pythonbook/实验 探索Chipotle快餐数据/data/appl_1980_2014.csv

1	Date	Open	High	Low	Close	Volume	Adj Close
2	2014-07-08	96.27	96.80	93.92	95.35	65130000	95.35
3	2014-07-07	94.14	95.99	94.10	95.97	56305400	95.97
4	2014-07-03	93.67	94.10	93.20	94.03	22891800	94.03
5	2014-07-02	93.87	94.06	93.09	93.48	28420900	93.48
6	2014-07-01	93.52	94.07	93.13	93.52	38170200	93.52
7	2014-06-30	92.10	93.73	92.09	92.93	49482300	92.93
8	2014-06-27	90.82	92.00	90.77	91.98	64006800	91.98
9	2014-06-26	90.37	91.05	89.80	90.90	32595800	90.90
10	2014-06-25	90.21	90.70	89.65	90.36	36852200	90.36
11	2014-06-24	90.75	91.74	90.19	90.28	38988300	90.28
12	2014-06-23	91.32	91.62	90.60	90.83	43618200	90.83
13	2014-06-20	91.85	92.55	90.90	90.91	100813200	90.91
14	2014-06-19	92.29	92.30	91.34	91.86	35486400	91.86
15	2014-06-18	92.27	92.29	91.35	92.18	33493800	92.18
16	2014-06-17	92.31	92.70	91.80	92.08	29689800	92.08
17	2014-06-16	91.51	92.75	91.45	92.20	35561000	92.20
18	2014-06-13	92.20	92.44	90.88	91.28	54525000	91.28
19	2014-06-12	94.04	94.12	91.90	92.29	54749000	92.29
20	2014-06-11	94.13	94.76	93.47	93.86	45681000	93.86
21	2014-06-10	94.73	95.05	93.57	94.25	62777000	94.25
22	2014-06-09	92.70	93.88	91.75	93.70	75415000	93.70
23	2014-06-06	649.90	651.26	644.47	645.57	87484600	92.22
24	2014-06-05	646.20	649.37	642.61	647.35	75951400	92.48
25	2014-06-04	637.44	647.89	636.11	644.82	83870500	92.12
26	2014-06-03	628.46	638.74	628.25	637.54	73177300	91.08
27	2014-06-02	633.96	634.83	622.50	628.65	92337700	89.81
28	2014-05-30	637.98	644.17	628.90	633.00	141005200	90.43
29	2014-05-29	627.85	636.87	627.77	635.38	94118500	90.77
30	2014-05-28	626.02	629.83	623.78	624.01	78870400	89.14
31	2014-05-27	615.88	625.86	615.63	625.63	87216500	89.38
32	2014-05-23	607.25	614.73	606.47	614.13	58052400	87.73
33	2014-05-22	606.60	609.85	604.10	607.27	50190000	86.75
34	2014-05-21	603.83	606.70	602.06	606.31	49214900	86.62
35	2014-05-20	604.51	606.40	600.73	604.71	58709000	86.39
36	2014-05-19	597.85	607.33	597.33	604.59	79438800	86.37
37	2014-05-16	588.63	597.53	585.40	597.51	69064100	85.36
38	2014-05-15	594.70	596.60	588.04	588.82	57711500	84.12
39	2014-05-14	592.43	597.40	591.74	593.87	41601000	84.84
40	2014-05-13	592.00	594.54	590.70	593.76	39934300	84.82
41	2014-05-12	587.49	593.66	587.40	592.83	53302200	84.69
42	2014-05-09	584.54	586.25	580.33	585.54	72899400	83.65
43	2014-05-08	588.25	594.41	586.40	587.99	57574300	84.00
44	2014-05-07	595.25	597.29	587.73	592.33	70716100	84.15
45	2014-05-06	601.80	604.41	594.41	594.41	93641100	84.44
46	2014-05-05	590.14	601.00	590.00	600.96	71766800	85.37
47	2014-05-02	592.34	594.20	589.71	592.58	47878600	84.18
48	2014-05-01	592.00	594.80	586.36	591.48	61012000	84.03
49	2014-04-30	592.64	599.43	589.80	590.09	114160200	83.83
50	2014-04-29	593.74	595.98	589.51	592.33	84344400	84.15
51	2014-04-28	572.80	595.75	572.55	594.09	167371400	84.40
52	2014-04-25	564.53	571.99	563.96	571.94	97568800	81.25
53	2014-04-24	568.21	570.00	560.73	567.77	189977900	80.66
54	2014-04-23	529.06	531.13	524.45	524.75	98735000	74.55
55	2014-04-22	528.31	531.83	526.50	531.70	50640800	75.54
56	2014-04-21	525.34	532.14	523.96	531.17	45637200	75.46
57	2014-04-17	520.00	527.76	519.20	524.94	71083600	74.57
58	2014-04-16	518.05	521.09	514.14	519.01	53691400	73.73
59	2014-04-15	520.27	521.64	511.33	517.96	66622500	73.58
60	2014-04-14	521.90	522.16	517.21	521.68	51418500	74.11
61	2014-04-11	519.00	522.83	517.14	519.61	67929400	73.82
62	2014-04-10	530.68	532.24	523.17	523.48	59913000	74.37
63	2014-04-09	522.64	530.49	522.02	530.32	51542400	75.34
64	2014-04-08	525.19	526.12	518.70	523.44	60972100	74.36
65	2014-04-07	528.02	530.90	521.89	523.47	72462600	74.37
66	2014-04-04	539.81	540.00	530.58	531.82	68812800	75.55
67	2014-04-03	541.39	542.50	537.64	538.79	40586000	76.54
68	2014-04-02	542.38	543.48	540.26	542.55	45105200	77.08
69	2014-04-01	537.76	541.87	536.77	541.65	50190000	76.95
70	2014-03-31	539.23	540.81	535.93	536.74	42167300	76.25
71	2014-03-28	538.32	538.94	534.25	536.86	50141000	76.27
72	2014-03-27	540.02	541.50	535.12	537.46	55507900	76.35
73	2014-03-26	546.52	549.00	538.86	539.78	74942000	76.68
74	2014-03-25	541.50	545.75	539.59	544.99	70573300	77.42
75	2014-03-24	538.42	540.50	535.06	539.19	88925200	76.60
76	2014-03-21	531.93	533.75	526.33	532.87	93511600	75.70
77	2014-03-20	529.89	532.67	527.35	528.70	52099600	75.11
78	2014-03-19	532.26	536.24	529.00	531.26	56189000	75.47
79	2014-03-18	525.90	531.97	525.20	531.40	52411800	75.49
80	2014-03-17	527.70	529.97	525.85	526.74	49886200	74.83
81	2014-03-14	528.79	530.89	523.00	524.69	59299800	74.54
82	2014-03-13	537.44	539.66	529.16	530.65	64435700	75.39
83	2014-03-12	534.51	537.35	532.00	536.61	49831600	76.23
84	2014-03-11	535.45	538.74	532.59	536.09	69806100	76.16
85	2014-03-10	528.36	533.33	528.34	530.92	44646000	75.42
86	2014-03-07	531.09	531.98	526.05	530.44	55182400	75.36
87	2014-03-06	532.79	534.44	528.10	530.75	46372200	75.40
88	2014-03-05	530.92	534.75	529.13	532.36	50015700	75.63
89	2014-03-04	531.00	532.64	527.77	531.24	64785000	75.47
90	2014-03-03	523.42	530.65	522.81	527.76	59695300	74.98
91	2014-02-28	529.08	532.75	522.12	526.24	92992200	74.76
92	2014-02-27	517.14	528.78	516.05	527.67	75470500	74.96
93	2014-02-26	523.61	525.00	515.60	517.35	69054300	73.50
94	2014-02-25	529.38	529.57	521.00	522.06	57988000	74.17
95	2014-02-24	523.15	529.92	522.42	527.55	72227400	74.95
96	2014-02-21	532.79	534.57	524.60	525.25	69696200	74.62
97	2014-02-20	532.99	537.00	529.00	531.15	76464500	75.46
98	2014-02-19	544.75	546.89	534.35	537.37	78442000	76.34
99	2014-02-18	546.00	551.19	545.61	545.99	65062900	77.57
100	2014-02-14	542.47	545.98	541.21	543.99	68231100	77.28
101	2014-02-13	534.66	544.85	534.20	544.43	76849500	77.34
102	2014-02-12	536.95	539.56	533.24	535.92	77025200	76.13
103	2014-02-11	530.61	537.75	529.50	535.96	70564200	76.14
104	2014-02-10	518.66	531.99	518.00	528.99	86389800	75.15
105	2014-02-07	521.38	522.93	517.38	519.68	92570100	73.83
106	2014-02-06	510.06	513.50	507.81	512.51	64441300	72.81
107	2014-02-05	506.56	515.28	506.25	512.59	82086200	72.39
108	2014-02-04	505.85	509.46	502.76	508.79	94170300	71.85
109	2014-02-03	502.61	507.73	499.30	501.53	100366000	70.83
110	2014-01-31	495.18	501.53	493.55	500.60	116199300	70.69
111	2014-01-30	502.54	506.50	496.70	499.78	169625400	70.58
112	2014-01-29	503.95	507.37	498.62	500.75	125702500	70.72
113	2014-01-28	508.76	515.00	502.07	506.50	266380800	71.53
114	2014-01-27	550.07	554.80	545.75	550.50	138719700	77.74
115	2014-01-24	554.00	555.62	544.75	546.07	107338700	77.12
116	2014-01-23	549.94	556.50	544.81	556.18	100809800	78.54
117	2014-01-22	550.91	557.29	547.81	551.51	94996300	77.88
118	2014-01-21	540.99	550.07	540.42	549.07	82131700	77.54
119	2014-01-17	551.48	552.07	539.90	540.67	106684900	76.35
120	2014-01-16	554.90	556.85	551.68	554.25	57319500	78.27
121	2014-01-15	553.52	560.20	551.66	557.36	97909700	78.71
122	2014-01-14	538.22	546.73	537.66	546.39	83140400	77.16
123	2014-01-13	529.91	542.50	529.88	535.73	94623200	75.65
124	2014-01-10	539.83	540.80	531.11	532.94	76244000	75.26
125	2014-01-09	546.80	546.86	535.35	536.52	69787200	75.77
126	2014-01-08	538.81	545.56	538.69	543.46	64632400	76.75
127	2014-01-07	544.32	545.96	537.92	540.04	79302300	76.26
128	2014-01-06	537.45	546.80	533.60	543.93	103152700	76.81
129	2014-01-03	552.86	553.70	540.43	540.98	98116900	76.40
130	2014-01-02	555.68	557.03	552.02	553.13	58671200	78.11
131	2013-12-31	554.17	561.28	554.00	561.02	55771100	79.23
132	2013-12-30	557.46	560.09	552.32	554.52	63407400	78.31
133	2013-12-27	563.82	564.41	559.50	560.09	56471100	79.10
134	2013-12-26	568.10	569.50	563.38	563.90	51002000	79.63
135	2013-12-24	569.89	571.88	566.03	567.67	41888700	80.17
136	2013-12-23	568.00	570.72	562.76	570.09	125326600	80.51
137	2013-12-20	545.43	551.61	544.82	549.02	109103400	77.53
138	2013-12-19	549.50	550.00	543.73	544.46	80077200	76.89
139	2013-12-18	549.70	551.45	538.80	550.77	141465800	77.78
140	2013-12-17	555.81	559.44	553.38	554.99	57475600	78.37
141	2013-12-16	555.02	562.64	555.01	557.50	70648200	78.73
142	2013-12-13	562.85	562.88	553.67	554.43	83205500	78.30
143	2013-12-12	562.14	565.34	560.03	560.54	65572500	79.16
144	2013-12-11	567.00	570.97	559.69	561.36	89929700	79.27
145	2013-12-10	563.58	567.88	561.20	565.55	69567400	79.87
146	2013-12-09	560.90	569.58	560.90	566.43	80123400	79.99
147	2013-12-06	565.79	566.75	559.57	560.02	86088100	79.09
148	2013-12-05	572.65	575.14	566.41	567.90	111895000	80.20
149	2013-12-04	565.50	569.19	560.82	565.00	94452400	79.79
150	2013-12-03	558.30	566.38	557.68	566.32	112742000	79.97
151	2013-12-02	558.00	564.33	550.82	551.23	118136200	77.84
152	2013-11-29	549.48	558.33	547.81	556.07	79531900	78.53
153	2013-11-27	536.31	546.00	533.40	545.96	90862100	77.10
154	2013-11-26	524.12	536.14	524.00	533.40	100345700	75.33
155	2013-11-25	521.02	525.87	521.00	523.74	57327900	73.96
156	2013-11-22	519.52	522.16	518.53	519.80	55931400	73.41
157	2013-11-21	517.60	521.21	513.67	521.14	65506700	73.59
158	2013-11-20	519.23	520.42	514.33	515.00	48479200	72.73
159	2013-11-19	519.03	523.38	517.97	519.55	52234700	73.37
160	2013-11-18	524.99	527.19	518.20	518.63	61236000	73.24
161	2013-11-15	526.58	529.09	524.49	524.99	79480100	74.14
162	2013-11-14	522.81	529.28	521.87	528.16	70604800	74.59
163	2013-11-13	518.00	522.25	516.96	520.63	49305200	73.52
164	2013-11-12	517.67	523.92	517.00	520.01	51069200	73.43
165	2013-11-11	519.99	521.67	514.41	519.05	56863100	73.30
166	2013-11-08	514.58	521.13	512.59	520.56	69829200	73.51
167	2013-11-07	519.58	523.19	512.38	512.49	65655100	72.37
168	2013-11-06	524.15	524.86	518.20	520.92	55843900	73.56
169	2013-11-05	524.58	528.89	523.00	525.45	66303300	73.77
170	2013-11-04	521.10	526.82	518.81	526.75	61156900	73.96
171	2013-11-01	524.02	524.80	515.84	520.03	68722500	73.01
172	2013-10-31	525.00	527.49	521.27	522.70	68924100	73.39
173	2013-10-30	519.61	527.52	517.02	524.90	88540900	73.70
174	2013-10-29	536.27	539.25	514.54	516.68	158951800	72.54
175	2013-10-28	529.04	531.00	523.21	529.88	137610200	74.39
176	2013-10-25	531.32	533.23	525.11	525.96	84448000	73.84
177	2013-10-24	525.00	532.47	522.45	531.91	96191200	74.68
178	2013-10-23	519.00	525.67	519.00	524.96	78430800	73.70
179	2013-10-22	526.41	528.45	508.03	519.87	133515900	72.99
180	2013-10-21	511.77	524.30	511.52	521.36	99526700	73.20
181	2013-10-18	505.99	509.26	505.71	508.89	72635500	71.45
182	2013-10-17	499.98	504.78	499.68	504.50	63398300	70.83
183	2013-10-16	500.79	502.53	499.23	501.11	62775300	70.36
184	2013-10-15	497.51	502.00	495.52	498.68	80018400	70.01
185	2013-10-14	489.83	497.58	489.35	496.04	65474500	69.64
186	2013-10-11	486.99	493.84	485.16	492.81	66934700	69.19
187	2013-10-10	491.32	492.38	487.04	489.64	69650700	68.74
188	2013-10-09	484.64	487.79	478.28	486.59	75431300	68.32
189	2013-10-08	489.94	490.64	480.54	480.94	72729300	67.52
190	2013-10-07	486.56	492.65	485.35	487.75	78073100	68.48
191	2013-10-04	483.86	484.60	478.60	483.03	64717100	67.82
192	2013-10-03	490.51	492.35	480.74	483.41	80688300	67.87
193	2013-10-02	485.63	491.80	483.75	489.56	72296000	68.73
194	2013-10-01	478.45	489.14	478.38	487.96	88470900	68.51
195	2013-09-30	477.25	481.66	474.41	476.75	65039100	66.94
196	2013-09-27	483.78	484.67	480.72	482.75	57010100	67.78
197	2013-09-26	486.00	488.56	483.90	486.22	59305400	68.26
198	2013-09-25	489.20	489.64	481.43	481.53	79239300	67.61
199	2013-09-24	494.88	495.47	487.82	489.10	91086100	68.67
200	2013-09-23	496.10	496.91	482.60	490.64	190526700	68.89
201	2013-09-20	478.00	478.55	466.00	467.41	174825700	65.62
202	2013-09-19	470.70	475.83	469.25	472.30	101135300	66.31
203	2013-09-18	463.18	466.35	460.66	464.68	114215500	65.24
204	2013-09-17	447.96	459.71	447.50	455.32	99845200	63.93
205	2013-09-16	461.00	461.61	447.22	450.12	135926700	63.20
206	2013-09-13	469.34	471.83	464.70	464.90	74708900	65.27
207	2013-09-12	468.50	475.40	466.01	472.69	101012800	66.37
208	2013-09-11	467.01	473.69	464.81	467.71	224674100	65.67
209	2013-09-10	506.20	507.45	489.50	494.64	185798900	69.45
210	2013-09-09	505.00	507.92	503.48	506.17	85171800	71.07
211	2013-09-06	498.44	499.38	489.95	498.22	89881400	69.95
212	2013-09-05	500.25	500.68	493.64	495.27	59091900	69.54
213	2013-09-04	499.56	502.24	496.28	498.69	86258200	70.02
214	2013-09-03	493.10	500.60	487.35	488.58	82982200	68.60
215	2013-08-30	492.00	492.95	486.50	487.22	68074300	68.41
216	2013-08-29	491.65	496.50	491.13	491.70	59914400	69.03
217	2013-08-28	486.00	495.80	486.00	490.90	76902000	68.92
218	2013-08-27	498.00	502.51	486.30	488.59	106047200	68.60
219	2013-08-26	500.75	510.20	500.50	502.97	82741400	70.62
220	2013-08-23	503.27	503.35	499.35	501.02	55682900	70.34
221	2013-08-22	504.98	505.59	498.20	502.96	61051900	70.61
222	2013-08-21	503.59	507.15	501.20	502.36	83969900	70.53
223	2013-08-20	509.71	510.57	500.82	501.07	89672100	70.35
224	2013-08-19	504.34	513.74	504.00	507.74	127629600	71.29
225	2013-08-16	500.15	502.94	498.86	502.33	90576500	70.53
226	2013-08-15	496.42	502.40	489.08	497.91	122573500	69.91
227	2013-08-14	497.88	504.25	493.40	498.50	189093100	69.99
228	2013-08-13	470.94	494.66	468.05	489.57	220485300	68.73
229	2013-08-12	456.86	468.65	456.63	467.36	91108500	65.62
230	2013-08-09	458.64	460.46	453.65	454.45	66716300	63.80
231	2013-08-08	463.86	464.10	457.95	461.01	63944300	64.73
232	2013-08-07	463.80	467.00	461.77	464.98	74714500	64.85
233	2013-08-06	468.02	471.89	462.17	465.25	83714400	64.89
234	2013-08-05	464.69	470.67	462.15	469.45	79713900	65.48
235	2013-08-02	458.01	462.85	456.66	462.54	68695900	64.51
236	2013-08-01	455.75	456.80	453.26	456.68	51562700	63.70
237	2013-07-31	454.99	457.34	449.43	452.53	80739400	63.12
238	2013-07-30	449.96	457.15	449.23	453.32	77355600	63.23
239	2013-07-29	440.80	449.99	440.20	447.79	62014400	62.46
240	2013-07-26	435.30	441.04	434.34	440.99	50038100	61.51
241	2013-07-25	440.70	441.40	435.81	438.50	57373400	61.16
242	2013-07-24	438.93	444.59	435.26	440.51	147984200	61.44
243	2013-07-23	426.00	426.96	418.71	418.99	92348900	58.44
244	2013-07-22	429.46	429.75	425.47	426.31	51949100	59.46
245	2013-07-19	433.10	433.98	424.35	424.95	67180400	59.27
246	2013-07-18	433.38	434.87	430.61	431.76	54719700	60.22
247	2013-07-17	429.70	432.22	428.22	430.31	49747600	60.02
248	2013-07-16	426.52	430.71	424.17	430.20	54134500	60.00
249	2013-07-15	425.01	431.46	424.80	427.44	60479300	59.62
250	2013-07-12	427.65	429.79	423.41	426.51	69890800	59.49
251	2013-07-11	422.95	428.25	421.17	427.29	81573100	59.60
252	2013-07-10	419.60	424.80	418.25	420.73	70351400	58.68
253	2013-07-09	413.60	423.50	410.38	422.35	88146100	58.91
254	2013-07-08	420.11	421.00	410.65	415.05	74534600	57.89
255	2013-07-05	420.39	423.29	415.35	417.42	68506200	58.22
256	2013-07-03	420.86	422.98	417.45	420.80	60232200	58.69
257	2013-07-02	409.96	421.63	409.47	418.49	117466300	58.37
258	2013-07-01	402.69	412.27	401.22	409.22	97763400	57.08
259	2013-06-28	391.36	400.27	388.87	396.53	144629100	55.31
260	2013-06-27	399.25	401.39	393.54	393.78	84311500	54.92
261	2013-06-26	403.90	404.79	395.66	398.07	91931000	55.52
262	2013-06-25	405.70	407.79	398.83	402.63	78540700	56.16
263	2013-06-24	407.40	408.66	398.05	402.54	120186500	56.15
264	2013-06-21	418.49	420.00	408.10	413.50	120279600	57.67
265	2013-06-20	419.30	425.98	415.17	416.84	89327700	58.14
266	2013-06-19	431.40	431.66	423.00	423.00	77735000	59.00
267	2013-06-18	431.56	434.90	430.21	431.77	48756400	60.22
268	2013-06-17	431.44	435.70	430.36	432.00	64853600	60.25
269	2013-06-14	435.40	436.29	428.50	430.05	67966500	59.98
270	2013-06-13	432.50	437.14	428.75	435.96	71458100	60.81
271	2013-06-12	439.50	441.25	431.50	432.19	66306800	60.28
272	2013-06-11	435.74	442.76	433.32	437.60	71528100	61.04
273	2013-06-10	444.73	449.08	436.80	438.89	112538300	61.22
274	2013-06-07	436.50	443.24	432.77	441.81	101133900	61.62
275	2013-06-06	445.47	447.00	434.05	438.46	104233500	61.16
276	2013-06-05	445.65	450.72	443.71	445.11	72647400	62.08
277	2013-06-04	453.22	454.43	447.39	449.31	73182200	62.67
278	2013-06-03	450.73	452.36	442.48	450.72	93088100	62.87
279	2013-05-31	452.50	457.10	449.50	449.73	96075700	62.73
280	2013-05-30	445.65	454.50	444.51	451.58	88379900	62.99
281	2013-05-29	440.00	447.50	439.40	444.95	82644100	62.06
282	2013-05-28	449.90	451.11	440.85	441.44	96536300	61.57
283	2013-05-24	440.85	445.66	440.36	445.15	69041700	62.09
284	2013-05-23	435.95	446.16	435.79	442.14	88255300	61.67
285	2013-05-22	444.05	448.35	438.22	441.35	110759600	61.56
286	2013-05-21	438.15	445.48	434.20	439.66	114005500	61.32
287	2013-05-20	431.91	445.80	430.10	442.93	112894600	61.78
288	2013-05-17	439.05	440.09	431.01	433.26	106976100	60.43
289	2013-05-16	423.24	437.85	418.90	434.58	150801000	60.61
290	2013-05-15	439.16	441.00	422.36	428.85	185403400	59.82
291	2013-05-14	453.85	455.20	442.15	443.86	111779500	61.91
292	2013-05-13	451.51	457.90	451.50	454.74	79237200	63.43
293	2013-05-10	457.97	459.71	450.48	452.97	83713000	63.18
294	2013-05-09	459.81	463.00	455.58	456.77	99621900	63.71
295	2013-05-08	459.04	465.37	455.81	463.84	118149500	64.27
296	2013-05-07	464.97	465.75	453.70	458.66	120938300	63.55
297	2013-05-06	455.71	462.20	454.31	460.71	124160400	63.84
298	2013-05-03	451.31	453.23	449.15	449.98	90325200	62.35
299	2013-05-02	441.78	448.59	440.63	445.52	105457100	61.73
300	2013-05-01	444.46	444.93	434.39	439.29	126727300	60.87
301	2013-04-30	435.10	445.25	432.07	442.78	172884600	61.35
302	2013-04-29	420.45	433.62	420.00	430.12	160081600	59.60
303	2013-04-26	409.81	418.77	408.25	417.20	191024400	57.81
304	2013-04-25	411.23	413.94	407.00	408.38	96209400	56.59
305	2013-04-24	393.54	415.25	392.50	405.46	242412800	56.18
306	2013-04-23	403.99	408.38	398.81	406.13	166059600	56.27
307	2013-04-22	392.64	402.20	391.27	398.67	107480100	55.24
308	2013-04-19	387.97	399.60	385.10	390.53	152318600	54.11
309	2013-04-18	404.99	405.79	389.74	392.05	166574800	54.32
310	2013-04-17	420.27	420.60	398.11	402.80	236264000	55.81
311	2013-04-16	421.57	426.61	420.57	426.24	76442800	59.06
312	2013-04-15	427.00	427.89	419.55	419.85	79380000	58.17
313	2013-04-12	434.15	434.15	429.09	429.80	59653300	59.55
314	2013-04-11	433.72	437.99	431.20	434.33	82091100	60.18
315	2013-04-10	428.10	437.06	426.01	435.69	93982000	60.37
316	2013-04-09	426.36	428.50	422.75	426.98	76653500	59.16
317	2013-04-08	424.85	427.50	422.49	426.21	75207300	59.06
318	2013-04-05	424.50	424.95	419.68	423.20	95923800	58.64
319	2013-04-04	433.76	435.00	425.25	427.72	89611900	59.27
320	2013-04-03	431.37	437.28	430.31	431.99	90804000	59.86
321	2013-04-02	427.60	438.14	426.40	429.79	132379800	59.55
322	2013-04-01	441.90	443.70	427.74	428.91	97433000	59.43
323	2013-03-28	449.82	451.82	441.62	442.66	110709900	61.34
324	2013-03-27	456.46	456.80	450.73	452.08	82809300	62.64
325	2013-03-26	465.44	465.84	460.53	461.14	73573500	63.90
326	2013-03-25	464.69	469.95	461.78	463.58	125283900	64.23
327	2013-03-22	454.58	462.10	453.11	461.91	98776300	64.00
328	2013-03-21	450.22	457.98	450.10	452.73	95813900	62.73
329	2013-03-20	457.42	457.63	449.59	452.08	77165200	62.64
330	2013-03-19	459.50	460.97	448.50	454.49	131693800	62.97
331	2013-03-18	441.45	457.46	441.20	455.72	151549300	63.14
332	2013-03-15	437.93	444.23	437.25	443.66	160990200	61.47
333	2013-03-14	432.83	434.64	430.45	432.50	75968900	59.93
334	2013-03-13	428.45	434.50	425.36	428.35	101387300	59.35
335	2013-03-12	435.60	438.88	427.57	428.43	116477900	59.36
336	2013-03-11	429.75	439.01	425.14	437.87	118559000	60.67
337	2013-03-08	429.80	435.43	428.61	431.72	97870500	59.82
338	2013-03-07	424.50	432.01	421.06	430.58	117118400	59.66
339	2013-03-06	434.51	435.25	424.43	425.66	115062500	58.98
340	2013-03-05	421.48	435.19	420.75	431.14	159608400	59.74
341	2013-03-04	427.80	428.20	419.00	420.05	145688900	58.20
342	2013-03-01	438.00	438.18	429.98	430.47	138112100	59.65
343	2013-02-28	444.05	447.87	441.40	441.40	80628800	61.16
344	2013-02-27	448.43	452.44	440.65	444.57	146837600	61.60
345	2013-02-26	443.82	451.54	437.66	448.97	125374900	62.21
346	2013-02-25	453.85	455.12	442.57	442.80	93144800	61.35
347	2013-02-22	449.25	451.60	446.60	450.81	82663700	62.46
348	2013-02-21	446.00	449.17	442.82	446.06	111795600	61.81
349	2013-02-20	457.69	457.69	448.80	448.85	119075600	62.19
350	2013-02-19	461.10	462.73	453.85	459.99	108945900	63.74
351	2013-02-15	468.85	470.16	459.92	460.16	97936300	63.76
352	2013-02-14	464.52	471.64	464.02	466.59	88818800	64.65
353	2013-02-13	467.21	473.64	463.22	467.01	118801900	64.71
354	2013-02-12	479.51	482.38	467.74	467.90	152263300	64.83
355	2013-02-11	476.50	484.94	473.25	479.93	129372600	66.50
356	2013-02-08	474.00	478.81	468.25	474.98	158289600	65.81
357	2013-02-07	463.25	470.00	454.12	468.22	176145200	64.88
358	2013-02-06	456.47	466.50	452.58	457.35	148426600	63.00
359	2013-02-05	444.05	459.74	442.22	457.84	143336900	63.07
360	2013-02-04	453.91	455.94	442.00	442.32	119279300	60.93
361	2013-02-01	459.11	459.48	448.35	453.62	134871100	62.49
362	2013-01-31	456.98	459.28	454.98	455.49	79833600	62.75
363	2013-01-30	457.00	462.60	454.50	456.83	104288800	62.93
364	2013-01-29	458.50	460.20	452.12	458.27	142789500	63.13
365	2013-01-28	437.83	453.21	435.86	449.83	196379400	61.97
366	2013-01-25	451.69	456.23	435.00	439.88	302006600	60.60
367	2013-01-24	460.00	465.73	450.25	450.50	365213100	62.06
368	2013-01-23	508.81	514.99	504.77	514.01	215377400	70.81
369	2013-01-22	504.56	507.88	496.63	504.77	115386600	69.54
370	2013-01-18	498.52	502.22	496.40	500.00	118230700	68.88
371	2013-01-17	510.31	510.75	502.03	502.68	113419600	69.25
372	2013-01-16	494.64	509.44	492.50	506.09	172701200	69.72
373	2013-01-15	498.30	498.99	483.38	485.92	219193100	66.94
374	2013-01-14	502.68	507.50	498.51	501.75	183551900	69.12
375	2013-01-11	521.00	525.32	519.02	520.30	87626700	71.68
376	2013-01-10	528.55	528.72	515.52	523.51	150286500	72.12
377	2013-01-09	522.50	525.01	515.99	517.10	101901100	71.23
378	2013-01-08	529.21	531.89	521.25	525.31	114676800	72.37
379	2013-01-07	522.00	529.30	515.20	523.90	121039100	72.17
380	2013-01-04	536.97	538.63	525.83	527.00	148583400	72.60
381	2013-01-03	547.88	549.67	541.00	542.10	88241300	74.68
382	2013-01-02	553.82	555.00	541.63	549.03	140129500	75.63
383	2012-12-31	510.53	535.40	509.00	532.17	164873100	73.31
384	2012-12-28	510.29	514.48	508.12	509.59	88569600	70.20
385	2012-12-27	513.54	516.25	504.66	515.06	113780100	70.95
386	2012-12-26	519.00	519.46	511.12	513.00	75609100	70.67
387	2012-12-24	520.35	524.25	518.71	520.17	43938300	71.66
388	2012-12-21	512.47	519.67	510.24	519.33	149067100	71.54
389	2012-12-20	530.00	530.20	518.88	521.73	120422400	71.87
390	2012-12-19	531.47	533.70	525.50	526.31	112342300	72.50
391	2012-12-18	525.00	534.90	520.25	533.90	156421300	73.55
392	2012-12-17	508.93	520.00	501.23	518.83	189401800	71.47
393	2012-12-14	514.75	518.13	505.58	509.79	252394800	70.23
394	2012-12-13	531.15	537.64	525.80	529.69	156314900	72.97
395	2012-12-12	547.77	548.00	536.27	539.00	121786000	74.25
396	2012-12-11	539.77	549.56	537.37	541.39	148086400	74.58
397	2012-12-10	525.00	538.51	521.58	529.82	157621100	72.99
398	2012-12-07	553.40	555.20	530.00	533.25	196760200	73.46
399	2012-12-06	528.94	553.31	518.63	547.24	294303100	75.39
400	2012-12-05	568.91	569.25	538.77	538.79	261159500	74.22
401	2012-12-04	581.80	581.80	572.13	575.85	139267100	79.33
402	2012-12-03	593.65	594.59	585.50	586.19	91070000	80.75
403	2012-11-30	586.79	588.40	582.68	585.28	97829900	80.63
404	2012-11-29	590.22	594.25	585.25	589.36	128674700	81.19
405	2012-11-28	577.27	585.80	572.26	582.94	130216100	80.30
406	2012-11-27	589.55	590.42	580.10	584.78	133332500	80.56
407	2012-11-26	575.90	590.00	573.71	589.53	157644900	81.21
408	2012-11-23	567.17	572.00	562.60	571.50	68206600	78.73
409	2012-11-21	564.25	567.37	556.60	561.70	93250500	77.38
410	2012-11-20	571.91	571.95	554.58	560.91	160688500	77.27
411	2012-11-19	540.71	567.50	539.88	565.73	205829400	77.93
412	2012-11-16	525.20	530.00	505.75	527.68	316723400	72.69
413	2012-11-15	537.53	539.50	522.62	525.62	197477700	72.41
414	2012-11-14	545.50	547.45	536.18	536.88	119292600	73.96
415	2012-11-13	538.91	550.48	536.36	542.90	133237300	74.79
416	2012-11-12	554.15	554.50	538.65	542.83	128950500	74.78
417	2012-11-09	540.42	554.88	533.72	547.06	232478400	75.36
418	2012-11-08	560.63	562.23	535.29	537.75	264036500	74.08
419	2012-11-07	573.84	574.54	555.75	558.00	198412200	76.87
420	2012-11-06	590.23	590.74	580.09	582.85	93729300	79.93
421	2012-11-05	583.52	587.77	577.60	584.62	132283900	80.17
422	2012-11-02	595.89	596.95	574.75	576.80	149843400	79.10
423	2012-11-01	598.22	603.00	594.17	596.54	90324500	81.80
424	2012-10-31	594.88	601.96	587.70	595.32	127500800	81.64
425	2012-10-26	609.43	614.00	591.00	604.00	254608200	82.83
