	80164300
358464	2008-01-04	35.19	35.2	34.09	34.38	72090800
358464	2008-01-03	35.22	35.65	34.86	35.37	49599600
358464	2008-01-02	35.79	35.96	35	35.22	63004200
358464	2007-12-31	35.9	35.99	35.52	35.6	35229700
358464	2007-12-28	36.1	36.23	35.67	36.12	33447200
358464	2007-12-27	36.35	36.55	35.94	35.97	33311100
358464	2007-12-26	36.41	36.64	36.26	36.61	30252400
358464	2007-12-24	36.13	36.72	36.05	36.58	29622600
358464	2007-12-21	35.9	36.06	35.75	36.06	83240500
358464	2007-12-20	35.29	35.79	35.08	35.52	59345000
358464	2007-12-19	34.69	35.14	34.38	34.79	58469100
358464	2007-12-18	34.64	35	34.21	34.74	52791800
358464	2007-12-17	35.03	35.13	34.36	34.39	58121200
358464	2007-12-14	35.05	35.84	35.01	35.31	71126200
358464	2007-12-13	34.48	35.45	34.28	35.22	73913200
358464	2007-12-12	34.61	35.09	33.93	34.47	63345400
358464	2007-12-11	34.73	34.99	33.93	34.1	55070700
358464	2007-12-10	34.64	34.95	34.47	34.76	36083500
358464	2007-12-07	34.61	34.7	34.22	34.53	40771000
358464	2007-12-06	34.26	34.61	33.87	34.55	49209700
358464	2007-12-05	33.14	34.52	33.03	34.15	84894700
358464	2007-12-04	32.74	33.24	32.63	32.77	54801500
358464	2007-12-03	33.5	33.64	32.68	32.92	61770600
358464	2007-11-30	33.92	34.12	33.19	33.6	71027800
358464	2007-11-29	33.58	33.93	33.31	33.59	53633600
358464	2007-11-28	33.38	33.89	32.9	33.7	88585000
358464	2007-11-27	33.27	33.6	32.68	33.06	84178400
358464	2007-11-26	34.09	34.37	32.93	32.97	80335000
358464	2007-11-23	34.36	34.44	33.71	34.11	33467200
358464	2007-11-21	34.4	34.73	34.18	34.23	89518700
358464	2007-11-20	34.23	34.97	34.1	34.58	100009400
358464	2007-11-19	33.96	34.24	33.87	33.96	63000300
358464	2007-11-16	33.86	34.26	33.71	34.09	71113800
358464	2007-11-15	33.76	34.1	33.55	33.76	63111200
358464	2007-11-14	34.62	34.75	33.75	33.93	83840100
358464	2007-11-13	33.54	34.67	33.38	34.46	104261100
358464	2007-11-12	33.32	33.71	33.02	33.38	84719000
358464	2007-11-09	34.18	34.54	33.65	33.73	125111400
358464	2007-11-08	35.6	35.9	34.4	34.74	133742400
358464	2007-11-07	36.04	36.16	35.45	35.52	74873600
358464	2007-11-06	36.59	36.66	35.87	36.41	100966700
358464	2007-11-05	36.76	37.1	36.63	36.73	75485400
358464	2007-11-02	37.22	37.5	36.42	37.06	96389800
358464	2007-11-01	36.53	37.49	36.36	37.06	152078800
358464	2007-10-31	35.52	37	35.51	36.81	185635800
358464	2007-10-30	34.37	35.59	34.35	35.57	107297300
358464	2007-10-29	34.85	35.29	34.45	34.57	114655600
358464	2007-10-26	36.01	36.03	34.56	35.03	287270900
358464	2007-10-25	31.57	32.22	31.49	31.99	169588700
358464	2007-10-24	30.85	31.3	30.5	31.25	77979200
358464	2007-10-23	30.71	31.12	30.71	30.9	49956200
358464	2007-10-22	30.12	30.7	30.12	30.51	58785100
358464	2007-10-19	31.09	31.09	30.11	30.17	75200200
358464	2007-10-18	31.22	31.23	30.63	31.16	49208600
358464	2007-10-17	30.75	31.23	30.65	31.08	86092400
358464	2007-10-16	30.24	30.58	30.23	30.32	56286200
358464	2007-10-15	30.1	30.33	30	30.04	47150500
358464	2007-10-12	30.03	30.4	29.95	30.17	31121100
358464	2007-10-11	30.3	30.63	29.79	29.91	50788400
358464	2007-10-10	30.04	30.37	30.03	30.23	32251500
358464	2007-10-09	30.03	30.39	30	30.1	63603100
358464	2007-10-08	29.66	29.85	29.6	29.84	30265400
358464	2007-10-05	29.89	29.99	29.73	29.84	45012300
358464	2007-10-04	29.56	29.77	29.44	29.71	37868000
358464	2007-10-03	29.71	29.85	29.29	29.45	37633900
358464	2007-10-02	29.7	29.85	29.57	29.7	33700900
358464	2007-10-01	29.46	29.79	29.41	29.77	43875100
358464	2007-09-28	29.49	29.69	29.23	29.46	45819100
358464	2007-09-27	29.7	29.72	29.44	29.49	43407100
358464	2007-09-26	29.68	29.85	29.48	29.5	60337000
358464	2007-09-25	29.14	29.56	29.11	29.56	75621000
358464	2007-09-24	28.81	29.61	28.8	29.08	104459800
358464	2007-09-21	28.69	28.81	28.44	28.65	135636100
358464	2007-09-20	28.48	28.58	28.34	28.42	67168900
358464	2007-09-19	28.87	28.91	28.3	28.67	94242200
358464	2007-09-18	28.7	28.97	28.27	28.93	77462400
358464	2007-09-17	28.79	28.88	28.62	28.73	39536500
358464	2007-09-14	28.98	29.11	28.88	29.04	33496600
358464	2007-09-13	29.12	29.26	28.96	29.16	35288600
358464	2007-09-12	28.81	29.17	28.8	28.93	42364700
358464	2007-09-11	28.63	28.95	28.58	28.93	34380800
358464	2007-09-10	28.67	28.75	28.41	28.48	37247600
358464	2007-09-07	28.62	28.83	28.32	28.44	52160900
358464	2007-09-06	28.56	29.01	28.55	28.91	45430800
358464	2007-09-05	28.65	28.73	28.42	28.48	47669800
358464	2007-09-04	28.5	29.1	28.48	28.81	45689600
358464	2007-08-31	28.7	28.92	28.36	28.73	42511900
358464	2007-08-30	28.42	28.93	28.32	28.45	33690700
358464	2007-08-29	28.13	28.61	27.82	28.59	45753700
358464	2007-08-28	28.3	28.49	27.91	27.93	43846400
358464	2007-08-27	28.61	28.77	28.4	28.49	32789500
358464	2007-08-24	28.21	28.84	28.07	28.81	45158900
358464	2007-08-23	28.28	28.33	28.1	28.3	33886600
358464	2007-08-22	28.27	28.32	28.01	28.22	44763500
358464	2007-08-21	28.1	28.32	27.87	28.07	50786200
358464	2007-08-20	28.18	28.49	28.08	28.26	49952000
358464	2007-08-17	28.09	28.25	27.82	28.25	76747700
358464	2007-08-16	27.88	28.35	27.51	27.81	81447400
358464	2007-08-15	28.24	28.99	28.05	28.1	48117700
358464	2007-08-14	28.77	28.89	28.2	28.27	42944100
358464	2007-08-13	28.94	28.99	28.44	28.63	55492300
358464	2007-08-10	28.9	29.05	28.26	28.71	76576200
358464	2007-08-09	29.64	30.1	28.92	29.3	72964500
358464	2007-08-08	29.72	30.01	29.21	30	52898600
358464	2007-08-07	29.33	29.79	29.05	29.55	49163000
358464	2007-08-06	29.05	29.54	28.75	29.54	59530500
358464	2007-08-03	29.45	29.78	28.9	28.96	61535500
358464	2007-08-02	29.19	29.79	29.02	29.52	47938300
358464	2007-08-01	28.95	29.55	28.82	29.3	80006300
358464	2007-07-31	29.71	29.72	28.98	28.99	66554000
358464	2007-07-30	29.41	29.49	28.95	29.4	67499600
358464	2007-07-27	29.93	30	29.36	29.39	69214600
358464	2007-07-26	30.24	30.53	29.51	29.98	87025300
358464	2007-07-25	30.99	31.3	30.37	30.71	54950100
358464	2007-07-24	31.01	31.48	30.71	30.8	59729300
358464	2007-07-23	31.36	31.52	31.12	31.19	48910600
358464	2007-07-20	31.15	31.2	30.79	31.16	98292600
358464	2007-07-19	31.05	31.84	30.93	31.51	121159300
358464	2007-07-18	30.51	30.97	30.5	30.92	64414400
358464	2007-07-17	30.02	30.88	30.01	30.78	77539600
358464	2007-07-16	29.76	30.24	29.72	30.03	48023200
358464	2007-07-13	29.94	30.02	29.66	29.82	42173000
358464	2007-07-12	29.56	30.11	29.44	30.07	54302400
358464	2007-07-11	29.24	29.65	29.21	29.49	48017000
358464	2007-07-10	29.7	29.99	29.18	29.33	66013500
358464	2007-07-09	29.86	29.95	29.81	29.87	33831400
358464	2007-07-06	29.91	30.04	29.66	29.97	57541000
358464	2007-07-05	30.05	30.22	29.83	29.99	47838500
358464	2007-07-03	29.79	30.22	29.78	30.02	35202600
358464	2007-07-02	29.67	29.8	29.49	29.74	47316000
358464	2007-06-29	29.87	29.93	29.04	29.47	71193900
358464	2007-06-28	29.86	29.97	29.68	29.83	46055200
358464	2007-06-27	29.36	29.95	29.36	29.87	53468600
358464	2007-06-26	29.55	29.8	29.5	29.52	48340300
358464	2007-06-25	29.47	29.77	29.38	29.49	53905800
358464	2007-06-22	30	30.1	29.45	29.49	86219900
358464	2007-06-21	29.98	30.3	29.91	30.22	56564800
358464	2007-06-20	30.44	30.51	29.96	30.01	46861600
358464	2007-06-19	30.48	30.66	30.38	30.46	46802600
358464	2007-06-18	30.69	30.72	30.42	30.51	45412600
358464	2007-06-15	30.86	30.88	30.43	30.49	100933000
358464	2007-06-14	30.35	30.71	30.3	30.52	59065700
358464	2007-06-13	29.97	30.41	29.85	30.39	64435600
358464	2007-06-12	29.96	30.24	29.77	29.85	56981800
358464	2007-06-11	29.94	30.25	29.93	30.02	48467400
358464	2007-06-08	29.58	30.06	29.41	30.05	61346200
358464	2007-06-07	30.02	30.29	29.59	29.62	71971400
358464	2007-06-06	30.37	30.53	30.25	30.29	38217500
358464	2007-06-05	30.62	30.63	30.33	30.58	44265000
358464	2007-06-04	30.42	30.76	30.4	30.72	41434500
358464	2007-06-01	30.79	30.9	30.55	30.59	39469400
358464	2007-05-31	31.12	31.16	30.61	30.69	85290500
358464	2007-05-30	30.55	31.13	30.51	31.11	57376800
358464	2007-05-29	30.49	30.83	30.39	30.79	42373100
358464	2007-05-25	30.28	30.66	30.18	30.48	47726500
358464	2007-05-24	30.54	30.8	29.96	30.17	64046400
358464	2007-05-23	30.84	30.84	30.57	30.58	46322500
358464	2007-05-22	30.9	30.93	30.66	30.69	39999500
358464	2007-05-21	30.73	31.16	30.73	31.05	41836400
358464	2007-05-18	30.97	30.99	30.58	30.83	58453000
358464	2007-05-17	31.03	31.14	30.96	30.98	41045600
358464	2007-05-16	31	31.09	30.81	31.07	45833600
358464	2007-05-15	30.9	31.09	30.84	30.9	75013900
358464	2007-05-14	30.84	30.99	30.81	30.97	70188500
358464	2007-05-11	30.57	30.98	30.55	30.89	43425300
358464	2007-05-10	30.68	30.93	30.53	30.58	55398600
358464	2007-05-09	30.7	30.93	30.57	30.78	51735000
358464	2007-05-08	30.68	30.94	30.58	30.75	60551700
358464	2007-05-07	30.52	30.76	30.48	30.71	59889100
655697	2008-05-02	26.51	27.08	26.06	26.3	5940400
655697	2008-05-01	25.23	26.49	24.39	26.3	7152900
655697	2008-04-30	26	26.36	25.17	25.29	5667300
655697	2008-04-29	25.57	26.01	25.2	25.85	3595000
655697	2008-04-28	25.41	25.81	25.05	25.49	3758300
655697	2008-04-25	24.53	25.8	24.5	25.57	8551000
655697	2008-04-24	23.49	24.69	23.37	24.36	6591500
655697	2008-04-23	23.29	23.64	22.98	23.2	4598400
655697	2008-04-22	23.98	23.98	23.05	23.33	4664000
655697	2008-04-21	23.39	24.09	23.3	24.01	3809400
655697	2008-04-18	23.11	24.09	23.11	23.72	4202200
655697	2008-04-17	22.22	22.78	22.11	22.69	3696900
655697	2008-04-16	22.48	22.8	22.25	22.44	5923400
655697	2008-04-15	23.07	23.07	22.4	22.98	3608400
655697	2008-04-14	23.13	23.19	22.64	22.78	3333600
655697	2008-04-11	23.15	23.56	22.89	23.12	3989000
655697	2008-04-10	23.02	24.04	22.95	23.63	6154300
655697	2008-04-09	24.18	24.42	22.91	23.21	6657000
655697	2008-04-08	23.88	24.34	23.7	24.18	4325700
655697	2008-04-07	24.18	24.42	23.58	23.88	4072200
655697	2008-04-04	24.2	24.48	23.78	23.92	4378400
655697	2008-04-03	24.31	24.7	23.97	24.46	4187800
655697	2008-04-02	24.5	25.51	23.9	24.65	7773200
655697	2008-04-01	23.28	24.67	23.18	24.67	7247800
655697	2008-03-31	21.99	23.23	21.52	23.06	8256200
655697	2008-03-28	21.98	23.19	21.91	21.97	11213200
655697	2008-03-27	24.23	24.55	23.36	23.36	5143600
655697	2008-03-26	25.31	25.38	24.08	24.17	5843000
655697	2008-03-25	26.01	26.15	25.08	25.52	5009800
655697	2008-03-24	25.22	26.56	24.87	26.33	7322100
655697	2008-03-20	23.28	25.07	23.25	24.85	7350600
655697	2008-03-19	22.63	23.86	22.58	23.23	8340800
655697	2008-03-18	21.85	22.75	21.71	22.66	5484300
655697	2008-03-17	22	22.25	21.01	21.54	8704100
655697	2008-03-14	23.24	23.67	22.15	22.53	7386600
655697	2008-03-13	22.86	23.35	21.47	23.26	7200900
655697	2008-03-12	24.13	24.37	23.13	23.2	5202700
655697	2008-03-11	24.37	24.54	22.98	24.11	6800900
655697	2008-03-10	23.21	24.09	23.12	23.26	4883100
655697	2008-03-07	23.36	24.5	23.07	23.41	6886200
655697	2008-03-06	24.71	25.01	23.52	23.56	5786200
655697	2008-03-05	25.2	26.2	24.99	25.28	5441700
655697	2008-03-04	24.64	25.41	24.41	25.2	7235300
655697	2008-03-03	24.73	25.09	24.01	24.73	3804200
655697	2008-02-29	25.49	25.68	24.56	24.68	5734000
655697	2008-02-28	26.5	26.55	25.38	25.53	4540600
655697	2008-02-27	26.49	26.77	25.97	26.55	5495500
655697	2008-02-26	25.53	26.76	25.07	26.52	15312300
655697	2008-02-25	24.62	24.95	24.09	24.76	7676800
655697	2008-02-22	24.68	24.88	24.11	24.62	5669900