426	2012-10-25	620.00	622.00	605.55	609.54	164081400	83.59
427	2012-10-24	621.44	626.55	610.64	616.83	139631800	84.59
428	2012-10-23	631.00	633.90	611.70	613.36	176786400	84.11
429	2012-10-22	612.42	635.38	610.76	634.03	136682700	86.95
430	2012-10-19	631.05	631.77	609.62	609.84	186021500	83.63
431	2012-10-18	639.59	642.06	630.00	632.64	119156100	86.75
432	2012-10-17	648.87	652.79	644.00	644.61	97259400	88.40
433	2012-10-16	635.37	650.30	631.00	649.79	137442900	89.11
434	2012-10-15	632.35	635.13	623.85	634.76	108125500	87.05
435	2012-10-12	629.56	635.38	625.30	629.71	115003700	86.35
436	2012-10-11	646.50	647.20	628.10	628.10	136520300	86.13
437	2012-10-10	639.74	644.98	637.00	640.91	127589000	87.89
438	2012-10-09	638.65	640.49	623.55	635.85	209649300	87.20
439	2012-10-08	646.88	647.56	636.11	638.17	159498500	87.51
440	2012-10-05	665.20	666.00	651.28	652.59	148501500	89.49
441	2012-10-04	671.25	674.25	665.55	666.80	92681400	91.44
442	2012-10-03	664.86	671.86	662.63	671.45	106070300	92.08
443	2012-10-02	661.81	666.35	650.65	661.31	156998100	90.69
444	2012-10-01	671.16	676.75	656.50	659.39	135898700	90.42
445	2012-09-28	678.75	681.11	666.75	667.10	133777700	91.48
446	2012-09-27	664.29	682.17	660.35	681.32	148522500	93.43
447	2012-09-26	668.74	672.69	661.20	665.18	144125800	91.22
448	2012-09-25	688.26	692.78	673.00	673.54	129697400	92.36
449	2012-09-24	686.86	695.12	683.00	690.79	159941600	94.73
450	2012-09-21	702.41	705.07	699.36	700.09	142897300	96.00
451	2012-09-20	699.16	700.06	693.62	698.70	84142100	95.81
452	2012-09-19	700.26	703.99	699.57	702.10	81718700	96.28
453	2012-09-18	699.88	702.33	696.42	701.91	93375800	96.25
454	2012-09-17	699.35	699.80	694.61	699.78	99507800	95.96
455	2012-09-14	689.96	696.98	687.89	691.28	150118500	94.80
456	2012-09-13	677.37	685.50	674.77	682.98	149590000	93.66
457	2012-09-12	666.85	669.90	656.00	669.79	178058300	91.85
458	2012-09-11	665.11	670.10	656.50	660.59	125995800	90.59
459	2012-09-10	680.45	683.29	662.10	662.74	121999500	90.88
460	2012-09-07	678.05	682.48	675.77	680.44	82416600	93.31
461	2012-09-06	673.17	678.29	670.80	676.27	97799100	92.74
462	2012-09-05	675.57	676.35	669.60	670.23	84093800	91.91
463	2012-09-04	665.76	675.14	664.50	674.97	91973000	92.56
464	2012-08-31	667.25	668.60	657.25	665.24	84580300	91.23
465	2012-08-30	670.64	671.55	662.85	663.87	75674900	91.04
466	2012-08-29	675.25	677.67	672.60	673.47	50701700	92.35
467	2012-08-28	674.98	676.10	670.67	674.80	66854200	92.54
468	2012-08-27	679.99	680.87	673.54	675.68	106752100	92.66
469	2012-08-24	659.51	669.48	655.55	663.22	109335100	90.95
470	2012-08-23	666.11	669.90	661.15	662.63	105032200	90.87
471	2012-08-22	654.42	669.00	648.11	668.87	141330700	91.72
472	2012-08-21	670.82	674.88	650.33	656.06	203179900	89.97
473	2012-08-20	650.01	665.15	649.90	665.15	153346200	91.21
474	2012-08-17	640.00	648.19	638.81	648.11	110690300	88.88
475	2012-08-16	631.21	636.76	630.50	636.34	63633500	87.26
476	2012-08-15	631.30	634.00	627.75	630.83	64335600	86.51
477	2012-08-14	631.87	638.61	630.21	631.69	85042300	86.62
478	2012-08-13	623.39	630.00	623.25	630.00	69708100	86.39
479	2012-08-10	618.71	621.76	618.70	621.70	48734700	85.25
480	2012-08-09	617.85	621.73	617.80	620.73	55410600	85.12
481	2012-08-08	619.39	623.88	617.10	619.86	61176500	84.64
482	2012-08-07	622.77	625.00	618.04	620.91	72611700	84.78
483	2012-08-06	617.29	624.87	615.26	622.55	75525800	85.01
484	2012-08-03	613.63	617.98	611.56	615.70	86230200	84.07
485	2012-08-02	602.84	610.69	600.25	607.79	83039600	82.99
486	2012-08-01	615.91	616.40	603.00	606.81	96125400	82.86
487	2012-07-31	603.23	611.70	602.72	610.76	115581900	83.40
488	2012-07-30	590.92	599.44	587.82	595.03	94785600	81.25
489	2012-07-27	575.01	585.83	571.59	585.16	100984100	79.90
490	2012-07-26	579.76	580.40	570.36	574.88	101658200	78.50
491	2012-07-25	574.46	580.80	570.00	574.97	219328200	78.51
492	2012-07-24	607.38	609.68	598.51	600.92	141283100	82.05
493	2012-07-23	594.40	605.90	587.71	603.83	121993900	82.45
494	2012-07-20	613.03	614.44	603.70	604.30	99367800	82.51
495	2012-07-19	611.28	615.35	606.00	614.32	109215400	83.88
496	2012-07-18	606.59	608.34	603.56	606.26	63175000	82.78
497	2012-07-17	610.79	611.50	603.15	606.94	73406200	82.87
498	2012-07-16	605.12	611.62	605.02	606.91	75315100	82.87
499	2012-07-13	602.95	607.19	600.00	604.97	77856800	82.61
500	2012-07-12	600.24	603.47	592.68	598.90	107010400	81.78
501	2012-07-11	606.12	607.66	597.22	604.43	117330500	82.53
502	2012-07-10	617.97	619.87	605.31	608.21	127989400	83.05
503	2012-07-09	605.30	613.90	604.11	613.89	94851400	83.82
504	2012-07-06	607.09	608.44	601.58	605.88	104732600	82.73
505	2012-07-05	600.56	614.34	599.65	609.94	121095800	83.28
506	2012-07-03	594.88	600.00	594.00	599.41	60428200	81.85
507	2012-07-02	584.73	593.47	583.60	592.52	100023000	80.91
508	2012-06-29	578.00	584.00	574.25	584.00	105375200	79.74
509	2012-06-28	571.67	574.00	565.61	569.05	70709100	77.70
510	2012-06-27	575.00	576.74	571.92	574.50	50749300	78.45
511	2012-06-26	571.33	574.49	567.33	572.03	69134100	78.11
512	2012-06-25	577.30	579.80	570.37	570.77	76095600	77.94
513	2012-06-22	579.04	582.19	575.42	582.10	71117900	79.48
514	2012-06-21	585.44	588.22	577.44	577.67	81587800	78.88
515	2012-06-20	588.21	589.25	580.80	585.74	89735800	79.98
516	2012-06-19	583.40	590.00	583.10	587.41	90351100	80.21
517	2012-06-18	570.96	587.89	570.37	585.78	110103000	79.99
518	2012-06-15	571.00	574.62	569.55	574.13	83813800	78.39
519	2012-06-14	571.24	573.50	567.26	571.53	86393300	78.04
520	2012-06-13	574.52	578.48	570.38	572.16	73395000	78.13
521	2012-06-12	574.46	576.62	566.70	576.16	108845100	78.67
522	2012-06-11	587.72	588.50	570.63	571.17	147816200	77.99
523	2012-06-08	571.60	580.58	569.00	580.32	86879100	79.24
524	2012-06-07	577.29	577.32	570.50	571.72	94941700	78.07
525	2012-06-06	567.77	573.85	565.50	571.46	100363900	78.03
526	2012-06-05	561.27	566.47	558.33	562.83	97053600	76.85
527	2012-06-04	561.50	567.50	548.50	564.29	139248900	77.05
528	2012-06-01	569.16	572.65	560.52	560.99	130246900	76.60
529	2012-05-31	580.74	581.50	571.46	577.73	122918600	78.89
530	2012-05-30	569.20	579.99	566.56	579.17	132357400	79.08
531	2012-05-29	570.90	574.00	565.31	572.27	95127200	78.14
532	2012-05-25	564.59	565.85	558.47	562.29	82126800	76.78
533	2012-05-24	575.87	576.50	561.23	565.32	124057500	77.19
534	2012-05-23	557.50	572.80	553.23	570.56	146224400	77.91
535	2012-05-22	569.55	573.88	552.58	556.97	173717600	76.05
536	2012-05-21	534.50	561.54	534.05	561.28	157776500	76.64
537	2012-05-18	533.96	543.41	522.18	530.38	183073100	72.42
538	2012-05-17	545.31	547.50	530.12	530.12	179305000	72.39
539	2012-05-16	554.05	556.89	541.04	546.08	140224000	74.56
540	2012-05-15	561.45	563.22	551.75	553.17	119084000	75.53
541	2012-05-14	562.57	567.51	557.60	558.22	88156600	76.22
542	2012-05-11	565.00	574.47	564.35	566.71	99886500	77.38
543	2012-05-10	574.58	575.88	568.44	570.52	83300000	77.90
544	2012-05-09	563.70	573.98	560.85	569.18	120176000	77.72
545	2012-05-08	569.58	571.50	558.73	568.18	124313000	77.58
546	2012-05-07	561.50	572.77	561.23	569.48	115029600	77.76
547	2012-05-04	577.08	578.36	565.17	565.25	132498100	77.18
548	2012-05-03	590.50	591.40	580.30	581.82	97637400	79.44
549	2012-05-02	580.24	587.40	578.86	585.98	106847300	80.01
550	2012-05-01	584.90	596.76	581.23	582.13	152749800	79.49
551	2012-04-30	597.80	598.40	583.00	583.98	126536200	79.74
552	2012-04-27	605.07	606.18	600.50	603.00	101680600	82.34
553	2012-04-26	614.27	614.69	602.13	607.70	134017100	82.98
554	2012-04-25	615.64	618.00	606.00	610.00	226444400	83.29
555	2012-04-24	562.61	567.69	555.00	560.28	269037300	76.50
556	2012-04-23	570.61	576.67	556.62	571.70	241632300	78.06
557	2012-04-20	591.38	594.62	570.42	572.98	257746300	78.24
558	2012-04-19	600.22	604.73	584.52	587.44	208679800	80.21
559	2012-04-18	613.72	620.25	602.71	608.34	238632800	83.07
560	2012-04-17	578.94	610.00	571.91	609.70	256382000	83.25
561	2012-04-16	610.06	610.28	578.25	580.13	262696700	79.21
562	2012-04-13	624.11	624.70	603.51	605.23	214911200	82.64
563	2012-04-12	625.00	631.33	620.50	622.77	153584200	85.04
564	2012-04-11	636.20	636.87	623.34	626.20	174153700	85.50
565	2012-04-10	639.93	644.00	626.00	628.44	222431300	85.81
566	2012-04-09	626.13	639.84	625.30	636.23	149384200	86.87
567	2012-04-05	626.98	634.66	623.40	633.68	160324500	86.53
568	2012-04-04	624.35	625.86	617.00	624.31	143245200	85.25
569	2012-04-03	627.30	632.21	622.51	629.32	208639900	85.93
570	2012-04-02	601.83	618.77	600.38	618.63	149587900	84.47
571	2012-03-30	608.77	610.56	597.94	599.55	182759500	81.87
572	2012-03-29	612.78	616.56	607.23	609.86	152059600	83.27
573	2012-03-28	618.38	621.45	610.31	617.62	163865100	84.33
574	2012-03-27	606.18	616.28	606.06	614.48	151782400	83.90
575	2012-03-26	599.79	607.15	595.26	606.98	148935500	82.88
576	2012-03-23	600.49	601.80	594.40	596.05	107622200	81.39
577	2012-03-22	597.78	604.50	595.53	599.34	155967700	81.84
578	2012-03-21	602.74	609.65	601.41	602.50	161010500	82.27
579	2012-03-20	599.51	606.90	591.48	605.96	204165500	82.74
580	2012-03-19	598.37	601.77	589.05	601.10	225309000	82.08
581	2012-03-16	584.72	589.20	578.00	585.57	206371900	79.96
582	2012-03-15	599.61	600.01	578.55	585.56	289929500	79.96
583	2012-03-14	578.05	594.72	575.40	589.58	354711000	80.50
584	2012-03-13	557.54	568.18	555.75	568.10	172713800	77.57
585	2012-03-12	548.98	552.00	547.00	552.00	101820600	75.37
586	2012-03-09	544.21	547.74	543.11	545.17	104729800	74.44
587	2012-03-08	534.69	542.99	532.12	541.99	129114300	74.01
588	2012-03-07	536.80	537.78	523.30	530.69	199630200	72.46
589	2012-03-06	523.66	533.69	516.22	530.26	202559700	72.40
590	2012-03-05	545.42	547.48	526.00	533.16	202281100	72.80
591	2012-03-02	544.24	546.80	542.52	545.18	107928100	74.44
592	2012-03-01	548.17	548.21	538.77	544.47	170817500	74.34
593	2012-02-29	541.56	547.61	535.70	542.44	238002800	74.07
594	2012-02-28	527.96	535.41	525.85	535.41	150096800	73.11
595	2012-02-27	521.31	528.50	516.28	525.76	136895500	71.79
596	2012-02-24	519.67	522.90	518.64	522.41	103768000	71.33
597	2012-02-23	515.08	517.83	509.50	516.39	142006900	70.51
598	2012-02-22	513.08	515.49	509.07	513.04	120825600	70.05
599	2012-02-21	506.88	514.85	504.12	514.85	151398800	70.30
600	2012-02-17	503.11	507.77	500.30	502.12	133951300	68.56
601	2012-02-16	491.50	504.89	486.63	502.21	236138000	68.57
602	2012-02-15	514.26	526.29	496.89	497.67	376530000	67.95
603	2012-02-14	504.66	509.56	502.00	509.46	115099600	69.56
604	2012-02-13	499.53	503.83	497.09	502.60	129304000	68.63
605	2012-02-10	490.96	497.62	488.55	493.42	157825500	67.37
606	2012-02-09	480.76	496.75	480.56	493.17	221053700	67.34
607	2012-02-08	470.50	476.79	469.70	476.68	101972500	65.09
608	2012-02-07	465.25	469.75	464.58	468.83	79055900	64.02
609	2012-02-06	458.38	464.98	458.20	463.97	62353200	63.35
610	2012-02-03	457.30	460.00	455.56	459.68	71649900	62.77
611	2012-02-02	455.90	457.17	453.98	455.12	46699100	62.14
612	2012-02-01	458.41	458.99	455.55	456.19	67511500	62.29
613	2012-01-31	455.59	458.24	453.07	456.48	97920900	62.33
614	2012-01-30	445.71	453.90	445.39	453.01	94835300	61.86
615	2012-01-27	444.34	448.48	443.77	447.28	74927300	61.07
616	2012-01-26	448.36	448.79	443.14	444.63	80996300	60.71
617	2012-01-25	454.44	454.45	443.73	446.66	239578500	60.99
618	2012-01-24	425.10	425.10	419.55	420.41	136909500	57.40
619	2012-01-23	422.67	428.45	422.30	427.41	76515600	58.36
620	2012-01-20	427.49	427.50	419.75	420.30	103493600	57.39
621	2012-01-19	430.15	431.37	426.51	427.75	65434600	58.41
622	2012-01-18	426.96	429.47	426.30	429.11	69197800	58.59
623	2012-01-17	424.20	425.99	422.96	424.70	60724300	57.99
624	2012-01-13	419.70	420.45	418.66	419.81	56505400	57.32
625	2012-01-12	422.28	422.90	418.75	421.39	53146800	57.54
626	2012-01-11	422.68	422.85	419.31	422.55	53771200	57.70
627	2012-01-10	425.91	426.00	421.50	423.24	64549100	57.79
628	2012-01-09	425.50	427.75	421.35	421.73	98506100	57.59
629	2012-01-06	419.77	422.75	419.22	422.40	79573200	57.68
630	2012-01-05	414.95	418.55	412.67	418.03	67817400	57.08
631	2012-01-04	410.00	414.68	409.28	413.44	65005500	56.45
632	2012-01-03	409.40	412.50	409.00	411.23	75555200	56.15
633	2011-12-30	403.51	406.28	403.49	405.00	44915500	55.30
634	2011-12-29	403.40	405.65	400.51	405.12	53994500	55.32
635	2011-12-28	406.89	408.25	401.34	402.64	57165500	54.98
636	2011-12-27	403.10	409.09	403.02	406.53	66269000	55.51
637	2011-12-23	399.69	403.59	399.49	403.33	67349800	55.07
638	2011-12-22	397.00	399.13	396.10	398.55	50589700	54.42
639	2011-12-21	396.69	397.30	392.01	396.45	65737000	54.13
640	2011-12-20	387.76	396.10	387.26	395.95	84303800	54.07
641	2011-12-19	382.47	384.85	380.48	382.21	58882600	52.19
642	2011-12-16	380.36	384.15	379.57	381.02	105369600	52.03
643	2011-12-15	383.33	383.74	378.31	378.94	64050000	51.74
644	2011-12-14	386.70	387.38	377.68	380.19	101721900	51.91
645	2011-12-13	393.00	395.40	387.10	388.81	84732200	53.09
646	2011-12-12	391.68	393.90	389.45	391.84	75266800	53.50
647	2011-12-09	392.85	394.04	391.03	393.62	74248300	53.75
648	2011-12-08	391.45	395.50	390.23	390.66	94089100	53.34
649	2011-12-07	389.93	390.94	386.76	389.09	76186600	53.13
650	2011-12-06	392.51	394.63	389.38	390.95	70899500	53.38
651	2011-12-05	393.49	396.41	390.39	393.01	89302500	53.66
652	2011-12-02	389.83	393.63	388.58	389.70	94763900	53.21
653	2011-12-01	382.54	389.00	380.75	387.93	96795300	52.97
654	2011-11-30	381.29	382.28	378.30	382.20	101484600	52.19
655	2011-11-29	375.84	378.83	370.20	373.20	93963800	50.96
656	2011-11-28	372.35	376.72	370.33	376.12	86603300	51.36
657	2011-11-25	368.42	371.15	363.32	363.57	63690200	49.64
658	2011-11-23	374.51	375.84	366.88	366.99	107067800	50.11
659	2011-11-22	371.02	377.93	370.94	376.51	102255300	51.41
660	2011-11-21	370.40	371.68	365.91	369.01	111995100	50.39
661	2011-11-18	378.92	379.99	374.88	374.94	92984500	51.20
662	2011-11-17	383.98	384.58	375.50	377.41	119975100	51.53
663	2011-11-16	389.25	391.14	384.32	384.77	87302600	52.54
664	2011-11-15	380.80	389.50	379.45	388.83	107702700	53.09
665	2011-11-14	383.52	385.25	378.20	379.26	108226300	51.79
666	2011-11-11	386.61	388.70	380.26	384.62	163446500	52.52
667	2011-11-10	397.03	397.21	382.15	385.22	186188100	52.60
668	2011-11-09	396.97	400.89	394.23	395.28	139671000	53.97
669	2011-11-08	402.21	408.00	401.56	406.23	100110500	55.47
670	2011-11-07	399.91	400.00	396.13	399.73	67568900	54.58
671	2011-11-04	402.03	403.44	399.16	400.24	75557300	54.65
672	2011-11-03	399.07	403.40	395.36	403.07	110346600	55.04
673	2011-11-02	400.09	400.44	395.11	397.41	81837700	54.26
674	2011-11-01	397.41	399.50	393.22	396.51	132947500	54.14
675	2011-10-31	402.42	409.33	401.05	404.78	96375300	55.27
676	2011-10-28	403.00	406.35	402.51	404.95	80710700	55.29
677	2011-10-27	407.56	409.00	401.89	404.69	123666200	55.26
678	2011-10-26	401.76	402.55	393.15	400.60	114076200	54.70
679	2011-10-25	405.03	406.55	397.38	397.77	107606800	54.31
680	2011-10-24	396.18	406.50	395.40	405.77	125534500	55.41
681	2011-10-21	398.10	399.14	390.75	392.87	155311100	53.64
682	2011-10-20	400.00	400.35	394.21	395.31	137317600	53.98
683	2011-10-19	401.35	408.42	397.80	398.62	276014900	54.43
684	2011-10-18	421.76	424.81	415.99	422.24	220400600	57.65
685	2011-10-17	421.74	426.70	415.94	419.99	171511200	57.35
686	2011-10-14	416.83	422.00	415.27	422.00	143341800	57.62
687	2011-10-13	404.98	408.43	402.85	408.43	106546300	55.77
688	2011-10-12	407.34	409.25	400.14	402.19	155571500	54.92
689	2011-10-11	392.57	403.18	391.50	400.29	151421900	54.66
690	2011-10-10	379.09	388.81	378.21	388.81	110628700	53.09
691	2011-10-07	375.78	377.74	368.49	369.80	133864500	50.49
692	2011-10-06	373.33	384.78	371.80	377.37	203145600	51.53
693	2011-10-05	367.86	379.82	360.30	378.25	196617400	51.65
694	2011-10-04	374.57	381.80	354.24	372.50	308419300	50.86
695	2011-10-03	380.37	382.64	373.17	374.60	167274800	51.15
696	2011-09-30	387.12	388.89	381.18	381.32	136910200	52.07
697	2011-09-29	401.92	402.21	386.21	390.57	162771700	53.33
698	2011-09-28	400.19	403.74	396.51	397.01	107409400	54.21
699	2011-09-27	408.73	409.25	398.06	399.26	158124400	54.52
700	2011-09-26	399.86	403.98	391.30	403.17	203219100	55.05
701	2011-09-23	400.28	406.74	399.85	404.30	136569300	55.21
702	2011-09-22	401.03	409.82	396.70	401.82	242120200	54.87
703	2011-09-21	419.64	421.59	412.00	412.14	151494000	56.28
704	2011-09-20	415.25	422.86	411.19	413.45	193938500	56.45
705	2011-09-19	397.00	413.23	395.20	411.63	205965200	56.21
706	2011-09-16	395.54	400.50	395.03	400.50	174628300	54.69
707	2011-09-15	391.43	393.66	389.90	392.96	104454700	53.66
708	2011-09-14	387.02	392.21	385.76	389.30	133681100	53.16
709	2011-09-13	382.14	386.21	380.25	384.62	110140100	52.52
710	2011-09-12	373.00	380.88	371.90	379.94	116958100	51.88
711	2011-09-09	383.93	386.00	375.02	377.48	141203300	51.54
712	2011-09-08	382.40	388.61	382.31	384.14	104039600	52.45
713	2011-09-07	385.56	385.60	382.00	383.93	87644200	52.42
714	2011-09-06	367.37	380.33	366.48	379.74	127424500	51.85
715	2011-09-02	374.74	378.00	371.83	374.05	109734800	51.07
716	2011-09-01	385.82	387.34	380.72	381.03	85931300	52.03
717	2011-08-31	390.57	392.08	381.86	384.83	130646600	52.55
718	2011-08-30	388.25	391.84	386.21	389.99	104480600	53.25
719	2011-08-29	388.18	391.50	388.00	389.97	101317300	53.25
720	2011-08-26	371.17	383.80	370.80	383.58	160369300	52.38
721	2011-08-25	365.08	375.45	365.00	373.72	217836500	51.03
722	2011-08-24	373.47	378.96	370.60	376.18	156566900	51.37
723	2011-08-23	360.30	373.64	357.00	373.60	164208800	51.01
724	2011-08-22	364.51	364.88	355.09	356.44	133828800	48.67
725	2011-08-19	362.17	367.00	356.00	356.03	193972100	48.61
726	2011-08-18	370.84	372.65	361.37	366.05	212858800	49.98
727	2011-08-17	382.31	384.52	378.00	380.44	110515300	51.95
728	2011-08-16	381.52	383.37	376.06	380.48	124687500	51.95
729	2011-08-15	379.63	384.97	378.09	383.41	115136000	52.35
730	2011-08-12	378.07	379.64	374.23	376.99	132244000	51.48
731	2011-08-11	370.52	375.45	364.72	373.70	185492300	51.03
732	2011-08-10	371.15	374.65	362.50	363.69	219664200	49.66
733	2011-08-09	361.30	374.61	355.00	374.01	270645900	51.07
734	2011-08-08	361.69	367.77	353.02	353.21	285958400	48.23
735	2011-08-05	380.44	383.50	362.57	373.62	301147700	51.02
736	2011-08-04	389.41	391.32	377.35	377.37	217851900	51.53
737	2011-08-03	390.98	393.55	382.24	392.57	183127000	53.60
738	2011-08-02	397.65	397.90	388.35	388.91	159884900	53.10
739	2011-08-01	397.78	399.50	392.37	396.75	153209000	54.17
740	2011-07-29	387.64	395.15	384.00	390.48	158146100	53.32
741	2011-07-28	391.62	396.99	388.13	391.82	148508500	53.50
742	2011-07-27	400.59	402.64	392.15	392.59	164831100	53.61
743	2011-07-26	400.00	404.50	399.68	403.41	119145600	55.08
744	2011-07-25	390.35	400.00	389.62	398.50	147451500	54.41
745	2011-07-22	388.32	395.05	387.75	393.30	129182200	53.70
746	2011-07-21	386.95	390.06	383.90	387.29	131633600	52.88
747	2011-07-20	396.12	396.27	386.00	386.90	235335100	52.83
748	2011-07-19	378.00	378.65	373.32	376.85	204786400	51.46
749	2011-07-18	365.43	374.65	365.28	373.80	143163300	51.04
750	2011-07-15	361.17	365.00	359.17	364.92	121116800	49.83
751	2011-07-14	361.01	361.61	356.34	357.77	107633400	48.85
752	2011-07-13	358.33	360.00	356.38	358.02	97909700	48.89
753	2011-07-12	353.53	357.68	348.62	353.75	112902300	48.30
754	2011-07-11	356.34	359.77	352.82	354.00	110668600	48.34
755	2011-07-08	353.34	360.00	352.20	359.71	122408300	49.12
756	2011-07-07	354.67	358.00	354.00	357.20	99915900	48.77
757	2011-07-06	348.95	354.10	346.71	351.76	111156500	48.03
758	2011-07-05	343.00	349.83	342.50	349.43	88763500	47.71
759	2011-07-01	335.95	343.50	334.20	343.26	108828300	46.87
760	2011-06-30	334.70	336.13	332.84	335.67	80738700	45.83
761	2011-06-29	336.04	336.37	331.88	334.04	88136300	45.61
762	2011-06-28	333.65	336.70	333.44	335.26	73574900	45.78
763	2011-06-27	327.59	333.90	327.25	332.04	84953400	45.34
764	2011-06-24	331.37	333.15	325.09	326.35	109951800	44.56
765	2011-06-23	318.94	331.69	318.12	331.23	139939800	45.23
766	2011-06-22	325.16	328.90	322.38	322.61	97645800	44.05
767	2011-06-21	316.68	325.80	315.20	325.30	123345600	44.42
768	2011-06-20	317.36	317.70	310.50	315.32	160161400	43.06
769	2011-06-17	328.99	329.25	319.36	320.26	153755000	43.73
770	2011-06-16	326.90	328.68	318.33	325.16	127647800	44.40
771	2011-06-15	329.75	330.30	324.88	326.75	99799000	44.62
772	2011-06-14	330.00	333.25	329.31	332.44	83642300	45.39
773	2011-06-13	327.20	328.31	325.07	326.60	82368300	44.60
774	2011-06-10	330.55	331.66	325.51	325.90	108488800	44.50
775	2011-06-09	333.25	333.67	330.75	331.49	68772200	45.26
776	2011-06-08	331.78	334.80	330.65	332.24	83430900	45.37
777	2011-06-07	338.17	338.22	331.90	332.04	132446300	45.34
778	2011-06-06	345.70	347.05	337.81	338.04	115485300	46.16
779	2011-06-03	343.18	345.33	342.01	343.44	78312500	46.90
780	2011-06-02	346.50	347.98	344.30	346.10	84695800	47.26
781	2011-06-01	348.87	352.13	344.65	345.51	138670700	47.18
782	2011-05-31	341.10	347.83	341.00	347.83	104438600	47.49
783	2011-05-27	334.80	337.63	334.31	337.41	50899800	46.07
784	2011-05-26	335.97	336.89	334.43	335.00	55640200	45.74
785	2011-05-25	333.43	338.56	332.85	336.78	73556000	45.99
786	2011-05-24	335.50	335.90	331.34	332.19	80481800	45.36
787	2011-05-23	329.97	335.98	329.42	334.40	95900000	45.66
788	2011-05-20	339.56	340.95	335.02	335.22	84492100	45.77
789	2011-05-19	342.08	342.41	338.67	340.53	65292500	46.50
790	2011-05-18	336.47	341.05	336.00	339.87	83694100	46.41
791	2011-05-17	332.00	336.14	330.73	336.14	113083600	45.90
792	2011-05-16	339.20	341.22	332.60	333.30	112443800	45.51
793	2011-05-13	345.66	346.25	340.35	340.50	81529000	46.49
794	2011-05-12	346.12	347.12	342.27	346.57	80500000	47.32
795	2011-05-11	349.02	350.00	345.24	347.23	84000000	47.41
796	2011-05-10	348.89	349.69	346.66	349.45	70522900	47.72
797	2011-05-09	347.86	349.20	346.53	347.60	51186800	47.46
798	2011-05-06	349.69	350.00	346.21	346.66	70033600	47.33
799	2011-05-05	348.40	350.95	346.05	346.75	83992300	47.35
800	2011-05-04	348.26	351.83	346.88	349.57	97312600	47.73
801	2011-05-03	347.99	349.89	345.62	348.20	78337000	47.55
802	2011-05-02	349.74	350.47	345.50	346.28	110678400	47.28
803	2011-04-29	346.78	353.95	346.67	350.13	251586300	47.81
804	2011-04-28	346.19	349.75	345.52	346.75	90239800	47.35
805	2011-04-27	352.24	352.35	347.10	350.15	89053300	47.81
806	2011-04-26	353.62	354.99	349.35	350.42	84700000	47.85
807	2011-04-25	350.34	353.75	350.30	353.01	66636500	48.20
808	2011-04-21	355.00	355.13	348.52	350.70	188452600	47.89
809	2011-04-20	343.51	345.75	341.50	342.41	175166600	46.75
810	2011-04-19	333.10	337.98	331.71	337.86	104844600	46.13
811	2011-04-18	326.10	332.23	320.16	331.85	152474700	45.31
812	2011-04-15	333.30	333.64	326.80	327.46	113401400	44.71
813	2011-04-14	334.80	336.00	332.06	332.42	75450200	45.39
814	2011-04-13	335.02	336.14	332.52	336.13	86555000	45.90
815	2011-04-12	330.49	333.73	330.20	332.40	106409800	45.39
816	2011-04-11	334.06	335.67	330.02	330.80	99736700	45.17
817	2011-04-08	339.92	340.15	333.95	335.06	94383800	45.75
818	2011-04-07	338.10	340.43	336.03	338.08	93361800	46.16
819	2011-04-06	341.22	343.90	337.14	338.04	100634800	46.16
820	2011-04-05	336.99	342.25	336.00	338.89	120682800	46.27
821	2011-04-04	344.31	344.60	338.40	341.19	115021200	46.59
822	2011-04-01	351.11	351.59	343.30	344.56	104665400	47.05
823	2011-03-31	346.36	349.80	346.06	348.51	68504800	47.59
824	2011-03-30	350.64	350.88	347.44	348.63	82351500	47.60
825	2011-03-29	347.66	350.96	346.06	350.96	88225200	47.92
826	2011-03-28	353.15	354.32	350.44	350.44	77338800	47.85
827	2011-03-25	348.07	352.06	347.02	351.54	112227500	48.00
828	2011-03-24	341.85	346.00	338.86	344.97	101178000	47.10
829	2011-03-23	339.28	340.22	335.95	339.19	93249100	46.31
830	2011-03-22	342.56	342.62	339.14	341.20	81480700	46.59
831	2011-03-21	335.99	339.74	335.26	339.30	102350500	46.33
832	2011-03-18	337.13	338.20	330.00	330.67	188303500	45.15
833	2011-03-17	336.83	339.61	330.66	334.64	164855600	45.69
834	2011-03-16	342.00	343.00	326.26	330.01	290502800	45.06
835	2011-03-15	342.10	347.84	340.10	345.43	180270300	47.17
836	2011-03-14	353.18	356.48	351.31	353.56	108989300	48.28
837	2011-03-11	345.33	352.32	345.00	351.99	117770100	48.06
838	2011-03-10	349.12	349.77	344.90	346.67	126884800	47.34
839	2011-03-09	354.69	354.76	350.60	352.47	113326500	48.13
840	2011-03-08	354.91	357.40	352.25	355.76	89079200	48.58
841	2011-03-07	361.40	361.67	351.31	355.36	136530800	48.52
842	2011-03-04	360.07	360.29	357.75	360.00	113316700	49.16
843	2011-03-03	357.19	359.79	355.92	359.56	125197100	49.10
844	2011-03-02	349.96	354.35	348.40	352.12	150647700	48.08
845	2011-03-01	355.47	355.72	347.68	349.31	114034200	47.70