655697	2008-02-21	24.75	25.7	24.52	24.65	5915100
655697	2008-02-20	24.38	25.27	24.08	24.93	5516800
655697	2008-02-19	25.51	25.61	24.38	24.51	6164900
655697	2008-02-15	24.07	25.8	23.78	25.38	16064300
655697	2008-02-14	24.38	24.38	23.72	24.1	7349500
655697	2008-02-13	25.16	25.28	24	24.43	8224800
655697	2008-02-12	25.12	26.53	24.49	24.79	9844500
655697	2008-02-11	24.01	25.16	23.4	25.07	8961300
655697	2008-02-08	24.68	25.45	24.04	24.2	8040900
655697	2008-02-07	23.36	25.22	23.34	25.11	15018900
655697	2008-02-06	25.19	26.9	23.58	23.94	23749200
655697	2008-02-05	26.77	27.29	25.08	25.1	11576000
655697	2008-02-04	28.47	28.47	26.42	27.04	8726600
655697	2008-02-01	27.38	28.17	27.2	28	11469400
655697	2008-01-31	26.41	28.33	25.59	27.62	12879200
655697	2008-01-30	26.82	27.6	26.1	26.73	9227000
655697	2008-01-29	25.46	26.68	25.46	26.6	8891100
655697	2008-01-28	24.94	25.74	24.29	25.7	8646700
655697	2008-01-25	25.31	25.96	24.72	24.95	12030300
655697	2008-01-24	25.61	25.89	25.1	25.38	10264100
655697	2008-01-23	23.53	25.69	23.53	25.41	20399900
655697	2008-01-22	22.47	24.59	21.97	24.3	15184400
655697	2008-01-18	23.4	23.62	22.48	23.05	12184000
655697	2008-01-17	22.5	23.06	22	22.62	11224400
655697	2008-01-16	21.29	23.07	21.24	22.49	10779400
655697	2008-01-15	21.81	21.83	21.16	21.65	10569500
655697	2008-01-14	21.43	22.08	21.34	21.99	7360700
655697	2008-01-11	22.23	22.44	20.94	21.31	10299600
655697	2008-01-10	22.3	23.4	21.81	22.6	17711600
655697	2008-01-09	21.72	22.75	20.95	22.67	11469900
655697	2008-01-08	23.09	23.25	21.71	21.82	8257900
655697	2008-01-07	22.43	22.97	22.08	22.86	8313500
655697	2008-01-04	23.06	23.1	21.8	22.4	14132200
655697	2008-01-03	25.42	25.42	23.34	23.57	9448200
655697	2008-01-02	25.88	25.89	24.89	24.99	5248000
655697	2007-12-31	25.26	26.1	25.26	25.87	6482500
655697	2007-12-28	24.95	25.63	24.7	25.48	6835800
655697	2007-12-27	25.57	25.92	24.95	25.04	5516300
655697	2007-12-26	26.75	26.75	25.25	25.95	6154400
655697	2007-12-24	26.56	27.33	26.15	27.01	2691200
655697	2007-12-21	26.65	26.77	26.04	26.54	6043000
655697	2007-12-20	27.16	27.16	25.58	26.07	6731500
655697	2007-12-19	27.97	27.97	26.4	26.7	5536700
655697	2007-12-18	27.97	28	27	27.76	3692300
655697	2007-12-17	27.86	28.19	27.2	27.52	5028000
655697	2007-12-14	28.38	28.65	27.62	27.77	4369400
655697	2007-12-13	28.42	29.08	27.86	28.63	4199900
655697	2007-12-12	29.96	30.4	28.43	28.74	6789700
655697	2007-12-11	30.4	31.29	28.97	29.09	7283400
655697	2007-12-10	30.72	30.72	29.95	30.4	3047500
655697	2007-12-07	30	30.76	29.63	30.51	5677800
655697	2007-12-06	31	31	29.58	29.81	9222100
655697	2007-12-05	31.09	31.55	30.4	31.21	7635800
655697	2007-12-04	29.5	30.79	29.29	30.59	5839700
655697	2007-12-03	29.69	30.6	29.32	29.74	4992600
655697	2007-11-30	29.94	30.62	29.51	29.65	7413400
655697	2007-11-29	29.64	29.91	28.99	29.3	5508400
655697	2007-11-28	28.9	30.45	28.75	29.81	8942700
655697	2007-11-27	28.22	29.36	27.82	28.52	6826200
655697	2007-11-26	30.29	30.42	28.18	28.21	8731600
655697	2007-11-23	29.34	30.18	28.64	30.03	4112500
655697	2007-11-21	27.92	29.16	27.66	28.5	5065300
655697	2007-11-20	27.59	29.21	27.3	28.45	9505500
655697	2007-11-19	28.33	28.33	27.18	27.3	6274300
655697	2007-11-16	28.7	28.7	27.5	28.32	6280200
655697	2007-11-15	28.15	29.09	28	28.55	5593200
655697	2007-11-14	31.55	31.6	28.19	28.47	11633600
655697	2007-11-13	29.38	31.15	29.38	30.65	8757400
655697	2007-11-12	28.74	29.94	28.45	28.75	8082300
655697	2007-11-09	29.28	29.3	28.3	28.49	6348500
655697	2007-11-08	30.5	30.54	28.27	29.89	7427700
655697	2007-11-07	30	30.84	29.75	29.91	7811400
655697	2007-11-06	30.72	31.2	30.09	30.51	5616500
655697	2007-11-05	30.8	32.57	30.39	30.7	6205300
655697	2007-11-02	31.89	31.95	30.79	31.11	8718600
655697	2007-11-01	31.55	32.56	31.31	31.54	5562900
655697	2007-10-31	32.48	32.48	31.29	32.03	4309800
655697	2007-10-30	33.42	33.49	32.2	32.31	5275100
655697	2007-10-29	33.07	33.76	32.78	33.42	4170100
655697	2007-10-26	31.89	33.2	31.68	33	5061200
655697	2007-10-25	32.03	32.75	31.31	32.46	5103500
655697	2007-10-24	31.32	31.75	30.73	31.5	4917500
655697	2007-10-23	31.26	31.46	30.36	31.25	4825300
655697	2007-10-22	29.84	31.55	29.84	30.95	6006800
655697	2007-10-19	31.3	31.6	29.96	30.24	6034800
655697	2007-10-18	31.65	31.65	30.42	31.38	5249600
655697	2007-10-17	31.96	32.35	31.22	31.76	4105800
655697	2007-10-16	32.23	32.23	30.84	31.66	4954400
655697	2007-10-15	33.03	33.23	31.95	32.35	5331500
655697	2007-10-12	34.1	34.25	32.81	33.05	4359800
655697	2007-10-11	34	35.48	33.37	33.84	7208300
655697	2007-10-10	34.12	34.76	33.62	34.5	3389600
655697	2007-10-09	34.16	34.29	32.9	34.02	5088300
655697	2007-10-08	35.05	35.1	33.84	34.12	4133200
655697	2007-10-05	35.16	35.54	34.35	35.1	6018900
655697	2007-10-04	34.97	35.48	33.76	33.98	4415700
655697	2007-10-03	34.39	35.76	34.19	34.57	5910000
655697	2007-10-02	33.6	34.59	33.4	34.36	5836900
655697	2007-10-01	32.32	33.6	32.09	33.28	5526500
655697	2007-09-28	32.12	32.75	32	32.32	3760700
655697	2007-09-27	32.58	32.74	31.86	32	4984900
655697	2007-09-26	31.85	32.68	31.7	32.55	4105300
655697	2007-09-25	31.93	32.2	31.2	31.91	6225600
655697	2007-09-24	33.41	33.98	32.44	32.95	5499800
655697	2007-09-21	32.55	33.4	32.1	33.12	10262500
655697	2007-09-20	33.4	33.48	31.93	32.37	5044300
655697	2007-09-19	33.46	34.14	32.7	33.72	8647800
655697	2007-09-18	30.25	32.7	30.21	32.44	8228900
655697	2007-09-17	30.05	30.3	29.18	29.95	4893600
655697	2007-09-14	28.97	30.65	28.66	30.18	9002200
655697	2007-09-13	28.96	29.74	28.59	29.25	6381400
655697	2007-09-12	29.52	29.65	28.7	28.83	6466600
655697	2007-09-11	29.14	29.82	28.83	29.6	5484500
655697	2007-09-10	29.85	30.04	28.51	29.21	6934700
655697	2007-09-07	30.33	30.47	29.27	29.76	6899400
655697	2007-09-06	31	31.25	30.25	30.87	4288600
655697	2007-09-05	31.4	32.55	30.4	30.57	4827500
655697	2007-09-04	31.36	31.86	30.75	31.47	5392900
655697	2007-08-31	31.35	32.18	30.8	31.72	6651100
655697	2007-08-30	30.99	31.38	30.62	30.87	4905400
655697	2007-08-29	30.1	31.75	30	31.69	4719900
655697	2007-08-28	31.25	31.25	29.79	29.85	6100500
655697	2007-08-27	31.43	32.28	31.27	31.4	3569700
655697	2007-08-24	31.2	31.84	30.85	31.78	5161300
655697	2007-08-23	31.6	31.82	30.93	31.13	4583100
655697	2007-08-22	30.9	31.37	30.67	31.13	5635500
655697	2007-08-21	30.68	31.5	30.34	30.63	7284600
655697	2007-08-20	30.99	31.21	30.47	30.74	5906000
655697	2007-08-17	31.48	31.9	30.43	30.91	7813900
655697	2007-08-16	30.89	31.51	29.13	30.33	10655600
655697	2007-08-15	31.4	33	30.7	31.1	10782100
655697	2007-08-14	33.24	33.29	31.67	31.73	6341200
655697	2007-08-13	34	34.64	33.04	33.36	4710500
655697	2007-08-10	33.15	33.9	32.28	33.63	7963300
655697	2007-08-09	33.9	36.71	32.85	33.56	9995500
655697	2007-08-08	33.72	35.71	33.71	35.54	6740200
655697	2007-08-07	34.65	34.88	33.54	34.6	6918200
655697	2007-08-06	34	34.93	32.31	34.89	7372100
655697	2007-08-03	35.07	36.11	33.61	33.7	7211100
655697	2007-08-02	35.88	36.24	35.41	35.96	5517000
655697	2007-08-01	36.3	36.3	34.83	35.6	6623000
655697	2007-07-31	36.71	37.23	36.07	36.07	5857600
655697	2007-07-30	37.25	37.4	36.11	36.59	7534200
655697	2007-07-27	38	38.3	36.56	36.9	8145700
655697	2007-07-26	39.01	39.67	36.84	38.04	10462500
655697	2007-07-25	41.1	41.14	39.79	40.15	6081100
655697	2007-07-24	41.52	42.18	40.68	40.84	7375500
655697	2007-07-23	42.28	42.3	41.26	41.86	6115000
655697	2007-07-20	41.85	42.76	41.51	41.92	9053600
655697	2007-07-19	41.77	42.66	41.75	42.4	8201600
655697	2007-07-18	45.38	45.5	42	43.09	37889100
655697	2007-07-17	39.93	40.57	39.73	40.03	6261200
655697	2007-07-16	39.65	40.66	39.61	40.14	5535400
655697	2007-07-13	39.4	39.95	39.06	39.75	5925100
655697	2007-07-12	39.48	40.41	38.81	39.25	13983600
655697	2007-07-11	39.7	40.63	39.7	40.41	6154700
655697	2007-07-10	40.8	41.12	40.02	40.13	6388500
655697	2007-07-09	41.85	41.89	40.89	41.65	5741200
655697	2007-07-06	39.75	43.03	39.22	41.99	13809600
655697	2007-07-05	39.2	40.32	39.2	39.77	3667400
655697	2007-07-03	39.78	39.84	38.86	39.36	2283700
655697	2007-07-02	40.05	40.24	39.59	39.83	3704200
655697	2007-06-29	39.6	40.69	39.53	39.78	5535400
655697	2007-06-28	39.19	39.94	38.87	39.67	3942300
655697	2007-06-27	39.27	39.93	38.52	39.19	7459600
655697	2007-06-26	40.59	40.96	39.49	39.59	6585200
655697	2007-06-25	41.25	41.56	40.22	40.54	7489400
655697	2007-06-22	38.85	43.11	38.41	41.43	22510500
655697	2007-06-21	38.35	38.92	38.07	38.87	4376900
655697	2007-06-20	38.55	39.21	38.5	38.58	4702900
655697	2007-06-19	38.87	38.9	38.34	38.65	3255300
655697	2007-06-18	38.9	39.02	38.44	38.89	3990000
655697	2007-06-15	39.69	39.82	38.93	38.95	4859400
655697	2007-06-14	39.3	39.77	39.22	39.45	3514600
655697	2007-06-13	39.25	39.34	38.93	39.13	3953600
655697	2007-06-12	38.9	39.34	38.78	38.9	4767600
655697	2007-06-11	38.95	39.3	38.57	39.11	4718900
655697	2007-06-08	38.62	39.18	38.49	39.15	3820000
655697	2007-06-07	39	39.53	38.38	38.43	6599600
655697	2007-06-06	39.99	40.19	39.49	39.5	5448500
655697	2007-06-05	40.05	40.23	39.94	40.07	4796300
655697	2007-06-04	40.1	40.59	39.95	40.23	5046700
655697	2007-06-01	39.75	40.86	39.04	40.58	4254600
655697	2007-05-31	39.25	40.12	39.2	39.93	7827800
655697	2007-05-30	38.39	39.26	38.38	39.16	6497500
655697	2007-05-29	38.23	38.83	38.23	38.74	7456000
655697	2007-05-25	38.32	38.57	38.17	38.4	8162000
655697	2007-05-24	38.7	38.83	38.07	38.16	12646900
655697	2007-05-23	39.54	39.67	38.55	38.59	10887000
655697	2007-05-22	39.81	39.99	39.11	39.25	10367300
655697	2007-05-21	39.59	40.22	39.5	39.89	9355300
655697	2007-05-18	39.17	39.7	38.93	39.7	8022300
655697	2007-05-17	39.99	40.02	38.9	39.06	12818500
655697	2007-05-16	40	40.41	39.34	39.65	12233600
655697	2007-05-15	40.29	40.93	39.9	39.94	17703400
655697	2007-05-14	41.45	41.81	40.77	40.9	13341300
655697	2007-05-11	42.5	42.62	41.19	41.48	12476800
655697	2007-05-10	42.94	43.65	42.1	42.1	16178200
655697	2007-05-09	43.56	44.1	43.4	43.82	5705000
655697	2007-05-08	43.41	44.05	43.2	43.54	5074800
655697	2007-05-07	43.59	44.17	43.48	43.89	4288900
657729	2008-05-02	30.11	30.18	29.4	29.78	26398300
657729	2008-05-01	30.16	30.48	29.91	30.48	13975300
657729	2008-04-30	30.06	30.78	29.84	30.07	19017500
657729	2008-04-29	29.44	30.13	29.44	29.88	19181400
657729	2008-04-28	29.13	29.68	28.95	29.51	20074900
657729	2008-04-25	29.11	29.11	28.6	28.73	14306500
657729	2008-04-24	28.62	28.81	28.28	28.59	20926600
657729	2008-04-23	28.8	29.24	28.7	29.17	15550400
657729	2008-04-22	28.76	28.9	28.51	28.63	12871100
657729	2008-04-21	29.08	29.26	28.8	28.86	18258000
657729	2008-04-18	29.17	29.22	28.55	29	26361500
657729	2008-04-17	29.6	29.72	28.51	28.95	89776800
657729	2008-04-16	33.19	33.83	32.9	33.69	15860100
657729	2008-04-15	32.29	32.37	31.88	32.1	12399100
657729	2008-04-14	32.37	32.48	32.08	32.2	10763700
657729	2008-04-11	32.63	32.84	32.34	32.44	10751700
657729	2008-04-10	33	33.25	32.61	32.82	14252300
657729	2008-04-09	33.52	33.55	32.67	32.9	14418900
657729	2008-04-08	33.39	33.98	33.35	33.73	11357500
657729	2008-04-07	34.85	34.9	33.75	34.02	10735100
657729	2008-04-04	33.81	34.24	33.38	33.97	11543400
657729	2008-04-03	33.58	33.95	33.46	33.77	16741400
657729	2008-04-02	34	34.15	33.51	33.7	17912900
657729	2008-04-01	33.57	33.72	33.22	33.49	23579800
657729	2008-03-31	31.77	32.2	31.59	31.83	13436900
657729	2008-03-28	31.37	31.79	31.07	31.24	13600100
657729	2008-03-27	31.55	31.57	30.81	30.91	10876200
657729	2008-03-26	32.08	32.12	31.16	31.42	14370600
657729	2008-03-25	29.94	31.75	29.79	31.59	30494700
657729	2008-03-24	29.25	30.97	29.25	30.3	17713400
657729	2008-03-20	28.78	29.5	28.47	29.3	32767800
657729	2008-03-19	30.84	31.18	29.24	29.33	45978600
657729	2008-03-18	32.02	32.9	31.93	32.74	15438400
657729	2008-03-17	30.63	31.44	30.41	31.09	16380900
657729	2008-03-14	32.71	32.72	31.19	31.53	22605700
657729	2008-03-13	31.47	32.79	31.28	32.68	18969700
657729	2008-03-12	32.19	32.55	32.09	32.1	22114100
657729	2008-03-11	31.67	32.34	31.05	32.27	42131400
657729	2008-03-10	33.32	33.34	32.6	32.89	15731600
657729	2008-03-07	33.2	33.71	32.58	33.05	19884400
657729	2008-03-06	34.35	34.42	33.7	33.8	13856000
657729	2008-03-05	34.6	35.22	34.32	34.81	18170300
657729	2008-03-04	34.15	34.47	33.44	34.44	27294800
657729	2008-03-03	35.65	35.77	35.14	35.7	14731800
657729	2008-02-29	36.89	36.89	35.9	36.01	14138000
657729	2008-02-28	38.07	38.25	37.57	37.9	10806400
657729	2008-02-27	37.61	38.64	37.61	38.25	10181700
657729	2008-02-26	37.01	38.32	37.01	38.08	15146500
657729	2008-02-25	36.69	37.22	36.51	37.15	10526600
657729	2008-02-22	36.49	36.84	35.9	36.84	8382600
657729	2008-02-21	36.84	37.14	36.14	36.21	11150900
657729	2008-02-20	35.96	36.88	35.7	36.71	10009900
657729	2008-02-19	36.83	36.85	35.9	36.07	11625000
657729	2008-02-15	35.94	36.18	35.58	36.11	8858500
657729	2008-02-14	37.28	37.33	35.98	36.22	15485900
657729	2008-02-13	36.91	37.37	36.49	37.26	14032400
657729	2008-02-12	36.87	37.6	36.6	36.84	16743100
657729	2008-02-11	35.55	36.29	35.18	36.13	12778600
657729	2008-02-08	34.75	35.54	34.74	35.4	16236100
657729	2008-02-07	33.9	35	33.85	34.59	16006200
657729	2008-02-06	35.06	35.45	34.55	34.72	15390100
657729	2008-02-05	35.77	35.92	34.62	34.68	19605400
657729	2008-02-04	37.41	37.49	36.85	37.05	9918500
657729	2008-02-01	37.11	37.74	36.83	37.62	15796200
657729	2008-01-31	35.17	37.18	35.06	36.68	24027200
657729	2008-01-30	34.96	36.22	34.71	35.37	20162800
657729	2008-01-29	34.28	34.79	33.88	34.66	15184300
657729	2008-01-28	34.31	34.8	34.06	34.58	15656100
657729	2008-01-25	36.42	36.6	34.95	35.08	31283400
657729	2008-01-24	34.59	36.59	34.48	36.48	51238900
657729	2008-01-23	30.24	32.73	29.62	32.43	58201800
657729	2008-01-22	30.05	31.94	29.5	31.7	21697400
657729	2008-01-18	33.3	33.59	32.23	32.6	19909300
657729	2008-01-17	34.11	34.34	32.71	33.06	21488600
657729	2008-01-16	34.73	35.19	33.68	34.13	20686700
657729	2008-01-15	35.64	35.67	34.65	34.97	13102300
657729	2008-01-14	35.64	35.73	35.09	35.34	15573400
657729	2008-01-11	34.77	35.06	33.54	33.82	23399900
657729	2008-01-10	33.85	35.09	33.64	34.84	22556200
657729	2008-01-09	34.19	34.36	33.06	34.2	23214000
657729	2008-01-08	35.48	36.08	34.21	34.28	18912100
657729	2008-01-07	36.14	36.23	34.2	34.68	19393000
657729	2008-01-04	37.19	37.19	35.74	35.98	16300400
657729	2008-01-03	38.09	38.24	37.4	38.14	10232300
657729	2008-01-02	38.34	38.38	37.1	37.4	11990800
657729	2007-12-31	38.6	38.7	38.12	38.39	5778900
657729	2007-12-28	39.18	39.24	38.67	38.74	9013500
657729	2007-12-27	39.37	39.39	38.52	38.7	10579300
657729	2007-12-26	38.4	38.83	38	38.82	5725300
657729	2007-12-24	38.91	38.94	38.39	38.5	3456800
657729	2007-12-21	38.48	38.97	38.4	38.53	14610900
657729	2007-12-20	36.97	37.91	36.97	37.65	15859200
657729	2007-12-19	36.47	36.92	36.23	36.52	10639700
657729	2007-12-18	36.32	36.65	35.4	36.48	13258100
657729	2007-12-17	36.9	36.98	36.12	36.23	13184700
657729	2007-12-14	37.75	38.31	37.63	37.78	9084900
657729	2007-12-13	38.86	39.14	38.12	38.81	10038500
657729	2007-12-12	40.08	40.19	39.37	39.55	10757900
657729	2007-12-11	40.27	40.33	38.77	39.01	8760400
657729	2007-12-10	39.98	40.29	39.8	39.98	6041600
657729	2007-12-07	39.45	39.66	39	39.49	9990100
657729	2007-12-06	39.08	39.12	38.34	39	14730700
657729	2007-12-05	39.09	39.73	38.7	38.91	14581400
657729	2007-12-04	39.11	39.15	38.56	38.92	18655200
657729	2007-12-03	40.01	40.59	39.95	40.24	12140000
657729	2007-11-30	40.38	40.49	39.16	39.33	11161500
657729	2007-11-29	39.57	40.24	39.51	40.02	9305600
657729	2007-11-28	39.02	40.3	39.02	40.06	13393100
657729	2007-11-27	37.96	38.18	37.42	38.18	12340600
657729	2007-11-26	39.28	39.45	38.16	38.18	9182500
657729	2007-11-23	38.38	38.8	38.22	38.66	4083200
657729	2007-11-21	38.33	38.42	37.07	37.71	11782600
657729	2007-11-20	39.6	39.6	37.95	38.86	13548200
657729	2007-11-19	38.86	38.96	38.03	38.24	8099600
657729	2007-11-16	38.42	38.55	37.55	38.36	13253300
657729	2007-11-15	38.07	38.61	37.76	38.07	11655000
657729	2007-11-14	39.49	39.54	38.35	38.48	13012300
657729	2007-11-13	37.9	38.91	37.73	38.8	15724500
657729	2007-11-12	37.8	37.97	36.64	36.87	18712600
657729	2007-11-09	39.04	39.1	37.83	37.94	20344900
657729	2007-11-08	40.75	40.8	38.61	40.08	17980200
657729	2007-11-07	41.7	42.22	40.82	40.93	14286800
657729	2007-11-06	40.59	41.19	40.5	41.1	13849900
657729	2007-11-05	39.37	39.71	39.18	39.49	12155900
657729	2007-11-02	39.21	39.8	38.95	39.71	11310800
657729	2007-11-01	39.75	39.75	38.88	38.97	10095800
657729	2007-10-31	39.12	39.85	39.06	39.72	9696200
657729	2007-10-30	39.37	39.7	39.22	39.44	11676700
657729	2007-10-29	39.29	39.92	39.06	39.91	12075400
657729	2007-10-26	39.9	39.93	39.35	39.57	14055200
657729	2007-10-25	38.78	39.17	38.65	39.1	11175400
657729	2007-10-24	38.72	38.86	37.88	38.86	15369600
657729	2007-10-23	38.08	38.49	37.82	38.47	14645200
657729	2007-10-22	36.78	37.33	36.67	37.31	10034400
657729	2007-10-19	37.59	37.6	36.66	36.78	17371600
657729	2007-10-18	38.05	38.12	37.35	37.64	38162100
657729	2007-10-17	35.89	36.71	35.6	36.53	19026300
657729	2007-10-16	36.11	36.37	35.08	35.31	27120400
657729	2007-10-15	37.01	37.03	36.2	36.44	9550300
657729	2007-10-12	37.03	37.32	36.94	37.3	15008700
657729	2007-10-11	38.02	38.49	37.42	37.5	17636900
657729	2007-10-10	36.53	36.89	36.39	36.72	13113200
657729	2007-10-09	35.86	36.24	35.64	36.2	18105100
657729	2007-10-08	36.03	36.26	35.91	36.24	6522200
657729	2007-10-05	36.74	36.86	36.39	36.53	16160800
657729	2007-10-04	35.95	36.44	35.65	36.34	13629600
657729	2007-10-03	36.83	36.99	36.54	36.65	11483400
657729	2007-10-02	37.2	37.49	36.94	37.28	12692900
657729	2007-10-01	36.74	38.23	36.74	37.96	23878000
657729	2007-09-28	38.01	38.04	37.62	37.93	12145400
657729	2007-09-27	37.95	38.06	37.66	37.94	8245200
657729	2007-09-26	37.56	37.79	37.27	37.43	12597200
657729	2007-09-25	36.45	36.97	36.36	36.88	9410200
657729	2007-09-24	36.75	36.86	36.4	36.56	8714000
657729	2007-09-21	37.06	37.16	36.72	37.05	9259400
657729	2007-09-20	36.74	37.2	36.55	36.79	10762900
657729	2007-09-19	36.34	37.05	36.33	36.58	20809000
657729	2007-09-18	34.6	36.02	34.39	35.94	15863700
657729	2007-09-17	34.42	34.52	33.92	34.11	11321200
657729	2007-09-14	33.8	33.85	33.5	33.63	8048500
657729	2007-09-13	33.99	34	33.73	33.88	9964400
657729	2007-09-12	33.84	33.95	33.59	33.67	14526700
657729	2007-09-11	34.57	34.8	34.43	34.59	14604400
657729	2007-09-10	34.62	34.71	33.7	34.05	10305700
657729	2007-09-07	34.03	34.24	33.62	33.94	8958100
657729	2007-09-06	33.84	34.36	33.7	34.21	17171800
657729	2007-09-05	33.58	33.6	32.96	33.37	11152800
657729	2007-09-04	32.86	33.77	32.82	33.6	8132000
657729	2007-08-31	33.13	33.14	32.78	32.88	7070700
657729	2007-08-30	32.51	32.85	32.15	32.47	19886400
657729	2007-08-29	31.47	32.18	31.43	32.18	14639800
657729	2007-08-28	30.63	30.73	29.94	30.01	5942000
657729	2007-08-27	30.88	31.03	30.74	30.79	5794400
657729	2007-08-24	30.5	30.97	30.45	30.97	6775100
657729	2007-08-23	30.45	30.47	29.84	30.14	8865300
657729	2007-08-22	30.52	30.68	30.36	30.53	13531200
657729	2007-08-21	29.53	29.99	29.48	29.7	9462800
657729	2007-08-20	29.87	29.91	29.18	29.62	11372500
657729	2007-08-17	29.56	29.75	28.88	29.37	15421200
657729	2007-08-16	28.4	28.66	27.35	28.4	20977200
657729	2007-08-15	29.25	29.68	28.76	28.85	14705500
657729	2007-08-14	30.49	30.56	29.78	29.84	9115700
657729	2007-08-13	30.45	30.86	30.38	30.48	10638000
657729	2007-08-10	29.44	30.02	29.14	29.9	14788300
657729	2007-08-09	30.15	30.53	29.54	29.63	12861900
657729	2007-08-08	30.48	31.15	30.42	30.8	16062800
657729	2007-08-07	29.81	30.22	29.36	29.76	14251900
657729	2007-08-06	29.93	30.23	29.59	30.17	14298000
657729	2007-08-03	30.44	30.68	29.44	29.65	20963300
657729	2007-08-02	30.57	30.95	30.33	30.9	31353700
657729	2007-08-01	28.26	28.7	27.94	28.41	17139300
657729	2007-07-31	28.94	29.17	28.5	28.64	10244700
657729	2007-07-30	28.7	28.76	28.39	28.58	12196300
657729	2007-07-27	28.21	28.76	27.5	27.96	14348400
657729	2007-07-26	27.37	27.74	27.06	27.71	22047000
657729	2007-07-25	28.61	28.66	28.01	28.15	12595600
657729	2007-07-24	28.89	29.01	28.38	28.55	8395500
657729	2007-07-23	29.06	29.14	28.92	29	7058200
657729	2007-07-20	29.62	29.66	29.17	29.28	7109200
657729	2007-07-19	29.81	30	29.75	29.75	7071600
657729	2007-07-18	29.84	29.91	29.38	29.73	10832600
657729	2007-07-17	29.99	30.23	29.9	30.07	6828800
657729	2007-07-16	29.98	30.12	29.76	29.85	6239900
657729	2007-07-13	30.28	30.31	29.82	29.91	8394700
657729	2007-07-12	29.67	30	29.51	29.95	14790200
657729	2007-07-11	28.8	28.93	28.72	28.86	9785000
657729	2007-07-10	28.95	29.14	28.76	28.78	6151900
657729	2007-07-09	28.86	29.15	28.82	29.03	4439400
657729	2007-07-06	28.84	29.03	28.76	28.92	5234400
657729	2007-07-05	28.86	28.96	28.5	28.68	7552200
657729	2007-07-03	29.11	29.23	29.05	29.13	4749300
657729	2007-07-02	28.2	28.6	28.18	28.55	6959800
657729	2007-06-29	28.26	28.27	27.94	28.11	8596400
657729	2007-06-28	28.02	28.19	27.92	27.96	10894200
657729	2007-06-27	27.42	27.72	27.35	27.66	6213000
657729	2007-06-26	27.82	27.83	27.44	27.5	6497600
657729	2007-06-25	27.63	27.92	27.46	27.59	9585200
657729	2007-06-22	28.06	28.11	27.63	27.76	7448700
657729	2007-06-21	27.75	28.05	27.57	28	13024900
657729	2007-06-20	29.14	29.19	28.19	28.29	17915300
657729	2007-06-19	28.62	28.66	28.28	28.61	7775100
657729	2007-06-18	29.08	29.09	28.58	28.65	5168900
657729	2007-06-15	28.94	29.12	28.8	29.01	7873700
657729	2007-06-14	28.17	28.65	28.17	28.58	7426800
657729	2007-06-13	27.76	28.16	27.72	28.09	8065600
657729	2007-06-12	27.74	27.89	27.5	27.5	9554300
657729	2007-06-11	28.14	28.44	28.07	28.31	7432200
657729	2007-06-08	27.83	28.18	27.76	28.05	10663100
657729	2007-06-07	28.19	28.39	27.55	27.67	12174200
657729	2007-06-06	28.45	28.52	28.11	28.22	5880000
657729	2007-06-05	28.57	28.6	28.03	28.33	8599600
657729	2007-06-04	28.3	28.56	28.29	28.5	9791400
657729	2007-06-01	27.54	28.2	27.51	28.19	13742300
657729	2007-05-31	27.5	27.57	27.22	27.38	17427500
657729	2007-05-30	26.75	27.22	26.71	27.16	11258400
657729	2007-05-29	26.71	26.77	26.41	26.47	5655800
657729	2007-05-25	26.65	26.74	26.54	26.67	7736900
657729	2007-05-24	26.55	26.59	26.11	26.26	10409400
657729	2007-05-23	26.48	26.67	26.37	26.39	6544700
657729	2007-05-22	26.73	26.73	26.38	26.43	10273100
657729	2007-05-21	27.14	27.16	26.92	26.97	12835400
657729	2007-05-18	26.85	27.1	26.79	27.04	11740300