846	2011-02-28	351.24	355.05	351.12	353.21	100768500	48.23
847	2011-02-25	345.26	348.43	344.80	348.16	95004700	47.54
848	2011-02-24	344.02	345.15	338.37	342.88	124975200	46.82
849	2011-02-23	338.77	344.64	338.61	342.62	167963600	46.78
850	2011-02-22	342.15	345.40	337.72	338.61	218138900	46.24
851	2011-02-18	358.71	359.50	349.52	350.56	204014300	47.87
852	2011-02-17	357.25	360.27	356.52	358.30	132645800	48.92
853	2011-02-16	360.80	364.90	360.50	363.13	120289400	49.58
854	2011-02-15	359.19	359.97	357.55	359.90	71043700	49.14
855	2011-02-14	356.79	359.48	356.71	359.18	77604100	49.04
856	2011-02-11	354.75	357.80	353.54	356.85	91893200	48.73
857	2011-02-10	357.39	360.00	348.00	354.54	232137500	48.41
858	2011-02-09	355.19	359.00	354.87	358.16	120686300	48.91
859	2011-02-08	353.68	355.52	352.15	355.20	95260200	48.50
860	2011-02-07	347.89	353.25	347.64	351.88	121255400	48.05
861	2011-02-04	343.64	346.70	343.51	346.50	80460100	47.31
862	2011-02-03	343.80	344.24	338.55	343.44	98449400	46.90
863	2011-02-02	344.45	345.25	343.55	344.32	64738800	47.02
864	2011-02-01	341.30	345.65	340.98	345.03	106658300	47.11
865	2011-01-31	335.80	340.04	334.30	339.32	94311700	46.33
866	2011-01-28	344.17	344.40	333.53	336.10	148014300	45.89
867	2011-01-27	343.78	344.69	342.83	343.21	71256500	46.86
868	2011-01-26	342.96	345.60	341.50	343.85	126718900	46.95
869	2011-01-25	336.33	341.44	334.57	341.40	136717000	46.62
870	2011-01-24	326.87	337.45	326.72	337.45	143670800	46.08
871	2011-01-21	333.77	334.88	326.63	326.72	188600300	44.61
872	2011-01-20	336.43	338.30	330.12	332.68	191197300	45.43
873	2011-01-19	348.35	348.60	336.88	338.84	283903200	46.27
874	2011-01-18	329.52	344.76	326.00	340.65	470249500	46.51
875	2011-01-14	345.89	348.48	344.44	348.48	77210000	47.58
876	2011-01-13	345.16	346.64	343.85	345.68	74195100	47.20
877	2011-01-12	343.25	344.43	342.00	344.42	75647600	47.03
878	2011-01-11	344.88	344.96	339.47	341.64	111027000	46.65
879	2011-01-10	338.83	343.23	337.17	342.45	112140000	46.76
880	2011-01-07	333.99	336.35	331.90	336.12	77982800	45.90
881	2011-01-06	334.72	335.25	332.90	333.73	75107200	45.57
882	2011-01-05	329.55	334.34	329.50	334.00	63879900	45.61
883	2011-01-04	332.44	332.50	328.15	331.29	77270200	45.24
884	2011-01-03	325.64	330.26	324.84	329.57	111284600	45.00
885	2010-12-31	322.95	323.48	321.31	322.56	48377000	44.04
886	2010-12-30	325.48	325.51	323.05	323.66	39373600	44.19
887	2010-12-29	326.22	326.45	325.10	325.29	40784800	44.42
888	2010-12-28	325.91	326.66	325.06	325.47	43981000	44.44
889	2010-12-27	322.85	325.44	321.52	324.68	62454000	44.33
890	2010-12-23	325.00	325.15	323.17	323.60	55789300	44.19
891	2010-12-22	324.36	325.72	323.55	325.16	66480400	44.40
892	2010-12-21	323.00	324.39	322.05	324.20	64088500	44.27
893	2010-12-20	321.60	323.25	318.23	322.21	96402600	44.00
894	2010-12-17	321.63	321.79	320.23	320.61	96732300	43.78
895	2010-12-16	321.09	322.61	320.10	321.25	80507700	43.87
896	2010-12-15	320.00	323.00	319.19	320.36	104328000	43.74
897	2010-12-14	321.73	322.54	319.00	320.29	87752000	43.73
898	2010-12-13	324.37	325.06	321.00	321.67	109953900	43.92
899	2010-12-10	319.65	321.05	318.60	320.56	65627800	43.77
900	2010-12-09	322.13	322.50	319.02	319.76	73537800	43.66
901	2010-12-08	319.63	321.02	317.11	321.01	80483900	43.83
902	2010-12-07	323.80	323.99	318.12	318.21	97863500	43.45
903	2010-12-06	318.64	322.33	318.42	320.15	112120400	43.71
904	2010-12-03	317.01	318.65	316.34	317.44	85523200	43.34
905	2010-12-02	317.53	319.00	314.89	318.15	115709300	43.44
906	2010-12-01	315.27	317.75	315.00	316.40	115437700	43.20
907	2010-11-30	313.54	314.36	310.87	311.15	125464500	42.49
908	2010-11-29	315.50	317.48	311.38	316.87	111446300	43.27
909	2010-11-26	313.74	317.70	312.94	315.00	59396400	43.01
910	2010-11-24	312.00	315.40	311.75	314.80	103431300	42.98
911	2010-11-23	310.45	311.75	306.56	308.73	129861900	42.16
912	2010-11-22	306.68	313.36	305.87	313.36	98268800	42.79
913	2010-11-19	307.97	308.40	305.24	306.73	96210800	41.88
914	2010-11-18	305.20	309.67	304.69	308.43	123622800	42.11
915	2010-11-17	301.20	303.99	297.76	300.50	119862400	41.03
916	2010-11-16	305.72	307.60	299.32	301.59	164412500	41.18
917	2010-11-15	308.46	310.54	306.27	307.04	100901500	41.92
918	2010-11-12	316.00	316.50	303.63	308.03	198961700	42.06
919	2010-11-11	315.00	318.40	314.25	316.65	90321000	43.24
920	2010-11-10	316.64	318.77	313.55	318.03	96056800	43.43
921	2010-11-09	321.05	321.30	314.50	316.08	95886000	43.16
922	2010-11-08	317.20	319.77	316.76	318.62	70439600	43.51
923	2010-11-05	317.99	319.57	316.75	317.13	90313300	43.30
924	2010-11-04	315.45	320.18	315.03	318.27	160622000	43.46
925	2010-11-03	311.37	312.88	308.53	312.80	127087100	42.71
926	2010-11-02	307.00	310.19	307.00	309.36	108482500	42.24
927	2010-11-01	302.22	305.60	302.20	304.18	105972300	41.53
928	2010-10-29	304.23	305.88	300.87	300.98	107627800	41.10
929	2010-10-28	307.95	308.00	300.90	305.24	137762800	41.68
930	2010-10-27	307.65	309.90	305.60	307.83	99750700	42.03
931	2010-10-26	306.87	309.74	305.65	308.05	98232400	42.06
932	2010-10-25	309.09	311.60	308.44	308.84	98115500	42.17
933	2010-10-22	309.07	310.04	306.30	307.47	93194500	41.98
934	2010-10-21	312.36	314.74	306.80	309.52	137865000	42.26
935	2010-10-20	309.00	314.25	306.87	310.53	180406100	42.40
936	2010-10-19	303.40	313.77	300.02	309.49	308196000	42.26
937	2010-10-18	318.47	319.00	314.29	318.00	273252700	43.42
938	2010-10-15	307.44	315.00	304.91	314.74	230548500	42.98
939	2010-10-14	301.69	302.47	300.40	302.31	108824100	41.28
940	2010-10-13	300.20	301.96	299.80	300.14	157523100	40.98
941	2010-10-12	295.41	299.50	292.49	298.54	139636000	40.76
942	2010-10-11	294.74	297.24	294.60	295.36	106938300	40.33
943	2010-10-08	291.71	294.50	290.00	294.07	164600800	40.15
944	2010-10-07	290.34	290.48	286.91	289.22	102099900	39.49
945	2010-10-06	289.59	291.99	285.26	289.19	167717200	39.49
946	2010-10-05	282.00	289.45	281.82	288.94	125491800	39.45
947	2010-10-04	281.60	282.90	277.77	278.64	108825500	38.05
948	2010-10-01	286.15	286.58	281.35	282.52	112035700	38.58
949	2010-09-30	289.00	290.00	281.25	283.75	168347900	38.74
950	2010-09-29	287.23	289.81	286.00	287.37	117411000	39.24
951	2010-09-28	291.77	291.77	275.00	286.86	258760600	39.17
952	2010-09-27	293.98	294.73	291.01	291.16	120708700	39.76
953	2010-09-24	292.10	293.53	290.55	292.32	162372000	39.91
954	2010-09-23	286.33	292.76	286.00	288.92	196529200	39.45
955	2010-09-22	282.71	287.98	282.41	287.75	146322400	39.29
956	2010-09-21	283.86	287.35	282.79	283.77	167018600	38.75
957	2010-09-20	276.08	283.78	275.85	283.23	164669400	38.67
958	2010-09-17	277.69	277.96	273.68	275.37	158619300	37.60
959	2010-09-16	270.24	276.67	269.50	276.57	163025800	37.76
960	2010-09-15	268.17	270.38	267.84	270.22	107342200	36.90
961	2010-09-14	266.21	269.17	265.52	268.06	102037600	36.60
962	2010-09-13	265.82	268.28	265.76	267.04	97195000	36.46
963	2010-09-10	263.19	264.50	261.40	263.41	96885600	35.97
964	2010-09-09	265.04	266.52	262.92	263.07	109643800	35.92
965	2010-09-08	259.78	264.39	259.10	262.92	131637800	35.90
966	2010-09-07	256.64	259.53	256.25	257.81	85639400	35.20
967	2010-09-03	255.09	258.78	254.50	258.77	130197200	35.33
968	2010-09-02	251.26	252.17	248.57	252.17	103856900	34.43
969	2010-09-01	247.47	251.46	246.28	250.33	174259400	34.18
970	2010-08-31	241.85	244.56	240.35	243.10	105196700	33.19
971	2010-08-30	240.76	245.75	240.68	242.50	95822300	33.11
972	2010-08-27	241.75	242.61	235.56	241.62	137097800	32.99
973	2010-08-26	245.45	245.75	240.28	240.28	116626300	32.81
974	2010-08-25	238.04	243.99	237.20	242.89	149216900	33.17
975	2010-08-24	242.67	243.00	238.65	239.93	150641400	32.76
976	2010-08-23	251.79	252.00	245.25	245.80	103510400	33.56
977	2010-08-20	249.39	253.92	249.00	249.64	96057500	34.09
978	2010-08-19	252.84	253.48	248.68	249.88	106676500	34.12
979	2010-08-18	252.36	254.67	251.58	253.07	84924000	34.56
980	2010-08-17	250.08	254.63	249.20	251.97	105660100	34.41
981	2010-08-16	247.58	250.01	246.62	247.64	79607500	33.81
982	2010-08-13	251.65	251.88	249.09	249.10	88717300	34.01
983	2010-08-12	246.69	253.10	246.12	251.79	133730100	34.38
984	2010-08-11	255.40	255.69	249.81	250.19	155013600	34.16
985	2010-08-10	259.85	260.45	257.55	259.41	112980000	35.42
986	2010-08-09	261.48	262.15	259.57	261.75	75782000	35.74
987	2010-08-06	259.78	261.49	257.63	260.09	111224400	35.51
988	2010-08-05	261.73	263.18	260.55	261.70	72274300	35.73
989	2010-08-04	262.84	264.28	260.31	262.98	105093800	35.91
990	2010-08-03	261.01	263.26	259.42	261.93	104413400	35.77
991	2010-08-02	260.44	262.59	259.62	261.85	107013900	35.75
992	2010-07-30	255.89	259.70	254.90	257.25	112052500	35.13
993	2010-07-29	260.71	262.65	256.10	258.11	160951700	35.24
994	2010-07-28	263.67	265.99	260.25	260.96	129996300	35.63
995	2010-07-27	260.87	264.80	260.30	264.08	146192900	36.06
996	2010-07-26	260.00	260.10	257.71	259.28	105137900	35.40
997	2010-07-23	257.09	260.38	256.28	259.94	133347200	35.49
998	2010-07-22	257.68	260.00	255.31	259.02	161329700	35.37
999	2010-07-21	265.09	265.15	254.00	254.24	296417800	34.72
1000	2010-07-20	242.90	252.90	240.01	251.89	268737700	34.39
1001	2010-07-19	249.88	249.88	239.60	245.58	256119500	33.53
1002	2010-07-16	253.18	254.97	248.41	249.90	259964600	34.12
1003	2010-07-15	248.23	256.97	247.30	251.45	206216500	34.33
1004	2010-07-14	249.38	255.80	249.00	252.73	203011900	34.51
1005	2010-07-13	256.32	256.40	246.43	251.80	297731000	34.38
1006	2010-07-12	258.53	261.85	254.86	257.29	140719600	35.13
1007	2010-07-09	256.89	259.90	255.16	259.62	108330600	35.45
1008	2010-07-08	262.48	262.90	254.89	258.09	184536100	35.24
1009	2010-07-07	250.49	258.77	249.75	258.67	163639000	35.32
1010	2010-07-06	251.00	252.80	246.16	248.63	153808900	33.95
1011	2010-07-02	250.49	250.93	243.20	246.94	173460700	33.72
1012	2010-07-01	254.30	254.80	243.22	248.48	255724000	33.93
1013	2010-06-30	256.71	257.97	250.01	251.53	184863000	34.35
1014	2010-06-29	264.12	264.39	254.30	256.17	283336200	34.98
1015	2010-06-28	266.93	269.75	264.52	268.30	146237000	36.64
1016	2010-06-25	270.06	270.27	265.81	266.70	137485600	36.42
1017	2010-06-24	271.00	273.20	268.10	269.00	178569300	36.73
1018	2010-06-23	274.58	274.66	267.90	270.97	192114300	37.00
1019	2010-06-22	272.16	275.97	271.50	273.85	179315500	37.39
1020	2010-06-21	277.69	279.01	268.73	270.17	194122600	36.89
1021	2010-06-18	272.25	275.00	271.42	274.07	196155400	37.42
1022	2010-06-17	270.60	272.90	269.50	271.87	218213800	37.12
1023	2010-06-16	261.10	267.75	260.63	267.25	195919500	36.49
1024	2010-06-15	255.64	259.85	255.50	259.69	146268500	35.46
1025	2010-06-14	255.96	259.15	254.01	254.28	150740100	34.72
1026	2010-06-11	248.23	253.86	247.37	253.51	136439800	34.62
1027	2010-06-10	244.84	250.98	242.20	250.51	194089000	34.21
1028	2010-06-09	251.47	251.90	242.49	243.20	213657500	33.21
1029	2010-06-08	253.24	253.80	245.65	249.33	250192600	34.04
1030	2010-06-07	258.29	259.15	250.55	250.94	221735500	34.26
1031	2010-06-04	258.21	261.90	254.63	255.96	189576100	34.95
1032	2010-06-03	265.18	265.55	260.41	263.12	162526700	35.93
1033	2010-06-02	264.54	264.80	260.33	263.95	172137000	36.04
1034	2010-06-01	259.69	265.94	258.96	260.83	219118200	35.62
1035	2010-05-28	259.39	259.40	253.35	256.88	203903700	35.08
1036	2010-05-27	250.60	253.89	249.11	253.35	166570600	34.59
1037	2010-05-26	250.08	252.13	243.75	244.11	212663500	33.33
1038	2010-05-25	239.35	246.76	237.16	245.22	262001600	33.48
1039	2010-05-24	247.28	250.90	246.26	246.76	188559700	33.69
1040	2010-05-21	232.82	244.50	231.35	242.32	305972800	33.09
1041	2010-05-20	241.88	243.85	236.21	237.76	320728800	32.46
1042	2010-05-19	249.50	252.92	244.85	248.34	256431700	33.91
1043	2010-05-18	256.98	258.55	250.26	252.36	195669600	34.46
1044	2010-05-17	254.70	256.18	247.71	254.22	190708700	34.71
1045	2010-05-14	255.16	256.48	249.50	253.82	189840700	34.66
1046	2010-05-13	263.22	265.00	256.40	258.36	149928100	35.28
1047	2010-05-12	259.24	263.13	258.70	262.09	163594900	35.79
1048	2010-05-11	251.84	259.89	250.50	256.52	212226700	35.03
1049	2010-05-10	250.25	254.65	248.53	253.99	246076600	34.68
1050	2010-05-07	243.71	246.57	225.21	235.86	419004600	32.21
1051	2010-05-06	253.83	258.25	199.25	246.25	321465200	33.62
1052	2010-05-05	253.03	258.14	248.73	255.99	220775800	34.95
1053	2010-05-04	262.89	263.29	256.75	258.68	180954900	35.32
1054	2010-05-03	263.84	267.88	262.88	266.35	113585500	36.37
1055	2010-04-30	269.31	270.57	261.00	261.09	135615900	35.65
1056	2010-04-29	263.02	270.00	262.01	268.64	139710200	36.68
1057	2010-04-28	263.25	264.00	256.41	261.60	189600600	35.72
1058	2010-04-27	267.27	267.84	260.52	262.04	177335900	35.78
1059	2010-04-26	271.88	272.46	268.19	269.50	119767200	36.80
1060	2010-04-23	267.99	272.18	267.00	270.83	199238900	36.98
1061	2010-04-22	258.24	266.75	256.20	266.47	198356200	36.39
1062	2010-04-21	258.80	260.25	255.73	259.22	245597800	35.40
1063	2010-04-20	248.54	249.25	242.96	244.59	184581600	33.40
1064	2010-04-19	247.03	247.89	241.77	247.07	141731100	33.74
1065	2010-04-16	248.57	251.14	244.55	247.40	187636400	33.78
1066	2010-04-15	245.78	249.03	245.51	248.92	94196200	33.99
1067	2010-04-14	245.28	245.81	244.07	245.69	101019100	33.55
1068	2010-04-13	241.86	242.80	241.11	242.43	76552700	33.10
1069	2010-04-12	242.20	243.07	241.81	242.29	83256600	33.08
1070	2010-04-09	241.43	241.89	240.46	241.79	83545700	33.02
1071	2010-04-08	240.44	241.54	238.04	239.95	143247300	32.76
1072	2010-04-07	239.55	241.92	238.66	240.60	157125500	32.85
1073	2010-04-06	238.20	240.24	237.00	239.54	111754300	32.71
1074	2010-04-05	234.98	238.51	234.77	238.49	171126900	32.56
1075	2010-04-01	237.41	238.73	232.75	235.97	150786300	32.22
1076	2010-03-31	235.49	236.61	234.46	235.00	107664900	32.09
1077	2010-03-30	236.60	237.48	234.25	235.85	131827500	32.20
1078	2010-03-29	233.00	233.87	231.62	232.39	135186100	31.73
1079	2010-03-26	228.95	231.95	228.55	230.90	160218800	31.53
1080	2010-03-25	230.92	230.97	226.25	226.65	135571100	30.95
1081	2010-03-24	227.64	230.20	227.51	229.37	149445100	31.32
1082	2010-03-23	225.64	228.78	224.10	228.36	150607800	31.18
1083	2010-03-22	220.47	226.00	220.15	224.75	114104900	30.69
1084	2010-03-19	224.79	225.24	221.23	222.25	139861400	30.35
1085	2010-03-18	224.10	225.00	222.61	224.65	85527400	30.67
1086	2010-03-17	224.90	226.45	223.27	224.12	112739200	30.60
1087	2010-03-16	224.18	224.98	222.51	224.45	111727000	30.65
1088	2010-03-15	225.38	225.50	220.25	223.84	123375700	30.56
1089	2010-03-12	227.37	227.73	225.75	226.60	104080900	30.94
1090	2010-03-11	223.91	225.50	223.32	225.50	101425100	30.79
1091	2010-03-10	223.83	225.48	223.20	224.84	149054500	30.70
1092	2010-03-09	218.31	225.00	217.89	223.02	230064800	30.45
1093	2010-03-08	220.01	220.09	218.25	219.08	107472400	29.91
1094	2010-03-05	214.94	219.70	214.63	218.95	224905100	29.90
1095	2010-03-04	209.28	210.92	208.63	210.71	91510300	28.77
1096	2010-03-03	208.94	209.87	207.94	209.33	93013200	28.58
1097	2010-03-02	209.93	210.83	207.74	208.85	141636600	28.52
1098	2010-03-01	205.75	209.50	205.45	208.99	137523400	28.54
1099	2010-02-26	202.38	205.17	202.00	204.62	126865200	27.94
1100	2010-02-25	197.38	202.86	196.89	202.00	166281500	27.58
1101	2010-02-24	198.23	201.44	197.84	200.66	115141600	27.40
1102	2010-02-23	200.00	201.33	195.71	197.06	143773700	26.91
1103	2010-02-22	202.34	202.50	199.19	200.42	97640900	27.37
1104	2010-02-19	201.86	203.20	201.11	201.67	103867400	27.54
1105	2010-02-18	201.63	203.89	200.92	202.93	105706300	27.71
1106	2010-02-17	204.19	204.31	200.86	202.55	109099200	27.66
1107	2010-02-16	201.94	203.69	201.52	203.40	135934400	27.77
1108	2010-02-12	198.11	201.64	195.50	200.38	163867200	27.36
1109	2010-02-11	194.88	199.75	194.06	198.67	137586400	27.13
1110	2010-02-10	195.89	196.60	194.26	195.12	92590400	26.64
1111	2010-02-09	196.42	197.50	194.75	196.19	158221700	26.79
1112	2010-02-08	195.69	197.88	194.00	194.12	119567700	26.51
1113	2010-02-05	192.63	196.00	190.85	195.46	212576700	26.69
1114	2010-02-04	196.73	198.37	191.57	192.05	189413000	26.22
1115	2010-02-03	195.17	200.20	194.42	199.23	153832000	27.20
1116	2010-02-02	195.91	196.32	193.38	195.86	174585600	26.74
1117	2010-02-01	192.37	196.00	191.30	194.73	187469100	26.59
1118	2010-01-29	201.08	202.20	190.25	192.06	311488100	26.22
1119	2010-01-28	204.93	205.50	198.70	199.29	293375600	27.21
1120	2010-01-27	206.85	210.58	199.53	207.88	430642100	28.39
1121	2010-01-26	205.95	213.71	202.58	205.94	466777500	28.12
1122	2010-01-25	202.51	204.70	200.19	203.07	266424900	27.73
1123	2010-01-22	206.78	207.50	197.16	197.75	220441900	27.00
1124	2010-01-21	212.08	213.31	207.21	208.07	152038600	28.41
1125	2010-01-20	214.91	215.55	209.50	211.73	153038200	28.91
1126	2010-01-19	208.33	215.19	207.24	215.04	182501900	29.36
1127	2010-01-15	210.93	211.60	205.87	205.93	148516900	28.12
1128	2010-01-14	210.11	210.46	209.02	209.43	108223500	28.60
1129	2010-01-13	207.87	210.93	204.10	210.65	151473000	28.76
1130	2010-01-12	209.19	209.77	206.42	207.72	148614900	28.36
1131	2010-01-11	212.80	213.00	208.45	210.11	115557400	28.69
1132	2010-01-08	210.30	212.00	209.06	211.98	111902700	28.94
1133	2010-01-07	211.75	212.00	209.05	210.58	119282800	28.75
1134	2010-01-06	214.38	215.23	210.75	210.97	138040000	28.81
1135	2010-01-05	214.60	215.59	213.25	214.38	150476200	29.27
1136	2010-01-04	213.43	214.50	212.38	214.01	123432400	29.22
1137	2009-12-31	213.13	213.35	210.56	210.73	88102700	28.77
1138	2009-12-30	208.83	212.00	208.31	211.64	103021100	28.90
1139	2009-12-29	212.63	212.72	208.73	209.10	111301400	28.55
1140	2009-12-28	211.72	213.95	209.61	211.61	161141400	28.89
1141	2009-12-24	203.55	209.35	203.35	209.04	125222300	28.54
1142	2009-12-23	201.20	202.38	200.81	202.10	86381400	27.60
1143	2009-12-22	199.44	200.85	198.66	200.36	87378900	27.36
1144	2009-12-21	196.05	199.75	195.67	198.23	152976600	27.07
1145	2009-12-18	193.17	195.50	192.60	195.43	152192600	26.69
1146	2009-12-17	194.26	195.00	191.00	191.86	97209700	26.20
1147	2009-12-16	195.10	196.50	194.55	195.03	88246200	26.63
1148	2009-12-15	195.83	197.51	193.27	194.17	104864900	26.51
1149	2009-12-14	195.37	197.43	192.56	196.98	123947600	26.90
1150	2009-12-11	197.78	198.00	193.43	194.67	107443700	26.58
1151	2009-12-10	199.50	199.70	196.12	196.43	122417400	26.82
1152	2009-12-09	191.28	198.16	190.31	197.80	171195500	27.01
1153	2009-12-08	189.36	192.35	188.70	189.87	172599700	25.93
1154	2009-12-07	193.32	193.77	188.68	188.95	178689700	25.80
1155	2009-12-04	199.70	199.88	190.28	193.32	206721200	26.40
1156	2009-12-03	197.42	198.98	196.27	196.48	112179900	26.83
1157	2009-12-02	198.96	201.42	195.75	196.23	178815000	26.79
1158	2009-12-01	202.24	202.77	196.83	196.97	116440800	26.90
1159	2009-11-30	201.11	201.68	198.77	199.91	106214500	27.30
1160	2009-11-27	199.22	202.96	198.37	200.59	73814300	27.39
1161	2009-11-25	205.40	205.65	203.76	204.19	71613500	27.88
1162	2009-11-24	205.33	205.88	202.90	204.44	79609600	27.92
1163	2009-11-23	203.00	206.00	202.95	205.88	118724200	28.11
1164	2009-11-20	199.15	200.39	197.76	199.92	101666600	27.30
1165	2009-11-19	204.61	204.61	199.80	200.51	135581600	27.38
1166	2009-11-18	206.54	207.00	204.00	205.96	93580200	28.12
1167	2009-11-17	206.08	207.44	205.00	207.00	99128400	28.26
1168	2009-11-16	205.48	208.00	205.01	206.63	121301600	28.21
1169	2009-11-13	202.87	204.83	202.07	204.45	85810200	27.92
1170	2009-11-12	203.14	204.87	201.43	201.99	90932800	27.58
1171	2009-11-11	204.56	205.00	201.83	203.25	110967500	27.75
1172	2009-11-10	201.02	204.98	201.01	202.98	100298800	27.72
1173	2009-11-09	196.94	201.90	196.26	201.46	132213900	27.51
1174	2009-11-06	192.51	195.19	192.40	194.34	73774400	26.54
1175	2009-11-05	192.40	195.00	191.82	194.03	96200300	26.49
1176	2009-11-04	190.73	193.85	190.23	190.81	121882600	26.05
1177	2009-11-03	187.85	189.52	185.92	188.75	130635400	25.77
1178	2009-11-02	189.80	192.88	185.57	189.31	169745800	25.85
1179	2009-10-30	196.06	196.80	188.17	188.50	179381300	25.74
1180	2009-10-29	195.00	196.81	192.14	196.35	142567600	26.81
1181	2009-10-28	197.71	198.02	191.10	192.40	204596700	26.27
1182	2009-10-27	201.66	202.81	196.45	197.37	189137900	26.95
1183	2009-10-26	203.67	206.75	200.10	202.48	121084600	27.65
1184	2009-10-23	205.70	205.80	203.23	203.94	105196700	27.85
1185	2009-10-22	204.70	207.85	202.51	205.20	197848000	28.02
1186	2009-10-21	199.52	208.71	199.23	204.92	298431700	27.98
1187	2009-10-20	200.60	201.75	197.85	198.76	285259800	27.14
1188	2009-10-19	187.85	190.00	185.55	189.86	235557700	25.92
1189	2009-10-16	189.35	190.36	187.84	188.05	107856700	25.68
1190	2009-10-15	189.63	190.92	189.53	190.56	93389100	26.02
1191	2009-10-14	192.25	192.32	190.23	191.29	93877700	26.12
1192	2009-10-13	190.63	191.17	189.70	190.02	87005100	25.95
1193	2009-10-12	191.02	191.51	189.64	190.81	72006200	26.05
1194	2009-10-09	188.97	190.70	188.62	190.47	73318000	26.01
1195	2009-10-08	190.66	191.45	188.89	189.27	109552800	25.84
1196	2009-10-07	189.76	190.55	189.03	190.25	116417000	25.98
1197	2009-10-06	187.74	190.01	187.30	190.01	151271400	25.94
1198	2009-10-05	186.20	186.86	184.27	186.02	105783300	25.40
1199	2009-10-02	181.41	185.94	181.35	184.90	138327000	25.25
1200	2009-10-01	185.35	186.22	180.70	180.86	131177900	24.70
1201	2009-09-30	186.13	186.45	182.61	185.35	134896300	25.31
1202	2009-09-29	186.73	187.40	184.31	185.38	86346400	25.31
1203	2009-09-28	183.87	186.68	183.33	186.15	84361200	25.42
1204	2009-09-25	182.01	185.50	181.44	182.37	111309800	24.90
1205	2009-09-24	187.20	187.70	182.77	183.82	137720100	25.10
1206	2009-09-23	185.40	188.90	185.03	185.50	148390900	25.33
1207	2009-09-22	185.19	185.38	182.85	184.48	89188400	25.19
1208	2009-09-21	184.29	185.16	181.62	184.02	109428900	25.13
1209	2009-09-18	185.83	186.55	184.76	185.02	150395700	25.26
1210	2009-09-17	181.98	186.79	181.97	184.55	202643000	25.20
1211	2009-09-16	177.99	182.75	177.88	181.87	188505800	24.83
1212	2009-09-15	174.04	175.65	173.59	175.16	106617700	23.92
1213	2009-09-14	170.83	173.90	170.25	173.72	80502800	23.72
1214	2009-09-11	172.91	173.18	170.87	172.16	87240300	23.51
1215	2009-09-10	172.06	173.25	170.81	172.56	122783500	23.56
1216	2009-09-09	172.78	174.47	169.70	171.14	202771800	23.37
1217	2009-09-08	172.98	173.14	172.00	172.93	78761900	23.61
1218	2009-09-04	167.28	170.70	167.09	170.31	93657200	23.26
1219	2009-09-03	166.44	167.10	165.00	166.55	73488800	22.74
1220	2009-09-02	164.62	167.61	164.11	165.18	91062300	22.55
1221	2009-09-01	167.99	170.00	164.94	165.30	117257000	22.57
1222	2009-08-31	168.16	168.85	166.50	168.21	77834400	22.97
1223	2009-08-28	172.27	172.49	168.53	170.05	113425200	23.22
1224	2009-08-27	168.75	169.57	164.83	169.45	112295400	23.14
1225	2009-08-26	168.92	169.55	166.76	167.41	75999700	22.86
1226	2009-08-25	169.46	170.94	169.13	169.40	81088700	23.13
1227	2009-08-24	170.12	170.71	168.27	169.06	101732400	23.08
1228	2009-08-21	167.65	169.37	166.80	169.22	104018600	23.11
1229	2009-08-20	164.98	166.72	164.61	166.33	85507800	22.71
1230	2009-08-19	162.75	165.30	162.45	164.60	103317900	22.48
1231	2009-08-18	161.63	164.24	161.41	164.00	107788100	22.39
1232	2009-08-17	163.55	163.59	159.42	159.59	131095300	21.79
1233	2009-08-14	167.94	168.23	165.53	166.78	76454000	22.77
1234	2009-08-13	166.65	168.67	166.50	168.42	109995200	23.00
1235	2009-08-12	162.55	166.71	162.46	165.31	111267800	22.57
1236	2009-08-11	163.69	164.38	161.88	162.83	88835600	22.23
1237	2009-08-10	165.66	166.60	163.66	164.72	75073600	22.49
1238	2009-08-07	165.49	166.60	164.80	165.51	96838700	22.60
1239	2009-08-06	165.58	166.51	163.09	163.91	85404200	22.38
1240	2009-08-05	165.75	167.39	164.21	165.11	105795900	22.54
1241	2009-08-04	164.93	165.57	164.21	165.55	98952700	22.61
1242	2009-08-03	165.21	166.64	164.87	166.43	98560000	22.73
1243	2009-07-31	162.99	165.00	162.91	163.39	105634200	22.31
1244	2009-07-30	161.70	164.72	161.50	162.79	117401200	22.23
1245	2009-07-29	158.90	160.45	158.25	160.03	95539500	21.85
1246	2009-07-28	158.88	160.10	157.60	160.00	90888700	21.85
1247	2009-07-27	160.17	160.88	157.26	160.10	108327800	21.86
1248	2009-07-24	156.95	160.00	156.50	159.99	109590600	21.85
1249	2009-07-23	156.63	158.44	155.56	157.82	131740700	21.55
1250	2009-07-22	157.79	158.73	156.11	156.74	218526000	21.40
1251	2009-07-21	153.29	153.43	149.75	151.51	218695400	20.69
1252	2009-07-20	153.27	155.04	150.89	152.91	183881600	20.88
1253	2009-07-17	149.08	152.02	148.63	151.75	150538500	20.72
1254	2009-07-16	145.76	148.02	145.57	147.52	98392700	20.14
1255	2009-07-15	145.04	147.00	144.32	146.88	121396800	20.06
1256	2009-07-14	142.03	143.18	141.16	142.27	86811900	19.43
1257	2009-07-13	139.54	142.34	137.53	142.34	120875300	19.44
1258	2009-07-10	136.34	138.97	136.32	138.52	111318900	18.91
1259	2009-07-09	137.76	137.99	135.93	136.36	85756300	18.62
1260	2009-07-08	135.92	138.04	134.42	137.22	143982300	18.74
1261	2009-07-07	138.48	139.68	135.18	135.40	115399200	18.49
1262	2009-07-06	138.70	138.99	136.25	138.61	124672100	18.93
1263	2009-07-02	141.25	142.83	139.79	140.02	92619800	19.12
1264	2009-07-01	143.50	144.66	142.52	142.83	103544700	19.50
1265	2009-06-30	142.58	143.80	141.80	142.43	108556000	19.45
1266	2009-06-29	143.46	143.95	141.54	141.97	141904000	19.39
1267	2009-06-26	139.79	143.56	139.74	142.44	109846100	19.45
1268	2009-06-25	135.75	140.20	135.21	139.86	147361900	19.10
1269	2009-06-24	135.42	137.50	134.86	136.22	121381400	18.60
1270	2009-06-23	136.40	136.95	132.88	134.01	176633100	18.30
1271	2009-06-22	140.67	141.56	136.33	137.37	158728500	18.76
1272	2009-06-19	138.07	139.50	136.90	139.48	180464200	19.05
1273	2009-06-18	136.11	138.00	135.59	135.88	106920100	18.55
1274	2009-06-17	136.67	137.45	134.53	135.58	142853200	18.51
1275	2009-06-16	136.66	138.47	136.10	136.35	128701300	18.62
1276	2009-06-15	136.01	136.93	134.89	136.09	134937600	18.58
1277	2009-06-12	138.81	139.10	136.04	136.97	140771400	18.70
1278	2009-06-11	139.55	141.56	138.55	139.95	131205900	19.11
1279	2009-06-10	142.28	142.35	138.30	140.25	172155900	19.15
1280	2009-06-09	143.81	144.56	140.55	142.72	169241100	19.49
1281	2009-06-08	143.82	144.23	139.43	143.85	232913100	19.64
1282	2009-06-05	145.31	146.40	143.21	144.67	158179000	19.75
1283	2009-06-04	140.13	144.18	140.04	143.74	137658500	19.63
1284	2009-06-03	140.00	141.11	139.07	140.95	141299900	19.25
1285	2009-06-02	138.99	141.34	138.35	139.49	114055900	19.05
1286	2009-06-01	136.47	139.99	136.00	139.35	113124900	19.03
1287	2009-05-29	135.39	135.90	133.85	135.81	114133600	18.54
1288	2009-05-28	133.45	135.39	132.03	135.07	121888200	18.44
1289	2009-05-27	131.78	134.98	130.91	133.05	161605500	18.17
1290	2009-05-26	124.76	130.83	124.55	130.78	159231800	17.86
1291	2009-05-22	124.05	124.18	121.75	122.50	74499600	16.73
1292	2009-05-21	125.15	126.78	122.89	124.18	101986500	16.96
1293	2009-05-20	127.63	129.21	125.30	125.87	97146000	17.19
1294	2009-05-19	126.82	129.31	125.74	127.45	93105600	17.40
1295	2009-05-18	123.73	126.70	121.57	126.65	114710400	17.29
1296	2009-05-15	122.32	124.62	121.61	122.42	91891800	16.72
1297	2009-05-14	119.78	123.53	119.70	122.95	111956600	16.79
1298	2009-05-13	123.21	124.02	119.38	119.49	148992900	16.32
1299	2009-05-12	129.56	129.71	123.25	124.42	152370400	16.99
1300	2009-05-11	127.37	130.96	127.12	129.57	101164700	17.69
1301	2009-05-08	129.04	131.23	126.26	129.19	116991000	17.64
1302	2009-05-07	132.33	132.39	127.90	129.06	132944000	17.62
1303	2009-05-06	133.33	133.50	130.22	132.50	118384700	18.09
1304	2009-05-05	131.75	132.86	131.12	132.71	99563800	18.12
1305	2009-05-04	128.24	132.25	127.68	132.07	152339600	18.03
1306	2009-05-01	125.80	127.95	125.80	127.24	99379000	17.37
1307	2009-04-30	126.22	127.00	124.92	125.83	124622400	17.18
1308	2009-04-29	124.85	126.85	123.83	125.14	114527700	17.09
1309	2009-04-28	123.35	126.21	123.26	123.90	113964200	16.92
1310	2009-04-27	122.90	125.00	122.66	124.73	120172500	17.03
1311	2009-04-24	124.64	125.14	122.97	123.90	135191000	16.92
1312	2009-04-23	126.62	127.20	123.51	125.40	236289200	17.12
1313	2009-04-22	122.63	125.35	121.20	121.51	234691800	16.59
1314	2009-04-21	118.89	122.14	118.60	121.76	117671400	16.63
1315	2009-04-20	121.73	122.99	119.16	120.50	116616500	16.45
1316	2009-04-17	121.18	124.25	120.25	123.42	124373900	16.85
1317	2009-04-16	119.19	123.15	118.79	121.45	148361500	16.58
1318	2009-04-15	117.20	118.25	115.76	117.64	103220600	16.06
1319	2009-04-14	119.57	120.17	117.25	118.31	113655500	16.15
1320	2009-04-13	120.01	120.98	119.00	120.22	97309100	16.42
1321	2009-04-09	118.42	120.00	117.96	119.57	132689200	16.33
1322	2009-04-08	115.43	116.79	114.58	116.32	113907500	15.88
1323	2009-04-07	116.53	116.67	114.19	115.00	134145200	15.70
1324	2009-04-06	114.94	118.75	113.28	118.45	164516100	16.17
1325	2009-04-03	114.19	116.13	113.52	115.99	159060300	15.84
1326	2009-04-02	110.14	114.75	109.78	112.71	203091700	15.39
1327	2009-04-01	104.09	109.00	103.89	108.69	147343000	14.84
1328	2009-03-31	105.45	107.45	105.00	105.12	142520000	14.35
1329	2009-03-30	104.51	105.01	102.61	104.49	125699000	14.27
1330	2009-03-27	108.23	108.53	106.40	106.85	123218200	14.59
1331	2009-03-26	107.83	109.98	107.58	109.87	154063000	15.00
1332	2009-03-25	107.58	108.36	103.86	106.49	161654500	14.54
1333	2009-03-24	106.36	109.44	105.39	106.50	160153000	14.54
1334	2009-03-23	102.71	108.16	101.75	107.66	166599300	14.70
1335	2009-03-20	102.09	103.11	100.57	101.59	173896800	13.87
1336	2009-03-19	101.85	103.20	100.25	101.62	125045200	13.88
1337	2009-03-18	99.91	103.48	99.72	101.52	199009300	13.86
1338	2009-03-17	95.24	99.69	95.07	99.66	196661500	13.61
1339	2009-03-16	96.53	97.39	94.18	95.42	199311000	13.03
1340	2009-03-13	96.30	97.20	95.01	95.93	150292100	13.10
1341	2009-03-12	92.90	96.58	92.00	96.35	192114300	13.16
1342	2009-03-11	89.81	94.07	89.58	92.68	211593200	12.66
1343	2009-03-10	84.87	89.17	84.36	88.63	211064700	12.10
1344	2009-03-09	84.18	87.60	82.57	83.11	174574400	11.35
1345	2009-03-06	88.34	88.40	82.33	85.30	252786800	11.65
1346	2009-03-05	90.46	91.87	88.45	88.84	176724800	12.13
1347	2009-03-04	90.18	92.77	89.45	91.17	185350900	12.45
1348	2009-03-03	88.93	90.74	87.88	88.37	181085100	12.07
1349	2009-03-02	88.12	91.20	87.67	87.94	192732400	12.01
1350	2009-02-27	87.93	91.30	87.67	89.31	176664600	12.19
1351	2009-02-26	92.00	92.92	88.96	89.19	157467100	12.18
1352	2009-02-25	89.86	92.92	89.25	91.16	208263300	12.45
1353	2009-02-24	87.45	90.89	87.00	90.25	201776400	12.32
1354	2009-02-23	91.65	92.00	86.51	86.95	196745500	11.87
1355	2009-02-20	89.40	92.40	89.00	91.20	187579000	12.45
1356	2009-02-19	93.37	94.25	90.11	90.64	230701100	12.38
1357	2009-02-18	95.05	95.85	92.72	94.37	171194800	12.89
1358	2009-02-17	96.87	97.04	94.28	94.53	169559600	12.91
1359	2009-02-13	98.99	99.94	98.12	99.16	152244400	13.54
1360	2009-02-12	95.83	99.75	95.83	99.27	204297100	13.55
1361	2009-02-11	96.37	98.31	95.77	96.82	168743400	13.22
1362	2009-02-10	101.33	102.51	97.06	97.83	212265200	13.36
1363	2009-02-09	100.00	103.00	99.50	102.51	178752700	14.00
1364	2009-02-06	97.02	100.00	97.00	99.72	171802400	13.62
1365	2009-02-05	92.77	97.25	92.62	96.46	187311600	13.17
1366	2009-02-04	93.22	96.25	93.10	93.55	202105400	12.77
1367	2009-02-03	91.92	93.38	90.28	92.98	149827300	12.70
1368	2009-02-02	89.10	92.00	88.90	91.51	139561800	12.50
1369	2009-01-30	92.60	93.62	90.01	90.13	162869700	12.31
1370	2009-01-29	93.09	94.34	92.60	93.00	148182300	12.70
1371	2009-01-28	92.12	95.00	91.50	94.20	215351500	12.86
1372	2009-01-27	90.19	91.55	89.74	90.73	154509600	12.39
1373	2009-01-26	88.86	90.97	88.30	89.64	173059600	12.24
1374	2009-01-23	86.82	89.87	86.50	88.36	190942500	12.07
1375	2009-01-22	88.04	90.00	85.82	88.36	352382100	12.07
1376	2009-01-21	79.39	82.88	79.31	82.83	272317500	11.31
1377	2009-01-20	81.93	82.00	78.20	78.20	229978700	10.68
1378	2009-01-16	84.30	84.38	80.40	82.33	261906400	11.24
1379	2009-01-15	80.57	84.12	80.05	83.38	457908500	11.39
1380	2009-01-14	86.24	87.25	84.72	85.33	255416000	11.65
1381	2009-01-13	88.24	89.74	86.35	87.71	199599400	11.98
1382	2009-01-12	90.46	90.99	87.55	88.66	154429100	12.11
1383	2009-01-09	93.21	93.38	90.14	90.58	136711400	12.37
1384	2009-01-08	90.43	93.15	90.04	92.70	168375200	12.66
1385	2009-01-07	91.81	92.50	90.26	91.01	188262200	12.43
1386	2009-01-06	95.95	97.17	92.39	93.02	322327600	12.70
1387	2009-01-05	93.17	96.18	92.71	94.58	295402100	12.91
1388	2009-01-02	85.88	91.04	85.16	90.75	186503800	12.39
1389	2008-12-31	85.97	87.74	85.34	85.35	151885300	11.65
1390	2008-12-30	87.42	88.05	84.72	86.29	241900400	11.78
1391	2008-12-29	86.52	87.62	85.07	86.61	171500000	11.83
1392	2008-12-26	86.64	87.42	85.24	85.81	77081200	11.72
1393	2008-12-24	86.14	86.25	84.55	85.04	67833500	11.61
1394	2008-12-23	86.87	87.87	85.90	86.38	158757900	11.79
1395	2008-12-22	90.02	90.03	84.69	85.74	211185100	11.71
1396	2008-12-19	89.94	90.94	88.80	90.00	200480000	12.29
1397	2008-12-18	89.31	90.83	88.44	89.43	214354000	12.21
1398	2008-12-17	91.03	91.10	88.02	89.16	323465100	12.17
1399	2008-12-16	93.98	96.48	92.75	95.43	273376600	13.03
1400	2008-12-15	95.99	96.21	93.00	94.75	222939500	12.94
1401	2008-12-12	92.80	99.00	92.53	98.27	260293600	13.42
1402	2008-12-11	97.35	101.24	94.83	95.00	260154300	12.97
1403	2008-12-10	97.87	99.49	96.50	98.21	234511900	13.41
1404	2008-12-09	98.04	103.60	97.21	100.06	300874000	13.66
1405	2008-12-08	97.28	100.80	95.80	99.72	296285500	13.62
1406	2008-12-05	90.35	94.49	88.86	94.00	260948800	12.84
1407	2008-12-04	94.43	95.21	89.06	91.41	272842500	12.48
1408	2008-12-03	89.40	96.23	88.80	95.90	334670000	13.09
1409	2008-12-02	90.03	92.65	86.50	92.47	287180600	12.63
1410	2008-12-01	91.30	92.27	88.92	88.93	230941900	12.14
1411	2008-11-28	94.70	94.76	91.86	92.67	74443600	12.65
1412	2008-11-26	89.92	95.25	89.85	95.00	224959000	12.97
1413	2008-11-25	94.63	94.71	88.16	90.80	308823200	12.40
1414	2008-11-24	85.21	94.79	84.84	92.95	360564400	12.69
1415	2008-11-21	81.93	84.12	79.14	82.58	392317800	11.28
1416	2008-11-20	85.24	86.45	80.00	80.49	429203600	10.99
1417	2008-11-19	89.44	91.58	86.21	86.29	292975200	11.78
1418	2008-11-18	89.64	90.99	86.86	89.91	302423800	12.28
1419	2008-11-17	88.48	90.55	87.26	88.14	290631600	12.04
1420	2008-11-14	93.76	93.99	90.00	90.24	351316700	12.32
1421	2008-11-13	89.87	96.44	86.02	96.44	463521800	13.17
1422	2008-11-12	92.43	93.24	90.01	90.12	294744100	12.31
1423	2008-11-11	94.81	97.17	92.26	94.77	306134500	12.94
1424	2008-11-10	100.17	100.40	94.50	95.88	280955500	13.09
1425	2008-11-07	99.24	99.85	95.72	98.24	273813400	13.41
1426	2008-11-06	101.05	102.78	98.00	99.10	329768600	13.53
1427	2008-11-05	108.91	109.72	102.99	103.30	314113800	14.11
1428	2008-11-04	109.99	111.79	106.67	110.99	349670300	15.16
1429	2008-11-03	105.93	109.10	104.86	106.96	264484500	14.60
1430	2008-10-31	107.40	110.78	105.14	107.59	414939000	14.69
1431	2008-10-30	108.23	112.19	107.61	111.04	409522400	15.16
1432	2008-10-29	100.86	109.54	99.94	104.55	487744600	14.28
1433	2008-10-28	95.43	100.50	92.37	99.91	408533300	13.64
1434	2008-10-27	95.07	97.63	91.86	92.09	302192800	12.57
1435	2008-10-24	90.33	97.90	90.11	96.38	397514600	13.16
1436	2008-10-23	96.51	99.25	91.90	98.23	418857600	13.41
1437	2008-10-22	97.37	101.25	92.93	96.87	562202200	13.23
1438	2008-10-21	96.95	97.90	91.16	91.49	548415000	12.49
1439	2008-10-20	99.78	100.03	93.64	98.44	387292500	13.44
1440	2008-10-17	99.60	102.04	85.89	97.40	440556900	13.30
1441	2008-10-16	99.77	103.43	91.74	101.89	495130300	13.91
1442	2008-10-15	103.84	107.00	97.89	97.95	396043900	13.37
1443	2008-10-14	116.26	116.40	103.14	104.08	495248600	14.21
1444	2008-10-13	104.55	110.53	101.02	110.26	384769000	15.06
1445	2008-10-10	85.70	100.00	85.00	96.80	554824900	13.22
1446	2008-10-09	93.35	95.80	86.60	88.74	404345900	12.12
1447	2008-10-08	85.91	96.33	85.68	89.79	551935300	12.26
1448	2008-10-07	100.48	101.50	88.95	89.16	469693000	12.17
1449	2008-10-06	91.96	98.78	87.54	98.14	526854300	13.40
1450	2008-10-03	104.00	106.50	94.65	97.07	573599600	13.25
1451	2008-10-02	108.01	108.79	100.00	100.10	402341100	13.67
1452	2008-10-01	111.92	112.36	107.39	109.12	324121000	14.90
1453	2008-09-30	108.25	115.00	106.30	113.66	406670600	15.52
1454	2008-09-29	119.62	119.68	100.59	105.26	655514300	14.37
1455	2008-09-26	124.91	129.80	123.00	128.24	281612800	17.51
1456	2008-09-25	129.80	134.79	128.52	131.93	251511400	18.01
1457	2008-09-24	127.27	130.95	125.15	128.71	261753800	17.57
1458	2008-09-23	131.85	135.80	126.66	126.84	320091100	17.32
1459	2008-09-22	139.94	140.25	130.66	131.05	214178300	17.89
1460	2008-09-19	142.60	144.20	136.31	140.91	357718900	19.24
1461	2008-09-18	130.57	135.43	120.68	134.09	419063400	18.31
1462	2008-09-17	138.49	138.51	127.83	127.83	300113800	17.45
1463	2008-09-16	133.86	142.50	132.15	139.88	299959100	19.10
1464	2008-09-15	142.03	147.69	140.36	140.36	230158600	19.17
1465	2008-09-12	150.91	150.91	146.50	148.94	198256800	20.34
1466	2008-09-11	148.18	152.99	146.00	152.65	242783800	20.84
1467	2008-09-10	152.32	154.99	148.80	151.61	243285700	20.70
1468	2008-09-09	156.86	159.96	149.79	151.68	311256400	20.71
1469	2008-09-08	164.57	164.89	151.46	157.92	261494800	21.56
1470	2008-09-05	158.59	162.40	157.65	160.18	196721000	21.87
1471	2008-09-04	165.86	167.91	160.81	161.22	185846500	22.01
1472	2008-09-03	166.84	168.68	164.00	166.96	183708700	22.80
1473	2008-09-02	172.40	173.50	165.00	166.19	195190800	22.69
1474	2008-08-29	172.96	173.50	169.04	169.53	149822400	23.15
1475	2008-08-28	175.28	176.25	172.75	173.74	107846200	23.72
1476	2008-08-27	173.31	175.76	172.19	174.67	119445200	23.85
1477	2008-08-26	172.76	174.88	172.61	173.64	111387500	23.71
1478	2008-08-25	176.15	176.23	171.66	172.55	121106300	23.56
1479	2008-08-22	175.82	177.50	175.57	176.79	109902800	24.14
1480	2008-08-21	174.47	175.45	171.89	174.29	134936200	23.80
1481	2008-08-20	174.77	176.94	173.61	175.84	126737800	24.01
1482	2008-08-19	174.54	177.07	171.81	173.53	154051100	23.69
1483	2008-08-18	175.57	177.81	173.82	175.39	138003600	23.95
1484	2008-08-15	179.04	179.75	175.05	175.74	177062900	24.00
1485	2008-08-14	178.33	180.45	177.84	179.32	177825200	24.49
1486	2008-08-13	177.98	180.00	175.90	179.30	210586600	24.48
1487	2008-08-12	173.52	179.29	173.51	176.73	209069700	24.13
1488	2008-08-11	170.07	176.50	169.67	173.56	222826100	23.70
1489	2008-08-08	163.86	169.65	163.75	169.55	178499300	23.15
1490	2008-08-07	162.71	166.15	161.50	163.57	168093100	22.33
1491	2008-08-06	159.97	167.40	158.00	164.19	197852200	22.42
1492	2008-08-05	155.42	160.80	154.82	160.64	172092900	21.93
1493	2008-08-04	156.60	157.90	152.91	153.23	148131900	20.92
1494	2008-08-01	159.90	159.99	155.75	156.66	136159800	21.39
1495	2008-07-31	157.54	162.20	156.98	158.95	159374600	21.70
1496	2008-07-30	157.78	160.49	156.08	159.88	181295800	21.83
1497	2008-07-29	155.41	159.45	153.65	157.08	171017700	21.45
1498	2008-07-28	162.34	162.47	154.02	154.40	195178200	21.08
1499	2008-07-25	160.40	163.00	158.65	162.12	158409300	22.14
1500	2008-07-24	164.32	165.26	158.45	159.03	209904800	21.71
1501	2008-07-23	164.99	168.37	161.56	166.26	265442100	22.70
1502	2008-07-22	149.00	162.76	146.53	162.02	469898100	22.12
1503	2008-07-21	166.90	167.50	161.12	166.29	340117400	22.71
1504	2008-07-18	168.52	169.65	165.00	165.15	217103600	22.55
1505	2008-07-17	174.10	174.98	171.39	171.81	189381500	23.46
1506	2008-07-16	170.20	172.93	168.60	172.81	186947600	23.60
1507	2008-07-15	172.48	173.74	166.39	169.64	260010800	23.16
1508	2008-07-14	179.24	179.30	173.08	173.88	221513600	23.74
1509	2008-07-11	175.47	177.11	171.00	172.58	232502900	23.56
1510	2008-07-10	174.92	177.34	171.37	176.63	210172200	24.12
1511	2008-07-09	180.20	180.91	174.14	174.25	223944000	23.79
1512	2008-07-08	175.40	179.70	172.74	179.55	222087600	24.52
1513	2008-07-07	173.16	177.13	171.90	175.16	205097900	23.92
1514	2008-07-03	169.59	172.17	165.75	170.12	130840500	23.23
1515	2008-07-02	175.20	177.45	168.18	168.18	209379800	22.96
1516	2008-07-01	164.23	174.72	164.00	174.68	277820200	23.85
1517	2008-06-30	170.19	172.00	166.62	167.44	171049200	22.86
1518	2008-06-27	166.51	170.57	164.15	170.09	260562400	23.22
1519	2008-06-26	174.07	174.84	168.01	168.26	217402500	22.98
1520	2008-06-25	174.61	178.83	173.88	177.39	161112700	24.22
1521	2008-06-24	172.37	175.78	171.63	173.25	155486800	23.66
1522	2008-06-23	174.74	175.88	171.56	173.16	161445200	23.64
1523	2008-06-20	179.35	181.00	175.00	175.27	222091800	23.93
1524	2008-06-19	178.55	182.34	176.80	180.90	197987300	24.70
1525	2008-06-18	181.12	182.20	177.35	178.75	202867000	24.41
1526	2008-06-17	178.10	181.99	177.41	181.43	224914200	24.77
1527	2008-06-16	171.30	177.90	169.07	176.84	262932600	24.15
1528	2008-06-13	171.64	174.16	165.31	172.37	336489300	23.54
1529	2008-06-12	181.49	182.60	171.20	173.26	327083400	23.66
1530	2008-06-11	184.34	186.00	179.59	180.81	240387700	24.69
1531	2008-06-10	180.51	186.78	179.02	185.64	285235300	25.35
1532	2008-06-09	184.79	184.94	175.75	181.61	472098200	24.80
1533	2008-06-06	188.00	189.95	185.55	185.64	241605700	25.35
1534	2008-06-05	186.34	189.84	185.70	189.43	188861400	25.87
1535	2008-06-04	184.02	187.09	183.23	185.19	181745900	25.29
1536	2008-06-03	186.86	188.20	182.34	185.37	187630100	25.31
1537	2008-06-02	188.60	189.65	184.53	186.10	169960000	25.41
1538	2008-05-30	187.45	189.54	187.38	188.75	152546100	25.77
1539	2008-05-29	186.76	188.20	185.50	186.69	161796600	25.49
1540	2008-05-28	187.41	187.95	183.72	187.01	185994900	25.54
1541	2008-05-27	182.75	186.43	181.84	186.43	197476300	25.46
1542	2008-05-23	180.77	181.99	177.80	181.17	226729300	24.74
1543	2008-05-22	179.26	181.33	172.00	177.05	301683900	24.18
1544	2008-05-21	185.67	187.95	176.25	178.19	289414300	24.33
1545	2008-05-20	181.82	186.16	180.12	185.90	242462500	25.38
1546	2008-05-19	187.86	188.69	181.30	183.60	236455100	25.07
1547	2008-05-16	190.11	190.30	187.00	187.62	191442300	25.62
1548	2008-05-15	186.81	189.90	184.20	189.73	218302000	25.91
1549	2008-05-14	191.23	192.24	185.57	186.26	229205900	25.43
1550	2008-05-13	188.61	191.45	187.86	189.96	205809100	25.94
1551	2008-05-12	185.21	188.87	182.85	188.16	204640800	25.69
1552	2008-05-09	183.16	184.25	181.37	183.45	168268100	25.05
1553	2008-05-08	183.77	186.50	183.07	185.06	224771400	25.27
1554	2008-05-07	186.05	188.20	180.54	182.59	289283400	24.93
1555	2008-05-06	184.66	187.12	182.18	186.66	229717600	25.49
1556	2008-05-05	181.92	185.31	181.05	184.73	213639300	25.22
1557	2008-05-02	180.19	181.92	178.55	180.94	251520500	24.71
1558	2008-05-01	174.96	180.00	174.86	180.00	225894200	24.58
1559	2008-04-30	176.19	180.00	172.92	173.95	284881100	23.75
1560	2008-04-29	171.11	175.66	170.25	175.05	230869100	23.90
1561	2008-04-28	169.75	173.75	169.13	172.24	196803600	23.52
1562	2008-04-25	170.70	171.10	166.42	169.73	248118500	23.18
1563	2008-04-24	165.34	169.98	159.19	168.94	424016600	23.07
1564	2008-04-23	164.05	164.84	161.08	162.89	376047700	22.24
1565	2008-04-22	167.40	168.00	158.09	160.20	359893100	21.87
1566	2008-04-21	162.21	168.50	161.76	168.16	259788200	22.96
1567	2008-04-18	159.12	162.26	158.38	161.04	256691400	21.99
1568	2008-04-17	154.17	156.00	153.35	154.49	176066800	21.09
1569	2008-04-16	151.72	154.10	150.62	153.70	198943500	20.99
1570	2008-04-15	149.40	149.72	145.72	148.38	174509300	20.26
1571	2008-04-14	146.77	149.25	144.54	147.78	211271900	20.18
1572	2008-04-11	152.72	153.30	146.40	147.14	302519000	20.09
1573	2008-04-10	151.13	155.42	150.60	154.55	238940800	21.10
1574	2008-04-09	153.31	153.89	150.46	151.44	218349600	20.68
1575	2008-04-08	153.55	156.45	152.32	152.84	253573600	20.87
1576	2008-04-07	156.13	159.69	155.11	155.89	289581600	21.29
1577	2008-04-04	152.19	154.71	150.75	153.08	213604300	20.90
1578	2008-04-03	147.06	153.63	147.00	151.61	262892000	20.70
1579	2008-04-02	148.78	151.20	145.85	147.49	261242100	20.14
1580	2008-04-01	146.30	149.66	143.61	149.53	258141800	20.42
1581	2008-03-31	143.27	145.71	142.52	143.50	192016300	19.59
1582	2008-03-28	141.80	144.65	141.60	143.01	178652600	19.53
1583	2008-03-27	144.95	145.31	139.99	140.25	249957400	19.15
1584	2008-03-26	140.87	145.74	140.64	145.06	295521100	19.81
1585	2008-03-25	139.96	143.10	137.33	140.98	263097800	19.25
1586	2008-03-24	134.01	140.85	133.64	139.53	266730100	19.05
1587	2008-03-20	131.12	133.29	129.18	133.27	227196900	18.20
1588	2008-03-19	133.12	134.29	129.67	129.67	252634200	17.71
1589	2008-03-18	129.18	133.00	128.67	132.82	301280000	18.14
1590	2008-03-17	122.55	128.59	122.55	126.73	268149700	17.30
1591	2008-03-14	129.88	130.30	124.20	126.61	289160200	17.29
1592	2008-03-13	124.10	129.50	123.00	127.94	315525700	17.47
1593	2008-03-12	127.04	128.68	125.17	126.03	264907300	17.21
1594	2008-03-11	124.10	127.48	122.00	127.35	290985800	17.39
1595	2008-03-10	121.98	123.46	119.37	119.69	249897200	16.34
1596	2008-03-07	120.41	122.98	119.05	122.25	307615700	16.69
1597	2008-03-06	124.61	127.50	120.81	120.93	368424700	16.51
1598	2008-03-05	123.58	125.14	122.25	124.49	305459000	17.00
1599	2008-03-04	121.99	124.88	120.40	124.62	446345900	17.02
1600	2008-03-03	124.44	125.98	118.00	121.73	398260800	16.62
1601	2008-02-29	129.29	130.21	124.80	125.02	313870200	17.07
1602	2008-02-28	127.20	132.20	125.77	129.91	404563600	17.74
1603	2008-02-27	118.23	123.05	118.09	122.96	368784500	16.79
1604	2008-02-26	117.64	121.09	115.44	119.15	376222000	16.27
1605	2008-02-25	118.59	120.17	116.66	119.74	314193600	16.35
1606	2008-02-22	122.48	122.51	115.87	119.46	382469500	16.31
1607	2008-02-21	126.05	126.47	120.86	121.54	234528700	16.60
1608	2008-02-20	122.20	124.60	121.68	123.82	241859800	16.91
1609	2008-02-19	125.99	126.75	121.44	122.18	251261500	16.68
1610	2008-02-15	126.27	127.08	124.06	124.63	225325100	17.02
1611	2008-02-14	129.40	130.80	127.01	127.46	238524300	17.40
1612	2008-02-13	126.68	129.78	125.63	129.40	242133500	17.67
1613	2008-02-12	130.70	131.00	123.62	124.86	306495000	17.05
1614	2008-02-11	128.01	129.98	127.20	129.45	300358100	17.68
1615	2008-02-08	122.08	125.70	121.60	125.48	338993200	17.13
1616	2008-02-07	119.97	124.78	117.27	121.24	520832900	16.55
1617	2008-02-06	130.83	131.92	121.77	122.00	393318100	16.66
1618	2008-02-05	130.43	134.00	128.90	129.36	285260500	17.66
1619	2008-02-04	134.21	135.90	131.42	131.65	224808500	17.98
1620	2008-02-01	136.24	136.59	132.18	133.75	252686000	18.26
1621	2008-01-31	129.45	136.65	129.40	135.36	336418600	18.48
1622	2008-01-30	131.37	135.45	130.00	132.18	310762900	18.05
1623	2008-01-29	131.15	132.79	129.05	131.54	274995700	17.96
1624	2008-01-28	128.16	133.20	126.45	130.01	368711000	17.75
1625	2008-01-25	138.99	139.09	129.61	130.01	388684800	17.75
1626	2008-01-24	139.99	140.70	132.01	135.60	501466700	18.52
1627	2008-01-23	136.19	140.00	126.14	139.07	843242400	18.99
1628	2008-01-22	148.06	159.98	146.00	155.64	608688500	21.25
1629	2008-01-18	161.71	165.75	159.61	161.36	431085900	22.03
1630	2008-01-17	161.51	165.36	158.42	160.89	439464900	21.97
1631	2008-01-16	165.23	169.01	156.70	159.64	553461300	21.80
1632	2008-01-15	177.72	179.22	164.66	169.04	585819500	23.08
1633	2008-01-14	177.52	179.42	175.17	178.78	275112600	24.41
1634	2008-01-11	176.00	177.85	170.00	172.69	308071400	23.58
1635	2008-01-10	177.58	181.00	175.41	178.02	370743800	24.31
1636	2008-01-09	171.30	179.50	168.30	179.40	453470500	24.50
1637	2008-01-08	180.14	182.46	170.80	171.25	380954000	23.38
1638	2008-01-07	181.25	183.60	170.23	177.64	518048300	24.26
1639	2008-01-04	191.45	193.00	178.89	180.05	363958000	24.58
1640	2008-01-03	195.41	197.39	192.69	194.93	210516600	26.62
1641	2008-01-02	199.27	200.26	192.55	194.84	269794700	26.60
1642	2007-12-31	199.50	200.50	197.75	198.08	134833300	27.05
1643	2007-12-28	200.59	201.56	196.88	199.83	174911800	27.29
1644	2007-12-27	198.95	202.96	197.80	198.57	198881900	27.11
1645	2007-12-26	199.01	200.96	196.82	198.95	175933100	27.17
1646	2007-12-24	195.03	199.33	194.79	198.80	120050700	27.15
1647	2007-12-21	190.12	193.91	189.89	193.91	248490200	26.48
1648	2007-12-20	185.43	187.83	183.33	187.21	193514300	25.56
1649	2007-12-19	182.98	184.64	180.90	183.12	206869600	25.00
1650	2007-12-18	186.52	187.33	178.60	182.98	305650800	24.99
1651	2007-12-17	190.72	192.65	182.98	184.40	256173400	25.18
1652	2007-12-14	190.37	193.20	189.54	190.39	168578200	26.00
1653	2007-12-13	190.19	192.12	187.82	191.83	216154400	26.19
1654	2007-12-12	193.44	194.48	185.76	190.86	306415200	26.06
1655	2007-12-11	194.75	196.83	187.39	188.54	277731300	25.74
1656	2007-12-10	193.59	195.66	192.69	194.21	180594400	26.52
1657	2007-12-07	190.54	194.99	188.04	194.30	266516600	26.53
1658	2007-12-06	186.19	190.10	186.12	189.95	224952700	25.94
1659	2007-12-05	182.89	186.00	182.41	185.50	223100500	25.33
1660	2007-12-04	177.15	180.90	176.99	179.81	193449900	24.55
1661	2007-12-03	181.86	184.14	177.70	178.86	240367400	24.42
1662	2007-11-30	187.34	187.70	179.70	182.22	296950500	24.88
1663	2007-11-29	179.43	185.17	179.15	184.29	262731700	25.16
1664	2007-11-28	176.82	180.60	175.35	180.22	287728000	24.61
1665	2007-11-27	175.22	175.79	170.01	174.81	329257600	23.87
1666	2007-11-26	173.59	177.27	172.35	172.54	326438700	23.56
1667	2007-11-23	172.00	172.05	169.75	171.54	116439400	23.42
1668	2007-11-21	165.84	172.35	164.67	168.46	304452400	23.00
1669	2007-11-20	165.67	171.79	163.53	168.85	385910700	23.06
1670	2007-11-19	166.10	168.20	162.10	163.95	288607200	22.39
1671	2007-11-16	165.30	167.02	159.33	166.39	345873500	22.72
1672	2007-11-15	166.39	169.59	160.30	164.30	371852600	22.43
1673	2007-11-14	177.16	177.57	163.74	166.11	362292000	22.68
1674	2007-11-13	160.85	170.98	153.76	169.96	434861700	23.21
1675	2007-11-12	165.28	167.70	150.63	153.76	442266300	21.00
1676	2007-11-09	171.15	175.12	165.21	165.37	381595200	22.58
1677	2007-11-08	186.67	186.90	167.77	175.47	472594500	23.96