657729	2007-05-17	26.58	26.71	26.43	26.57	6662700
657729	2007-05-16	26.75	26.81	26.5	26.66	7621200
657729	2007-05-15	26.04	26.42	26.02	26.31	15955800
657729	2007-05-14	26.22	26.22	25.85	25.96	18878200
657729	2007-05-11	24.81	25.07	24.74	25.07	8076400
657729	2007-05-10	24.93	25.03	24.42	24.45	10353200
657729	2007-05-09	24.8	25.13	24.79	25.13	9592200
657729	2007-05-08	24.92	24.92	24.74	24.84	14395600
657729	2007-05-07	25.25	25.32	25.05	25.06	11486800
419344	2008-05-02	22.06	22.07	21.29	21.51	36752700
419344	2008-05-01	21.01	21.85	20.96	21.82	35780100
419344	2008-04-30	21.49	21.58	20.8	20.85	41907300
419344	2008-04-29	21.41	21.88	21.33	21.76	25801300
419344	2008-04-28	21.58	21.8	21.38	21.51	24818600
419344	2008-04-25	21.96	21.98	21.25	21.59	28692100
419344	2008-04-24	21.92	22.28	21.54	22.01	35149100
419344	2008-04-23	21.79	21.96	21.69	21.91	25501200
419344	2008-04-22	21.54	21.88	21.5	21.78	29860800
419344	2008-04-21	21.64	21.91	21.41	21.76	26095600
419344	2008-04-18	21.54	21.93	21.23	21.8	47165700
419344	2008-04-17	20.83	21.22	20.69	21.2	37467900
419344	2008-04-16	20.3	20.94	20.29	20.77	47112500
419344	2008-04-15	19.95	20.24	19.93	20.18	24994200
419344	2008-04-14	19.83	20.15	19.8	19.86	21572500
419344	2008-04-11	20.09	20.14	19.81	19.84	28955300
419344	2008-04-10	20.19	20.8	20.16	20.45	48975400
419344	2008-04-09	19.92	20.26	19.87	20.22	31565400
419344	2008-04-08	20.03	20.15	19.84	19.92	35273300
419344	2008-04-07	20.45	20.56	20.2	20.23	23729900
419344	2008-04-04	20.61	20.69	20.31	20.35	53991300
419344	2008-04-03	20.4	20.7	20.27	20.68	36845800
419344	2008-04-02	20.41	20.76	20.26	20.49	32236200
419344	2008-04-01	19.91	20.42	19.72	20.41	44718800
419344	2008-03-31	19.48	19.63	19.39	19.56	32064600
419344	2008-03-28	19.55	19.86	19.32	19.37	38119300
419344	2008-03-27	19.45	19.7	19.25	19.43	117082900
419344	2008-03-26	21.29	21.3	20.63	20.94	85438800
419344	2008-03-25	21.03	21.16	20.72	21.08	43188400
419344	2008-03-24	20.42	20.91	20.37	20.77	34474300
419344	2008-03-20	19.86	20.17	19.56	20.08	45441400
419344	2008-03-19	20.26	20.49	19.55	19.56	43140700
419344	2008-03-18	19.64	20.05	19.39	20.02	38445400
419344	2008-03-17	18.93	19.49	18.93	19.28	41029900
419344	2008-03-14	20.01	20.05	19.27	19.52	43595600
419344	2008-03-13	19.57	19.99	19.36	19.84	43682400
419344	2008-03-12	19.58	20.17	19.43	19.68	48199900
419344	2008-03-11	19.65	19.95	19.1	19.51	48213000
419344	2008-03-10	19.17	19.5	19.08	19.28	36542300
419344	2008-03-07	19.13	19.55	18.87	19	46507400
419344	2008-03-06	19.09	19.6	19.07	19.23	69108200
419344	2008-03-05	18.71	18.98	18.62	18.8	58178300
419344	2008-03-04	18.82	18.98	18.2	18.44	71505000
419344	2008-03-03	18.76	19.18	18.66	18.95	41834500
419344	2008-02-29	19.18	19.2	18.73	18.8	43803200
419344	2008-02-28	19.1	19.6	18.92	19.41	42273300
419344	2008-02-27	19.12	19.45	18.81	19.19	37850800
419344	2008-02-26	18.9	19.35	18.87	19.21	48428800
419344	2008-02-25	18.85	19.12	18.61	18.97	56319800
419344	2008-02-22	18.93	19.02	18.18	18.9	61621600
419344	2008-02-21	19.49	19.6	18.81	18.89	55576300
419344	2008-02-20	19.02	19.5	18.98	19.43	36654800
419344	2008-02-19	19.31	19.4	18.99	19.02	34257000
419344	2008-02-15	19.02	19.22	18.94	19.09	25062700
419344	2008-02-14	19.65	19.72	19	19.09	36476000
419344	2008-02-13	19.7	19.93	19.46	19.66	33592700
419344	2008-02-12	19.55	19.89	19.3	19.41	36469400
419344	2008-02-11	19.21	19.57	19.17	19.44	44115200
419344	2008-02-08	19.16	19.39	18.94	19.19	38131900
419344	2008-02-07	19.26	19.6	19.03	19.2	59191000
419344	2008-02-06	19.54	20.09	19.4	19.68	50356300
419344	2008-02-05	19.78	19.88	19.21	19.26	55269600
419344	2008-02-04	20.68	20.68	20.15	20.2	26668100
419344	2008-02-01	20.78	20.78	20.22	20.68	41937200
419344	2008-01-31	19.95	20.73	19.88	20.55	52510500
419344	2008-01-30	20.02	20.6	19.81	20.27	42369100
419344	2008-01-29	20.23	20.28	19.69	20.07	35563300
419344	2008-01-28	20.13	20.4	20.01	20.26	29185900
419344	2008-01-25	21	21.08	20.22	20.28	42303600
419344	2008-01-24	20.52	20.97	20.15	20.61	43762500
419344	2008-01-23	19.58	20.68	19.52	20.61	56336600
419344	2008-01-22	20.28	20.79	19.68	20.11	66884000
419344	2008-01-18	21.35	21.83	21.17	21.58	51481000
419344	2008-01-17	21.9	21.95	21.3	21.41	52897800
419344	2008-01-16	21.03	22.33	20.85	21.92	76869000
419344	2008-01-15	21.76	22.05	21.3	21.31	39575100
419344	2008-01-14	21.44	22.12	21.11	22.06	48822600
419344	2008-01-11	21.53	21.69	21.06	21.1	46245000
419344	2008-01-10	21.46	21.8	21.07	21.68	42107500
419344	2008-01-09	21.34	21.69	21.15	21.61	47972400
419344	2008-01-08	22.24	22.32	21.14	21.15	43541700
419344	2008-01-07	21.96	22.48	21.79	22.25	40043000
419344	2008-01-04	22.77	22.88	21.79	22.03	44733400
419344	2008-01-03	22.43	23.11	22.43	23.11	42042400
419344	2008-01-02	22.55	22.82	22.38	22.49	42774900
419344	2007-12-31	22.69	22.96	22.5	22.58	20004200
419344	2007-12-28	23.11	23.29	22.9	22.97	21956000
419344	2007-12-27	23.05	23.31	22.91	23.04	34083600
419344	2007-12-26	22.56	23	22.55	23	24283500
419344	2007-12-24	22.64	22.8	22.42	22.76	15394800
419344	2007-12-21	22.3	22.76	22.25	22.71	57952700
419344	2007-12-20	22.43	22.5	22.04	22.1	78499000
419344	2007-12-19	21.33	21.4	20.56	20.76	68576500
419344	2007-12-18	21.08	21.26	20.62	21.25	38875700
419344	2007-12-17	21.15	21.16	20.82	20.94	36969700
419344	2007-12-14	21.36	21.44	21.12	21.2	26257900
419344	2007-12-13	21.34	21.77	21.26	21.61	30333200
419344	2007-12-12	21.41	21.81	21.06	21.37	39808000
419344	2007-12-11	21.7	21.7	21.01	21.07	30365400
419344	2007-12-10	21.29	21.69	21.23	21.64	25326700
419344	2007-12-07	21.5	21.54	21.06	21.14	24552700
419344	2007-12-06	21.1	21.45	20.94	21.42	29484000
419344	2007-12-05	20.22	21.46	20.19	21.22	56410100
419344	2007-12-04	19.75	20.19	19.68	20.03	33425100
419344	2007-12-03	20.23	20.46	20.1	20.24	36709400
419344	2007-11-30	20.78	20.78	19.78	20.18	47958000
419344	2007-11-29	20.48	20.69	20.31	20.48	25080100
419344	2007-11-28	20.08	20.62	20.01	20.51	28536900
419344	2007-11-27	19.75	20.18	19.5	19.89	33107100
419344	2007-11-26	20.38	20.5	19.69	19.7	26671500
419344	2007-11-23	20.24	20.43	20.06	20.31	11205800
419344	2007-11-21	20.25	20.63	20.02	20.21	29401300
419344	2007-11-20	20.44	20.94	20.23	20.69	34610300
419344	2007-11-19	20.65	20.88	20.32	20.53	29047300
419344	2007-11-16	20.42	21.06	20.19	20.8	44726900
419344	2007-11-15	19.92	20.62	19.72	20.42	54921900
419344	2007-11-14	20.83	20.93	19.99	20.18	47227400
419344	2007-11-13	19.8	20.53	19.44	20.52	48236300
419344	2007-11-12	19.25	19.92	19.06	19.44	55279900
419344	2007-11-09	19.93	20.07	19.32	19.36	77217100
419344	2007-11-08	21.9	22.05	19.82	20.35	94809100
419344	2007-11-07	22.5	22.69	22.07	22.1	38079900
419344	2007-11-06	22.53	22.89	22.34	22.83	34111600
419344	2007-11-05	21.83	22.21	21.76	22.07	26492400
419344	2007-11-02	21.81	22.1	21.68	22.03	30855000
419344	2007-11-01	22	22.19	21.75	21.76	34307000
419344	2007-10-31	21.64	22.24	21.63	22.17	31532300
419344	2007-10-30	21.65	21.74	21.48	21.63	25713100
419344	2007-10-29	21.49	21.82	21.3	21.77	29398600
419344	2007-10-26	21.32	21.35	20.99	21.35	31363600
419344	2007-10-25	21.33	21.45	20.78	21	40652000
419344	2007-10-24	21.26	21.35	20.85	21.18	31752800
419344	2007-10-23	21.4	21.49	21.12	21.45	30083800
419344	2007-10-22	20.6	21.34	20.51	21.2	31103000
419344	2007-10-19	21.43	21.47	20.67	20.75	40510900
419344	2007-10-18	21.49	21.58	21.11	21.43	32349900
419344	2007-10-17	21.95	21.95	21.14	21.49	42188300
419344	2007-10-16	22	22.06	21.71	21.75	31322300
419344	2007-10-15	22.55	22.58	21.82	22.07	34238400
419344	2007-10-12	22.4	22.65	22.11	22.44	39706600
419344	2007-10-11	22.95	23	22.39	22.46	35054100
419344	2007-10-10	22.59	22.95	22.53	22.92	32205000
419344	2007-10-09	22.54	22.68	22.36	22.59	24535100
419344	2007-10-08	22.05	22.55	22.03	22.51	23280800
419344	2007-10-05	21.86	22.32	21.81	22.18	31341100
419344	2007-10-04	21.65	21.79	21.51	21.76	18635700
419344	2007-10-03	21.74	21.88	21.45	21.57	25149600
419344	2007-10-02	21.98	21.98	21.71	21.85	24202400
419344	2007-10-01	21.64	21.99	21.61	21.97	23641300
419344	2007-09-28	21.66	21.83	21.56	21.65	20381500
419344	2007-09-27	21.84	21.88	21.53	21.63	21078500
419344	2007-09-26	22.01	22.02	21.5	21.77	32477100
419344	2007-09-25	21.62	21.98	21.5	21.94	30826400
419344	2007-09-24	22	22.12	21.55	21.79	37439800
419344	2007-09-21	21.57	22.17	21.04	21.98	95934300
419344	2007-09-20	20.82	21.31	20.63	21.04	56499500
419344	2007-09-19	20.94	21.13	20.61	20.84	46204800
419344	2007-09-18	20.08	20.73	20.05	20.73	28759800
419344	2007-09-17	19.96	20.23	19.88	20.02	23328700
419344	2007-09-14	20.39	20.42	20.01	20.07	35457000
419344	2007-09-13	20.7	20.7	20.34	20.45	24506900
419344	2007-09-12	20.35	20.62	20.3	20.54	30805000
419344	2007-09-11	20.23	20.52	20.15	20.46	20867800
419344	2007-09-10	20.34	20.46	19.98	20.17	25314300
419344	2007-09-07	20.22	20.4	19.97	20.16	29191600
419344	2007-09-06	20.72	20.74	20.33	20.54	26360200
419344	2007-09-05	20.49	20.85	20.46	20.73	30543700
419344	2007-09-04	20.24	20.88	20.2	20.72	36904000
419344	2007-08-31	20.43	20.48	20.15	20.28	24050700
419344	2007-08-30	19.96	20.42	19.81	20.21	30459900
419344	2007-08-29	19.41	20.15	19.37	20.13	30988400
419344	2007-08-28	19.8	19.86	19.33	19.36	21873400
419344	2007-08-27	19.95	20.02	19.75	19.86	18112900
419344	2007-08-24	19.3	19.97	19.3	19.94	26750300
419344	2007-08-23	19.38	19.69	19.22	19.37	31203700
419344	2007-08-22	19.39	19.42	19.07	19.32	23664300
419344	2007-08-21	18.96	19.34	18.96	19.27	23766800
419344	2007-08-20	19.25	19.41	18.95	19.11	23960900
419344	2007-08-17	19.31	19.55	19.01	19.35	36227200
419344	2007-08-16	19.11	19.48	18.81	19.14	42493900
419344	2007-08-15	19.25	19.71	19.13	19.18	27165600
419344	2007-08-14	19.8	19.81	19.32	19.35	22264800
419344	2007-08-13	19.93	19.96	19.65	19.72	22088400
419344	2007-08-10	19.75	20.25	19.67	19.99	36769000
419344	2007-08-09	19.94	20.3	19.87	20.09	33570200
419344	2007-08-08	19.96	20.21	19.8	20.2	26722500
419344	2007-08-07	19.86	20.08	19.5	19.68	34464800
419344	2007-08-06	19.82	20.1	19.73	20.08	29746400
419344	2007-08-03	20.09	20.19	19.66	19.66	35123800
419344	2007-08-02	19.76	20.21	19.67	20.09	31391800
419344	2007-08-01	18.93	19.82	18.83	19.79	54798800
419344	2007-07-31	19.79	19.82	19.11	19.12	35944800
419344	2007-07-30	19.56	19.67	19.34	19.58	21878200
419344	2007-07-27	20	20.22	19.6	19.62	32531400
419344	2007-07-26	20.21	20.46	19.74	20.01	41577900
419344	2007-07-25	20.7	20.74	20.4	20.58	31011200
419344	2007-07-24	20.78	20.98	20.54	20.64	38155800
419344	2007-07-23	20.81	20.91	20.64	20.78	29403600
419344	2007-07-20	20.89	20.94	20.38	20.61	43965000
419344	2007-07-19	20.56	20.72	20.52	20.6	29326500
419344	2007-07-18	20.2	20.42	20.16	20.41	30672900
419344	2007-07-17	20.25	20.47	20.21	20.38	21765600
419344	2007-07-16	20.29	20.47	20.17	20.2	19823400
419344	2007-07-13	20.5	20.5	20.25	20.4	23160300
419344	2007-07-12	20.05	20.51	19.97	20.5	36005000
419344	2007-07-11	19.77	20	19.72	19.98	29842900
419344	2007-07-10	20.01	20.15	19.7	19.72	29256800
419344	2007-07-09	20.24	20.24	20.07	20.16	27329300
419344	2007-07-06	20.45	20.49	20.25	20.4	26765500