1678	2007-11-07	190.61	192.68	186.13	186.30	248581900	25.44
1679	2007-11-06	187.05	192.00	185.27	191.79	238681800	26.19
1680	2007-11-05	185.29	188.96	184.24	186.18	201044200	25.42
1681	2007-11-02	189.21	189.44	183.49	187.87	250528600	25.65
1682	2007-11-01	188.60	190.10	180.00	187.44	201259100	25.59
1683	2007-10-31	187.63	190.12	184.95	189.95	208327700	25.94
1684	2007-10-30	186.18	189.37	184.73	187.00	234853500	25.53
1685	2007-10-29	185.45	186.59	184.70	185.09	135138500	25.27
1686	2007-10-26	185.29	185.37	182.88	184.70	176719200	25.22
1687	2007-10-25	184.87	185.90	181.66	182.78	243400500	24.96
1688	2007-10-24	185.81	187.21	179.24	185.93	322120400	25.39
1689	2007-10-23	188.56	188.60	182.76	186.16	448791000	25.42
1690	2007-10-22	170.35	174.90	169.96	174.36	412374900	23.81
1691	2007-10-19	174.24	174.63	170.00	170.42	322945000	23.27
1692	2007-10-18	171.50	174.19	171.05	173.50	205919000	23.69
1693	2007-10-17	172.69	173.04	169.18	172.75	281903300	23.59
1694	2007-10-16	165.54	170.18	165.15	169.58	266957600	23.16
1695	2007-10-15	167.98	169.57	163.50	166.98	269482500	22.80
1696	2007-10-12	163.01	167.28	161.80	167.25	247044000	22.84
1697	2007-10-11	169.49	171.88	153.21	162.23	410998000	22.15
1698	2007-10-10	167.55	167.88	165.60	166.79	166897500	22.77
1699	2007-10-09	170.20	171.11	166.68	167.86	276071600	22.92
1700	2007-10-08	163.49	167.91	162.97	167.91	208982200	22.93
1701	2007-10-05	158.37	161.58	157.70	161.45	235867800	22.05
1702	2007-10-04	158.00	158.08	153.50	156.24	164239600	21.33
1703	2007-10-03	157.78	159.18	157.01	157.92	173129600	21.56
1704	2007-10-02	156.55	158.59	155.89	158.45	198017400	21.64
1705	2007-10-01	154.63	157.41	152.93	156.34	209267100	21.35
1706	2007-09-28	153.44	154.60	152.75	153.47	153775300	20.96
1707	2007-09-27	153.77	154.52	152.32	154.50	164549700	21.10
1708	2007-09-26	154.47	155.00	151.25	152.77	243817000	20.86
1709	2007-09-25	146.84	153.22	146.82	153.18	298137700	20.92
1710	2007-09-24	146.73	149.85	146.65	148.28	263040400	20.25
1711	2007-09-21	141.14	144.65	140.31	144.15	284720100	19.68
1712	2007-09-20	140.15	141.79	139.32	140.31	172960200	19.16
1713	2007-09-19	143.02	143.16	139.40	140.77	256720100	19.22
1714	2007-09-18	139.06	142.85	137.83	140.92	266022400	19.24
1715	2007-09-17	138.99	140.59	137.60	138.41	198342900	18.90
1716	2007-09-14	136.57	138.98	136.20	138.81	151830000	18.95
1717	2007-09-13	138.83	139.00	136.65	137.20	164040800	18.73
1718	2007-09-12	135.99	139.40	135.75	136.85	255692500	18.69
1719	2007-09-11	137.90	138.30	133.75	135.49	242971400	18.50
1720	2007-09-10	136.99	138.04	133.95	136.71	371959700	18.67
1721	2007-09-07	132.01	132.30	130.00	131.77	357644000	17.99
1722	2007-09-06	135.56	137.57	132.71	135.01	475315400	18.43
1723	2007-09-05	144.97	145.84	136.10	136.76	582055600	18.67
1724	2007-09-04	139.94	145.73	139.84	144.16	329210700	19.68
1725	2007-08-31	139.49	139.65	137.41	138.48	219221800	18.91
1726	2007-08-30	132.67	138.25	132.30	136.25	358895600	18.60
1727	2007-08-29	129.88	134.18	129.54	134.08	291715200	18.31
1728	2007-08-28	130.99	132.41	126.63	126.82	294841400	17.32
1729	2007-08-27	133.39	134.66	132.10	132.25	176859900	18.06
1730	2007-08-24	130.53	135.37	129.81	135.30	227958500	18.47
1731	2007-08-23	133.09	133.34	129.76	131.07	216709500	17.90
1732	2007-08-22	131.22	132.75	130.33	132.51	265441400	18.09
1733	2007-08-21	122.21	128.96	121.00	127.57	325761800	17.42
1734	2007-08-20	123.96	124.50	120.50	122.22	200829300	16.69
1735	2007-08-17	122.01	123.50	119.82	122.06	298765600	16.67
1736	2007-08-16	117.01	118.50	111.62	117.05	466672500	15.98
1737	2007-08-15	122.74	124.86	119.65	119.90	248213000	16.37
1738	2007-08-14	128.29	128.30	123.71	124.03	184751700	16.94
1739	2007-08-13	128.32	129.35	126.50	127.79	188227900	17.45
1740	2007-08-10	123.12	127.75	120.30	125.00	352687300	17.07
1741	2007-08-09	131.11	133.00	125.09	126.39	281348900	17.26
1742	2007-08-08	136.76	136.86	132.00	134.01	202024200	18.30
1743	2007-08-07	134.94	137.24	132.63	135.03	237484100	18.44
1744	2007-08-06	132.90	135.27	128.30	135.25	231292600	18.47
1745	2007-08-03	135.26	135.95	131.50	131.85	169796900	18.00
1746	2007-08-02	136.65	136.96	134.15	136.49	213161200	18.64
1747	2007-08-01	133.64	135.38	127.77	135.00	437539200	18.43
1748	2007-07-31	142.97	143.48	131.52	131.76	440598200	17.99
1749	2007-07-30	144.33	145.45	139.57	141.43	276747100	19.31
1750	2007-07-27	146.19	148.92	143.78	143.85	290274600	19.64
1751	2007-07-26	145.91	148.50	136.96	146.00	546657300	19.94
1752	2007-07-25	137.35	138.36	135.00	137.26	374045700	18.74
1753	2007-07-24	138.88	141.00	134.15	134.89	448823200	18.42
1754	2007-07-23	143.31	145.22	140.93	143.70	259122500	19.62
1755	2007-07-20	141.65	144.18	140.00	143.75	291943400	19.63
1756	2007-07-19	140.30	140.81	139.65	140.00	183222900	19.12
1757	2007-07-18	138.19	138.44	136.04	138.12	189214200	18.86
1758	2007-07-17	138.30	139.60	137.50	138.91	177489900	18.97
1759	2007-07-16	138.39	139.98	137.50	138.10	234028200	18.86
1760	2007-07-13	135.03	137.85	134.52	137.73	226901500	18.81
1761	2007-07-12	133.85	134.24	132.39	134.07	176152200	18.31
1762	2007-07-11	132.07	133.70	131.31	132.39	205443000	18.08
1763	2007-07-10	128.88	134.50	128.81	132.35	313751900	18.07
1764	2007-07-09	132.38	132.90	129.18	130.33	248955000	17.80
1765	2007-07-06	133.13	133.34	130.40	132.30	218673700	18.06
1766	2007-07-05	128.80	132.97	128.69	132.75	363262900	18.13
1767	2007-07-03	122.00	127.40	121.50	127.17	290620400	17.36
1768	2007-07-02	121.05	122.09	119.30	121.26	248715600	16.56
1769	2007-06-29	121.97	124.00	121.09	122.04	284460400	16.66
1770	2007-06-28	122.36	122.49	120.00	120.56	209535900	16.46
1771	2007-06-27	120.61	122.04	119.26	121.89	243674200	16.64
1772	2007-06-26	123.98	124.00	118.72	119.65	336251300	16.34
1773	2007-06-25	124.19	125.09	121.06	122.34	241350900	16.70
1774	2007-06-22	123.85	124.45	122.38	123.00	157969000	16.80
1775	2007-06-21	121.70	124.29	120.72	123.90	216761300	16.92
1776	2007-06-20	123.87	124.66	121.50	121.55	224378000	16.60
1777	2007-06-19	124.69	125.01	122.91	123.66	235756500	16.89
1778	2007-06-18	123.28	125.18	122.54	125.09	227651200	17.08
1779	2007-06-15	120.62	120.67	119.86	120.50	202804700	16.45
1780	2007-06-14	117.20	119.45	116.42	118.75	243316500	16.21
1781	2007-06-13	121.15	121.19	115.40	117.50	430338300	16.04
1782	2007-06-12	119.35	121.71	118.31	120.38	356641600	16.44
1783	2007-06-11	126.00	126.15	119.54	120.19	468564600	16.41
1784	2007-06-08	125.82	125.83	122.29	124.49	310420600	17.00
1785	2007-06-07	124.99	127.61	123.19	124.07	478769900	16.94
1786	2007-06-06	122.30	124.05	121.95	123.64	278060300	16.88
1787	2007-06-05	121.41	122.69	120.50	122.67	230196400	16.75
1788	2007-06-04	118.63	121.73	117.90	121.33	221668300	16.57
1789	2007-06-01	121.10	121.19	118.29	118.40	221315500	16.17
1790	2007-05-31	120.07	122.17	119.54	121.19	324266600	16.55
1791	2007-05-30	114.30	118.88	113.53	118.77	369611200	16.22
1792	2007-05-29	114.45	114.86	112.69	114.35	161423500	15.61
1793	2007-05-25	112.00	113.78	111.50	113.62	158239900	15.51
1794	2007-05-24	112.81	114.46	110.37	110.69	221840500	15.11
1795	2007-05-23	114.02	115.00	112.59	112.89	227843700	15.41
1796	2007-05-22	112.49	113.75	112.01	113.54	143102400	15.50
1797	2007-05-21	110.31	112.45	110.05	111.98	159973100	15.29
1798	2007-05-18	110.23	110.64	109.77	110.02	155336300	15.02
1799	2007-05-17	107.15	109.87	107.15	109.44	183822800	14.94
1800	2007-05-16	108.53	108.83	103.42	107.34	281691900	14.66
1801	2007-05-15	109.57	110.20	106.48	107.52	238628600	14.68
1802	2007-05-14	109.62	110.00	108.25	109.36	162986600	14.93
1803	2007-05-11	107.74	109.13	106.78	108.74	163424100	14.85
1804	2007-05-10	106.63	108.84	105.92	107.34	299314400	14.66
1805	2007-05-09	104.91	106.96	104.89	106.88	179439400	14.59
1806	2007-05-08	103.47	105.15	103.42	105.06	195999300	14.35
1807	2007-05-07	101.08	104.35	101.01	103.92	215389300	14.19
1808	2007-05-04	100.80	101.60	100.50	100.81	95496800	13.77
1809	2007-05-03	100.73	101.45	100.01	100.40	144019400	13.71
1810	2007-05-02	99.65	100.54	99.47	100.39	126286300	13.71
1811	2007-05-01	99.59	100.35	98.55	99.47	133130900	13.58
1812	2007-04-30	100.09	101.00	99.67	99.80	154127400	13.63
1813	2007-04-27	98.18	99.95	97.69	99.92	174850900	13.64
1814	2007-04-26	101.58	102.50	98.30	98.84	434444500	13.50
1815	2007-04-25	94.23	95.40	93.80	95.35	296786000	13.02
1816	2007-04-24	93.96	96.39	91.30	93.24	263813200	12.73
1817	2007-04-23	91.59	93.80	91.42	93.51	195072500	12.77
1818	2007-04-20	90.89	91.18	90.55	90.97	130694900	12.42
1819	2007-04-19	90.19	91.25	89.83	90.27	106478400	12.33
1820	2007-04-18	90.16	90.85	89.60	90.40	116011000	12.34
1821	2007-04-17	92.00	92.30	89.70	90.35	187980100	12.34
1822	2007-04-16	90.57	91.50	90.25	91.43	152258400	12.48
1823	2007-04-13	90.90	91.40	90.06	90.24	179985400	12.32
1824	2007-04-12	92.04	92.31	90.72	92.19	164168900	12.59
1825	2007-04-11	93.90	93.95	92.33	92.59	137254600	12.64
1826	2007-04-10	93.67	94.26	93.41	94.25	88116700	12.87
1827	2007-04-09	95.21	95.30	93.04	93.65	103335400	12.79
1828	2007-04-05	94.12	94.68	93.52	94.68	88879000	12.93
1829	2007-04-04	94.94	95.14	94.13	94.27	119196000	12.87
1830	2007-04-03	94.14	95.23	93.76	94.50	145983600	12.90
1831	2007-04-02	94.14	94.25	93.02	93.65	125498100	12.79
1832	2007-03-30	94.28	94.68	92.75	92.91	150139500	12.69
1833	2007-03-29	94.19	94.19	92.23	93.75	181430900	12.80
1834	2007-03-28	94.88	95.40	93.15	93.24	235584300	12.73
1835	2007-03-27	95.71	96.83	95.00	95.46	233013200	13.03
1836	2007-03-26	93.99	95.90	93.30	95.85	216246800	13.09
1837	2007-03-23	93.35	94.07	93.30	93.52	112721000	12.77
1838	2007-03-22	93.73	94.36	93.00	93.96	140373100	12.83
1839	2007-03-21	91.99	94.00	91.65	93.87	171724000	12.82
1840	2007-03-20	91.35	91.84	91.06	91.48	122229100	12.49
1841	2007-03-19	90.24	91.55	89.59	91.13	178240300	12.44
1842	2007-03-16	89.54	89.99	89.32	89.59	142926000	12.23
1843	2007-03-15	89.96	90.36	89.31	89.57	139874700	12.23
1844	2007-03-14	88.60	90.00	87.92	90.00	199146500	12.29
1845	2007-03-13	89.41	90.60	88.40	88.40	216972700	12.07
1846	2007-03-12	88.07	89.99	87.99	89.87	182352100	12.27
1847	2007-03-09	88.80	88.85	87.40	87.97	112959000	12.01
1848	2007-03-08	88.59	88.72	87.46	88.00	127752800	12.02
1849	2007-03-07	88.05	88.97	87.45	87.72	156571100	11.98
1850	2007-03-06	87.80	88.31	87.40	88.19	180796700	12.04
1851	2007-03-05	85.89	88.65	85.76	86.32	209724900	11.79
1852	2007-03-02	86.77	87.54	85.21	85.41	215000100	11.66
1853	2007-03-01	84.03	88.31	83.75	87.06	353882200	11.89
1854	2007-02-28	83.00	85.60	83.00	84.61	229868800	11.55
1855	2007-02-27	86.30	87.08	83.41	83.93	286453300	11.46
1856	2007-02-26	89.84	90.00	87.61	88.51	153962200	12.09
1857	2007-02-23	89.16	90.34	88.85	89.07	129473400	12.16
1858	2007-02-22	90.80	90.81	88.53	89.51	209556200	12.22
1859	2007-02-21	85.98	89.49	85.96	89.20	288828400	12.18
1860	2007-02-20	84.65	86.16	84.16	85.90	154425600	11.73
1861	2007-02-16	85.25	85.41	84.66	84.83	99967000	11.58
1862	2007-02-15	85.44	85.62	84.78	85.21	90915300	11.64
1863	2007-02-14	84.63	85.64	84.57	85.30	126995400	11.65
1864	2007-02-13	85.16	85.29	84.30	84.70	145246500	11.57
1865	2007-02-12	84.43	85.18	83.63	84.88	181017900	11.59
1866	2007-02-09	85.88	86.20	83.21	83.27	215135200	11.37
1867	2007-02-08	85.43	86.51	85.41	86.18	169757700	11.77
1868	2007-02-07	84.48	86.38	83.55	86.15	266706300	11.76
1869	2007-02-06	84.45	84.47	82.86	84.15	216098400	11.49
1870	2007-02-05	84.30	85.23	83.94	83.94	144713100	11.46
1871	2007-02-02	84.12	85.25	83.70	84.75	155382500	11.57
1872	2007-02-01	86.23	86.27	84.74	84.74	166085500	11.57
1873	2007-01-31	84.86	86.00	84.35	85.73	214017300	11.71
1874	2007-01-30	86.43	86.49	85.25	85.55	144492600	11.68
1875	2007-01-29	86.30	86.65	85.53	85.94	225416100	11.73
1876	2007-01-26	87.11	87.37	84.99	85.38	246718500	11.66
1877	2007-01-25	87.11	88.50	86.03	86.25	226493400	11.78
1878	2007-01-24	86.68	87.15	86.08	86.70	231953400	11.84
1879	2007-01-23	85.73	87.51	85.51	85.70	301856100	11.70
1880	2007-01-22	89.14	89.16	85.65	86.79	363506500	11.85
1881	2007-01-19	88.63	89.65	88.12	88.50	341118400	12.08
1882	2007-01-18	92.10	92.11	89.05	89.07	591151400	12.16
1883	2007-01-17	97.56	97.60	94.82	94.95	411565000	12.96
1884	2007-01-16	95.68	97.25	95.45	97.10	311019100	13.26
1885	2007-01-12	94.59	95.06	93.23	94.62	328172600	12.92
1886	2007-01-11	95.94	96.78	95.10	95.80	360063200	13.08
1887	2007-01-10	94.75	97.80	93.45	97.00	738220000	13.24
1888	2007-01-09	86.45	92.98	85.15	92.57	837324600	12.64
1889	2007-01-08	85.96	86.53	85.28	85.47	199276700	11.67
1890	2007-01-05	85.77	86.20	84.40	85.05	208685400	11.61
1891	2007-01-04	84.05	85.95	83.82	85.66	211815100	11.70
1892	2007-01-03	86.29	86.58	81.90	83.80	309579900	11.44
1893	2006-12-29	83.95	85.40	83.36	84.84	269107300	11.58
1894	2006-12-28	80.22	81.25	79.65	80.87	279969200	11.04
1895	2006-12-27	78.15	82.00	76.77	81.52	483938700	11.13
1896	2006-12-26	82.15	82.57	80.89	81.51	122672200	11.13
1897	2006-12-22	83.46	84.04	81.60	82.20	153325900	11.22
1898	2006-12-21	84.70	85.48	82.20	82.90	225899800	11.32
1899	2006-12-20	86.47	86.67	84.74	84.76	141922900	11.57
1900	2006-12-19	84.73	86.68	83.62	86.31	227851400	11.79
1901	2006-12-18	87.63	88.00	84.59	85.47	180394200	11.67
1902	2006-12-15	89.02	89.22	87.33	87.72	184984800	11.98
1903	2006-12-14	89.05	90.00	88.26	88.55	208082700	12.09
1904	2006-12-13	87.95	89.07	87.15	89.05	214263000	12.16
1905	2006-12-12	88.61	88.84	85.53	86.14	256655000	11.76
1906	2006-12-11	88.90	89.30	88.05	88.75	124945100	12.12
1907	2006-12-08	87.23	89.39	87.00	88.26	196069300	12.05
1908	2006-12-07	90.03	90.50	86.90	87.04	251206900	11.88
1909	2006-12-06	90.64	91.39	89.67	89.83	159546100	12.27
1910	2006-12-05	91.65	92.33	90.87	91.27	165709600	12.46
1911	2006-12-04	91.88	92.05	90.50	91.12	177384200	12.44
1912	2006-12-01	91.80	92.33	90.10	91.32	198769900	12.47
1913	2006-11-30	92.21	92.68	91.06	91.66	217621600	12.52
1914	2006-11-29	93.00	93.15	90.25	91.80	289270800	12.53
1915	2006-11-28	90.36	91.97	89.91	91.81	259043400	12.54
1916	2006-11-27	92.51	93.16	89.50	89.54	268709000	12.23
1917	2006-11-24	89.53	93.08	89.50	91.63	129669400	12.51
1918	2006-11-22	88.99	90.75	87.85	90.31	167985300	12.33
1919	2006-11-21	87.42	88.60	87.11	88.60	155666700	12.10
1920	2006-11-20	85.40	87.00	85.20	86.47	142698500	11.81
1921	2006-11-17	85.14	85.94	85.00	85.85	116606000	11.72
1922	2006-11-16	84.87	86.30	84.62	85.61	173485200	11.69
1923	2006-11-15	85.05	85.90	84.00	84.05	163830800	11.48
1924	2006-11-14	84.80	85.00	83.90	85.00	147238700	11.61
1925	2006-11-13	83.22	84.45	82.64	84.35	112668500	11.52
1926	2006-11-10	83.55	83.60	82.50	83.12	93466100	11.35
1927	2006-11-09	82.90	84.69	82.12	83.34	230763400	11.38
1928	2006-11-08	80.02	82.69	79.89	82.45	172729200	11.26
1929	2006-11-07	80.45	81.00	80.13	80.51	131483100	10.99
1930	2006-11-06	78.95	80.06	78.43	79.71	108644200	10.88
1931	2006-11-03	79.36	79.53	77.79	78.29	107972200	10.69
1932	2006-11-02	78.92	79.32	78.50	78.98	116370800	10.78
1933	2006-11-01	81.10	81.38	78.36	79.16	152798100	10.81
1934	2006-10-31	81.45	81.68	80.23	81.08	125368600	11.07
1935	2006-10-30	79.99	80.90	79.50	80.42	124979400	10.98
1936	2006-10-27	81.75	82.45	80.01	80.41	148741600	10.98
1937	2006-10-26	81.90	82.60	81.13	82.19	108189200	11.22
1938	2006-10-25	81.35	82.00	81.01	81.68	121303700	11.15
1939	2006-10-24	81.21	81.68	80.20	81.05	115803100	11.07
1940	2006-10-23	79.99	81.90	79.75	81.46	208126800	11.12
1941	2006-10-20	78.97	79.99	78.67	79.95	159853400	10.92
1942	2006-10-19	79.26	79.95	78.16	78.99	378244300	10.79
1943	2006-10-18	74.75	75.37	73.91	74.53	283476900	10.18
1944	2006-10-17	75.04	75.27	74.04	74.29	120231300	10.14
1945	2006-10-16	75.19	75.88	74.79	75.40	127173200	10.30
1946	2006-10-13	75.63	76.88	74.74	75.02	171049200	10.24
1947	2006-10-12	73.61	75.39	73.60	75.26	148213800	10.28
1948	2006-10-11	73.42	73.98	72.60	73.23	142963800	10.00
1949	2006-10-10	74.54	74.58	73.08	73.81	132897100	10.08
1950	2006-10-09	73.80	75.08	73.53	74.63	109555600	10.19
1951	2006-10-06	74.42	75.04	73.81	74.22	116739700	10.13
1952	2006-10-05	74.53	76.16	74.13	74.83	170970800	10.22
1953	2006-10-04	74.10	75.46	73.16	75.38	207270700	10.29
1954	2006-10-03	74.45	74.95	73.19	74.08	197677200	10.12
1955	2006-10-02	75.10	75.87	74.30	74.86	178159800	10.22
1956	2006-09-29	77.11	77.52	76.68	76.98	101453100	10.51
1957	2006-09-28	77.02	77.48	75.95	77.01	180902400	10.52
1958	2006-09-27	77.17	77.47	75.82	76.41	202593300	10.43
1959	2006-09-26	76.18	77.78	76.10	77.61	275737000	10.60
1960	2006-09-25	73.81	75.86	73.72	75.75	214748100	10.34
1961	2006-09-22	74.30	74.34	72.58	73.00	166278000	9.97
1962	2006-09-21	75.25	76.06	74.02	74.65	198531200	10.19
1963	2006-09-20	74.38	75.68	74.22	75.26	205697800	10.28
1964	2006-09-19	74.10	74.36	72.80	73.77	177512300	10.07
1965	2006-09-18	73.80	74.86	73.30	73.89	176319500	10.09
1966	2006-09-15	74.60	74.98	73.29	74.10	245463400	10.12
1967	2006-09-14	73.72	74.67	73.46	74.17	200432400	10.13
1968	2006-09-13	72.85	74.32	72.30	74.20	286534500	10.13
1969	2006-09-12	72.81	73.45	71.45	72.63	421171800	9.92
1970	2006-09-11	72.43	73.73	71.42	72.50	237281100	9.90
1971	2006-09-08	73.37	73.57	71.91	72.52	223980400	9.90
1972	2006-09-07	70.60	73.48	70.25	72.80	316989400	9.94
1973	2006-09-06	71.08	71.69	69.70	70.03	243525800	9.56
1974	2006-09-05	68.97	71.50	68.55	71.48	253114400	9.76
1975	2006-09-01	68.48	68.65	67.82	68.38	102123700	9.34
1976	2006-08-31	67.28	68.30	66.66	67.85	143674300	9.26
1977	2006-08-30	67.34	67.82	66.68	66.96	170035600	9.14
1978	2006-08-29	66.99	67.26	65.12	66.48	236833100	9.08
1979	2006-08-28	68.50	68.61	66.68	66.98	184540300	9.15
1980	2006-08-25	67.34	69.05	67.31	68.75	135989700	9.39
1981	2006-08-24	67.89	68.19	66.27	67.81	163797900	9.26
1982	2006-08-23	68.00	68.65	66.94	67.31	134064700	9.19
1983	2006-08-22	66.68	68.32	66.50	67.62	144242000	9.23
1984	2006-08-21	67.30	67.31	66.15	66.56	131556600	9.09
1985	2006-08-18	67.71	68.40	67.26	67.91	134088500	9.27
1986	2006-08-17	68.00	68.66	67.18	67.59	145287100	9.23
1987	2006-08-16	67.10	68.07	66.33	67.98	195321000	9.28
1988	2006-08-15	65.34	66.50	64.80	66.45	215338200	9.07
1989	2006-08-14	64.05	65.22	63.60	63.94	179405100	8.73
1990	2006-08-11	63.23	64.13	62.58	63.65	194382300	8.69
1991	2006-08-10	63.25	64.81	62.70	64.07	174440000	8.75
1992	2006-08-09	65.43	65.60	63.40	63.59	238959700	8.68
1993	2006-08-08	67.09	67.11	64.51	64.78	249466000	8.85
1994	2006-08-07	67.72	69.60	66.31	67.21	311378200	9.18
1995	2006-08-04	67.05	68.61	64.96	68.30	463216600	9.33
1996	2006-08-03	67.91	70.00	67.81	69.59	210261100	9.50
1997	2006-08-02	67.65	68.68	67.51	68.16	137692100	9.31
1998	2006-08-01	67.22	67.93	65.94	67.18	177941400	9.17
1999	2006-07-31	66.83	68.63	66.28	67.96	223210400	9.28
2000	2006-07-28	63.94	65.68	63.50	65.59	172876900	8.96
2001	2006-07-27	64.50	65.02	62.86	63.40	183761200	8.66
2002	2006-07-26	62.00	64.64	61.68	63.87	224606900	8.72
2003	2006-07-25	61.78	62.09	60.78	61.93	147267400	8.46
2004	2006-07-24	61.26	62.10	60.43	61.42	180714100	8.39
2005	2006-07-21	59.82	61.15	59.64	60.72	222973100	8.29
2006	2006-07-20	60.96	61.59	59.72	60.50	493036600	8.26
2007	2006-07-19	52.96	55.08	52.36	54.10	347685800	7.39
2008	2006-07-18	53.16	53.85	51.85	52.90	250112100	7.22
2009	2006-07-17	51.73	53.11	51.65	52.37	256135600	7.15
2010	2006-07-14	52.50	52.89	50.16	50.67	248259200	6.92
2011	2006-07-13	52.03	54.12	51.41	52.25	312476500	7.13
2012	2006-07-12	55.17	55.24	52.92	52.96	231832300	7.23
2013	2006-07-11	55.11	55.99	54.53	55.65	206255700	7.60
2014	2006-07-10	55.70	56.49	54.50	55.00	132336400	7.51
2015	2006-07-07	55.48	56.55	54.67	55.40	199840200	7.56
2016	2006-07-06	57.09	57.40	55.61	55.77	158302200	7.62
2017	2006-07-05	57.15	57.60	56.56	57.00	129560200	7.78
2018	2006-07-03	57.52	58.18	57.34	57.95	48692700	7.91
2019	2006-06-30	57.59	57.75	56.50	57.27	184923900	7.82
2020	2006-06-29	56.76	59.09	56.39	58.97	218349600	8.05
2021	2006-06-28	57.29	57.30	55.41	56.02	212676100	7.65
2022	2006-06-27	59.09	59.22	57.40	57.43	137652900	7.84
2023	2006-06-26	59.17	59.20	58.37	58.99	116634000	8.05
2024	2006-06-23	59.72	60.17	58.73	58.83	165050900	8.03
2025	2006-06-22	58.20	59.75	58.07	59.58	241408300	8.14
2026	2006-06-21	57.74	58.71	57.30	57.86	215824000	7.90
2027	2006-06-20	57.61	58.35	57.29	57.47	168243600	7.85
2028	2006-06-19	57.83	58.18	57.00	57.20	176143800	7.81
2029	2006-06-16	58.96	59.19	57.52	57.56	209525400	7.86
2030	2006-06-15	57.30	59.74	56.75	59.38	297595900	8.11
2031	2006-06-14	58.28	58.78	56.69	57.61	219534000	7.87
2032	2006-06-13	57.61	59.10	57.36	58.33	270160800	7.96
2033	2006-06-12	59.40	59.73	56.96	57.00	179446400	7.78
2034	2006-06-09	61.18	61.56	59.10	59.24	193959500	8.09
2035	2006-06-08	58.44	60.93	57.15	60.76	349370700	8.30
2036	2006-06-07	60.10	60.40	58.35	58.56	187626600	8.00
2037	2006-06-06	60.22	60.63	58.91	59.72	181509300	8.15
2038	2006-06-05	61.15	61.15	59.97	60.00	151446400	8.19
2039	2006-06-02	62.99	63.10	60.88	61.66	171446800	8.42
2040	2006-06-01	59.85	62.28	59.52	62.17	235627000	8.49
2041	2006-05-31	61.76	61.79	58.69	59.77	320244400	8.16
2042	2006-05-30	63.29	63.30	61.22	61.22	140850500	8.36
2043	2006-05-26	64.31	64.56	63.14	63.55	108237500	8.68
2044	2006-05-25	64.26	64.45	63.29	64.33	115843000	8.78
2045	2006-05-24	62.99	63.65	61.56	63.34	229007800	8.65
2046	2006-05-23	64.86	65.19	63.00	63.15	173603500	8.62
2047	2006-05-22	63.87	63.99	62.77	63.38	179743900	8.65
2048	2006-05-19	63.26	64.88	62.82	64.51	246466500	8.81
2049	2006-05-18	65.68	66.26	63.12	63.18	164610600	8.63
2050	2006-05-17	64.71	65.70	64.07	65.26	188548500	8.91
2051	2006-05-16	68.10	68.25	64.75	64.98	234185000	8.87
2052	2006-05-15	67.37	68.38	67.12	67.79	132294400	9.26
2053	2006-05-12	67.85	68.69	66.86	67.70	160443500	9.24
2054	2006-05-11	70.79	70.84	67.55	68.15	203172200	9.31
2055	2006-05-10	71.29	71.33	69.61	70.60	114972200	9.64
2056	2006-05-09	71.82	72.56	70.62	71.03	132916700	9.70
2057	2006-05-08	72.99	73.80	71.72	71.89	148712900	9.82
2058	2006-05-05	71.86	72.25	71.15	71.89	140977900	9.82
2059	2006-05-04	71.22	72.89	70.46	71.13	215105100	9.71
2060	2006-05-03	71.83	71.95	70.18	71.14	171747800	9.71
2061	2006-05-02	70.15	71.98	70.11	71.62	192915800	9.78
2062	2006-05-01	70.77	71.54	69.16	69.60	187595100	9.50
2063	2006-04-28	69.38	71.30	69.20	70.39	190009400	9.61
2064	2006-04-27	67.73	69.86	67.35	69.36	211486800	9.47
2065	2006-04-26	66.65	68.28	66.40	68.15	177721600	9.31
2066	2006-04-25	65.96	66.59	65.56	66.17	132265700	9.04
2067	2006-04-24	66.85	66.92	65.50	65.75	176757000	8.98
2068	2006-04-21	68.19	68.64	66.47	67.04	197246700	9.15
2069	2006-04-20	69.51	70.00	66.20	67.63	416745700	9.23
2070	2006-04-19	66.82	67.00	65.47	65.65	271508300	8.96
2071	2006-04-18	65.04	66.47	64.79	66.22	198711100	9.04
2072	2006-04-17	66.51	66.84	64.35	64.81	180484500	8.85
2073	2006-04-13	66.34	67.44	65.81	66.47	183669500	9.08
2074	2006-04-12	68.01	68.17	66.30	66.71	184973600	9.11
2075	2006-04-11	68.99	69.30	67.07	67.99	234829000	9.28
2076	2006-04-10	70.29	70.93	68.45	68.67	225878800	9.38
2077	2006-04-07	70.93	71.21	68.47	69.79	386309700	9.53
2078	2006-04-06	68.30	72.05	68.20	71.24	665942200	9.73
2079	2006-04-05	64.71	67.21	64.15	67.21	558352200	9.18
2080	2006-04-04	62.10	62.22	61.05	61.17	232981000	8.35
2081	2006-04-03	63.67	64.12	62.61	62.65	203947800	8.55
2082	2006-03-31	63.25	63.61	62.24	62.72	203839300	8.56
2083	2006-03-30	62.82	63.30	61.53	62.75	347662700	8.57
2084	2006-03-29	59.13	62.52	57.67	62.33	586708500	8.51
2085	2006-03-28	59.63	60.14	58.25	58.71	342580700	8.02
2086	2006-03-27	60.35	61.38	59.40	59.51	277018000	8.13
2087	2006-03-24	60.25	60.94	59.03	59.96	267995000	8.19
2088	2006-03-23	61.82	61.90	59.61	60.16	356956600	8.21
2089	2006-03-22	62.16	63.25	61.27	61.67	336473900	8.42
2090	2006-03-21	61.81	64.34	61.39	61.81	336341600	8.44
2091	2006-03-20	65.22	65.46	63.87	63.99	151360300	8.74
2092	2006-03-17	64.75	65.54	64.11	64.66	203010500	8.83
2093	2006-03-16	66.85	66.90	64.30	64.31	187409600	8.78
2094	2006-03-15	67.71	68.04	65.52	66.23	222999000	9.04
2095	2006-03-14	65.77	67.32	65.50	67.32	160505100	9.19
2096	2006-03-13	65.05	66.28	64.79	65.68	215296900	8.97
2097	2006-03-10	64.05	64.49	62.45	63.19	260785700	8.63
2098	2006-03-09	65.98	66.47	63.81	63.93	199826200	8.73
2099	2006-03-08	66.29	67.20	65.35	65.66	163312800	8.97
2100	2006-03-07	65.76	66.90	65.08	66.31	218219400	9.05
2101	2006-03-06	67.69	67.72	64.94	65.48	228166400	8.94
2102	2006-03-03	69.40	69.91	67.53	67.72	184417100	9.25
2103	2006-03-02	68.99	69.99	68.67	69.61	156318400	9.50
2104	2006-03-01	68.84	69.49	68.02	69.10	190954400	9.44
2105	2006-02-28	71.58	72.40	68.10	68.49	316745100	9.35
2106	2006-02-27	71.99	72.12	70.65	70.99	197810200	9.69
2107	2006-02-24	72.14	72.89	71.20	71.46	133686000	9.76
2108	2006-02-23	71.79	73.00	71.43	71.75	214229400	9.80
2109	2006-02-22	69.00	71.67	68.00	71.32	244559700	9.74