419344	2007-07-05	20.06	20.5	19.96	20.49	36503900
419344	2007-07-03	19.97	20.07	19.9	20.07	18749900
419344	2007-07-02	19.88	19.99	19.72	19.92	23750400
419344	2007-06-29	19.95	20.02	19.54	19.71	31477400
419344	2007-06-28	19.62	20.06	19.61	19.85	46446100
419344	2007-06-27	19.32	19.77	19.27	19.69	76096000
419344	2007-06-26	19.62	19.68	19.02	19.16	49101100
419344	2007-06-25	19.45	19.66	19.21	19.48	28369700
419344	2007-06-22	19.6	19.65	19.39	19.39	38593400
419344	2007-06-21	19.57	19.73	19.46	19.68	27975300
419344	2007-06-20	19.96	19.96	19.52	19.53	34934700
419344	2007-06-19	19.79	19.95	19.63	19.88	24362800
419344	2007-06-18	19.92	19.94	19.62	19.79	36625900
419344	2007-06-15	19.91	19.95	19.75	19.86	40654600
419344	2007-06-14	19.55	19.69	19.49	19.64	41223700
419344	2007-06-13	18.87	19.3	18.72	19.3	29749000
419344	2007-06-12	19.21	19.37	18.81	18.84	33769200
419344	2007-06-11	18.93	19.32	18.9	19.21	24966600
419344	2007-06-08	18.73	19.1	18.73	19.06	35495000
419344	2007-06-07	19.15	19.35	18.73	18.73	39588700
419344	2007-06-06	19.37	19.4	19.11	19.35	31101400
419344	2007-06-05	19.6	19.64	19.33	19.48	26299100
419344	2007-06-04	19.55	19.69	19.39	19.67	21916000
419344	2007-06-01	19.38	19.7	19.38	19.66	25850800
419344	2007-05-31	19.39	19.6	19.26	19.38	32578400
419344	2007-05-30	19.25	19.42	19.11	19.42	28731800
419344	2007-05-29	19.29	19.49	19.19	19.31	27010700
419344	2007-05-25	18.89	19.3	18.84	19.24	24639700
419344	2007-05-24	19.14	19.29	18.67	18.75	33421000
419344	2007-05-23	19.38	19.47	19.15	19.16	23079000
419344	2007-05-22	19.39	19.46	19.2	19.37	22225700
419344	2007-05-21	19.2	19.32	19.11	19.32	18237100
419344	2007-05-18	19.07	19.25	19.01	19.25	25941900
419344	2007-05-17	18.86	19.11	18.81	19.05	21070500
419344	2007-05-16	18.86	18.99	18.65	18.99	24452800
419344	2007-05-15	18.89	19.17	18.83	18.84	23629400
419344	2007-05-14	18.94	19.08	18.77	18.94	17507200
419344	2007-05-11	18.6	19.04	18.52	18.98	30337100
419344	2007-05-10	18.69	18.91	18.48	18.49	30812300
419344	2007-05-09	18.91	18.91	18.57	18.83	22495800
419344	2007-05-08	18.93	19.04	18.88	18.95	17166900
419344	2007-05-07	19.02	19.15	18.99	19.05	16305200
29312	2008-05-02	67.1	67.3	66.36	66.8	13290300
29312	2008-05-01	67.03	67.48	66.52	67.03	13493700
29312	2008-04-30	67.05	68.49	66.87	67.05	21859500
29312	2008-04-29	66.21	66.36	65.8	65.9	16567800
29312	2008-04-28	66.62	66.9	66.03	66.21	18166400
29312	2008-04-25	67.27	67.27	66.17	66.55	13674700
29312	2008-04-24	67.05	67.49	66.79	66.83	12614800
29312	2008-04-23	67.87	67.87	66.75	67.17	14184800
29312	2008-04-22	67.51	67.75	67.15	67.47	13148900
29312	2008-04-21	66.91	68.02	66.74	67.8	10496700
29312	2008-04-18	67.94	68	66.86	67.17	18345800
29312	2008-04-17	68.72	68.75	67.3	67.56	21014000
29312	2008-04-16	70.68	70.68	68.97	69.27	19498400
29312	2008-04-15	70.39	70.4	69.8	70.23	8604100
29312	2008-04-14	70.12	70.45	69.76	70.12	9079300
29312	2008-04-11	69.75	70.47	69.75	70	11862200
29312	2008-04-10	70.09	70.69	69.95	70.18	9656800
29312	2008-04-09	70.15	70.3	69.64	70.21	11440400
29312	2008-04-08	70.01	70.67	69.93	70.65	8748100
29312	2008-04-07	70.97	70.97	70.1	70.51	9465400
29312	2008-04-04	70.47	70.92	70.05	70.6	10160300
29312	2008-04-03	70.2	70.6	69.78	70.47	9580000
29312	2008-04-02	71.06	71.13	70.27	70.48	10209400
29312	2008-04-01	70.41	71.2	69.85	71.14	11590300
29312	2008-03-31	69.56	70.18	68.9	70.07	13745600
29312	2008-03-28	69.55	70.04	69.37	69.44	7432200
29312	2008-03-27	69.69	70.1	69.32	69.41	11899700
29312	2008-03-26	69.32	69.9	69.06	69.64	8431200
29312	2008-03-25	69.98	69.98	69.32	69.54	10581200
29312	2008-03-24	69.7	70	69.06	69.97	10100000
29312	2008-03-20	68.49	69.39	68	69.37	16523000
29312	2008-03-19	68.74	68.88	67.78	67.81	15093900
29312	2008-03-18	67.8	68.54	67.15	68.54	14680900
29312	2008-03-17	66	67.65	66	67.05	17066600
29312	2008-03-14	67.71	67.71	66	66.74	19283500
29312	2008-03-13	66.84	67.63	66.59	67.36	16206400
29312	2008-03-12	66.64	67.63	66.64	67.04	9641200
29312	2008-03-11	65.81	66.75	65.81	66.66	14169500
29312	2008-03-10	65.75	65.92	65.58	65.76	13774100
29312	2008-03-07	66.12	66.34	65.67	65.8	13753900
29312	2008-03-06	66.5	66.89	66.32	66.51	9957900
29312	2008-03-05	66.29	67.16	66.05	66.7	11694500
29312	2008-03-04	65.95	66.25	65.53	66.05	16500300
29312	2008-03-03	66.15	66.39	65.53	66.35	11568500
29312	2008-02-29	66.55	66.96	66.04	66.18	14640200
29312	2008-02-28	66.76	67.1	66.61	66.97	11149300
29312	2008-02-27	67.14	67.64	67.01	67.21	11769800
29312	2008-02-26	66.5	67.92	66.35	67.68	11259700
29312	2008-02-25	66.12	67.18	66.05	66.68	11879700
29312	2008-02-22	66.19	66.4	65.35	66.21	11139700
29312	2008-02-21	66.27	66.33	65.79	65.96	11931400
29312	2008-02-20	66.15	66.23	65.62	66.17	10843400
29312	2008-02-19	66.93	66.93	66.1	66.31	10404000
29312	2008-02-15	66.63	66.9	66.15	66.3	11755100
29312	2008-02-14	67.14	67.45	66.26	66.63	10952100
29312	2008-02-13	67.39	67.74	66.77	67	11051700
29312	2008-02-12	66.43	67.4	66.08	67.16	11107400
29312	2008-02-11	64.91	66.03	64.73	66	10332800
29312	2008-02-08	65.55	65.75	64.85	65.02	9271000
29312	2008-02-07	65.08	66.34	65.08	65.77	16197800
29312	2008-02-06	65.02	65.46	64.81	65.31	13839800
29312	2008-02-05	66.06	66.31	64.98	65.04	14270600
29312	2008-02-04	66.56	67.02	66.15	66.15	10343000
29312	2008-02-01	66.15	66.68	65.44	66.05	12166500
29312	2008-01-31	63.79	65.95	63.78	65.42	19878500
29312	2008-01-30	64.7	65.93	64.6	65.09	12264900
29312	2008-01-29	65.57	65.6	64.65	64.68	12683500
29312	2008-01-28	65.53	65.7	64.9	65.29	12868600
29312	2008-01-25	66.83	66.83	65.29	65.31	13000400
29312	2008-01-24	66.64	66.78	65.35	66.15	12026900
29312	2008-01-23	62.74	66.5	62.74	66.24	18489400
29312	2008-01-22	64.19	65.93	62.81	65.13	25636100
29312	2008-01-18	68.4	68.65	66.7	67.15	17975000
29312	2008-01-17	68.95	69.46	67.85	68.07	15130900
29312	2008-01-16	69.25	69.96	68.77	68.84	14936800
29312	2008-01-15	70	70.79	69.23	69.7	12660600
29312	2008-01-14	70.82	70.89	70.01	70.29	13145800
29312	2008-01-11	72.3	72.3	70.01	70.18	18046500
29312	2008-01-10	72.07	72.85	72.07	72.48	13039700
29312	2008-01-09	72.54	73.6	72.06	72.54	14875400
29312	2008-01-08	72.7	73.81	72	72.68	17169100
29312	2008-01-07	72.24	72.67	71.9	72.49	11916000
29312	2008-01-04	71.7	72.99	71.7	72.02	10049000
29312	2008-01-03	72.41	73.33	72	72.31	11162800
29312	2008-01-02	73.59	73.59	71.87	72.31	12255300
29312	2007-12-31	74.25	74.26	73.23	73.42	7996700
29312	2007-12-28	74.06	74.49	73.82	74.25	6637900
29312	2007-12-27	73.8	74.26	73.62	73.89	6901300
29312	2007-12-26	73.9	74.2	73.77	74.04	6433800
29312	2007-12-24	74.03	74.44	73.7	73.94	2827000
29312	2007-12-21	73.41	74.33	73.34	74.08	16176800
29312	2007-12-20	73.38	73.49	73	73.19	7362200
29312	2007-12-19	72.78	73.62	72.66	72.98	8169000
29312	2007-12-18	73.65	73.65	72.52	72.84	10732100
29312	2007-12-17	73.73	73.94	73.09	73.24	13268800
29312	2007-12-14	74.37	74.5	73.85	73.9	13648100
29312	2007-12-13	74.45	75	74.1	74.4	10568700
29312	2007-12-12	74.65	75.18	74.23	74.67	13647300
29312	2007-12-11	74.59	74.91	73.76	73.84	13287400
29312	2007-12-10	74.17	74.6	74.08	74.33	6521600
29312	2007-12-07	74.24	74.82	74.06	74.12	7692200
29312	2007-12-06	73.78	74.24	73.49	74.18	8469600
29312	2007-12-05	73.65	74.08	72.91	73.81	9682600
29312	2007-12-04	73.23	73.8	73.04	73.29	9185600
29312	2007-12-03	74	74.25	73.22	73.52	9036200
29312	2007-11-30	74.6	74.6	73.35	74	13784500
29312	2007-11-29	73.82	74.3	73.35	74.15	7878900
29312	2007-11-28	72.99	74.04	72.52	73.91	13638700
29312	2007-11-27	72.71	73.62	72.27	73.13	13090300
29312	2007-11-26	73	73.55	71.92	72.19	13661100
29312	2007-11-23	72.88	72.92	72.3	72.86	4592500
29312	2007-11-21	73.05	73.8	72.09	72.26	10381700
29312	2007-11-20	72.98	73.85	72.46	73.21	12771000
29312	2007-11-19	72.87	73.29	72.28	72.82	11337900
29312	2007-11-16	72.46	73.25	72.15	73.19	15145900
29312	2007-11-15	71.4	72.49	71.31	71.83	10605000
29312	2007-11-14	71.98	72.25	71.2	71.54	11907300
29312	2007-11-13	71.26	71.76	70.77	71.57	12264600
29312	2007-11-12	70.44	71.48	70.35	70.77	10793800
29312	2007-11-09	70.55	71	70.3	70.42	11899000
29312	2007-11-08	69.76	71.02	69.1	70.84	14437100
29312	2007-11-07	70.44	70.98	69.23	69.42	11873500
29312	2007-11-06	70.4	70.64	70.07	70.47	8733700
29312	2007-11-05	69.39	70.92	69.38	70.18	12740000
29312	2007-11-02	69.05	69.76	68.86	69.55	11447900
29312	2007-11-01	69.22	69.85	68.59	68.59	15104800
29312	2007-10-31	69.35	69.89	69.04	69.52	14144500
29312	2007-10-30	69.53	69.9	67.9	68.95	25799200
29312	2007-10-29	71.95	72.19	71.6	71.83	11479700
29312	2007-10-26	71.6	71.76	71.12	71.75	9320000
29312	2007-10-25	71.21	71.68	71.14	71.35	10406100
29312	2007-10-24	71.16	71.49	70.63	71.38	10096300
29312	2007-10-23	71.17	71.36	70.64	71.26	7704700
29312	2007-10-22	70.6	71.12	70.51	71.06	9040800
29312	2007-10-19	71	71.53	70.61	70.8	15979700
29312	2007-10-18	70.55	71	70.5	70.9	8079900
29312	2007-10-17	70.64	70.84	70.3	70.59	11854600
29312	2007-10-16	70.98	71.55	70.54	70.82	9637700
29312	2007-10-15	71.65	71.9	70.67	71	8233500
29312	2007-10-12	71.93	72	71.6	71.7	8210600
29312	2007-10-11	71.65	71.98	71.41	71.77	9204200
29312	2007-10-10	71.15	71.75	71.13	71.4	7719800
29312	2007-10-09	71.18	71.35	70.5	71.08	8256800
29312	2007-10-08	70.05	70.92	70.05	70.71	6046800
29312	2007-10-05	70.9	71.32	70.58	70.83	10286200
29312	2007-10-04	70.2	71.07	70.2	70.83	11694600
29312	2007-10-03	70.72	70.87	70.23	70.41	8697700
29312	2007-10-02	70.85	71	70.35	70.73	9366500
29312	2007-10-01	70.44	71	70.4	70.91	11500200
29312	2007-09-28	69.95	70.49	69.91	70.34	9747600
29312	2007-09-27	70.51	70.65	69.83	70.1	8618800
29312	2007-09-26	69.91	70.73	69.66	70.51	10491400
29312	2007-09-25	69.4	70.34	69.4	69.85	9845200
29312	2007-09-24	69.32	70	69.1	69.8	11617600
29312	2007-09-21	69.67	69.94	68.98	69.39	16085200
29312	2007-09-20	68.49	69.32	68.45	68.98	9045200
29312	2007-09-19	68.95	69	68.1	68.79	15034600
29312	2007-09-18	68.29	69.07	67.89	68.68	15487900
29312	2007-09-17	67.49	68.29	67.26	67.95	10281900
29312	2007-09-14	67	67.85	66.94	67.81	8319800
29312	2007-09-13	67.32	67.72	67.16	67.46	8547100
29312	2007-09-12	66.9	67.4	66.54	67.31	9591100
29312	2007-09-11	66.29	67	65.85	66.99	12452300
29312	2007-09-10	65.55	66.1	65.43	65.9	8823000
29312	2007-09-07	65.69	66.33	65.4	65.47	11491200
29312	2007-09-06	65.14	66.28	65.09	66.11	11114600
29312	2007-09-05	65.38	65.65	64.93	65.46	8978200
29312	2007-09-04	65.04	65.54	64.89	65.45	8808600
29312	2007-08-31	65.13	65.61	64.88	65.31	8392900
29312	2007-08-30	64.81	65.31	64.51	65.01	8297200
29312	2007-08-29	64.89	65.26	64.5	65.12	8875500
29312	2007-08-28	65.15	65.38	64.2	64.7	10828200
29312	2007-08-27	65.67	65.74	64.91	65.23	7794300
29312	2007-08-24	65.31	65.95	65.1	65.93	8496800
29312	2007-08-23	64.99	65.18	64.54	65.04	10711600
29312	2007-08-22	64.88	65.11	64.39	64.74	9600400
29312	2007-08-21	64.65	64.98	64.21	64.46	9745800
29312	2007-08-20	65.15	65.8	64.72	65.01	9519000
29312	2007-08-17	64.9	65.45	64.17	65.35	19957300
29312	2007-08-16	62.53	64.79	62.53	64.03	22611500
29312	2007-08-15	63.95	64.8	63.34	63.48	12162400
29312	2007-08-14	64.23	64.45	63.52	63.72	10928800
29312	2007-08-13	65.2	65.4	64.01	64.28	15379400
29312	2007-08-10	64.31	65.89	64.28	65.39	17234900
29312	2007-08-09	64.01	66.75	64	64.97	19540900
29312	2007-08-08	65.35	65.75	64.6	65.16	13785200
29312	2007-08-07	64.23	65.79	64.23	65.23	19227700
29312	2007-08-06	63	65	62.95	65	18583700
29312	2007-08-03	63.25	63.68	62.34	62.88	20336700
29312	2007-08-02	63.05	63.59	62.64	63.3	11878500
29312	2007-08-01	61.52	63.49	61.5	63.16	14822600
29312	2007-07-31	63.06	63.19	61.74	61.86	15470800
29312	2007-07-30	62.51	63.54	62.05	63.27	14882700
29312	2007-07-27	62.35	63.41	62.3	62.82	16874600
29312	2007-07-26	62.32	63.81	62.3	62.56	22062300
29312	2007-07-25	62.92	63.57	62.59	62.98	13581900
29312	2007-07-24	62.57	64.38	62.55	62.96	14793500
29312	2007-07-23	62.29	63.71	62.29	63.34	9577000
29312	2007-07-20	62.24	62.89	62.1	62.15	12207800
29312	2007-07-19	62.48	63.13	62.48	62.79	8714300
29312	2007-07-18	62.4	62.98	62.02	62.59	11066000
29312	2007-07-17	63.04	63.46	62.68	62.68	13777400
29312	2007-07-16	62.36	63.5	62.2	63.15	12873100
29312	2007-07-13	62.59	63	62.25	62.66	12006400
29312	2007-07-12	61.57	62.99	61.56	62.93	17559900
29312	2007-07-11	61.06	61.67	60.89	61.56	12056600
29312	2007-07-10	61.54	61.7	61.01	61.03	12677700
29312	2007-07-09	61.48	61.67	61.41	61.52	12073500
29312	2007-07-06	61.5	61.63	61.35	61.48	8197100
29312	2007-07-05	61.93	61.93	61.4	61.67	11880600
29312	2007-07-03	61.45	61.9	61.45	61.79	5091700
29312	2007-07-02	61.35	61.8	61.35	61.74	9868700
29312	2007-06-29	61.45	61.7	60.76	61.19	11984900
29312	2007-06-28	61.6	61.8	61.05	61.36	9235900
29312	2007-06-27	61.15	61.44	60.91	61.43	10475800
29312	2007-06-26	61.2	61.59	60.99	61.19	14784000
29312	2007-06-25	61.1	61.53	60.85	61.08	11690800
29312	2007-06-22	61.88	61.97	60.99	61.03	19720000
29312	2007-06-21	62.03	62.4	61.6	61.88	13153300
29312	2007-06-20	61.82	62.49	61.82	61.94	18520400
29312	2007-06-19	61.81	61.91	61.1	61.82	19293000
29312	2007-06-18	62.5	62.5	61.72	61.77	15244900
29312	2007-06-15	62.66	62.8	62.25	62.57	17155500
29312	2007-06-14	62.29	62.6	62.1	62.42	11103000
29312	2007-06-13	62.29	62.82	62.02	62.37	15511000
29312	2007-06-12	62.7	63	62.16	62.16	10403400
29312	2007-06-11	62.8	63.21	62.75	63.05	8119600
29312	2007-06-08	62.36	63.2	62.18	63.07	15468500
29312	2007-06-07	62.61	62.76	62.12	62.32	21180400
29312	2007-06-06	63.35	63.6	63.17	63.19	9903700
29312	2007-06-05	63.09	63.73	63.06	63.46	13480400
29312	2007-06-04	63.46	63.5	62.85	63.19	11481300
29312	2007-06-01	63.55	63.78	62.96	63.48	9025800
29312	2007-05-31	63.75	63.92	63.32	63.55	8615300
29312	2007-05-30	63.4	63.85	63.23	63.85	10316200
29312	2007-05-29	62.91	63.81	62.9	63.65	9891900
29312	2007-05-25	63.3	63.39	62.85	62.96	9440800
29312	2007-05-24	63.36	63.4	62.83	62.87	8971500
29312	2007-05-23	63.03	63.43	63.02	63.1	7685800
29312	2007-05-22	63.01	63.32	62.8	63	9681300
29312	2007-05-21	63.3	63.46	63.01	63.27	9699500
29312	2007-05-18	63.5	64.43	63.25	63.48	16434000
29312	2007-05-17	63.05	63.59	62.76	63.37	10088800
29312	2007-05-16	62.3	63.61	62.11	63.32	15809800
29312	2007-05-15	61.72	62.89	61.72	62.07	14855900
29312	2007-05-14	61.75	61.9	61.56	61.72	8754800
29312	2007-05-11	61.67	61.85	61.42	61.65	8479000
29312	2007-05-10	62.01	62.05	61.04	61.49	14107600
29312	2007-05-09	61.5	62.27	61.42	62.01	10520000
29312	2007-05-08	61.83	61.97	61.5	61.75	16578900
29312	2007-05-07	62.61	62.79	62	62.18	12124700
656142	2008-05-02	44.67	44.9	44.01	44.33	15534200
656142	2008-05-01	43.2	44.36	42.83	44.36	14911000
656142	2008-04-30	43.65	44	43.1	43.19	15928400
656142	2008-04-29	43.22	43.9	43.18	43.76	11307500
656142	2008-04-28	43.18	44.01	43.11	43.29	14297100
656142	2008-04-25	43.07	43.48	42.46	43.24	14281500
656142	2008-04-24	41.87	43.92	41.84	43.16	20446800
656142	2008-04-23	42.07	42.31	41.71	41.89	18246000
656142	2008-04-22	42.44	42.44	41.25	41.55	16060500
656142	2008-04-21	42.28	42.7	42.16	42.62	16523700
656142	2008-04-18	42.59	43	42.2	42.55	29488700
656142	2008-04-17	41.91	42.22	41.43	42.07	13976900
656142	2008-04-16	41.59	42.45	41.57	42.26	16010200
656142	2008-04-15	41.44	42	40.65	41.19	10834500
656142	2008-04-14	41.23	41.84	41	41.36	8259300
656142	2008-04-11	42.05	42.37	41.39	41.4	15012200
656142	2008-04-10	41.61	42.76	41.51	42.58	16733400
656142	2008-04-09	42.08	42.19	41.18	41.51	12227900
656142	2008-04-08	41.3	42.27	41.27	42.08	14403100
656142	2008-04-07	42.11	42.35	41.51	41.67	12146600
656142	2008-04-04	42.09	42.66	41.72	42.05	15688900
656142	2008-04-03	41.71	42.34	41.7	41.89	15363600
656142	2008-04-02	42.37	42.46	41.44	41.95	20230500
656142	2008-04-01	41.25	42.36	40.84	42.22	27579300
656142	2008-03-31	40.28	41.19	39.75	41	19161800
656142	2008-03-28	40.09	41.34	39.87	40.14	15347400
656142	2008-03-27	40.3	40.47	39.69	39.72	12823400
656142	2008-03-26	40.28	40.63	39.93	40.49	14585800
656142	2008-03-25	40.55	41	39.8	40.8	22108900
656142	2008-03-24	38.35	40.07	38.35	39.89	19831400
656142	2008-03-20	38.11	38.29	36.91	38.27	37463300
656142	2008-03-19	39.51	39.71	37.85	37.85	27989800
656142	2008-03-18	39.25	40.19	38.86	40.13	17890800
656142	2008-03-17	38.6	39.58	38.46	38.5	20573300
656142	2008-03-14	40.36	40.51	38.73	39.23	27294200
656142	2008-03-13	39.5	40.52	38.98	40.25	17828200
656142	2008-03-12	40.52	40.75	39.56	39.75	23217300
656142	2008-03-11	39.54	39.92	37.86	39.42	29063000
656142	2008-03-10	40.09	40.25	39.02	39.17	16535900
656142	2008-03-07	40.21	40.69	39.5	40.24	17413000
656142	2008-03-06	41.31	41.51	40.29	40.43	13658400
656142	2008-03-05	41.27	42.11	40.97	41.5	15091200
656142	2008-03-04	40.89	41.32	40.34	41.21	20366500
656142	2008-03-03	42.01	42.12	40.6	41.12	22835700
656142	2008-02-29	42.62	42.9	42.11	42.39	19701800
656142	2008-02-28	43.4	43.93	43	43.32	11547800
656142	2008-02-27	43.45	44.22	43.02	43.79	14583900
656142	2008-02-26	43.68	44.39	43.12	43.64	17222600
656142	2008-02-25	43.37	44.26	43.02	43.72	18324800
656142	2008-02-22	42.76	44.85	42.35	43.47	25326600
656142	2008-02-21	43.36	43.59	42.14	42.42	17283500
656142	2008-02-20	42	43.49	41.75	43.37	18768800
656142	2008-02-19	42.55	43.19	41.72	41.95	18927600
656142	2008-02-15	40.31	42.27	40.21	42.2	21906900
656142	2008-02-14	41.94	41.98	40.74	40.87	15620700
656142	2008-02-13	41.44	42.35	41.32	42.01	17547200
656142	2008-02-12	42.25	42.31	40.75	40.94	22978800
656142	2008-02-11	41.93	42.4	41.66	41.86	18786600
656142	2008-02-08	40.57	41.95	40.56	41.92	20466300
656142	2008-02-07	39.12	41.47	38.95	40.94	29025900
656142	2008-02-06	40.94	41	39.5	39.65	19952800
656142	2008-02-05	41.05	41.73	40.57	40.72	20432600
656142	2008-02-04	42.04	42.5	41.38	41.85	12059100
656142	2008-02-01	42.27	42.55	41.52	42.2	21233700
656142	2008-01-31	40.44	42.66	40.27	42.42	31506500
656142	2008-01-30	40.3	41.06	39.89	40.28	16149000
656142	2008-01-29	40.61	40.62	39.84	40.3	14903800
656142	2008-01-28	39.75	40.68	39.6	40.5	13363300
656142	2008-01-25	40.15	41	39.74	40	24946200
656142	2008-01-24	39.38	40.95	38.88	40.41	46049200
656142	2008-01-23	35.89	37.59	35.66	36.63	40732800
656142	2008-01-22	37.33	38.35	35.17	36.93	29688500
656142	2008-01-18	38.28	39.74	38	38.35	29243100
656142	2008-01-17	40.06	40.2	38.9	39.06	23282800
656142	2008-01-16	39.95	40.27	39.58	39.96	29029200
656142	2008-01-15	39.61	40	39	39.35	19677400
656142	2008-01-14	39.1	40.58	39.05	40	29197700
656142	2008-01-11	37.84	39.07	37.33	38.63	32469400
656142	2008-01-10	37.54	38.79	37	37.99	22563300
656142	2008-01-09	36.06	37.87	36	37.79	27370900
656142	2008-01-08	36.46	37.45	35.97	35.99	27124200
656142	2008-01-07	37.05	37.31	35.78	36.45	27665700
656142	2008-01-04	37.39	38.22	36.9	37.03	29638500
656142	2008-01-03	38.27	38.39	37.73	37.9	15127300
656142	2008-01-02	38.23	39.8	38.12	38.39	28963200
656142	2007-12-31	39.24	39.75	39.05	39.35	6393000
656142	2007-12-28	39.85	40	39.1	39.57	8925100
656142	2007-12-27	40.13	40.4	39.66	39.68	7925700
656142	2007-12-26	39.98	40.44	39.8	40.28	5270300
656142	2007-12-24	39.96	40.48	39.7	40.31	4579700
656142	2007-12-21	39.44	39.96	39.21	39.96	24921900
656142	2007-12-20	39.12	39.25	38.11	39.12	17332700
656142	2007-12-19	38.59	38.59	37.75	38.28	19576700
656142	2007-12-18	39.17	39.5	38.13	38.72	18637500
656142	2007-12-17	39.25	39.64	39.05	39.12	13652100
656142	2007-12-14	39.52	39.75	39.35	39.38	14552600
656142	2007-12-13	39.5	40.27	39.36	39.86	22227900
656142	2007-12-12	40.81	41.57	40.27	41.01	21662700
656142	2007-12-11	40.54	41.16	40.08	40.18	16536400
656142	2007-12-10	40.34	40.75	40.24	40.57	12095100
656142	2007-12-07	40.27	40.4	39.78	40.12	9470300
656142	2007-12-06	40.4	40.57	39.89	40.41	10826600
656142	2007-12-05	39.76	40.82	39.5	40.37	20792000
656142	2007-12-04	39.54	39.85	39.25	39.36	15306700
656142	2007-12-03	40.62	41.15	39.75	39.96	25831800
656142	2007-11-30	41.98	42.03	40.33	40.78	25477500
656142	2007-11-29	40.84	41.48	40.75	41.42	14781900
656142	2007-11-28	40.57	42	40.47	41.49	23109600
656142	2007-11-27	39.49	40	39.09	39.82	19538800
656142	2007-11-26	40.51	40.51	39.1	39.18	17468600
656142	2007-11-23	40.25	40.72	40.13	40.53	6664600
656142	2007-11-21	40.97	41.64	40.34	40.46	16237200
656142	2007-11-20	41.76	42.18	40.25	41.34	21201500
656142	2007-11-19	41.72	42.33	41.57	41.75	25074700
656142	2007-11-16	41.3	41.47	40.41	41.36	21203100
656142	2007-11-15	40.21	41.4	40	40.81	25080500
656142	2007-11-14	40.45	41.6	39.98	40.04	33688200
656142	2007-11-13	37.6	39.24	37.29	39.16	24835500
656142	2007-11-12	38.51	39	37.29	37.29	32621600
656142	2007-11-09	36.83	38.9	36.6	38.1	48796000
656142	2007-11-08	41.43	41.95	39.59	39.76	29508800
656142	2007-11-07	41.3	42.35	41.1	41.19	17902000
656142	2007-11-06	40.89	41.59	40.54	41.56	14703300
656142	2007-11-05	41.11	41.7	40.23	40.85	14237700
656142	2007-11-02	41.69	41.8	40.99	41.34	14702900
656142	2007-11-01	42.26	42.7	41.2	41.29	17843400
656142	2007-10-31	41.96	42.75	41.68	42.73	15850100
656142	2007-10-30	41.27	41.91	41.16	41.78	9486700
656142	2007-10-29	41.57	41.99	41.06	41.63	13257700
656142	2007-10-26	41.07	41.54	40.27	41.33	18399700
656142	2007-10-25	41.66	42	40.44	40.79	15620000
656142	2007-10-24	40.57	41.2	40.05	41.18	15826200
656142	2007-10-23	40.4	41.15	40.1	41.13	12114300
656142	2007-10-22	40.27	41	40.2	40.87	13097800
656142	2007-10-19	41.24	41.74	40.13	40.31	31004600
656142	2007-10-18	41.38	41.89	40.98	41.38	17009400
656142	2007-10-17	41.38	41.47	40.4	41.41	21994300
656142	2007-10-16	41.19	41.97	40.84	40.84	17943400
656142	2007-10-15	41.88	42	41.06	41.29	14736800
656142	2007-10-12	41.69	42.16	41.48	42.16	11322300
656142	2007-10-11	42.34	42.39	41.32	41.47	21030800
656142	2007-10-10	42.62	42.76	42.06	42.3	13143900
656142	2007-10-09	42.78	42.8	42.01	42.65	13592900
656142	2007-10-08	42.96	43.15	42.44	42.77	14400100
656142	2007-10-05	43.14	43.4	42.3	43.36	14555900
656142	2007-10-04	42.31	42.96	41.98	42.78	12359100
656142	2007-10-03	41.73	42.52	41.61	42.27	12932300
656142	2007-10-02	42.09	42.09	41.08	41.98	18093900
656142	2007-10-01	42.05	42.49	41.46	42.09	19091800
656142	2007-09-28	42.39	42.6	41.94	42.26	16260200
656142	2007-09-27	42.54	43.06	42.01	42.23	14006200
656142	2007-09-26	41.83	42.5	41.48	42.24	17939000
656142	2007-09-25	41.29	41.62	40.77	41.55	22633900
656142	2007-09-24	41	41.68	41	41.64	16600700