2110	2006-02-21	70.59	70.80	68.68	69.08	194901700	9.43
2111	2006-02-17	70.30	70.89	69.61	70.29	143999800	9.60
2112	2006-02-16	69.91	71.01	69.48	70.57	237043800	9.64
2113	2006-02-15	67.16	69.62	66.75	69.22	289942800	9.45
2114	2006-02-14	65.10	68.10	65.00	67.64	290234700	9.24
2115	2006-02-13	66.63	66.75	64.64	64.71	220874500	8.84
2116	2006-02-10	65.18	67.67	62.90	67.31	440119400	9.19
2117	2006-02-09	69.10	69.23	64.53	64.95	287441000	8.87
2118	2006-02-08	68.49	69.08	66.00	68.81	238278600	9.40
2119	2006-02-07	68.27	69.48	66.68	67.60	347207700	9.23
2120	2006-02-06	72.02	72.51	66.74	67.30	412941900	9.19
2121	2006-02-03	72.24	72.79	71.04	71.85	173030900	9.81
2122	2006-02-02	75.10	75.36	72.05	72.10	176830500	9.84
2123	2006-02-01	74.95	76.46	74.64	75.42	130296600	10.30
2124	2006-01-31	75.50	76.34	73.75	75.51	228385500	10.31
2125	2006-01-30	71.17	76.60	70.87	75.00	349600300	10.24
2126	2006-01-27	72.95	73.60	71.10	72.03	238466200	9.84
2127	2006-01-26	74.53	75.43	71.93	72.33	295346800	9.88
2128	2006-01-25	77.39	77.50	73.25	74.20	318946600	10.13
2129	2006-01-24	78.76	79.42	75.77	76.04	285563600	10.38
2130	2006-01-23	76.10	79.56	76.00	77.67	264932500	10.61
2131	2006-01-20	79.28	80.04	75.83	76.09	283689700	10.39
2132	2006-01-19	81.25	81.66	78.74	79.04	423962000	10.79
2133	2006-01-18	83.08	84.05	81.85	82.49	300159300	11.26
2134	2006-01-17	85.70	86.38	83.87	84.71	208905900	11.57
2135	2006-01-13	84.99	86.01	84.60	85.59	194076400	11.69
2136	2006-01-12	84.97	86.40	83.62	84.29	320202400	11.51
2137	2006-01-11	83.84	84.80	82.59	83.90	373448600	11.46
2138	2006-01-10	76.25	81.89	75.83	80.86	569967300	11.04
2139	2006-01-09	76.73	77.20	75.74	76.05	168760200	10.38
2140	2006-01-06	75.25	76.70	74.55	76.30	176114400	10.42
2141	2006-01-05	74.83	74.90	73.75	74.38	112355600	10.16
2142	2006-01-04	75.13	75.98	74.50	74.97	154900900	10.24
2143	2006-01-03	72.38	74.75	72.25	74.75	201808600	10.21
2144	2005-12-30	70.91	72.43	70.34	71.89	156065700	9.82
2145	2005-12-29	73.78	73.82	71.42	71.45	122506300	9.76
2146	2005-12-28	74.47	74.76	73.32	73.57	99528800	10.05
2147	2005-12-27	74.00	75.18	73.95	74.23	147647500	10.14
2148	2005-12-23	74.17	74.26	73.30	73.35	57464400	10.02
2149	2005-12-22	73.91	74.49	73.60	74.02	92652700	10.11
2150	2005-12-21	72.60	73.61	72.54	73.50	118934200	10.04
2151	2005-12-20	71.63	72.38	71.12	72.11	119777000	9.85
2152	2005-12-19	71.11	72.60	71.04	71.38	132323800	9.75
2153	2005-12-16	72.14	72.30	71.06	71.11	167792800	9.71
2154	2005-12-15	72.68	72.86	71.35	72.18	140290500	9.86
2155	2005-12-14	72.53	73.30	70.27	72.01	362679100	9.83
2156	2005-12-13	74.85	75.46	74.21	74.98	123454100	10.24
2157	2005-12-12	74.87	75.35	74.56	74.91	131248600	10.23
2158	2005-12-09	74.21	74.59	73.35	74.33	138850600	10.15
2159	2005-12-08	73.20	74.17	72.60	74.08	197619800	10.12
2160	2005-12-07	74.23	74.46	73.12	73.95	169866200	10.10
2161	2005-12-06	73.93	74.83	73.35	74.05	214257400	10.11
2162	2005-12-05	71.95	72.53	71.49	71.82	145917800	9.81
2163	2005-12-02	72.27	72.74	70.70	72.63	223940500	9.92
2164	2005-12-01	68.95	71.73	68.81	71.60	203223300	9.78
2165	2005-11-30	68.43	68.85	67.52	67.82	148918700	9.26
2166	2005-11-29	69.99	70.30	67.35	68.10	222858300	9.30
2167	2005-11-28	70.72	71.07	69.07	69.66	254629900	9.51
2168	2005-11-25	67.66	69.54	67.50	69.34	98753200	9.47
2169	2005-11-23	66.88	67.98	66.69	67.11	121463300	9.16
2170	2005-11-22	64.84	66.76	64.52	66.52	135070600	9.08
2171	2005-11-21	64.82	65.19	63.72	64.96	127927800	8.87
2172	2005-11-18	65.31	65.43	64.37	64.56	131240200	8.82
2173	2005-11-17	65.59	65.88	64.25	64.52	169051400	8.81
2174	2005-11-16	63.15	65.06	63.09	64.95	196128800	8.87
2175	2005-11-15	61.60	63.08	61.46	62.28	134210300	8.50
2176	2005-11-14	61.54	61.98	60.91	61.45	92483300	8.39
2177	2005-11-11	61.54	62.11	61.34	61.54	106362200	8.40
2178	2005-11-10	60.64	61.20	59.01	61.18	166336100	8.35
2179	2005-11-09	60.00	61.21	60.00	60.11	138232500	8.21
2180	2005-11-08	59.95	60.38	59.10	59.90	118441400	8.18
2181	2005-11-07	60.85	61.67	60.14	60.23	159707800	8.22
2182	2005-11-04	60.35	61.24	59.62	61.15	219508800	8.35
2183	2005-11-03	60.26	62.32	60.07	61.85	221095700	8.45
2184	2005-11-02	57.72	60.00	57.60	59.95	214265100	8.19
2185	2005-11-01	57.24	58.14	56.87	57.50	187421500	7.85
2186	2005-10-31	55.20	57.98	54.75	57.59	235211200	7.86
2187	2005-10-28	56.04	56.43	54.17	54.47	192446800	7.44
2188	2005-10-27	56.99	57.01	55.41	55.41	102885300	7.57
2189	2005-10-26	56.28	57.56	55.92	57.03	157898300	7.79
2190	2005-10-25	56.40	56.85	55.69	56.10	116281900	7.66
2191	2005-10-24	55.25	56.79	55.09	56.79	152438300	7.75
2192	2005-10-21	56.84	56.98	55.36	55.66	199181500	7.60
2193	2005-10-20	54.47	56.50	54.35	56.14	339440500	7.67
2194	2005-10-19	52.07	54.96	51.21	54.94	252170800	7.50
2195	2005-10-18	53.25	53.95	52.20	52.21	152397000	7.13
2196	2005-10-17	53.98	54.23	52.68	53.44	154208600	7.30
2197	2005-10-14	54.03	54.35	52.79	54.00	258888000	7.37
2198	2005-10-13	49.44	53.95	49.27	53.74	466393900	7.34
2199	2005-10-12	48.65	50.30	47.87	49.25	674371600	6.72
2200	2005-10-11	51.23	51.87	50.40	51.59	306471200	7.04
2201	2005-10-10	51.76	51.91	50.28	50.37	126876400	6.88
2202	2005-10-07	51.72	51.93	50.55	51.30	169470700	7.00
2203	2005-10-06	53.20	53.49	50.87	51.70	189384300	7.06
2204	2005-10-05	54.33	54.36	52.75	52.78	152692400	7.21
2205	2005-10-04	54.95	55.35	53.64	53.75	134864800	7.34
2206	2005-10-03	54.16	54.54	53.68	54.44	126888300	7.43
2207	2005-09-30	52.33	53.65	51.88	53.61	132908300	7.32
2208	2005-09-29	51.23	52.59	50.81	52.34	159211500	7.15
2209	2005-09-28	53.07	53.11	50.59	51.08	281386000	6.97
2210	2005-09-27	53.92	54.24	53.43	53.44	85425900	7.30
2211	2005-09-26	54.03	54.56	53.32	53.84	136640700	7.35
2212	2005-09-23	52.10	53.50	51.84	53.20	139614300	7.26
2213	2005-09-22	51.88	52.47	51.32	51.90	115931900	7.09
2214	2005-09-21	52.96	53.05	51.86	52.11	108686900	7.12
2215	2005-09-20	52.99	53.81	52.92	53.19	204957200	7.26
2216	2005-09-19	51.05	52.89	51.05	52.64	195932800	7.19
2217	2005-09-16	50.23	51.21	49.95	51.21	147751100	6.99
2218	2005-09-15	50.00	50.18	49.33	49.87	103789000	6.81
2219	2005-09-14	51.06	51.19	49.46	49.61	118606600	6.77
2220	2005-09-13	51.02	51.29	50.32	50.82	123221000	6.94
2221	2005-09-12	51.10	51.63	50.58	51.40	113199100	7.02
2222	2005-09-09	50.07	51.35	49.79	51.31	153910400	7.01
2223	2005-09-08	49.35	50.12	49.14	49.78	175660100	6.80
2224	2005-09-07	49.05	49.40	47.92	48.68	240768500	6.65
2225	2005-09-06	46.70	48.88	46.55	48.80	204654800	6.66
2226	2005-09-02	46.30	46.80	46.12	46.22	55594700	6.31
2227	2005-09-01	47.00	47.17	46.09	46.26	89091800	6.32
2228	2005-08-31	46.86	47.03	46.27	46.89	100739100	6.40
2229	2005-08-30	45.99	46.79	45.92	46.57	129690400	6.36
2230	2005-08-29	45.27	46.03	45.26	45.84	64073800	6.26
2231	2005-08-26	46.12	46.34	45.36	45.74	65264500	6.25
2232	2005-08-25	46.12	46.49	45.81	46.06	69063400	6.29
2233	2005-08-24	45.60	47.12	45.59	45.77	143017700	6.25
2234	2005-08-23	45.85	46.10	45.32	45.74	73901100	6.25
2235	2005-08-22	46.15	46.75	45.26	45.87	96933200	6.26
2236	2005-08-19	46.28	46.70	45.77	45.83	94142300	6.26
2237	2005-08-18	46.91	47.00	45.75	46.30	110639900	6.32
2238	2005-08-17	46.40	47.44	46.37	47.15	124931100	6.44
2239	2005-08-16	47.39	47.50	46.21	46.25	134405600	6.32
2240	2005-08-15	46.48	48.33	46.45	47.68	271681900	6.51
2241	2005-08-12	43.46	46.22	43.36	46.10	229009200	6.29
2242	2005-08-11	43.39	44.12	43.25	44.00	67995900	6.01
2243	2005-08-10	44.00	44.39	43.31	43.38	90236300	5.92
2244	2005-08-09	42.93	43.89	42.91	43.82	95209800	5.98
2245	2005-08-08	43.00	43.25	42.61	42.65	44095800	5.82
2246	2005-08-05	42.49	43.36	42.02	42.99	60482800	5.87
2247	2005-08-04	42.89	43.00	42.29	42.71	67326000	5.83
2248	2005-08-03	43.19	43.31	42.77	43.22	64580600	5.90
2249	2005-08-02	42.89	43.50	42.61	43.19	74218900	5.90
2250	2005-08-01	42.57	43.08	42.08	42.75	78562400	5.84
2251	2005-07-29	43.56	44.38	42.26	42.65	140520100	5.82
2252	2005-07-28	43.85	44.00	43.30	43.80	62827800	5.98
2253	2005-07-27	43.83	44.07	42.67	43.99	70937300	6.01
2254	2005-07-26	44.01	44.11	43.36	43.63	67148200	5.96
2255	2005-07-25	43.99	44.28	43.73	43.81	73656800	5.98
2256	2005-07-22	43.44	44.00	43.39	44.00	75276600	6.01
2257	2005-07-21	43.70	44.04	42.90	43.29	101066000	5.91
2258	2005-07-20	42.86	43.80	42.65	43.63	113348900	5.96
2259	2005-07-19	41.52	43.23	41.07	43.19	167765500	5.90
2260	2005-07-18	41.41	42.10	41.37	41.49	146574400	5.67
2261	2005-07-15	40.97	41.57	40.46	41.55	171920700	5.67
2262	2005-07-14	40.79	42.01	40.23	40.75	524015100	5.56
2263	2005-07-13	38.29	38.50	37.90	38.35	171208800	5.24
2264	2005-07-12	38.23	38.40	37.91	38.24	96759600	5.22
2265	2005-07-11	38.37	38.65	37.78	38.10	97197100	5.20
2266	2005-07-08	37.87	38.28	37.47	38.25	72683800	5.22
2267	2005-07-07	36.81	37.76	36.80	37.63	95930800	5.14
2268	2005-07-06	37.71	38.16	37.20	37.39	98656600	5.11
2269	2005-07-05	36.55	38.15	36.50	37.98	113567300	5.19
2270	2005-07-01	36.83	36.97	36.29	36.50	62500200	4.98
2271	2005-06-30	36.61	37.16	36.31	36.81	104597500	5.03
2272	2005-06-29	37.23	37.29	36.12	36.37	112089600	4.97
2273	2005-06-28	37.49	37.59	37.17	37.31	87574900	5.09
2274	2005-06-27	36.84	38.10	36.68	37.10	150042900	5.07
2275	2005-06-24	39.09	39.12	37.68	37.76	102677400	5.16
2276	2005-06-23	38.83	39.78	38.65	38.89	168563500	5.31
2277	2005-06-22	38.26	38.60	38.14	38.55	106231300	5.26
2278	2005-06-21	37.72	38.19	37.38	37.86	92631700	5.17
2279	2005-06-20	37.85	38.09	37.45	37.61	80929100	5.14
2280	2005-06-17	38.47	38.54	37.83	38.31	149031400	5.23
2281	2005-06-16	37.19	38.08	36.82	37.98	136918600	5.19
2282	2005-06-15	36.87	37.30	36.30	37.13	140835800	5.07
2283	2005-06-14	35.92	36.15	35.75	36.00	86961700	4.92
2284	2005-06-13	35.89	36.61	35.82	35.90	108943100	4.90
2285	2005-06-10	37.40	37.40	35.52	35.81	169733200	4.89
2286	2005-06-09	37.00	37.94	36.82	37.65	97563900	5.14
2287	2005-06-08	36.63	37.25	36.57	36.92	101001600	5.04
2288	2005-06-07	37.60	37.73	36.45	36.54	186316200	4.99
2289	2005-06-06	38.33	38.63	37.56	37.92	202991600	5.18
2290	2005-06-03	38.16	38.58	37.77	38.24	239217300	5.22
2291	2005-06-02	40.05	40.32	39.60	40.04	93493400	5.47
2292	2005-06-01	39.89	40.76	39.86	40.30	113453200	5.50
2293	2005-05-31	40.66	40.74	39.58	39.76	101051300	5.43
2294	2005-05-27	40.64	40.79	40.01	40.56	79002000	5.54
2295	2005-05-26	39.94	40.94	39.94	40.74	131380200	5.56
2296	2005-05-25	39.50	39.95	39.32	39.78	99001700	5.43
2297	2005-05-24	39.45	39.99	39.03	39.70	148365000	5.42
2298	2005-05-23	37.85	39.90	37.85	39.76	260643600	5.43
2299	2005-05-20	37.25	37.65	37.19	37.55	113162700	5.13
2300	2005-05-19	35.78	37.68	35.78	37.55	198290400	5.13
2301	2005-05-18	35.45	37.56	34.99	35.84	159180700	4.89
2302	2005-05-17	35.14	35.46	34.54	35.36	147086100	4.83
2303	2005-05-16	34.56	35.70	34.53	35.55	118573700	4.85
2304	2005-05-13	34.20	35.23	34.07	34.77	175678300	4.75
2305	2005-05-12	35.42	35.59	34.00	34.13	242560500	4.66
2306	2005-05-11	35.20	35.67	33.11	35.61	510495300	4.86
2307	2005-05-10	36.75	37.25	36.33	36.42	110065900	4.97
2308	2005-05-09	37.28	37.45	36.75	36.97	88923800	5.05
2309	2005-05-06	36.89	37.33	36.79	37.24	81561900	5.08
2310	2005-05-05	37.25	37.27	36.47	36.68	96841500	5.01
2311	2005-05-04	36.11	37.20	36.10	37.15	112044100	5.07
2312	2005-05-03	36.40	36.74	36.03	36.21	124184900	4.94
2313	2005-05-02	36.21	36.65	36.02	36.43	116480000	4.97
2314	2005-04-29	36.15	36.23	35.22	36.06	167907600	4.92
2315	2005-04-28	36.29	36.34	35.24	35.54	143776500	4.85
2316	2005-04-27	35.89	36.36	35.51	35.95	153472200	4.91
2317	2005-04-26	36.78	37.51	36.12	36.19	202626900	4.94
2318	2005-04-25	36.49	37.02	36.11	36.98	186615100	5.05
2319	2005-04-22	36.84	37.00	34.90	35.50	209782300	4.85
2320	2005-04-21	36.40	37.21	35.90	37.18	189898100	5.08
2321	2005-04-20	37.66	37.74	35.44	35.51	236282900	4.85
2322	2005-04-19	36.60	37.44	35.87	37.09	270410700	5.06
2323	2005-04-18	35.00	36.30	34.00	35.62	331794400	4.86
2324	2005-04-15	36.62	37.25	35.28	35.35	432021800	4.83
2325	2005-04-14	38.81	39.56	36.84	37.26	688298100	5.09
2326	2005-04-13	42.95	42.99	40.39	41.04	342986700	5.60
2327	2005-04-12	42.49	43.19	42.01	42.66	245265300	5.83
2328	2005-04-11	44.15	44.25	41.91	41.92	205415700	5.72
2329	2005-04-08	43.70	44.45	43.54	43.74	162487500	5.97
2330	2005-04-07	42.33	43.75	42.25	43.56	126746900	5.95
2331	2005-04-06	42.40	42.81	42.15	42.33	103706400	5.78
2332	2005-04-05	41.22	42.24	41.09	41.89	139059900	5.72
2333	2005-04-04	40.99	41.31	40.16	41.09	145003600	5.61
2334	2005-04-01	42.09	42.18	40.57	40.89	160321000	5.58
2335	2005-03-31	42.45	42.52	41.59	41.67	159033700	5.69
2336	2005-03-30	42.07	42.80	41.82	42.80	98739900	5.84
2337	2005-03-29	42.56	42.83	41.50	41.75	115339000	5.70
2338	2005-03-28	42.75	42.96	42.47	42.53	68852700	5.81
2339	2005-03-24	42.91	43.00	42.50	42.50	88176200	5.80
2340	2005-03-23	42.45	43.40	42.02	42.55	152455800	5.81
2341	2005-03-22	43.71	43.96	42.68	42.83	137853800	5.85
2342	2005-03-21	43.29	43.97	42.86	43.70	135282000	5.97
2343	2005-03-18	43.33	43.44	42.50	42.96	235037600	5.87
2344	2005-03-17	41.53	42.88	41.32	42.25	200480000	5.77
2345	2005-03-16	41.21	42.31	40.78	41.18	174453300	5.62
2346	2005-03-15	40.64	41.14	40.25	40.96	127152200	5.59
2347	2005-03-14	40.52	40.79	39.52	40.32	151346300	5.51
2348	2005-03-11	40.21	40.59	39.80	40.27	158207700	5.50
2349	2005-03-10	39.53	40.26	39.10	39.83	194277300	5.44
2350	2005-03-09	39.64	40.28	38.83	39.35	330616300	5.37
2351	2005-03-08	41.90	42.16	40.10	40.53	255362800	5.53
2352	2005-03-07	42.80	43.25	42.35	42.75	112658000	5.84
2353	2005-03-04	42.76	43.01	41.85	42.81	189154700	5.85
2354	2005-03-03	44.37	44.41	41.22	41.79	352913400	5.71
2355	2005-03-02	44.25	44.89	44.08	44.12	114540300	6.02
2356	2005-03-01	44.99	45.11	44.16	44.50	117047000	6.08
2357	2005-02-28	44.68	45.14	43.96	44.86	162902600	6.13
2358	2005-02-25	89.62	89.91	88.19	88.99	228877600	6.08
2359	2005-02-24	88.48	89.31	87.73	88.93	379757000	6.07
2360	2005-02-23	86.72	88.45	85.55	88.23	336295400	6.02
2361	2005-02-22	86.30	88.30	85.29	85.29	304823400	5.82
2362	2005-02-18	87.74	87.86	86.25	86.81	290813600	5.93
2363	2005-02-17	90.65	90.88	87.45	87.81	379618400	6.00
2364	2005-02-16	88.15	90.20	87.35	90.13	409810800	6.15
2365	2005-02-15	86.66	89.08	86.00	88.41	578054400	6.04
2366	2005-02-14	82.73	84.79	82.05	84.63	317865800	5.78
2367	2005-02-11	79.86	81.76	78.94	81.21	300263600	5.54
2368	2005-02-10	78.72	79.28	76.66	78.36	273254800	5.35
2369	2005-02-09	81.04	81.99	78.10	78.74	297864000	5.38
2370	2005-02-08	79.07	81.38	78.79	80.90	222504800	5.52
2371	2005-02-07	78.93	79.35	77.50	78.94	131114200	5.39
2372	2005-02-04	77.87	78.93	77.53	78.84	140889000	5.38
2373	2005-02-03	79.10	79.43	77.33	77.81	182912800	5.31
2374	2005-02-02	77.95	79.91	77.69	79.63	255015600	5.44
2375	2005-02-01	77.05	77.77	76.58	77.53	169598800	5.29
2376	2005-01-31	74.58	77.89	74.51	76.90	420274400	5.25
2377	2005-01-28	72.62	73.98	72.44	73.98	200403000	5.05
2378	2005-01-27	72.16	72.92	71.55	72.64	124056800	4.96
2379	2005-01-26	72.66	72.75	71.22	72.25	184874200	4.93
2380	2005-01-25	71.37	72.84	70.94	72.05	242307800	4.92
2381	2005-01-24	70.98	71.78	70.55	70.76	210407400	4.83
2382	2005-01-21	71.31	71.60	70.00	70.49	227833200	4.81
2383	2005-01-20	69.65	71.27	69.47	70.46	228730600	4.81
2384	2005-01-19	70.49	71.46	69.75	69.88	187973800	4.77
2385	2005-01-18	69.85	70.70	67.75	70.65	251615000	4.82
2386	2005-01-14	70.25	71.72	69.19	70.20	442685600	4.79
2387	2005-01-13	73.71	74.42	69.73	69.80	791179200	4.77
2388	2005-01-12	65.45	65.90	63.30	65.46	479925600	4.47
2389	2005-01-11	68.25	69.15	64.14	64.56	652906800	4.41
2390	2005-01-10	69.83	70.70	67.88	68.96	431327400	4.71
2391	2005-01-07	65.00	69.63	64.75	69.25	556862600	4.73
2392	2005-01-06	64.67	64.91	63.33	64.55	176388800	4.41
2393	2005-01-05	64.46	65.25	64.05	64.50	170108400	4.40
2394	2005-01-04	63.79	65.47	62.97	63.94	274202600	4.37
2395	2005-01-03	64.78	65.11	62.60	63.29	172998000	4.32
2396	2004-12-31	64.89	65.00	64.03	64.40	69647200	4.40
2397	2004-12-30	64.81	65.03	64.22	64.80	86335200	4.42
2398	2004-12-29	63.81	64.98	63.57	64.44	112390600	4.40
2399	2004-12-28	63.30	64.25	62.05	64.18	152938800	4.38
2400	2004-12-27	64.80	65.15	62.88	63.16	139872600	4.31
2401	2004-12-23	63.75	64.25	63.60	64.01	61482400	4.37
2402	2004-12-22	63.66	64.36	63.40	63.75	141457400	4.35
2403	2004-12-21	63.56	63.77	61.60	63.69	266103600	4.35
2404	2004-12-20	65.47	66.00	61.76	62.72	292031600	4.28
2405	2004-12-17	66.84	67.04	64.90	64.99	195874000	4.44
2406	2004-12-16	66.15	67.50	66.05	66.60	281528800	4.55
2407	2004-12-15	65.24	65.46	64.66	65.26	99590400	4.46
2408	2004-12-14	65.40	65.88	65.02	65.29	103930400	4.46
2409	2004-12-13	65.62	65.90	64.60	64.91	98760200	4.43
2410	2004-12-10	65.03	66.05	64.70	65.15	193943400	4.45
2411	2004-12-09	62.81	64.40	62.07	63.99	185375400	4.37
2412	2004-12-08	63.08	64.43	62.05	63.28	172975600	4.32
2413	2004-12-07	65.93	66.73	62.56	62.89	264224800	4.29
2414	2004-12-06	64.25	66.24	62.95	65.78	311980200	4.49
2415	2004-12-03	64.53	65.00	61.75	62.68	309712200	4.28
2416	2004-12-02	66.13	66.90	64.66	65.21	246860600	4.45
2417	2004-12-01	67.79	67.95	66.27	67.79	200138400	4.63
2418	2004-11-30	68.79	68.79	67.05	67.05	257129600	4.58
2419	2004-11-29	68.95	69.57	67.41	68.44	428229200	4.67
2420	2004-11-26	65.35	65.76	64.34	64.55	137536000	4.41
2421	2004-11-24	61.69	65.20	61.55	64.05	347697000	4.37
2422	2004-11-23	62.30	62.45	61.05	61.27	227862600	4.18
2423	2004-11-22	61.80	64.00	57.90	61.35	642052600	4.19
2424	2004-11-19	55.49	56.91	54.50	55.17	191319800	3.77
2425	2004-11-18	54.30	55.45	54.29	55.39	114787400	3.78
2426	2004-11-17	55.19	55.45	54.22	54.90	99437800	3.75
2427	2004-11-16	55.16	55.20	54.48	54.94	73775800	3.75
2428	2004-11-15	55.20	55.46	54.34	55.24	94011400	3.77
2429	2004-11-12	55.01	55.69	54.84	55.50	98925400	3.79
2430	2004-11-11	54.95	55.43	54.23	55.30	101824800	3.78
2431	2004-11-10	53.95	55.39	53.91	54.75	127169000	3.74
2432	2004-11-09	54.23	54.55	53.38	54.05	118941200	3.69
2433	2004-11-08	54.27	55.45	53.86	54.38	131730200	3.71
2434	2004-11-05	54.86	55.00	52.04	54.72	301261800	3.74
2435	2004-11-04	55.03	55.55	54.37	54.45	232156400	3.72
2436	2004-11-03	54.37	56.11	53.99	55.31	301043400	3.78
2437	2004-11-02	52.40	54.08	52.40	53.50	182497000	3.65
2438	2004-11-01	52.50	53.26	52.04	52.45	150512600	3.58
2439	2004-10-29	51.84	53.20	51.80	52.40	202554800	3.58
2440	2004-10-28	49.98	52.22	49.50	52.19	216066200	3.56
2441	2004-10-27	48.51	50.62	48.17	50.30	298373600	3.43
2442	2004-10-26	47.45	48.05	46.97	47.97	148590400	3.28
2443	2004-10-25	47.20	47.84	47.07	47.55	98161000	3.25
2444	2004-10-22	47.54	47.67	47.02	47.41	120766800	3.24
2445	2004-10-21	47.48	48.13	47.36	47.94	181126400	3.27
2446	2004-10-20	47.18	47.60	46.65	47.47	151277000	3.24
2447	2004-10-19	48.10	48.35	47.31	47.42	200498200	3.24
2448	2004-10-18	44.70	47.75	44.70	47.75	300188000	3.26
2449	2004-10-15	44.88	45.61	44.19	45.50	257782000	3.11
2450	2004-10-14	43.19	45.75	42.55	44.98	692106800	3.07
2451	2004-10-13	38.87	39.76	38.74	39.75	290752000	2.71
2452	2004-10-12	38.50	38.58	37.65	38.29	115047800	2.61
2453	2004-10-11	38.80	39.06	38.20	38.59	80967600	2.63
2454	2004-10-08	39.56	39.77	38.84	39.06	89807200	2.67
2455	2004-10-07	40.54	40.93	39.46	39.62	106537200	2.70
2456	2004-10-06	39.50	40.76	39.47	40.64	111575800	2.77
2457	2004-10-05	38.56	39.67	38.40	39.37	101540600	2.69
2458	2004-10-04	39.18	39.18	38.75	38.79	143521000	2.65
2459	2004-10-01	39.12	39.19	38.58	38.67	116351200	2.64
2460	2004-09-30	39.00	39.27	38.45	38.75	106253000	2.65
2461	2004-09-29	37.93	38.86	37.82	38.68	68377400	2.64
2462	2004-09-28	37.46	38.29	37.45	38.04	88296600	2.60
2463	2004-09-27	36.95	37.98	36.83	37.53	99379000	2.56
2464	2004-09-24	37.45	38.00	37.15	37.29	92372000	2.55
2465	2004-09-23	37.04	37.50	36.93	37.27	99351000	2.54
2466	2004-09-22	38.10	38.14	36.81	36.92	100422000	2.52
2467	2004-09-21	37.75	38.87	37.46	38.01	96663000	2.60
2468	2004-09-20	36.88	37.98	36.87	37.71	61250000	2.57
2469	2004-09-17	36.55	37.38	36.40	37.14	125577200	2.54
2470	2004-09-16	35.20	36.76	35.08	36.35	125479200	2.48
2471	2004-09-15	35.36	35.48	34.80	35.20	58167200	2.40
2472	2004-09-14	35.24	35.55	34.78	35.49	63705600	2.42
2473	2004-09-13	35.88	36.07	35.32	35.59	70494200	2.43
2474	2004-09-10	35.66	36.23	35.46	35.87	82003600	2.45
2475	2004-09-09	36.10	36.30	35.28	35.70	115334800	2.44
2476	2004-09-08	35.70	36.57	35.68	36.35	85881600	2.48
2477	2004-09-07	35.40	36.19	35.23	35.76	75489400	2.44
2478	2004-09-03	35.01	35.92	35.01	35.23	73367000	2.41
2479	2004-09-02	35.50	35.81	34.83	35.66	101581200	2.43
2480	2004-09-01	34.30	35.99	34.19	35.86	128931600	2.45
2481	2004-08-31	34.07	34.95	34.00	34.49	94140200	2.35
2482	2004-08-30	34.00	34.72	33.96	34.12	54535600	2.33
2483	2004-08-27	34.68	34.76	34.00	34.35	97203400	2.35
2484	2004-08-26	33.04	35.18	32.74	34.66	238964600	2.37
2485	2004-08-25	31.87	33.15	31.73	33.05	126404600	2.26
2486	2004-08-24	31.26	31.95	31.19	31.95	93534000	2.18
2487	2004-08-23	30.86	31.27	30.60	31.08	63665000	2.12
2488	2004-08-20	30.71	30.99	30.49	30.80	79195200	2.10
2489	2004-08-19	31.51	31.86	30.36	30.71	97230000	2.10
2490	2004-08-18	30.51	31.85	30.49	31.74	91163800	2.17
2491	2004-08-17	30.58	31.13	30.35	30.87	80754800	2.11
2492	2004-08-16	31.00	31.72	30.64	30.78	108918600	2.10
2493	2004-08-13	30.60	31.28	30.40	30.84	82012000	2.11
2494	2004-08-12	30.45	30.85	30.28	30.37	56550200	2.07
2495	2004-08-11	31.10	31.13	30.26	31.01	80598000	2.12
2496	2004-08-10	30.39	31.54	30.35	31.52	87759000	2.15
2497	2004-08-09	29.85	30.45	29.81	30.30	72711800	2.07
2498	2004-08-06	30.90	31.10	29.70	29.78	123072600	2.03
2499	2004-08-05	31.81	32.30	31.25	31.39	61125400	2.14
2500	2004-08-04	31.19	32.12	31.17	31.79	69122200	2.17
2501	2004-08-03	31.45	31.72	31.15	31.29	52907400	2.14
2502	2004-08-02	31.18	32.20	31.13	31.58	91273000	2.16
2503	2004-07-30	32.65	33.00	32.00	32.34	60755800	2.21
2504	2004-07-29	32.47	32.82	32.13	32.64	55539400	2.23
2505	2004-07-28	32.31	32.41	31.16	32.27	71262800	2.20
2506	2004-07-27	31.80	32.75	31.57	32.43	106251600	2.21
2507	2004-07-26	30.85	31.45	30.78	31.26	98483000	2.13
2508	2004-07-23	31.53	31.75	30.48	30.70	68392800	2.10
2509	2004-07-22	31.25	31.73	31.06	31.68	83529600	2.16
2510	2004-07-21	32.42	32.71	31.34	31.62	75314400	2.16
2511	2004-07-20	31.95	32.20	31.55	32.20	80936800	2.20
2512	2004-07-19	32.01	32.22	31.66	31.97	133292600	2.18
2513	2004-07-16	32.80	32.92	32.12	32.20	122095400	2.20
2514	2004-07-15	32.66	33.63	32.11	32.93	441931000	2.25
2515	2004-07-14	28.86	29.97	28.74	29.58	208950000	2.02
2516	2004-07-13	29.25	29.60	29.02	29.22	79044000	1.99
2517	2004-07-12	30.02	30.04	28.93	29.14	127905400	1.99
2518	2004-07-09	30.27	30.50	30.03	30.03	52215800	2.05
2519	2004-07-08	30.13	30.68	29.95	30.14	58345000	2.06
2520	2004-07-07	30.85	31.36	30.13	30.39	99498000	2.07
2521	2004-07-06	31.27	31.42	30.80	30.95	87245200	2.11
2522	2004-07-02	30.48	31.18	29.73	31.08	227670800	2.12
2523	2004-07-01	32.10	32.48	31.90	32.30	85485400	2.21
2524	2004-06-30	32.56	32.97	31.89	32.54	93261000	2.22
2525	2004-06-29	32.07	32.99	31.41	32.50	147638400	2.22
2526	2004-06-28	34.18	34.19	32.21	32.49	130274200	2.22
2527	2004-06-25	33.07	33.70	33.00	33.70	80857000	2.30
2528	2004-06-24	33.51	33.70	32.98	33.18	63128800	2.27
2529	2004-06-23	33.00	33.83	32.89	33.70	97717200	2.30
2530	2004-06-22	32.30	33.09	32.29	33.00	90127800	2.25
2531	2004-06-21	33.12	33.50	32.12	32.33	97553400	2.21
2532	2004-06-18	32.66	33.41	32.43	32.91	101563000	2.25
2533	2004-06-17	32.56	33.13	32.21	32.81	137830000	2.24
2534	2004-06-16	30.66	33.32	30.53	32.74	227410400	2.24
2535	2004-06-15	30.54	31.14	30.26	30.69	111158600	2.10
2536	2004-06-14	30.65	30.68	29.50	30.12	60996600	2.06
2537	2004-06-10	30.20	30.97	30.20	30.74	64394400	2.10
2538	2004-06-09	30.09	30.71	30.00	30.20	87301200	2.06
2539	2004-06-08	29.99	30.44	29.83	30.35	103905200	2.07
2540	2004-06-07	29.04	29.98	28.81	29.81	73969000	2.04
2541	2004-06-04	28.56	29.25	28.51	28.78	99778000	1.96
2542	2004-06-03	28.72	28.99	28.29	28.40	62732600	1.94
2543	2004-06-02	28.03	29.17	27.80	28.92	79678200	1.97
2544	2004-06-01	27.79	28.20	27.61	28.06	45533600	1.92
2545	2004-05-28	28.08	28.27	27.80	28.06	36429400	1.92
2546	2004-05-27	28.46	28.60	27.82	28.17	58993200	1.92
2547	2004-05-26	28.33	28.78	28.00	28.51	80542000	1.95
2548	2004-05-25	27.50	28.51	27.29	28.41	79994600	1.94
2549	2004-05-24	27.29	27.90	27.11	27.34	58900800	1.87
2550	2004-05-21	26.90	27.20	26.73	27.11	44973600	1.85
2551	2004-05-20	26.63	27.00	26.47	26.71	49074200	1.82
2552	2004-05-19	27.40	27.50	26.42	26.47	93898000	1.81
2553	2004-05-18	26.97	27.29	26.80	27.06	51515800	1.85
2554	2004-05-17	26.70	27.06	26.36	26.64	75111400	1.82
2555	2004-05-14	27.25	27.32	26.45	27.06	64450400	1.85
2556	2004-05-13	27.10	27.72	26.90	27.19	57463000	1.86
2557	2004-05-12	26.79	27.34	26.24	27.30	61355000	1.86
2558	2004-05-11	26.40	27.19	26.40	27.14	76293000	1.85
2559	2004-05-10	26.27	26.60	25.94	26.28	62494600	1.79
2560	2004-05-07	26.55	27.57	26.55	26.67	104759200	1.82
2561	2004-05-06	26.40	26.75	25.90	26.58	65889600	1.81
2562	2004-05-05	26.20	26.75	25.96	26.65	59526600	1.82
2563	2004-05-04	25.97	26.55	25.50	26.14	69995800	1.78
2564	2004-05-03	26.00	26.33	25.74	26.07	74408600	1.78
2565	2004-04-30	26.71	26.96	25.49	25.78	116625600	1.76
2566	2004-04-29	26.45	27.00	25.98	26.77	115197600	1.83
2567	2004-04-28	26.82	27.01	26.34	26.45	57792000	1.81
2568	2004-04-27	27.24	27.44	26.69	26.94	70966000	1.84
2569	2004-04-26	27.58	27.64	27.00	27.13	57782200	1.85
2570	2004-04-23	27.70	28.00	27.05	27.70	78957200	1.89
2571	2004-04-22	27.56	28.18	27.11	27.78	86146200	1.90
2572	2004-04-21	27.60	28.12	27.37	27.73	81468800	1.89
2573	2004-04-20	28.21	28.41	27.56	27.73	88629800	1.89
2574	2004-04-19	28.12	28.75	27.83	28.35	178088400	1.94
2575	2004-04-16	29.15	29.31	28.50	29.18	100732800	1.99
2576	2004-04-15	28.82	29.58	28.16	29.30	440361600	2.00
2577	2004-04-14	26.74	27.07	26.31	26.64	159933200	1.82
2578	2004-04-13	27.98	28.03	26.84	26.93	109099200	1.84
2579	2004-04-12	27.50	28.10	27.49	28.04	57635200	1.91
2580	2004-04-08	27.88	28.00	27.20	27.53	60229400	1.88
2581	2004-04-07	27.61	27.70	26.92	27.31	63779800	1.86
2582	2004-04-06	27.71	28.15	27.43	27.83	64498000	1.90
2583	2004-04-05	27.48	28.37	27.44	28.32	96418000	1.93
2584	2004-04-02	27.75	27.93	27.23	27.50	68619600	1.88
2585	2004-04-01	26.89	27.27	26.62	27.11	79583000	1.85
2586	2004-03-31	27.92	27.98	26.95	27.04	97693400	1.85
2587	2004-03-30	27.74	27.95	27.34	27.92	89919200	1.91
2588	2004-03-29	27.37	27.99	27.20	27.91	87682000	1.91
2589	2004-03-26	27.00	27.36	26.91	27.04	104973400	1.85
2590	2004-03-25	26.14	26.91	25.89	26.87	141611400	1.83
2591	2004-03-24	25.27	25.75	25.27	25.50	107053800	1.74
2592	2004-03-23	25.88	26.00	25.22	25.29	96378800	1.73
2593	2004-03-22	25.37	26.17	25.25	25.86	104757800	1.77
2594	2004-03-19	25.56	26.94	25.54	25.86	102144000	1.77
2595	2004-03-18	25.94	26.06	25.59	25.67	80270400	1.75
2596	2004-03-17	25.96	26.38	25.78	26.19	102858000	1.79
2597	2004-03-16	26.55	26.61	25.39	25.82	151358200	1.76
2598	2004-03-15	27.03	27.35	26.26	26.45	120429400	1.81
2599	2004-03-12	27.32	27.78	27.17	27.56	82306000	1.88
2600	2004-03-11	27.27	28.04	27.09	27.15	148962800	1.85
2601	2004-03-10	27.04	28.14	26.94	27.68	251741000	1.89
2602	2004-03-09	25.90	27.23	25.75	27.10	154590800	1.85
2603	2004-03-08	26.62	26.79	25.80	26.00	130718000	1.78
2604	2004-03-05	24.95	27.49	24.90	26.74	385149800	1.83
2605	2004-03-04	23.93	25.22	23.91	25.16	165055800	1.72
2606	2004-03-03	23.60	24.19	23.60	23.92	56282800	1.63
2607	2004-03-02	24.00	24.10	23.77	23.81	64171800	1.63
2608	2004-03-01	24.10	24.30	23.87	24.02	80420200	1.64
2609	2004-02-27	22.96	24.02	22.95	23.92	117209400	1.63
2610	2004-02-26	22.88	23.18	22.80	23.04	49602000	1.57
2611	2004-02-25	22.28	22.90	22.21	22.81	69069000	1.56
2612	2004-02-24	22.14	22.74	22.00	22.36	64764000	1.53
2613	2004-02-23	22.34	22.46	21.89	22.19	48519800	1.51
2614	2004-02-20	22.50	22.51	22.21	22.40	69400800	1.53
2615	2004-02-19	23.33	23.64	22.41	22.47	80770200	1.53
2616	2004-02-18	23.18	23.44	23.05	23.26	35408800	1.59
2617	2004-02-17	23.10	23.49	23.10	23.16	42739200	1.58
2618	2004-02-13	23.85	24.10	22.83	23.00	78995000	1.57
2619	2004-02-12	23.61	23.99	23.60	23.73	45997000	1.62
2620	2004-02-11	23.09	23.87	23.05	23.80	87136000	1.62
2621	2004-02-10	22.62	23.12	22.44	22.98	63835800	1.57
2622	2004-02-09	22.62	22.86	22.50	22.67	47065200	1.55
2623	2004-02-06	22.45	22.89	22.40	22.71	48335000	1.55
2624	2004-02-05	21.82	22.91	21.81	22.42	88211200	1.53
2625	2004-02-04	22.00	22.09	21.70	21.79	76388200	1.49
2626	2004-02-03	22.30	22.40	22.00	22.26	45203200	1.52
2627	2004-02-02	22.46	22.81	22.08	22.32	71857800	1.52
2628	2004-01-30	22.65	22.87	22.42	22.56	46324600	1.54
2629	2004-01-29	22.63	22.80	22.19	22.68	53174800	1.55
2630	2004-01-28	22.84	23.38	22.41	22.52	68850600	1.54
2631	2004-01-27	23.04	23.25	22.80	23.07	76767600	1.58
2632	2004-01-26	22.46	23.06	22.43	23.01	67817400	1.57
2633	2004-01-23	22.42	22.74	22.25	22.56	56792400	1.54
2634	2004-01-22	22.56	22.83	22.18	22.18	51251200	1.51
2635	2004-01-21	22.70	22.97	22.43	22.61	56665000	1.54
2636	2004-01-20	22.67	22.80	22.25	22.73	78986600	1.55
2637	2004-01-16	22.89	23.04	22.61	22.72	93205000	1.55
2638	2004-01-15	22.91	23.40	22.50	22.85	254552200	1.56
2639	2004-01-14	24.40	24.54	23.78	24.20	155010800	1.65
2640	2004-01-13	24.70	24.84	23.86	24.12	169754200	1.65
2641	2004-01-12	23.25	24.00	23.10	23.73	121886800	1.62
2642	2004-01-09	23.23	24.13	22.79	23.00	106864800	1.57
2643	2004-01-08	22.84	23.73	22.65	23.36	115075800	1.59
2644	2004-01-07	22.10	22.83	21.93	22.59	146718600	1.54
2645	2004-01-06	22.25	22.42	21.71	22.09	127337000	1.51
2646	2004-01-05	21.42	22.39	21.42	22.17	98754600	1.51
2647	2004-01-02	21.55	21.75	21.18	21.28	36160600	1.45
2648	2003-12-31	21.35	21.53	21.18	21.37	43612800	1.46
2649	2003-12-30	21.18	21.50	21.15	21.28	51213400	1.45
2650	2003-12-29	20.91	21.16	20.86	21.15	58364600	1.44
2651	2003-12-26	20.35	20.91	20.34	20.78	25923800	1.42
2652	2003-12-24	19.72	20.59	19.65	20.41	44368800	1.39
2653	2003-12-23	19.92	19.95	19.60	19.81	77124600	1.35
2654	2003-12-22	19.65	19.89	19.25	19.85	94266200	1.36
2655	2003-12-19	20.19	20.42	19.62	19.70	113390200	1.34
2656	2003-12-18	19.90	20.18	19.90	20.04	82728800	1.37
2657	2003-12-17	20.08	20.13	19.79	19.88	68565000	1.36
2658	2003-12-16	20.19	20.49	20.01	20.12	93489200	1.37
2659	2003-12-15	21.49	21.49	20.07	20.17	97227200	1.38
2660	2003-12-12	21.32	21.32	20.70	20.89	48168400	1.43
2661	2003-12-11	20.25	21.34	20.21	21.21	45784200	1.45
2662	2003-12-10	20.45	20.61	19.96	20.38	67834200	1.39
2663	2003-12-09	21.17	21.25	20.40	20.45	33786200	1.40
2664	2003-12-08	20.78	21.08	20.41	21.05	37059400	1.44
2665	2003-12-05	20.90	21.15	20.73	20.85	46544400	1.42
2666	2003-12-04	20.94	21.17	20.77	21.15	44485000	1.44
2667	2003-12-03	21.54	21.84	20.96	21.03	47824000	1.44
2668	2003-12-02	21.60	21.90	21.41	21.54	51324000	1.47
2669	2003-12-01	21.04	21.85	21.00	21.71	90384000	1.48
2670	2003-11-28	20.78	21.07	20.52	20.91	19024600	1.43
2671	2003-11-26	20.89	21.15	20.25	20.72	61282200	1.41
2672	2003-11-25	21.23	21.25	20.61	20.68	67163600	1.41
2673	2003-11-24	20.50	21.27	20.45	21.15	95456200	1.44
2674	2003-11-21	20.34	20.58	19.85	20.28	60459000	1.38
2675	2003-11-20	20.10	21.08	20.10	20.38	59897600	1.39
2676	2003-11-19	20.56	20.65	20.26	20.42	86146200	1.39
2677	2003-11-18	21.21	21.34	20.35	20.41	66798200	1.39
2678	2003-11-17	21.35	21.37	20.95	21.13	57064000	1.44
2679	2003-11-14	22.48	22.61	21.28	21.46	59262000	1.47
2680	2003-11-13	22.07	22.56	21.92	22.42	53193000	1.53
2681	2003-11-12	21.48	22.72	21.48	22.33	75000800	1.52
2682	2003-11-11	21.90	22.02	21.48	21.54	53768400	1.47
2683	2003-11-10	22.45	22.65	21.84	21.90	58569000	1.50
2684	2003-11-07	23.19	23.24	22.45	22.50	52536400	1.54
2685	2003-11-06	22.91	23.15	22.65	23.12	99268400	1.58
2686	2003-11-05	22.82	23.13	22.47	23.03	80617600	1.57
2687	2003-11-04	23.07	23.10	22.59	22.91	62308400	1.56
2688	2003-11-03	22.83	23.30	22.78	23.15	75710600	1.58
2689	2003-10-31	23.30	23.35	22.78	22.89	54538400	1.56
2690	2003-10-30	23.99	24.00	22.87	23.09	65139200	1.58
2691	2003-10-29	23.51	23.90	23.34	23.69	66770200	1.62
2692	2003-10-28	22.56	23.77	22.40	23.72	62928600	1.62
2693	2003-10-27	22.75	22.89	22.49	22.60	40503400	1.54
2694	2003-10-24	22.56	22.85	22.23	22.60	54964000	1.54
2695	2003-10-23	22.73	23.15	22.59	22.99	41302800	1.57
2696	2003-10-22	22.94	23.20	22.68	22.76	40399800	1.55
2697	2003-10-21	23.31	23.40	22.75	23.18	44115400	1.58
2698	2003-10-20	22.60	23.34	22.38	23.22	69783000	1.59
2699	2003-10-17	23.38	23.49	22.43	22.75	89952800	1.55
2700	2003-10-16	23.80	23.84	22.41	23.25	243920600	1.59
2701	2003-10-15	24.85	25.01	24.58	24.82	152525800	1.69
2702	2003-10-14	24.32	24.74	24.19	24.55	68854800	1.68
2703	2003-10-13	23.73	24.41	23.72	24.35	69966400	1.66
2704	2003-10-10	23.50	23.81	23.37	23.68	43709400	1.62
2705	2003-10-09	23.30	23.67	22.79	23.45	86937200	1.60
2706	2003-10-08	23.25	23.54	22.73	23.06	107167200	1.57
2707	2003-10-07	22.05	23.41	21.91	23.22	104543600	1.59
2708	2003-10-06	21.67	22.33	21.58	22.29	67082400	1.52
2709	2003-10-03	20.99	21.86	20.88	21.69	74900000	1.48
2710	2003-10-02	20.80	20.80	20.28	20.57	51014600	1.40
2711	2003-10-01	20.71	21.10	20.19	20.79	59028200	1.42
2712	2003-09-30	21.09	21.22	20.44	20.72	71356600	1.41
2713	2003-09-29	21.49	21.67	20.65	21.30	91425600	1.45
2714	2003-09-26	20.30	21.70	20.15	20.69	86812600	1.41
2715	2003-09-25	21.34	21.37	20.25	20.43	143595200	1.39
2716	2003-09-24	22.21	22.31	21.08	21.32	75321400	1.46
2717	2003-09-23	22.02	22.46	21.88	22.43	33112800	1.53
2718	2003-09-22	22.18	22.50	21.92	22.08	44955400	1.51
2719	2003-09-19	22.88	23.05	22.43	22.58	51489200	1.54
2720	2003-09-18	22.10	22.99	21.95	22.88	63226800	1.56
2721	2003-09-17	22.37	22.38	21.85	22.12	72349200	1.51
2722	2003-09-16	22.21	22.69	22.20	22.36	67251800	1.53
2723	2003-09-15	22.81	22.90	22.12	22.21	56711200	1.52
2724	2003-09-12	22.51	23.14	22.31	23.10	44997400	1.58
2725	2003-09-11	22.25	22.79	22.10	22.56	53421200	1.54
2726	2003-09-10	22.25	22.61	22.11	22.18	56222600	1.51
2727	2003-09-09	22.53	22.67	22.12	22.37	45092600	1.53
2728	2003-09-08	22.48	22.79	22.47	22.74	41811000	1.55
2729	2003-09-05	22.73	23.15	22.41	22.50	60033400	1.54
2730	2003-09-04	23.16	23.25	22.77	22.83	49945000	1.56
2731	2003-09-03	22.80	23.32	22.76	22.95	67207000	1.57
2732	2003-09-02	22.66	22.90	22.40	22.85	60533200	1.56
2733	2003-08-29	22.20	22.85	22.05	22.61	65788800	1.54
2734	2003-08-28	21.33	22.22	21.33	22.19	79906400	1.51
2735	2003-08-27	20.91	21.48	20.66	21.48	56425600	1.47
2736	2003-08-26	20.75	21.07	20.35	21.05	41239800	1.44
2737	2003-08-25	20.78	20.91	20.49	20.86	34445600	1.42
2738	2003-08-22	21.81	22.00	20.64	20.88	62566000	1.43
2739	2003-08-21	21.03	21.71	20.95	21.68	63831600	1.48
2740	2003-08-20	20.18	21.27	20.14	21.01	68303200	1.43
2741	2003-08-19	20.37	20.45	20.00	20.32	33422200	1.39
2742	2003-08-18	19.86	20.41	19.72	20.34	48193600	1.39
2743	2003-08-15	20.02	20.07	19.66	19.71	31466400	1.35
2744	2003-08-14	20.21	20.33	19.94	19.97	48195000	1.36
2745	2003-08-13	19.86	20.34	19.58	20.18	71024800	1.38
2746	2003-08-12	19.76	19.80	19.46	19.70	41109600	1.34
2747	2003-08-11	19.82	19.93	19.51	19.66	34307000	1.34
2748	2003-08-08	20.11	20.13	19.60	19.64	34414800	1.34
2749	2003-08-07	19.73	20.09	19.42	19.93	43594600	1.36
2750	2003-08-06	20.06	20.17	19.50	19.63	61366200	1.34
2751	2003-08-05	21.35	21.40	20.10	20.38	62360200	1.39
2752	2003-08-04	20.53	21.50	20.28	21.21	57528800	1.45
2753	2003-08-01	21.00	21.27	20.64	20.73	37401000	1.42
2754	2003-07-31	20.74	21.35	20.57	21.08	75366200	1.44
2755	2003-07-30	20.77	20.90	20.17	20.28	43398600	1.38
2756	2003-07-29	20.99	21.08	20.52	20.72	49280000	1.41
2757	2003-07-28	21.50	21.50	20.86	20.99	42589400	1.43
2758	2003-07-25	20.41	21.57	20.40	21.54	54171600	1.47
2759	2003-07-24	21.04	21.50	20.38	20.51	57309000	1.40
2760	2003-07-23	20.95	20.96	20.46	20.79	35758800	1.42
2761	2003-07-22	20.87	20.96	20.50	20.80	49606200	1.42
2762	2003-07-21	20.69	20.80	20.30	20.61	45952200	1.41
2763	2003-07-18	20.90	21.18	20.40	20.86	74709600	1.42
2764	2003-07-17	20.19	20.95	20.13	20.90	187803000	1.43
2765	2003-07-16	19.97	20.00	19.38	19.87	62732600	1.36
2766	2003-07-15	20.02	20.24	19.43	19.61	51661400	1.34
2767	2003-07-14	20.01	20.40	19.87	19.90	47101600	1.36
2768	2003-07-11	19.66	20.00	19.53	19.85	34214600	1.36
2769	2003-07-10	19.88	19.94	19.37	19.58	42733600	1.34
2770	2003-07-09	20.21	20.45	19.89	19.89	53411400	1.36
2771	2003-07-08	19.52	20.50	19.49	20.40	64184400	1.39
2772	2003-07-07	19.27	20.18	19.13	19.87	71568000	1.36
2773	2003-07-03	19.00	19.55	18.98	19.13	34442800	1.31
2774	2003-07-02	19.03	19.40	19.02	19.27	81324600	1.32
2775	2003-07-01	18.87	19.18	18.51	19.09	45248000	1.30
2776	2003-06-30	18.68	19.21	18.59	19.06	55538000	1.30
2777	2003-06-27	19.30	19.31	18.48	18.73	91448000	1.28
2778	2003-06-26	18.70	19.32	18.70	19.29	40426400	1.32
2779	2003-06-25	18.86	19.40	18.71	19.09	82453000	1.30
2780	2003-06-24	19.47	19.67	18.72	18.78	128595600	1.28
2781	2003-06-23	19.30	19.69	18.75	19.06	76840400	1.30
2782	2003-06-20	19.35	19.58	18.90	19.20	89136600	1.31
2783	2003-06-19	19.36	19.61	18.77	19.14	95382000	1.31
2784	2003-06-18	18.45	19.48	18.31	19.12	113745800	1.31
2785	2003-06-17	18.41	18.50	17.99	18.19	44366000	1.24
2786	2003-06-16	17.60	18.27	17.45	18.27	59631600	1.25
2787	2003-06-13	17.75	17.95	17.13	17.42	47811400	1.19
2788	2003-06-12	17.55	17.88	17.45	17.77	63147000	1.21
2789	2003-06-11	17.15	17.51	16.81	17.45	56278600	1.19
2790	2003-06-10	16.89	17.29	16.75	17.18	44161600	1.17
2791	2003-06-09	16.94	17.04	16.63	16.79	64988000	1.15
2792	2003-06-06	17.74	18.04	17.14	17.15	60347000	1.17
2793	2003-06-05	17.45	17.74	17.33	17.64	51374400	1.20
2794	2003-06-04	17.30	17.79	17.14	17.60	67800600	1.20
2795	2003-06-03	17.44	17.67	17.02	17.31	90214600	1.18
2796	2003-06-02	18.10	18.29	17.27	17.45	104647200	1.19
2797	2003-05-30	18.12	18.18	17.53	17.95	95687200	1.23
2798	2003-05-29	18.29	18.50	17.90	18.10	83441400	1.24
2799	2003-05-28	18.50	18.66	18.15	18.28	84919800	1.25
2800	2003-05-27	17.96	18.90	17.91	18.88	72532600	1.29
2801	2003-05-23	18.21	18.46	17.96	18.32	51679600	1.25
2802	2003-05-22	17.89	18.40	17.74	18.24	44615200	1.25
2803	2003-05-21	17.79	18.09	17.67	17.85	76252400	1.22
2804	2003-05-20	18.10	18.16	17.60	17.79	104055000	1.21
2805	2003-05-19	18.53	18.65	18.06	18.10	111472200	1.24
2806	2003-05-16	18.59	19.01	18.28	18.80	85407000	1.28
2807	2003-05-15	18.60	18.85	18.47	18.73	71248800	1.28
2808	2003-05-14	18.83	18.84	18.43	18.55	88872000	1.27
2809	2003-05-13	18.43	18.97	17.95	18.67	111699000	1.27
2810	2003-05-12	18.15	18.74	18.13	18.56	104843200	1.27
2811	2003-05-09	18.33	18.40	17.88	18.30	147096600	1.25
2812	2003-05-08	17.70	18.07	17.29	18.00	171934000	1.23
2813	2003-05-07	17.33	18.24	17.11	17.65	263594800	1.21
2814	2003-05-06	16.12	17.90	16.10	17.50	378623000	1.19
2815	2003-05-05	14.77	16.88	14.75	16.09	388927000	1.10
2816	2003-05-02	14.46	14.59	14.34	14.45	80295600	0.99
2817	2003-05-01	14.25	14.39	14.00	14.36	85689800	0.98
2818	2003-04-30	13.93	14.35	13.85	14.22	114543800	0.97
2819	2003-04-29	13.98	14.16	13.58	14.06	114559200	0.96
2820	2003-04-28	13.48	13.96	13.43	13.86	159199600	0.95
2821	2003-04-25	13.46	13.58	13.23	13.35	51329600	0.91
2822	2003-04-24	13.52	13.61	13.00	13.44	81277000	0.92
2823	2003-04-23	13.53	13.63	13.36	13.58	52420200	0.93
2824	2003-04-22	13.18	13.62	13.09	13.51	75142200	0.92
2825	2003-04-21	13.13	13.19	12.98	13.14	38080000	0.90
2826	2003-04-17	13.20	13.25	12.72	13.12	154064400	0.90
2827	2003-04-16	12.99	13.67	12.92	13.24	254044000	0.90
2828	2003-04-15	13.59	13.60	13.30	13.39	75992000	0.91
2829	2003-04-14	13.71	13.75	13.50	13.58	125739600	0.93
2830	2003-04-11	14.05	14.44	12.93	13.20	348177200	0.90
2831	2003-04-10	14.20	14.39	14.20	14.37	26775000	0.98
2832	2003-04-09	14.52	14.62	14.14	14.19	36681400	0.97
2833	2003-04-08	14.51	14.65	14.36	14.45	32233600	0.99
2834	2003-04-07	14.85	14.95	14.41	14.49	49215600	0.99
2835	2003-04-04	14.52	14.67	14.39	14.41	36505000	0.98
2836	2003-04-03	14.56	14.70	14.35	14.46	36428000	0.99
2837	2003-04-02	14.36	14.69	14.27	14.60	42842800	1.00
2838	2003-04-01	14.20	14.31	14.07	14.16	38585400	0.97
2839	2003-03-31	14.33	14.53	14.04	14.14	64164800	0.97
2840	2003-03-28	14.40	14.62	14.37	14.57	36325800	0.99
2841	2003-03-27	14.32	14.70	14.32	14.49	30598400	0.99
2842	2003-03-26	14.55	14.56	14.30	14.41	44585800	0.98
2843	2003-03-25	14.41	14.83	14.37	14.55	41924400	0.99
2844	2003-03-24	14.67	14.80	14.35	14.37	40275200	0.98
2845	2003-03-21	15.09	15.15	14.82	15.00	74487000	1.02
2846	2003-03-20	14.93	14.99	14.60	14.91	40794600	1.02
2847	2003-03-19	15.07	15.15	14.79	14.95	35329000	1.02
2848	2003-03-18	15.00	15.09	14.82	15.00	57495200	1.02
2849	2003-03-17	14.89	15.07	14.71	15.01	99978200	1.02
2850	2003-03-14	14.68	15.01	14.64	14.78	38274600	1.01
2851	2003-03-13	14.47	14.80	14.17	14.72	83861400	1.00
2852	2003-03-12	14.17	14.39	14.06	14.22	55640200	0.97
2853	2003-03-11	14.36	14.49	14.12	14.23	40297600	0.97
2854	2003-03-10	14.51	14.67	14.30	14.37	33643400	0.98
2855	2003-03-07	14.47	14.71	14.31	14.53	50246000	0.99
2856	2003-03-06	14.58	14.60	14.40	14.56	24964800	0.99
2857	2003-03-05	14.61	14.80	14.52	14.62	31670800	1.00
2858	2003-03-04	14.74	14.81	14.44	14.56	31603600	0.99
2859	2003-03-03	15.01	15.16	14.55	14.65	50940400	1.00
2860	2003-02-28	14.86	15.09	14.77	15.01	48774600	1.02
2861	2003-02-27	14.57	15.00	14.51	14.86	38585400	1.01
2862	2003-02-26	14.99	15.02	14.48	14.50	54273800	0.99
2863	2003-02-25	14.68	15.08	14.58	15.02	47160400	1.03
2864	2003-02-24	14.86	15.03	13.80	14.74	45063200	1.01
2865	2003-02-21	14.82	15.06	14.65	15.00	39361000	1.02
2866	2003-02-20	14.85	14.96	14.71	14.77	56088200	1.01
2867	2003-02-19	15.07	15.15	14.68	14.85	60092200	1.01
2868	2003-02-18	14.75	15.30	14.72	15.27	72724400	1.04
2869	2003-02-14	14.61	14.72	14.35	14.67	60824400	1.00
2870	2003-02-13	14.41	14.64	14.24	14.54	52123400	0.99
2871	2003-02-12	14.27	14.60	14.27	14.39	57171800	0.98
2872	2003-02-11	14.50	14.63	14.20	14.35	41195000	0.98
2873	2003-02-10	14.26	14.57	14.06	14.35	41972000	0.98
2874	2003-02-07	14.55	14.60	14.07	14.15	67425400	0.97
2875	2003-02-06	14.36	14.59	14.22	14.43	44787400	0.99
2876	2003-02-05	14.71	14.93	14.44	14.45	55403600	0.99
2877	2003-02-04	14.45	14.65	14.31	14.60	79353400	1.00
2878	2003-02-03	14.41	14.91	14.35	14.66	66196200	1.00
2879	2003-01-31	14.19	14.55	14.05	14.36	85306200	0.98
2880	2003-01-30	14.98	15.07	14.29	14.32	101764600	0.98
2881	2003-01-29	14.55	15.10	14.30	14.93	93261000	1.02
2882	2003-01-28	14.24	14.69	14.16	14.58	71563800	1.00
2883	2003-01-27	13.68	14.50	13.65	14.13	97851600	0.96
2884	2003-01-24	14.24	14.24	13.56	13.80	76367200	0.94
2885	2003-01-23	14.05	14.36	13.95	14.17	57064000	0.97
2886	2003-01-22	13.98	14.15	13.80	13.88	53785200	0.95
2887	2003-01-21	14.21	14.41	14.00	14.02	63364000	0.96
2888	2003-01-17	14.56	14.56	14.08	14.10	66690400	0.96
2889	2003-01-16	14.21	14.76	14.21	14.62	139767600	1.00
2890	2003-01-15	14.59	14.70	14.26	14.43	92782200	0.99
2891	2003-01-14	14.69	14.82	14.49	14.61	46715200	1.00
2892	2003-01-13	14.90	14.90	14.36	14.63	44735600	1.00
2893	2003-01-10	14.58	14.82	14.49	14.72	43775200	1.00
2894	2003-01-09	14.62	14.92	14.50	14.68	53813200	1.00
2895	2003-01-08	14.58	14.71	14.44	14.55	57411200	0.99
2896	2003-01-07	14.79	15.00	14.47	14.85	85586200	1.01
2897	2003-01-06	15.03	15.38	14.88	14.90	97633200	1.02
2898	2003-01-03	14.80	14.93	14.59	14.90	36863400	1.02
2899	2003-01-02	14.36	14.92	14.35	14.80	45357200	1.01
2900	2002-12-31	14.00	14.36	13.95	14.33	50181600	0.98
2901	2002-12-30	14.08	14.15	13.84	14.07	38760400	0.96
2902	2002-12-27	14.31	14.38	14.01	14.06	20008800	0.96
2903	2002-12-26	14.42	14.81	14.28	14.40	21355600	0.98
2904	2002-12-24	14.44	14.47	14.30	14.36	9835000	0.98
2905	2002-12-23	14.16	14.55	14.12	14.49	31456600	0.99
2906	2002-12-20	14.29	14.56	13.78	14.14	79524200	0.97
2907	2002-12-19	14.53	14.92	14.10	14.20	86879800	0.97
2908	2002-12-18	14.80	14.86	14.50	14.57	37675400	0.99
2909	2002-12-17	14.85	15.19	14.66	15.08	55665400	1.03
2910	2002-12-16	14.81	15.10	14.61	14.85	62906200	1.01
2911	2002-12-13	15.14	15.15	14.65	14.79	41195000	1.01
2912	2002-12-12	15.51	15.55	15.01	15.19	37335200	1.04
2913	2002-12-11	15.30	15.49	15.08	15.49	63375200	1.06
2914	2002-12-10	14.75	15.45	14.73	15.28	77152600	1.04
2915	2002-12-09	14.94	14.95	14.67	14.75	59021200	1.01
2916	2002-12-06	14.65	15.19	14.52	14.95	61339600	1.02
2917	2002-12-05	15.03	15.08	14.53	14.63	60849600	1.00
2918	2002-12-04	15.18	15.19	14.50	14.97	81439400	1.02
2919	2002-12-03	15.20	15.34	15.10	15.16	56967400	1.04
2920	2002-12-02	15.90	16.10	15.01	15.18	99685600	1.04
2921	2002-11-29	15.79	15.88	15.41	15.50	35858200	1.06
2922	2002-11-27	15.60	15.86	15.45	15.72	71699600	1.07
2923	2002-11-26	15.85	15.90	15.27	15.41	60065600	1.05
2924	2002-11-25	16.03	16.14	15.71	15.97	49856800	1.09
2925	2002-11-22	16.09	16.30	15.90	16.01	56964600	1.09
2926	2002-11-21	15.90	16.44	15.75	16.35	104620600	1.12
2927	2002-11-20	15.30	15.70	15.25	15.53	52185000	1.06
2928	2002-11-19	15.55	15.75	15.01	15.27	52738000	1.04
2929	2002-11-18	16.19	16.20	15.52	15.65	41144600	1.07
2930	2002-11-15	16.23	16.24	15.76	15.95	40248600	1.09
2931	2002-11-14	15.90	16.41	15.78	16.30	35428400	1.11
2932	2002-11-13	15.50	16.07	15.28	15.59	57934800	1.06
2933	2002-11-12	15.32	16.04	15.28	15.64	55948200	1.07
2934	2002-11-11	15.74	15.89	15.12	15.16	38243800	1.04
2935	2002-11-08	16.01	16.20	15.52	15.84	47516000	1.08
2936	2002-11-07	16.94	17.10	15.81	16.00	84044800	1.09
2937	2002-11-06	17.08	17.32	16.70	17.22	54097400	1.18
2938	2002-11-05	16.75	16.96	16.35	16.90	52673600	1.15
2939	2002-11-04	16.50	17.38	16.35	16.89	94204600	1.15
2940	2002-11-01	15.94	16.50	15.89	16.36	47457200	1.12
2941	2002-10-31	15.99	16.44	15.92	16.07	73959200	1.10
2942	2002-10-30	15.49	16.37	15.48	15.98	67669000	1.09
2943	2002-10-29	15.57	15.88	14.96	15.44	64794800	1.05
2944	2002-10-28	15.55	15.95	15.25	15.61	87325000	1.07
2945	2002-10-25	14.69	15.45	14.59	15.42	69767600	1.05
2946	2002-10-24	15.02	15.21	14.55	14.69	43687000	1.00
2947	2002-10-23	14.63	14.98	14.50	14.88	52259200	1.02
2948	2002-10-22	14.47	14.88	14.26	14.70	54537000	1.00
2949	2002-10-21	14.26	14.63	14.00	14.56	59630200	0.99
2950	2002-10-18	14.00	14.35	13.93	14.34	72074800	0.98
2951	2002-10-17	14.21	14.38	13.98	14.11	117324200	0.96
2952	2002-10-16	14.86	15.13	13.90	14.56	76906200	0.99
2953	2002-10-15	15.22	15.25	14.78	15.16	101379600	1.04
2954	2002-10-14	14.55	14.98	14.44	14.77	48601000	1.01
2955	2002-10-11	14.25	14.78	14.10	14.51	73669400	0.99
2956	2002-10-10	13.63	14.22	13.58	14.11	80393600	0.96
2957	2002-10-09	13.54	13.85	13.41	13.59	89171600	0.93
2958	2002-10-08	13.90	13.96	13.36	13.68	113411200	0.93
2959	2002-10-07	13.97	14.21	13.76	13.77	61174400	0.94
2960	2002-10-04	14.36	14.40	13.99	14.03	47706400	0.96
2961	2002-10-03	14.18	14.60	14.06	14.30	54474000	0.98
2962	2002-10-02	14.33	14.63	14.10	14.17	57337000	0.97
2963	2002-10-01	14.59	14.60	14.00	14.51	85605800	0.99
2964	2002-09-30	14.40	14.57	14.14	14.50	59424400	0.99
2965	2002-09-27	14.49	14.85	14.48	14.72	51538200	1.00
2966	2002-09-26	15.10	15.19	14.55	14.70	52161200	1.00
2967	2002-09-25	14.69	15.17	14.65	14.93	63670600	1.02
2968	2002-09-24	14.40	14.82	14.40	14.64	62665400	1.00
2969	2002-09-23	14.76	14.96	14.45	14.85	65927400	1.01
2970	2002-09-20	14.62	14.94	14.52	14.87	88197200	1.02
2971	2002-09-19	14.75	14.80	14.48	14.58	51486400	1.00
2972	2002-09-18	14.69	15.09	14.52	15.02	82160400	1.03
2973	2002-09-17	14.57	15.03	14.57	14.80	106999200	1.01
2974	2002-09-16	14.14	14.61	14.12	14.50	71660400	0.99
2975	2002-09-13	14.13	14.34	14.05	14.17	70737800	0.97
2976	2002-09-12	14.20	14.51	14.12	14.14	67457600	0.97
2977	2002-09-11	14.34	14.60	14.15	14.29	50603000	0.98
2978	2002-09-10	14.41	14.49	14.12	14.33	62367200	0.98
2979	2002-09-09	14.28	14.53	14.15	14.37	39561200	0.98
2980	2002-09-06	14.51	14.65	14.23	14.38	45397800	0.98
2981	2002-09-05	14.22	14.36	14.05	14.18	56544600	0.97
2982	2002-09-04	14.20	14.78	14.17	14.48	105165200	0.99
2983	2002-09-03	14.49	14.55	14.05	14.05	69234200	0.96
2984	2002-08-30	14.73	15.14	14.58	14.75	48379800	1.01
2985	2002-08-29	14.65	15.08	14.51	14.70	41042400	1.00
2986	2002-08-28	14.80	15.12	14.65	14.70	61993400	1.00
2987	2002-08-27	15.71	15.74	14.71	14.85	65557800	1.01
2988	2002-08-26	15.95	15.95	15.16	15.53	47492200	1.06
2989	2002-08-23	15.90	15.93	15.45	15.73	40811400	1.07
2990	2002-08-22	16.20	16.25	15.66	15.97	64577800	1.09
2991	2002-08-21	16.01	16.24	15.45	16.12	50607200	1.10
2992	2002-08-20	15.97	16.09	15.53	15.91	46656400	1.09
2993	2002-08-19	15.78	16.25	15.72	15.98	54139400	1.09
2994	2002-08-16	15.45	16.10	15.28	15.81	61306000	1.08
2995	2002-08-15	15.25	15.75	15.01	15.61	80519600	1.07
2996	2002-08-14	14.67	15.35	14.54	15.17	99771000	1.04
2997	2002-08-13	14.90	15.21	14.55	14.59	67467400	1.00
2998	2002-08-12	14.90	15.02	14.69	14.99	44941400	1.02
2999	2002-08-09	15.25	15.25	14.75	15.00	51429000	1.02
3000	2002-08-08	14.77	15.38	14.77	15.30	56837200	1.04
3001	2002-08-07	15.09	15.36	14.35	15.03	83368600	1.03
3002	2002-08-06	14.21	15.23	14.08	14.74	68013400	1.01
3003	2002-08-05	14.51	14.70	13.97	13.99	51006200	0.96
3004	2002-08-02	14.74	15.00	14.25	14.45	44765000	0.99
3005	2002-08-01	15.11	15.42	14.73	14.80	57239000	1.01
3006	2002-07-31	15.40	15.42	14.90	15.26	77674800	1.04
3007	2002-07-30	14.85	15.51	14.56	15.43	88709600	1.05
3008	2002-07-29	14.48	15.10	14.37	15.02	68740000	1.03
3009	2002-07-26	14.46	14.53	13.80	14.34	51926000	0.98
3010	2002-07-25	14.93	14.95	14.01	14.36	119838600	0.98
3011	2002-07-24	14.33	15.22	14.25	15.20	101648400	1.04
3012	2002-07-23	14.90	15.13	14.44	14.47	99972600	0.99
3013	2002-07-22	14.75	15.19	14.61	14.92	107724400	1.02
3014	2002-07-19	14.70	15.17	14.53	14.96	96301800	1.02