656142	2007-09-21	40.54	40.95	39.96	40.83	29099500
656142	2007-09-20	40.01	40.77	39.9	40.54	18892000
656142	2007-09-19	39.92	40.24	39.25	40.04	16994800
656142	2007-09-18	39.24	39.8	38.72	39.8	20534300
656142	2007-09-17	39.12	39.25	38.83	39	12286300
656142	2007-09-14	38.78	39.74	38.28	39.43	20088400
656142	2007-09-13	39.21	39.6	37.94	39.17	38801000
656142	2007-09-12	37.85	38	37.41	37.87	14879600
656142	2007-09-11	37.01	38.06	36.83	38.01	17966600
656142	2007-09-10	37.78	37.78	36.68	36.77	21082000
656142	2007-09-07	38.22	38.78	37.64	37.89	18903300
656142	2007-09-06	39.1	39.35	38.54	38.82	13181600
656142	2007-09-05	39.66	39.75	38.67	38.93	15631800
656142	2007-09-04	39.9	40.23	39.44	40.01	19183100
656142	2007-08-31	39.38	39.99	39.25	39.89	11942100
656142	2007-08-30	38.61	39.66	38.38	39.08	12222300
656142	2007-08-29	38.09	38.96	37.87	38.92	14499000
656142	2007-08-28	38.26	38.63	37.86	37.87	14665200
656142	2007-08-27	38.55	38.95	38	38.58	17590200
656142	2007-08-24	37.91	38.49	37.66	38.23	13293300
656142	2007-08-23	37.47	38	37.15	37.86	18628700
656142	2007-08-22	37.09	37.91	36.85	37.27	23147000
656142	2007-08-21	37.18	37.43	36.65	36.9	24645600
656142	2007-08-20	37.4	37.77	37.26	37.42	17886700
656142	2007-08-17	37.37	37.88	36.49	37.54	36892900
656142	2007-08-16	35.74	37.08	35.23	36.93	48200400
656142	2007-08-15	37.7	37.98	35.76	36.09	35628700
656142	2007-08-14	38.73	39.18	37.69	37.78	25852300
656142	2007-08-13	38.15	39.65	38.15	38.92	29142600
656142	2007-08-10	38	38.28	37.37	37.89	28385500
656142	2007-08-09	39.21	40.25	38.22	38.22	28741900
656142	2007-08-08	40.22	40.65	39.05	40.15	40264100
656142	2007-08-07	41.03	41.5	39.71	40.5	34372300
656142	2007-08-06	41.15	41.83	40.37	41.78	20773300
656142	2007-08-03	42.03	42.35	40.66	40.77	20152900
656142	2007-08-02	41.55	42.28	41	42.04	16433500
656142	2007-08-01	41.52	42.01	40.56	41.39	30336800
656142	2007-07-31	42.98	42.98	41.57	41.65	21111500
656142	2007-07-30	41.9	43.25	41.27	42.53	18343800
656142	2007-07-27	42.43	42.68	41.65	41.67	24072100
656142	2007-07-26	42.2	43.24	41.3	42.08	42782700
656142	2007-07-25	43.3	43.78	42.33	42.45	24581400
656142	2007-07-24	42.52	44.18	42.51	43.08	26145400
656142	2007-07-23	43.03	43.25	42.16	42.75	23490000
656142	2007-07-20	43.87	44	42.64	43	36446100
656142	2007-07-19	44.99	45.58	43	43.35	37717800
656142	2007-07-18	44.75	45.19	44.66	45.1	14220300
656142	2007-07-17	45.03	45.4	44.78	45.03	11120500
656142	2007-07-16	45.2	45.43	44.86	45.03	9798800
656142	2007-07-13	44.99	45.47	44.75	45.35	12374000
656142	2007-07-12	44	45.33	43.84	45.25	20896200
656142	2007-07-11	43.15	44.09	42.78	43.84	16223400
656142	2007-07-10	43.44	43.71	43.15	43.21	13915300
656142	2007-07-09	43.52	43.9	43.3	43.59	12946300
656142	2007-07-06	43.5	43.62	43.11	43.58	6935700
656142	2007-07-05	43.62	43.79	43.35	43.54	13283300
656142	2007-07-03	43.86	44	43.7	43.86	5945200
656142	2007-07-02	43.6	43.99	43.39	43.93	13155800
656142	2007-06-29	43.6	43.75	43.09	43.39	17654400
656142	2007-06-28	43.35	43.77	43.01	43.46	13805100
656142	2007-06-27	42.59	43.45	42.56	43.42	15884100
656142	2007-06-26	43.04	43.46	42.5	42.84	19392000
656142	2007-06-25	42.76	43.15	42.3	42.53	16443400
656142	2007-06-22	43.26	43.68	42.8	42.99	17437900
656142	2007-06-21	43.03	43.7	42.71	43.56	16279300
656142	2007-06-20	42.86	43.99	42.4	43.07	22746200
656142	2007-06-19	42.25	42.92	42.2	42.69	17364100
656142	2007-06-18	42.45	42.84	42.26	42.33	12358500
656142	2007-06-15	43.04	43.27	42.5	42.63	30129600
656142	2007-06-14	42.71	42.94	42.4	42.62	17110500
656142	2007-06-13	42.06	42.78	41.81	42.6	17187000
656142	2007-06-12	41.02	42.42	41	41.81	23645600
656142	2007-06-11	41.6	41.72	41.01	41.39	18631300
656142	2007-06-08	42.13	42.5	41.22	41.87	37440800
656142	2007-06-07	41.91	42.39	40.98	41.02	31490500
656142	2007-06-06	42.37	42.53	42.02	42.23	15910900
656142	2007-06-05	42.28	42.57	41.7	42.49	20356000
656142	2007-06-04	42.47	43.07	42.15	42.18	14159600
656142	2007-06-01	43.53	43.8	42.68	42.77	14388800
656142	2007-05-31	42.93	43.15	42.14	42.95	22806500
656142	2007-05-30	43.35	43.71	42.31	42.82	31485200
656142	2007-05-29	43.4	44.97	42.83	44.28	26603700
656142	2007-05-25	43.69	43.89	42.84	43.35	21643700
656142	2007-05-24	44.75	45	43.48	43.59	29119200
656142	2007-05-23	46.51	46.69	44.81	44.84	21582400
656142	2007-05-22	46.48	47.72	45.76	46.38	35405300
656142	2007-05-21	45.22	46.16	44.87	46.13	24026000
656142	2007-05-18	44.93	45.37	44.61	45.21	22204100
656142	2007-05-17	44.81	45.17	44.64	44.82	14988800
656142	2007-05-16	44.39	45.55	44.39	45.05	28226800
656142	2007-05-15	44.53	45.19	44.06	44.17	19095400
656142	2007-05-14	44.97	45.26	43.85	44.25	14864100
656142	2007-05-11	44.18	44.99	43.92	44.86	14464600
656142	2007-05-10	44	44.19	43.52	43.91	17208400
656142	2007-05-09	43.95	44.51	43.78	44.27	9649000
656142	2007-05-08	43.73	44.5	43.65	44.17	9794800
656142	2007-05-07	44.12	44.54	43.83	43.95	7631700
662848	2008-05-02	119.65	120.04	118.2	118.85	551100
662848	2008-05-01	119.98	120.47	117.57	119.95	751200
662848	2008-04-30	117.24	119.49	116.95	118.45	1555000
662848	2008-04-29	114.16	114.86	113.38	114.29	499800
662848	2008-04-28	116.94	117.44	116.32	116.53	279500
662848	2008-04-25	117.35	117.62	116.29	117.56	319600
662848	2008-04-24	116.56	117.54	115.12	116.86	738700
662848	2008-04-23	115.91	117.56	115.27	116.87	439000
662848	2008-04-22	113.58	114.15	112.3	112.82	361600
662848	2008-04-21	113.92	115.07	113.28	114.7	427500
662848	2008-04-18	114	114.43	112.82	113.95	498300
662848	2008-04-17	111.76	112.76	111.44	112.2	418900
662848	2008-04-16	112.72	114.07	112.34	113.9	567600
662848	2008-04-15	110.64	110.71	109	109.92	686400
662848	2008-04-14	108.17	108.7	107.32	107.75	1060200
662848	2008-04-11	108.23	108.75	106.5	106.7	946100
662848	2008-04-10	111.03	111.97	110.41	111.39	463700
662848	2008-04-09	112.65	112.84	111.16	111.53	514300
662848	2008-04-08	112.36	112.97	112.02	112.81	482200
662848	2008-04-07	113.94	114.12	112.69	113.1	499400
662848	2008-04-04	111.07	112.65	110.61	111.99	642000
662848	2008-04-03	110.63	111.59	109.67	110.99	745100
662848	2008-04-02	112.84	113.26	111.29	112.36	532500
662848	2008-04-01	111.03	113.47	110.49	113.35	610100
662848	2008-03-31	107.62	109.51	107.53	108.94	843100
662848	2008-03-28	108.83	109.14	107.51	107.97	739300
662848	2008-03-27	110.29	110.71	108.35	108.57	752200
662848	2008-03-26	108.1	108.74	107.23	108.38	780900
662848	2008-03-25	103.13	106.3	102.79	105.76	880700
662848	2008-03-24	107.88	107.89	103.08	107.14	533700
662848	2008-03-20	104.19	105.17	103.39	104.93	1778700
662848	2008-03-19	108.68	110	105.18	105.31	1986400
662848	2008-03-18	110.34	113.74	109.74	113.08	1964800
662848	2008-03-17	103.4	106.63	102.93	105.1	3675900
662848	2008-03-14	128.17	128.61	122.65	124.54	983400
662848	2008-03-13	123.82	127.52	123.21	126.95	910400
662848	2008-03-12	127.47	129.14	126.27	126.96	595700
662848	2008-03-11	126.56	128.03	124.65	128	679800
662848	2008-03-10	123.06	124.14	121.63	122.05	1472000
662848	2008-03-07	124.67	125.53	122.66	123.53	2196300
662848	2008-03-06	128.95	128.95	125.72	125.74	1042800
662848	2008-03-05	129.64	131.13	128.57	130.04	619300
662848	2008-03-04	127.32	127.95	124.87	127.08	1111900
662848	2008-03-03	127.58	128.9	127.13	128.9	900300
662848	2008-02-29	129.48	129.83	127.66	127.66	1229000
662848	2008-02-28	135.23	135.44	133.83	134.78	977000
662848	2008-02-27	136.2	140.15	135.91	138.37	638900
662848	2008-02-26	134.58	137.03	133.94	136.53	455300
662848	2008-02-25	131.38	133.05	130.2	132.8	676300
662848	2008-02-22	131.61	132.35	128.59	131.43	636000
662848	2008-02-21	131.73	132.05	128.6	128.85	480300
662848	2008-02-20	129.03	131.99	128.92	131.38	655900
662848	2008-02-19	133.23	133.51	130.8	131.4	602900
662848	2008-02-15	128.49	129.65	127.71	129.29	852000
662848	2008-02-14	131.75	132.31	130.03	130.14	1732600
662848	2008-02-13	129.91	130.97	129.49	130.79	695000
662848	2008-02-12	128.7	130.69	127.22	128.04	916700
662848	2008-02-11	125.19	125.49	123.35	125.04	435300
662848	2008-02-08	123.86	125.26	122.18	123.99	420900
662848	2008-02-07	123.26	124.7	122.09	123.83	1333900
662848	2008-02-06	125.9	127.9	125	125.5	1018000
662848	2008-02-05	127.81	128.11	123.93	124.16	1529900
662848	2008-02-04	135.36	135.76	133.41	133.77	512800
662848	2008-02-01	133.03	134.4	131.22	134	724000
662848	2008-01-31	125.35	130.62	125.1	130.05	1031800
662848	2008-01-30	127.58	132.13	126.65	128.92	1572000
662848	2008-01-29	127.69	128.84	126.64	128.69	1273300
662848	2008-01-28	121.91	123.59	120.56	123.53	1624200
662848	2008-01-25	125.66	126.29	121.33	121.93	1837400
662848	2008-01-24	122.73	124.38	119.55	123.66	1283400
662848	2008-01-23	118.45	125.19	115.58	125.05	1935300
662848	2008-01-22	120.81	128.79	120.8	125.18	1473900
662848	2008-01-18	137.84	138.68	133.29	134.17	855100
662848	2008-01-17	138.45	139.33	132.52	132.8	782100
662848	2008-01-16	141.42	142.69	138.19	138.66	884800
662848	2008-01-15	145.23	145.87	142.43	142.45	829300
662848	2008-01-14	146.88	147.35	145.57	146.37	682700
662848	2008-01-11	143.37	144.1	142	142.31	491100
662848	2008-01-10	142.37	144.7	141.44	144.01	710800
662848	2008-01-09	142.97	145.1	141.88	144.19	1744500
662848	2008-01-08	153.23	154.49	149.77	150.1	942900
662848	2008-01-07	150.41	150.67	147.72	148.93	979700
662848	2008-01-04	154.23	154.23	150.5	150.53	540900
662848	2008-01-03	155.23	156.96	155.09	155.99	494500
662848	2008-01-02	159.03	159.68	156.5	157.14	484600
662848	2007-12-31	158	158.45	156.5	157.36	198600
662848	2007-12-28	160.37	160.37	157.1	157.1	340400
662848	2007-12-27	159.03	159.33	156.6	156.75	560100
662848	2007-12-26	159.5	159.5	157.46	158.48	213200
662848	2007-12-24	156.99	157.74	156.46	157.5	146300
662848	2007-12-21	154.35	156.5	154.06	156.4	542600
662848	2007-12-20	151.3	151.62	150.03	151.15	401700
662848	2007-12-19	150.38	151.53	149.5	150.37	365600
662848	2007-12-18	151.82	151.95	147.53	149.92	418600
662848	2007-12-17	148.34	148.84	146.06	146.14	544500
662848	2007-12-14	150.82	152.72	150.56	150.8	515300
662848	2007-12-13	154.42	155.28	152.56	154.35	451100
662848	2007-12-12	157.85	158.7	155.16	156.8	934100
662848	2007-12-11	155.83	157.79	152.19	152.64	1055800
662848	2007-12-10	158.24	159.33	157.76	158.39	450600
662848	2007-12-07	155.97	156.78	155.32	156.45	669800
662848	2007-12-06	153.28	155.63	152.87	155.5	811100
662848	2007-12-05	153.75	154.23	152.63	154.14	659700
662848	2007-12-04	149.69	151.84	149.47	150.78	381200
662848	2007-12-03	151.18	151.5	149.81	150.38	642200
662848	2007-11-30	152.64	153.7	150.57	151.77	511200
662848	2007-11-29	149.91	151.27	149.61	150.1	547900
662848	2007-11-28	146.48	150.67	146.48	150.12	539000
662848	2007-11-27	143.41	145.92	142.99	145.74	542100
662848	2007-11-26	147.02	148.21	142.89	142.91	446800
662848	2007-11-23	146.02	146.6	145	145.89	240000
662848	2007-11-21	142.81	144.3	142.01	142.44	739900
662848	2007-11-20	142.94	143.98	138.85	141.6	946000
662848	2007-11-19	141.31	142.46	140.19	141	567900
662848	2007-11-16	143.92	143.92	141.05	143.17	548800
662848	2007-11-15	143.62	145.27	141.94	142.93	608700
662848	2007-11-14	148.6	149.22	146.74	146.85	596000
662848	2007-11-13	146.57	150.11	146.56	149.6	634900
662848	2007-11-12	148.42	149.59	146.81	146.87	627700
662848	2007-11-09	153.5	154.44	151.03	151.87	806000
662848	2007-11-08	150.57	156.96	150.37	155.16	2625300
662848	2007-11-07	140.23	140.66	138.09	138.09	671000
662848	2007-11-06	138.7	139.52	138	139.52	478500
662848	2007-11-05	137.49	137.49	135.44	136.64	402300
662848	2007-11-02	132.22	135.74	131.08	135.4	606100
662848	2007-11-01	133.62	133.87	131.14	131.15	485000
662848	2007-10-31	134.41	136.99	134.01	136.37	566600
662848	2007-10-30	134.92	135.72	134.44	135.05	437100
662848	2007-10-29	135.54	136.03	135.03	135.95	332700
662848	2007-10-26	133.12	133.25	131.12	132.5	363200
662848	2007-10-25	131.19	131.47	129.95	130.95	2260800
662848	2007-10-24	129.09	130	127.33	129.02	649300
662848	2007-10-23	131.81	131.85	130.15	131.55	402100
662848	2007-10-22	126.6	128.1	126.5	127.97	452500
662848	2007-10-19	130.94	131.11	128.75	128.81	588100
662848	2007-10-18	131.67	131.91	130	131.07	666100
662848	2007-10-17	133.34	133.41	132.19	133	1152700
662848	2007-10-16	132.59	132.73	130.9	131.75	793800
662848	2007-10-15	136.72	137.18	134.72	135.45	362700
662848	2007-10-12	138.15	139.15	137.35	138.58	319800
662848	2007-10-11	139.72	140.86	137.91	138.58	416500
662848	2007-10-10	138	138.55	137.54	138.03	205300
662848	2007-10-09	137.2	138.07	136.76	138.01	330400
662848	2007-10-08	137.26	137.39	136.53	137.04	555700
662848	2007-10-05	139.73	140.55	139.37	140.08	467300
662848	2007-10-04	137.24	140	137.18	139.9	1124800
662848	2007-10-03	140	140.09	138.41	138.64	545400
662848	2007-10-02	140.47	140.47	139.31	140.08	374400
662848	2007-10-01	137.68	140.97	137.54	140.87	759900
662848	2007-09-28	138.67	138.67	136.06	137.25	687600
662848	2007-09-27	135.38	136.89	135.28	136.65	585600
662848	2007-09-26	133.89	134.11	132.48	133.64	515100
662848	2007-09-25	133.72	135.19	133.6	135.11	504900
662848	2007-09-24	135.8	136.26	134.62	135.01	431600
662848	2007-09-21	138.2	138.31	136.71	137.33	685000
662848	2007-09-20	130.86	133.47	130.46	132.81	832000
662848	2007-09-19	129.88	130.96	129.2	129.74	667000
662848	2007-09-18	121.9	125.97	121.45	125.76	586200
662848	2007-09-17	120.53	121.46	119.05	119.6	411700
662848	2007-09-14	120.14	121.91	119.91	121.43	409300
662848	2007-09-13	122.63	124.59	121.92	123.45	586200
662848	2007-09-12	122.02	123	121.55	122.27	532800
662848	2007-09-11	122.51	123.75	122.27	123.23	565300
662848	2007-09-10	122.6	123.07	120.34	121.18	654200
662848	2007-09-07	123.27	123.8	121.66	122.04	566900
662848	2007-09-06	126.05	127.37	123.69	127.05	695900
662848	2007-09-05	126.29	126.56	125.1	125.78	564200
662848	2007-09-04	123.48	127.32	123.48	126.8	580600
662848	2007-08-31	126.61	126.63	124.68	125.3	527500
662848	2007-08-30	120.84	123.07	120.7	121.84	498800
662848	2007-08-29	120.29	122.14	119.36	121.87	437800
662848	2007-08-28	122.09	122.21	119.58	119.75	506600
662848	2007-08-27	124.71	124.71	123.26	123.44	501000
662848	2007-08-24	125.61	127.45	125.5	127.42	597400
662848	2007-08-23	125.56	125.77	123.36	124.1	729700
662848	2007-08-22	122.56	123.65	122.25	123.56	503000
662848	2007-08-21	119.83	120.81	119.2	119.73	567400
662848	2007-08-20	120.07	120.92	118.9	120.35	635800
662848	2007-08-17	119.89	120.8	117.77	119.65	1105600
662848	2007-08-16	116.89	117.36	113.56	116.75	1243500
662848	2007-08-15	120.08	121.66	118.54	118.56	774900
662848	2007-08-14	123.53	123.87	121.63	121.79	580100
662848	2007-08-13	123.04	124.63	122.66	122.87	564300
662848	2007-08-10	125.78	128.5	124.9	128.2	1056700
662848	2007-08-09	126.63	128.9	125.87	126.35	836800
662848	2007-08-08	130	131.19	128.94	130.4	626600
662848	2007-08-07	127.68	130.15	127.35	129.23	833800
662848	2007-08-06	127.22	128.15	125.65	128.15	1071100
662848	2007-08-03	126.09	126.38	123.45	123.63	655400
662848	2007-08-02	125.4	127.14	124.08	125.94	926700
662848	2007-08-01	129.52	130.09	126.8	129.49	860200
662848	2007-07-31	129.19	129.45	126.23	126.63	1129300
662848	2007-07-30	130.92	132.05	129.7	131.66	895700
662848	2007-07-27	130.78	131.03	127.05	127.8	1711000
662848	2007-07-26	132.22	132.5	126.95	129.31	1673300
662848	2007-07-25	138.61	139.65	135.06	136.7	2005100
662848	2007-07-24	147.31	147.99	144.07	144.56	722100
662848	2007-07-23	147.93	148.71	146.85	147.65	460900
662848	2007-07-20	147.47	147.94	145.75	146.59	1161600
662848	2007-07-19	149.5	150.63	149	149.94	1036900
662848	2007-07-18	146.75	148.38	145.45	147.08	815400
662848	2007-07-17	148.67	149.41	148.08	148.66	542300
662848	2007-07-16	151.06	151.54	150.26	150.79	439400
662848	2007-07-13	153.12	154.27	152.37	153.17	440200
662848	2007-07-12	149.92	154.35	149.71	154.03	649700
662848	2007-07-11	146.11	147.99	145.7	147.62	634300
662848	2007-07-10	149.33	149.91	146.4	147.3	812300
662848	2007-07-09	150.83	151.93	150.66	151.66	706300
662848	2007-07-06	148.77	149.4	147.99	149.14	642000
662848	2007-07-05	150.25	151.57	149.15	150.05	547300
662848	2007-07-03	149.95	150.24	148.63	150.19	704500
662848	2007-07-02	143.76	145.81	143.3	145.31	529700
662848	2007-06-29	143.64	144.24	142.26	143.06	637700
662848	2007-06-28	141.11	143.42	141.03	142.8	826800
662848	2007-06-27	139.01	140.39	137.61	140.33	808900
662848	2007-06-26	141.23	141.92	139.73	140.61	644500
662848	2007-06-25	140.6	142.04	139.31	140	616700
662848	2007-06-22	141.73	141.84	139.63	140.24	585800
662848	2007-06-21	141.41	142.25	139.95	142.04	1007400
662848	2007-06-20	144.09	144.58	141.75	141.89	519700
662848	2007-06-19	142.25	143.46	141.67	143.17	579800
662848	2007-06-18	140.81	142	140.51	141.44	400000
662848	2007-06-15	141.77	143.02	141.16	142.62	666800
662848	2007-06-14	135.3	137.29	135.29	137.04	1274400
662848	2007-06-13	129.62	132.12	129.51	131.93	753300
662848	2007-06-12	129.82	130.95	129.05	129.66	898100
662848	2007-06-11	127.01	129.98	126.68	129.2	743900
662848	2007-06-08	127.06	127.46	125.45	127.29	573300
662848	2007-06-07	128.91	129.49	127.19	127.35	548200
662848	2007-06-06	132.15	132.15	129.59	130.2	509600
662848	2007-06-05	132.79	133.68	132.11	132.88	810600
662848	2007-06-04	132.08	134.45	132.03	134.45	529000
662848	2007-06-01	131.9	132.98	131.81	132.69	279100
662848	2007-05-31	131.09	132.15	131	132	412500
662848	2007-05-30	129.48	131.93	129.42	131.7	451100
662848	2007-05-29	133.56	133.57	131.42	132.2	348800
662848	2007-05-25	131.41	132.62	130.77	132.1	754900
662848	2007-05-24	128.47	130.81	128.21	129.14	992400
662848	2007-05-23	126.4	126.57	125.36	125.39	571000
662848	2007-05-22	125.21	125.59	124.74	124.88	689800
662848	2007-05-21	124.71	124.8	123.71	124.2	675800
662848	2007-05-18	123.32	125.27	123.28	125.15	502700
662848	2007-05-17	120.01	120.41	119.68	119.93	218700
662848	2007-05-16	120.36	120.93	119.55	120.39	534800
662848	2007-05-15	118.18	119.46	117.78	118.42	585300
662848	2007-05-14	118.37	118.57	116.82	117.43	314800
662848	2007-05-11	116.56	118.39	116.56	118.26	336000
662848	2007-05-10	118.6	118.83	116.5	116.8	457600
662848	2007-05-09	118.75	120.29	118.71	120.25	557300
662848	2007-05-08	119.22	119.8	118.41	119.75	535600
662848	2007-05-07	122.61	122.74	122.18	122.19	139800
694653	2008-05-05	598.86	599	587.13	594.9	6281000
99624	2008-05-05	26.46	26.71	26.15	26.28	62446500
18241	2008-05-05	122.29	123.25	121.74	122.03	6359300
284784	2008-05-05	23.38	23.89	23.18	23.25	38631100
22144	2008-05-05	181.92	185.31	181.05	184.73	30494700
662744	2008-05-05	39.4	39.53	38.8	38.97	32767200
667226	2008-05-05	95.33	96.87	95.23	95.62	9059300
13606	2008-05-05	8.27	8.38	8.16	8.33	38420400
663137	2008-05-05	198.61	201.12	196.15	197.12	6389900
666236	2008-05-05	60.57	60.74	60.02	60.59	2514200
666601	2008-05-05	68.04	68.32	67.71	67.9	10550400
20562	2008-05-05	52.08	52.5	52.08	52.17	1104900
21553	2008-05-05	106.46	107.89	106.07	106.62	1691400
358464	2008-05-05	29.93	30.23	28.99	29.08	119601400
655697	2008-05-05	26.3	26.3	25	25.09	5708600
657729	2008-05-05	29.41	29.88	29.31	29.58	13577900
419344	2008-05-05	21.5	21.68	21.34	21.55	30525400
29312	2008-05-05	66.7	66.9	66.22	66.65	10193200
656142	2008-05-05	44.08	44.37	43.62	43.93	9921600
662848	2008-05-05	118.63	119.19	117.94	118.85	324200
694653	2008-05-06	591	592	583	586.36	4629300
99624	2008-05-06	26.05	26.49	25.78	26.33	91133800
18241	2008-05-06	121.5	123.34	120.78	122.82	5910400
284784	2008-05-06	23.08	23.71	23.08	23.58	45793900
22144	2008-05-06	184.66	187.12	182.18	186.66	32787800
662744	2008-05-06	38.66	39.44	38.11	39.24	35600200
667226	2008-05-06	95.09	96.98	95.09	96.87	10892600
13606	2008-05-06	8.27	8.3	8.19	8.27	37944900
663137	2008-05-06	194.6	199.25	193.11	197.61	7508600
666236	2008-05-06	60.52	60.93	59.94	60.8	2662400
666601	2008-05-06	67.7	67.98	67.31	67.58	9487600
20562	2008-05-06	52.04	52.04	51.51	51.89	1196900
21553	2008-05-06	106.23	106.95	105.7	106.53	1334000
358464	2008-05-06	29	29.86	28.93	29.7	93548700
655697	2008-05-06	24.76	25.52	24.62	25.38	3683300
657729	2008-05-06	29.26	29.71	29.17	29.64	13205400
419344	2008-05-06	21.41	21.77	21.25	21.5	32882400
29312	2008-05-06	66.21	66.88	66.21	66.65	9819900
656142	2008-05-06	43.77	44.71	43.38	44.55	13464600
662848	2008-05-06	117.6	119.65	117.45	119.34	410600
694653	2008-05-08	586.2	589.3	578.91	583.01	5122900
694653	2008-05-07	590.27	599.49	576.43	579	6613000
99624	2008-05-08	25.99	26	25.3	25.7	48304900
99624	2008-05-07	26.25	27	25.65	25.78	91389100
18241	2008-05-08	124.2	125.17	123.7	124.92	9794000
18241	2008-05-07	122.78	124.98	122.41	124.14	11406800
284784	2008-05-08	23.38	23.61	23.11	23.4	50106000
284784	2008-05-07	23.6	23.74	23.14	23.17	54228300
22144	2008-05-08	183.77	186.5	183.07	185.06	32090600
22144	2008-05-07	186.05	188.2	180.54	182.59	41326200
662744	2008-05-08	38.21	38.31	37.22	37.33	36001600
662744	2008-05-07	39.28	39.42	37.85	38	36551000
667226	2008-05-08	95.5	97.85	95.3	97.44	15074600
667226	2008-05-07	96.76	96.8	95.14	95.28	14912600
13606	2008-05-08	8.05	8.22	7.9	8.2	48427300
13606	2008-05-07	8.28	8.31	7.91	7.96	58838400
663137	2008-05-08	190.75	191.39	185.26	187.72	9867500
663137	2008-05-07	197.6	198.44	189.54	189.76	7075600
666236	2008-05-08	58.99	59.56	58.77	59.36	3855800
666236	2008-05-07	60.9	60.9	58.82	58.99	4039700
666601	2008-05-08	67.03	67.16	66.7	66.9	9444500
666601	2008-05-07	67.48	67.68	66.79	66.91	12628400
20562	2008-05-08	51.47	51.7	50.71	51.39	2105700
20562	2008-05-07	51.98	51.99	51.38	51.43	985100
21553	2008-05-08	106.11	106.55	105.31	105.84	1300500
21553	2008-05-07	106.38	107.18	105.01	105.92	2051700
358464	2008-05-08	29.28	29.39	29	29.27	69589900
358464	2008-05-07	29.69	30.14	29.08	29.21	88775000
655697	2008-05-08	24.94	24.94	23.67	23.87	5653900
655697	2008-05-07	25.19	25.97	24.64	24.73	3638300
657729	2008-05-08	29.62	29.82	29.43	29.72	12051900
657729	2008-05-07	29.85	30.22	29.46	29.48	14255100
419344	2008-05-08	21.15	21.28	21	21.1	26098000
419344	2008-05-07	21.43	21.51	20.91	20.99	37811700
29312	2008-05-08	66.1	66.26	65.68	65.92	10081900
29312	2008-05-07	66.59	67.03	65.7	65.8	13045900
656142	2008-05-08	43.86	44.61	43.56	44.1	12364000
656142	2008-05-07	44.51	44.68	43.47	43.54	14031000
662848	2008-05-08	117.03	118.43	116.9	117.71	219400
662848	2008-05-07	118.85	119.21	116.28	116.36	414500