3015	2002-07-18	15.50	15.56	14.75	14.99	139865600	1.02
3016	2002-07-17	16.13	16.20	15.19	15.63	303871400	1.07
3017	2002-07-16	18.15	18.57	17.61	17.86	111692000	1.22
3018	2002-07-15	17.43	18.60	16.81	18.23	73998400	1.24
3019	2002-07-12	18.55	18.79	17.26	17.51	110873000	1.20
3020	2002-07-11	17.26	18.35	16.97	18.30	93419200	1.25
3021	2002-07-10	17.71	18.17	17.25	17.32	51720200	1.18
3022	2002-07-09	18.09	18.29	17.46	17.53	56687400	1.20
3023	2002-07-08	18.52	18.61	17.68	18.01	52801000	1.23
3024	2002-07-05	17.71	18.75	17.71	18.74	40412400	1.28
3025	2002-07-03	16.81	17.68	16.75	17.55	49757400	1.20
3026	2002-07-02	17.03	17.16	16.83	16.94	76297200	1.16
3027	2002-07-01	17.71	17.88	17.05	17.06	55672400	1.16
3028	2002-06-28	17.10	17.82	17.00	17.72	67464600	1.21
3029	2002-06-27	16.79	17.27	16.42	17.06	62914600	1.16
3030	2002-06-26	16.80	17.29	15.98	16.55	139738200	1.13
3031	2002-06-25	17.40	17.68	16.86	17.14	75300400	1.17
3032	2002-06-24	16.77	17.73	16.70	17.27	107983400	1.18
3033	2002-06-21	16.97	17.49	16.79	16.85	111294400	1.15
3034	2002-06-20	17.17	17.60	16.85	17.11	99159200	1.17
3035	2002-06-19	17.37	17.60	16.88	17.12	427366800	1.17
3036	2002-06-18	20.42	20.59	19.98	20.15	88340000	1.38
3037	2002-06-17	20.24	20.63	19.85	20.54	81152400	1.40
3038	2002-06-14	19.24	20.36	18.11	20.10	106225000	1.37
3039	2002-06-13	20.02	20.05	19.38	19.54	88020800	1.33
3040	2002-06-12	20.41	20.75	19.94	20.09	132179600	1.37
3041	2002-06-11	21.64	21.70	20.41	20.46	87374000	1.40
3042	2002-06-10	21.48	21.84	21.34	21.48	69393800	1.47
3043	2002-06-07	21.76	21.94	20.93	21.40	153094200	1.46
3044	2002-06-06	22.96	23.23	22.04	22.16	64999200	1.51
3045	2002-06-05	22.83	22.83	22.35	22.72	69270600	1.55
3046	2002-06-04	22.88	23.04	22.18	22.78	86955400	1.56
3047	2002-06-03	23.39	23.45	22.58	22.91	58777600	1.56
3048	2002-05-31	24.09	24.25	23.28	23.30	91373800	1.59
3049	2002-05-30	23.77	24.38	23.51	24.20	49093800	1.65
3050	2002-05-29	23.92	24.44	23.45	23.98	55448400	1.64
3051	2002-05-28	23.69	24.20	23.43	23.98	37429000	1.64
3052	2002-05-24	24.99	24.99	23.96	24.15	41543600	1.65
3053	2002-05-23	24.45	25.24	24.07	25.18	92349600	1.72
3054	2002-05-22	23.37	24.37	23.32	24.32	72718800	1.66
3055	2002-05-21	24.83	25.00	23.40	23.46	70247800	1.60
3056	2002-05-20	24.57	24.93	24.53	24.74	67478600	1.69
3057	2002-05-17	25.49	25.78	24.61	25.01	59123400	1.71
3058	2002-05-16	25.06	25.45	24.75	25.21	56763000	1.72
3059	2002-05-15	25.37	25.98	24.84	25.28	83956600	1.73
3060	2002-05-14	24.45	25.68	24.22	25.61	131626600	1.75
3061	2002-05-13	23.52	24.09	22.94	23.94	66402000	1.63
3062	2002-05-10	24.29	24.29	22.98	23.32	58849000	1.59
3063	2002-05-09	24.25	24.35	23.80	24.19	56154000	1.65
3064	2002-05-08	23.20	24.52	23.04	24.37	109170600	1.66
3065	2002-05-07	22.94	22.95	22.14	22.47	60687200	1.53
3066	2002-05-06	23.35	23.50	22.46	22.65	62416200	1.55
3067	2002-05-03	23.57	24.02	23.43	23.51	57695400	1.61
3068	2002-05-02	23.81	24.34	23.60	23.69	59836000	1.62
3069	2002-05-01	24.29	24.29	23.36	23.98	53676000	1.64
3070	2002-04-30	23.89	24.38	23.75	24.27	70240800	1.66
3071	2002-04-29	23.16	24.06	23.09	23.96	68072200	1.64
3072	2002-04-26	24.28	24.37	23.00	23.01	76245400	1.57
3073	2002-04-25	23.56	24.34	23.55	24.12	48550600	1.65
3074	2002-04-24	24.30	24.50	23.68	23.77	35112000	1.62
3075	2002-04-23	24.54	24.78	24.09	24.25	58367400	1.66
3076	2002-04-22	24.84	24.93	24.23	24.53	67356800	1.67
3077	2002-04-19	25.49	25.49	24.93	24.98	93851800	1.71
3078	2002-04-18	25.50	25.52	24.88	25.41	100427600	1.73
3079	2002-04-17	25.93	26.17	25.38	26.11	99062600	1.78
3080	2002-04-16	25.15	25.99	25.12	25.74	153644400	1.76
3081	2002-04-15	25.06	25.15	24.80	25.00	74842600	1.71
3082	2002-04-12	25.01	25.17	24.57	25.06	80060400	1.71
3083	2002-04-11	25.03	25.20	24.75	24.86	101813600	1.70
3084	2002-04-10	24.21	24.95	24.01	24.66	56245000	1.68
3085	2002-04-09	24.59	25.00	24.01	24.10	47882800	1.65
3086	2002-04-08	24.16	24.68	23.78	24.56	65378600	1.68
3087	2002-04-05	24.95	25.19	24.10	24.74	69587000	1.69
3088	2002-04-04	23.67	25.05	23.67	24.90	84624400	1.70
3089	2002-04-03	24.05	24.49	23.60	23.75	53632600	1.62
3090	2002-04-02	24.00	24.30	23.87	24.07	50948800	1.64
3091	2002-04-01	23.38	24.70	23.28	24.46	49761600	1.67
3092	2002-03-28	23.70	23.88	23.46	23.67	27113800	1.62
3093	2002-03-27	23.35	23.72	23.26	23.47	31925600	1.60
3094	2002-03-26	23.20	23.64	23.00	23.46	64460200	1.60
3095	2002-03-25	24.07	24.09	23.24	23.35	65707600	1.59
3096	2002-03-22	24.22	24.56	23.87	24.09	50548400	1.64
3097	2002-03-21	23.86	24.30	23.26	24.27	154088200	1.66
3098	2002-03-20	24.66	25.14	24.50	24.92	73579800	1.70
3099	2002-03-19	24.69	25.30	24.30	24.85	60586400	1.70
3100	2002-03-18	24.95	25.05	24.32	24.74	76139000	1.69
3101	2002-03-15	24.46	24.96	24.25	24.95	60225200	1.70
3102	2002-03-14	24.30	24.60	23.87	24.43	54324200	1.67
3103	2002-03-13	24.37	24.85	24.15	24.49	50191400	1.67
3104	2002-03-12	24.51	24.74	24.10	24.72	63513800	1.69
3105	2002-03-11	24.60	25.14	24.10	25.06	65696400	1.71
3106	2002-03-08	24.74	25.09	24.30	24.66	67443600	1.68
3107	2002-03-07	24.06	24.53	23.61	24.38	64562400	1.66
3108	2002-03-06	23.48	24.34	22.93	24.07	56551600	1.64
3109	2002-03-05	24.15	24.43	23.40	23.53	68675600	1.61
3110	2002-03-04	23.26	24.58	22.76	24.29	87064600	1.66
3111	2002-03-01	21.93	23.50	21.82	23.45	87248000	1.60
3112	2002-02-28	22.15	22.59	21.35	21.70	114234400	1.48
3113	2002-02-27	23.94	24.25	20.94	21.96	257539800	1.50
3114	2002-02-26	23.91	24.37	23.25	23.67	65032800	1.62
3115	2002-02-25	22.85	24.72	22.36	23.81	106712200	1.63
3116	2002-02-22	21.66	22.95	21.50	22.74	101619000	1.55
3117	2002-02-21	22.92	23.00	21.45	21.50	111687800	1.47
3118	2002-02-20	22.77	23.20	22.35	23.13	71360800	1.58
3119	2002-02-19	23.76	23.87	22.48	22.62	97564600	1.54
3120	2002-02-15	24.53	24.98	23.85	23.90	65046800	1.63
3121	2002-02-14	25.05	25.23	24.38	24.60	65042600	1.68
3122	2002-02-13	24.73	25.24	24.65	25.01	78218000	1.71
3123	2002-02-12	24.66	25.04	24.45	24.71	56070000	1.69
3124	2002-02-11	23.93	25.00	23.74	24.98	99650600	1.71
3125	2002-02-08	24.40	24.64	23.37	24.03	88832800	1.64
3126	2002-02-07	24.65	25.29	24.08	24.30	86958200	1.66
3127	2002-02-06	25.60	25.98	24.15	24.67	149394000	1.68
3128	2002-02-05	25.09	25.98	25.08	25.45	114221800	1.74
3129	2002-02-04	24.32	25.52	24.20	25.35	130593400	1.73
3130	2002-02-01	24.34	24.96	24.34	24.41	99576400	1.67
3131	2002-01-31	24.16	24.73	24.11	24.72	117111400	1.69
3132	2002-01-30	23.07	24.14	22.94	24.09	117894000	1.64
3133	2002-01-29	23.22	23.54	22.85	23.07	60081000	1.58
3134	2002-01-28	23.40	23.55	22.72	23.27	46611600	1.59
3135	2002-01-25	22.89	23.42	22.66	23.25	46478600	1.59
3136	2002-01-24	22.91	23.51	22.90	23.21	86000600	1.58
3137	2002-01-23	21.80	23.04	21.59	23.02	110819800	1.57
3138	2002-01-22	22.27	22.37	21.82	21.82	81828600	1.49
3139	2002-01-18	22.00	22.60	21.96	22.17	84702800	1.51
3140	2002-01-17	21.96	22.74	21.87	22.48	165144000	1.53
3141	2002-01-16	21.41	21.41	20.50	20.78	141723400	1.42
3142	2002-01-15	21.32	21.76	21.21	21.70	72580200	1.48
3143	2002-01-14	21.01	21.40	20.90	21.15	103999000	1.44
3144	2002-01-11	21.39	21.84	20.60	21.05	87200400	1.44
3145	2002-01-10	21.22	21.46	20.25	21.23	113184400	1.45
3146	2002-01-09	22.80	22.93	21.28	21.65	81958800	1.48
3147	2002-01-08	22.75	23.05	22.46	22.61	112509600	1.54
3148	2002-01-07	23.72	24.00	22.75	22.90	111146000	1.56
3149	2002-01-04	23.34	23.95	22.99	23.69	102494000	1.62
3150	2002-01-03	23.00	23.75	22.77	23.58	153001800	1.61
3151	2002-01-02	22.05	23.30	21.96	23.30	132374200	1.59
3152	2001-12-31	22.51	22.66	21.83	21.90	34445600	1.50
3153	2001-12-28	21.97	23.00	21.96	22.43	74781000	1.53
3154	2001-12-27	21.58	22.25	21.58	22.07	47877200	1.51
3155	2001-12-26	21.35	22.30	21.14	21.49	36600200	1.47
3156	2001-12-24	20.90	21.45	20.90	21.36	12657400	1.46
3157	2001-12-21	21.01	21.54	20.80	21.00	64083600	1.43
3158	2001-12-20	21.40	21.47	20.62	20.67	55216000	1.41
3159	2001-12-19	20.58	21.68	20.47	21.62	72489200	1.48
3160	2001-12-18	20.89	21.33	20.22	21.01	58809800	1.43
3161	2001-12-17	20.40	21.00	20.19	20.62	43428000	1.41
3162	2001-12-14	20.73	20.83	20.09	20.39	47471200	1.39
3163	2001-12-13	21.49	21.55	20.50	21.00	49460600	1.43
3164	2001-12-12	21.87	21.92	21.25	21.49	48115200	1.47
3165	2001-12-11	22.67	22.85	21.65	21.78	51368800	1.49
3166	2001-12-10	22.29	22.99	22.23	22.54	42502600	1.54
3167	2001-12-07	22.46	22.71	22.00	22.54	50878800	1.54
3168	2001-12-06	23.48	23.50	22.14	22.78	84733600	1.56
3169	2001-12-05	22.36	24.03	22.17	23.76	142144800	1.62
3170	2001-12-04	21.05	22.56	20.72	22.40	95104800	1.53
3171	2001-12-03	21.06	21.28	20.60	21.05	45291400	1.44
3172	2001-11-30	20.47	21.44	20.25	21.30	75978000	1.45
3173	2001-11-29	20.60	20.70	20.19	20.42	50691200	1.39
3174	2001-11-28	20.85	21.21	20.41	20.53	62652800	1.40
3175	2001-11-27	21.20	21.52	20.50	21.00	67138400	1.43
3176	2001-11-26	19.94	21.55	19.88	21.37	115172400	1.46
3177	2001-11-23	19.71	19.95	19.57	19.84	15001000	1.35
3178	2001-11-21	19.61	19.80	19.26	19.68	50395800	1.34
3179	2001-11-20	19.82	20.20	19.50	19.53	69146000	1.33
3180	2001-11-19	19.00	20.05	18.96	20.00	83147400	1.37
3181	2001-11-16	19.27	19.29	18.40	18.97	57666000	1.30
3182	2001-11-15	19.45	19.90	19.23	19.45	53257400	1.33
3183	2001-11-14	19.59	19.90	19.15	19.61	55287400	1.34
3184	2001-11-13	19.08	19.39	18.71	19.37	56168000	1.32
3185	2001-11-12	18.66	19.17	17.96	18.75	50374800	1.28
3186	2001-11-09	18.60	19.25	18.55	18.71	33573400	1.28
3187	2001-11-08	19.63	19.89	18.57	18.71	85535800	1.28
3188	2001-11-07	19.46	20.13	19.33	19.59	95747400	1.34
3189	2001-11-06	18.96	19.62	18.53	19.57	79004800	1.34
3190	2001-11-05	18.84	19.25	18.61	19.07	58948400	1.30
3191	2001-11-02	18.52	18.86	18.16	18.57	49301000	1.27
3192	2001-11-01	17.65	18.78	17.25	18.59	78248800	1.27
3193	2001-10-31	17.73	18.40	17.44	17.56	68437600	1.20
3194	2001-10-30	17.38	18.00	17.06	17.60	69190800	1.20
3195	2001-10-29	18.57	18.67	17.60	17.63	59795400	1.20
3196	2001-10-26	18.86	19.25	18.62	18.67	69741000	1.27
3197	2001-10-25	18.44	19.25	18.16	19.19	63737800	1.31
3198	2001-10-24	18.06	19.09	17.75	18.95	93606800	1.29
3199	2001-10-23	19.12	19.42	17.87	18.14	171245200	1.24
3200	2001-10-22	18.21	19.07	18.09	19.02	97984600	1.30
3201	2001-10-19	17.94	18.40	17.88	18.30	41697600	1.25
3202	2001-10-18	17.29	18.23	17.29	18.00	153143200	1.23
3203	2001-10-17	18.34	18.41	16.96	16.99	71384600	1.16
3204	2001-10-16	18.09	18.20	17.77	18.01	50737400	1.23
3205	2001-10-15	17.95	18.38	17.95	17.99	79688000	1.23
3206	2001-10-12	17.31	18.08	16.86	18.01	71953000	1.23
3207	2001-10-11	16.92	17.74	16.85	17.74	83540800	1.21
3208	2001-10-10	16.10	16.85	15.95	16.82	76939800	1.15
3209	2001-10-09	16.05	16.20	15.63	16.00	43506400	1.09
3210	2001-10-08	15.57	16.35	15.50	16.20	51996000	1.11
3211	2001-10-05	15.40	16.15	14.99	16.14	85671600	1.10
3212	2001-10-04	15.35	16.25	14.99	15.88	100280600	1.08
3213	2001-10-03	14.95	15.36	14.83	14.98	170760800	1.02
3214	2001-10-02	15.43	15.83	14.88	15.05	58970800	1.03
3215	2001-10-01	15.49	15.99	15.23	15.54	52052000	1.06
3216	2001-09-28	15.71	15.91	15.39	15.51	91277200	1.06
3217	2001-09-27	15.25	15.75	15.20	15.51	80560200	1.06
3218	2001-09-26	15.81	15.89	14.93	15.15	123449200	1.03
3219	2001-09-25	16.14	16.22	15.35	15.54	93601200	1.06
3220	2001-09-24	16.11	16.84	15.95	16.45	73634400	1.12
3221	2001-09-21	14.80	16.25	14.68	15.73	142629200	1.07
3222	2001-09-20	16.29	16.95	15.50	15.68	102793600	1.07
3223	2001-09-19	16.50	17.10	15.60	17.02	93329600	1.16
3224	2001-09-18	16.90	17.72	16.17	16.28	81775400	1.11
3225	2001-09-17	16.00	17.07	15.73	16.99	114501800	1.16
3226	2001-09-10	17.00	17.50	16.92	17.37	77211400	1.19
3227	2001-09-07	17.50	18.10	17.20	17.28	60457600	1.18
3228	2001-09-06	18.40	18.93	17.65	17.72	70592200	1.21
3229	2001-09-05	18.24	18.95	18.12	18.55	90014400	1.27
3230	2001-09-04	18.50	19.08	18.18	18.25	87053400	1.25
3231	2001-08-31	17.73	18.60	17.65	18.55	54226200	1.27
3232	2001-08-30	17.74	18.18	17.28	17.83	92173200	1.22
3233	2001-08-29	18.44	18.83	17.83	17.83	59992800	1.22
3234	2001-08-28	18.90	19.14	18.40	18.40	42933800	1.26
3235	2001-08-27	18.60	19.30	18.16	18.92	43911000	1.29
3236	2001-08-24	18.00	18.62	17.65	18.57	72583000	1.27
3237	2001-08-23	18.20	18.34	17.58	17.81	54269600	1.22
3238	2001-08-22	17.94	18.25	17.61	18.21	43493800	1.24
3239	2001-08-21	18.14	18.14	17.70	17.92	46425400	1.22
3240	2001-08-20	18.14	18.23	17.81	18.12	63075600	1.24
3241	2001-08-17	18.00	18.45	17.99	18.07	52106600	1.23
3242	2001-08-16	18.27	18.75	17.97	18.65	72023000	1.27
3243	2001-08-15	18.76	18.94	18.20	18.44	72319800	1.26
3244	2001-08-14	19.20	19.36	18.67	18.73	57237600	1.28
3245	2001-08-13	19.10	19.33	18.76	19.09	36999200	1.30
3246	2001-08-10	19.04	19.32	18.59	19.02	46740400	1.30
3247	2001-08-09	18.96	19.15	18.72	19.05	50166200	1.30
3248	2001-08-08	19.26	19.70	18.54	18.90	69042400	1.29
3249	2001-08-07	19.33	19.67	18.98	19.25	42137200	1.31
3250	2001-08-06	19.04	19.66	19.00	19.13	24913000	1.31
3251	2001-08-03	19.89	19.90	19.00	19.50	46513600	1.33
3252	2001-08-02	19.65	19.87	19.26	19.82	63022400	1.35
3253	2001-08-01	19.01	19.78	18.95	19.06	76034000	1.30
3254	2001-07-31	19.27	19.42	18.51	18.79	58756600	1.28
3255	2001-07-30	19.12	19.36	18.51	18.93	60839800	1.29
3256	2001-07-27	18.75	19.25	18.50	18.96	83533800	1.29
3257	2001-07-26	18.48	18.80	17.85	18.59	92285200	1.27
3258	2001-07-25	19.12	19.30	17.97	18.47	110969600	1.26
3259	2001-07-24	19.39	19.92	18.73	19.09	87094000	1.30
3260	2001-07-23	20.09	20.50	19.51	19.54	60340000	1.33
3261	2001-07-20	19.70	20.06	19.49	19.98	111146000	1.36
3262	2001-07-19	21.23	21.42	19.75	19.96	215285000	1.36
3263	2001-07-18	21.78	22.78	20.42	20.79	284253200	1.42
3264	2001-07-17	23.98	25.22	23.01	25.10	161957600	1.71
3265	2001-07-16	24.88	25.10	23.91	23.96	69666800	1.64
3266	2001-07-13	24.13	25.01	23.84	24.85	113685600	1.70
3267	2001-07-12	23.30	24.81	23.30	24.36	153700400	1.66
3268	2001-07-11	21.03	22.55	21.00	22.54	117626600	1.54
3269	2001-07-10	22.95	23.07	20.84	21.14	98817600	1.44
3270	2001-07-09	22.09	23.00	21.68	22.70	84366800	1.55
3271	2001-07-06	22.76	22.96	21.72	22.03	75730200	1.50
3272	2001-07-05	23.60	23.77	23.01	23.19	38073000	1.58
3273	2001-07-03	23.51	24.18	23.50	23.84	28135800	1.63
3274	2001-07-02	23.64	24.23	23.14	23.90	57512000	1.63
3275	2001-06-29	23.66	25.10	23.20	23.25	128847600	1.59
3276	2001-06-28	23.05	23.91	22.94	23.54	87102400	1.61
3277	2001-06-27	23.83	24.00	22.50	23.34	93532600	1.59
3278	2001-06-26	23.34	23.77	23.01	23.75	68195400	1.62
3279	2001-06-25	22.50	24.00	22.45	23.99	109887400	1.64
3280	2001-06-22	22.48	23.00	21.76	22.26	71506400	1.52
3281	2001-06-21	21.55	23.00	21.10	22.49	85332800	1.54
3282	2001-06-20	20.00	21.85	19.98	21.67	107905000	1.48
3283	2001-06-19	20.85	21.40	20.01	20.19	80271800	1.38
3284	2001-06-18	20.41	20.85	20.00	20.33	86478000	1.39
3285	2001-06-15	20.10	20.75	19.35	20.44	113656200	1.40
3286	2001-06-14	20.04	20.45	19.77	19.88	74337200	1.36
3287	2001-06-13	21.42	21.73	20.06	20.47	127871800	1.40
3288	2001-06-12	19.77	20.69	19.76	20.31	75948600	1.39
3289	2001-06-11	21.05	21.07	19.95	20.04	73500000	1.37
3290	2001-06-08	21.65	21.65	20.71	21.32	85656200	1.46
3291	2001-06-07	20.71	21.70	20.45	21.66	81295200	1.48
3292	2001-06-06	20.93	20.93	20.33	20.73	55794200	1.42
3293	2001-06-05	20.80	21.10	20.35	20.94	117948600	1.43
3294	2001-06-04	21.08	21.11	20.46	20.66	70480200	1.41
3295	2001-06-01	20.13	21.09	19.98	20.89	114018800	1.43
3296	2001-05-31	19.80	20.24	19.49	19.95	110723200	1.36
3297	2001-05-30	20.76	20.76	19.30	19.78	194269600	1.35
3298	2001-05-29	22.32	22.50	20.81	21.47	128997400	1.47
3299	2001-05-25	23.20	23.29	22.50	22.76	39685800	1.55
3300	2001-05-24	23.29	23.30	22.62	23.20	67939200	1.58
3301	2001-05-23	23.75	23.75	22.86	23.23	70260400	1.59
3302	2001-05-22	24.00	24.13	23.40	23.50	103229000	1.60
3303	2001-05-21	23.63	23.91	23.05	23.56	115249400	1.61
3304	2001-05-18	23.36	23.64	23.12	23.53	39762800	1.61
3305	2001-05-17	24.23	24.33	23.25	23.55	83029800	1.61
3306	2001-05-16	23.26	24.50	22.85	24.10	80582600	1.65
3307	2001-05-15	23.37	25.50	23.04	23.18	59256400	1.58
3308	2001-05-14	22.89	23.68	22.75	23.29	77305200	1.59
3309	2001-05-11	23.01	23.49	22.76	22.85	50761200	1.56
3310	2001-05-10	24.21	24.50	22.95	23.00	72244200	1.57
3311	2001-05-09	24.14	24.55	23.67	23.98	81222400	1.64
3312	2001-05-08	25.35	25.45	23.95	24.57	78859200	1.68
3313	2001-05-07	25.62	25.76	24.84	24.96	69137600	1.70
3314	2001-05-04	24.24	25.85	23.96	25.75	70263200	1.76
3315	2001-05-03	25.97	26.25	24.73	24.96	75385800	1.70
3316	2001-05-02	26.34	26.70	25.76	26.59	92131200	1.82
3317	2001-05-01	25.41	26.50	25.20	25.93	106813000	1.77
3318	2001-04-30	26.70	27.12	24.87	25.49	123694200	1.74
3319	2001-04-27	25.20	26.29	24.75	26.20	113253000	1.79
3320	2001-04-26	25.17	26.10	24.68	24.69	199924200	1.69
3321	2001-04-25	24.21	24.86	23.57	24.72	82695200	1.69
3322	2001-04-24	24.33	24.75	23.51	24.03	94284400	1.64
3323	2001-04-23	24.34	25.00	24.00	24.25	135381400	1.66
3324	2001-04-20	24.93	25.63	24.60	25.04	173350800	1.71
3325	2001-04-19	25.55	25.75	23.60	25.72	468417600	1.76
3326	2001-04-18	21.57	24.08	21.08	22.79	275210600	1.56
3327	2001-04-17	21.20	21.21	19.60	20.40	171299800	1.39
3328	2001-04-16	22.09	22.40	20.86	21.44	71306200	1.46
3329	2001-04-12	21.42	23.02	21.15	22.42	74733400	1.53
3330	2001-04-11	22.98	23.00	21.28	21.80	83524000	1.49
3331	2001-04-10	20.90	22.70	20.78	22.04	114343600	1.50
3332	2001-04-09	20.69	21.34	20.06	20.54	66645600	1.40
3333	2001-04-06	20.80	21.04	19.90	20.59	81222400	1.41
3334	2001-04-05	20.60	22.50	20.00	20.87	111690600	1.42
3335	2001-04-04	19.76	20.25	18.75	19.50	171371200	1.33
3336	2001-04-03	21.36	21.40	20.13	20.24	92171800	1.38
3337	2001-04-02	22.09	22.66	21.40	21.59	85227800	1.47
3338	2001-03-30	22.55	22.72	21.34	22.07	100087400	1.51
3339	2001-03-29	21.77	23.45	21.50	22.53	153266400	1.54
3340	2001-03-28	22.08	22.50	21.50	22.17	146165600	1.51
3341	2001-03-27	21.94	23.05	21.90	22.87	135955400	1.56
3342	2001-03-26	23.13	23.75	21.13	21.78	183612800	1.49
3343	2001-03-23	22.06	23.56	22.00	23.00	236222000	1.57
3344	2001-03-22	20.38	21.75	20.19	21.62	180825400	1.48
3345	2001-03-21	19.78	20.87	19.38	20.12	92843800	1.37
3346	2001-03-20	20.72	20.94	19.69	19.69	124801600	1.34
3347	2001-03-19	19.75	20.62	19.50	20.56	89002200	1.40
3348	2001-03-16	19.00	20.31	18.87	19.63	117579000	1.34
3349	2001-03-15	20.87	21.38	19.69	19.69	132329400	1.34
3350	2001-03-14	18.50	20.50	18.44	20.44	119443800	1.40
3351	2001-03-13	18.87	19.56	18.19	19.56	110832400	1.34
3352	2001-03-12	19.69	19.87	18.12	18.63	97755000	1.27
3353	2001-03-09	20.62	20.69	20.00	20.25	74783800	1.38
3354	2001-03-08	20.69	21.13	20.44	20.81	51214800	1.42
3355	2001-03-07	21.31	21.62	20.75	21.25	104885200	1.45
3356	2001-03-06	20.72	22.06	20.69	21.50	182950600	1.47
3357	2001-03-05	19.38	20.50	19.25	20.38	81043200	1.39
3358	2001-03-02	18.31	20.44	18.25	19.25	101550400	1.31
3359	2001-03-01	17.81	18.75	17.19	18.75	82615400	1.28
3360	2001-02-28	19.38	19.44	18.12	18.25	127058400	1.25
3361	2001-02-27	19.28	19.44	18.69	19.38	87129000	1.32
3362	2001-02-26	19.06	19.69	18.56	19.50	51609600	1.33
3363	2001-02-23	18.63	18.87	18.25	18.81	73466400	1.28
3364	2001-02-22	19.06	19.38	18.00	18.81	107990400	1.28
3365	2001-02-21	18.25	19.94	18.25	18.87	97564600	1.29
3366	2001-02-20	19.19	19.44	18.19	18.31	78723400	1.25
3367	2001-02-16	19.00	19.50	18.75	19.00	65977800	1.30
3368	2001-02-15	19.69	20.56	19.69	20.06	77854000	1.37
3369	2001-02-14	19.19	19.63	18.50	19.50	77280000	1.33
3370	2001-02-13	19.94	20.44	19.00	19.12	59267600	1.31
3371	2001-02-12	19.06	20.00	18.81	19.69	68530000	1.34
3372	2001-02-09	20.50	20.81	18.69	19.12	147520800	1.31
3373	2001-02-08	20.56	21.06	20.19	20.75	151032000	1.42
3374	2001-02-07	20.66	20.87	19.81	20.75	98471800	1.42
3375	2001-02-06	20.16	21.39	20.00	21.13	115677800	1.44
3376	2001-02-05	20.50	20.56	19.75	20.19	71528800	1.38
3377	2001-02-02	21.13	21.94	20.50	20.62	106835400	1.41
3378	2001-02-01	20.69	21.50	20.50	21.13	92423800	1.44
3379	2001-01-31	21.50	22.50	21.44	21.62	182676200	1.48
3380	2001-01-30	21.56	22.00	20.87	21.75	173105800	1.48
3381	2001-01-29	19.56	21.75	19.56	21.69	213882200	1.48
3382	2001-01-26	19.50	19.81	19.06	19.56	120705200	1.34
3383	2001-01-25	20.56	20.56	19.75	19.94	122427200	1.36
3384	2001-01-24	20.62	20.69	19.56	20.50	179272800	1.40
3385	2001-01-23	19.31	20.94	19.06	20.50	219882600	1.40
3386	2001-01-22	19.06	19.63	18.44	19.25	129831800	1.31
3387	2001-01-19	19.44	19.56	18.69	19.50	194166000	1.33
3388	2001-01-18	17.81	18.75	17.63	18.69	306752600	1.28
3389	2001-01-17	17.56	17.56	16.50	16.81	210218400	1.15
3390	2001-01-16	17.44	18.25	17.00	17.12	76529600	1.17
3391	2001-01-12	17.88	18.00	17.06	17.19	105844200	1.17
3392	2001-01-11	16.25	18.50	16.25	18.00	200933600	1.23
3393	2001-01-10	16.69	17.00	16.06	16.56	145195400	1.13
3394	2001-01-09	16.81	17.64	16.56	17.19	147232400	1.17
3395	2001-01-08	16.94	16.98	15.94	16.56	93424800	1.13
3396	2001-01-05	16.94	17.37	16.06	16.37	103089000	1.12
3397	2001-01-04	18.14	18.50	16.81	17.06	184849000	1.16
3398	2001-01-03	14.50	16.69	14.44	16.37	204268400	1.12
3399	2001-01-02	14.88	15.25	14.56	14.88	113078000	1.02
3400	2000-12-29	14.69	15.00	14.50	14.88	157584000	1.02
3401	2000-12-28	14.38	14.94	14.31	14.81	76294400	1.01
3402	2000-12-27	14.34	14.81	14.19	14.81	81366600	1.01
3403	2000-12-26	14.88	15.00	14.25	14.69	54203800	1.00
3404	2000-12-22	14.13	15.00	14.13	15.00	79513000	1.02
3405	2000-12-21	14.25	15.00	13.87	14.06	91711200	0.96
3406	2000-12-20	13.78	14.62	13.62	14.38	141332800	0.98
3407	2000-12-19	14.38	15.25	14.00	14.00	93501800	0.96
3408	2000-12-18	14.56	14.62	13.94	14.25	81452000	0.97
3409	2000-12-15	14.56	14.69	14.00	14.06	128486400	0.96
3410	2000-12-14	15.03	15.25	14.44	14.44	65829400	0.99
3411	2000-12-13	15.56	15.56	14.88	15.00	86221800	1.02
3412	2000-12-12	15.25	16.00	15.00	15.37	96565000	1.05
3413	2000-12-11	15.19	15.37	14.88	15.19	83127800	1.04
3414	2000-12-08	14.81	15.31	14.44	15.06	108906000	1.03
3415	2000-12-07	14.44	14.88	14.00	14.31	102229400	0.98
3416	2000-12-06	14.62	15.00	14.00	14.31	343616000	0.98
3417	2000-12-05	16.94	17.44	16.37	17.00	153494600	1.16
3418	2000-12-04	17.19	17.19	16.44	16.69	92880200	1.14
3419	2000-12-01	17.00	17.50	16.81	17.06	96426400	1.16
3420	2000-11-30	16.69	17.00	16.13	16.50	202399400	1.13
3421	2000-11-29	18.09	18.31	17.25	17.56	123037600	1.20
3422	2000-11-28	18.69	19.00	17.94	18.03	67281200	1.23
3423	2000-11-27	19.87	19.94	18.50	18.69	64698200	1.28
3424	2000-11-24	18.86	19.50	18.81	19.31	40233200	1.32
3425	2000-11-22	18.81	19.12	18.38	18.50	70133000	1.26
3426	2000-11-21	19.19	19.50	18.75	18.81	75488000	1.28
3427	2000-11-20	18.59	19.50	18.25	18.94	102016600	1.29
3428	2000-11-17	19.19	19.25	18.25	18.50	111545000	1.26
3429	2000-11-16	19.50	19.81	18.87	19.00	59843000	1.30
3430	2000-11-15	20.03	20.19	19.25	19.87	70589400	1.36
3431	2000-11-14	19.94	20.50	19.56	20.25	102250400	1.38
3432	2000-11-13	18.75	20.00	18.25	19.38	107954000	1.32
3433	2000-11-10	19.36	19.87	19.06	19.06	105562800	1.30
3434	2000-11-09	19.87	20.50	19.06	20.19	119208600	1.38
3435	2000-11-08	21.38	21.44	19.81	20.06	105522200	1.37
3436	2000-11-07	21.50	21.81	20.81	21.31	75490800	1.46
3437	2000-11-06	22.44	22.62	20.87	21.44	98369600	1.46
3438	2000-11-03	23.00	23.00	21.94	22.25	128955400	1.52
3439	2000-11-02	21.13	22.44	21.06	22.31	147673400	1.52
3440	2000-11-01	19.44	20.87	19.44	20.50	143841600	1.40
3441	2000-10-31	19.75	20.25	19.25	19.56	221470200	1.34
3442	2000-10-30	19.12	19.94	18.75	19.31	159797400	1.32
3443	2000-10-27	18.87	19.19	17.88	18.56	186125800	1.27
3444	2000-10-26	18.81	18.87	17.50	18.50	180462800	1.26
3445	2000-10-25	19.06	19.19	18.44	18.50	165992400	1.26
3446	2000-10-24	20.69	20.87	18.81	18.87	201112800	1.29
3447	2000-10-23	20.27	20.56	19.44	20.38	137823000	1.39
3448	2000-10-20	19.06	20.38	18.94	19.50	197815800	1.33
3449	2000-10-19	19.16	19.81	18.31	18.94	376681200	1.29
3450	2000-10-18	19.44	21.06	18.75	20.12	208566400	1.37
3451	2000-10-17	21.69	21.94	19.69	20.12	150430000	1.37
3452	2000-10-16	22.31	23.25	21.38	21.50	205044000	1.47
3453	2000-10-13	20.25	22.13	20.00	22.06	311938200	1.51
3454	2000-10-12	20.31	20.81	19.50	20.00	297766000	1.37
3455	2000-10-11	20.12	21.00	19.12	19.63	299605600	1.34
3456	2000-10-10	21.62	22.44	20.50	20.87	172775400	1.43
3457	2000-10-09	22.62	22.88	21.13	21.75	149391200	1.48
3458	2000-10-06	22.69	22.94	21.00	22.19	153164200	1.51
3459	2000-10-05	23.50	24.50	22.00	22.06	218251600	1.51
3460	2000-10-04	22.37	23.75	21.88	23.62	366506000	1.61
3461	2000-10-03	24.94	25.00	22.19	22.31	509530000	1.52
3462	2000-10-02	26.69	26.75	23.50	24.25	606197200	1.66
3463	2000-09-29	28.19	29.00	25.38	25.75	1855410200	1.76
3464	2000-09-28	49.31	53.81	48.12	53.50	244896400	3.65
3465	2000-09-27	51.75	52.75	48.25	48.94	100564800	3.34
3466	2000-09-26	53.31	54.75	51.37	51.44	72734200	3.51
3467	2000-09-25	52.75	55.50	52.06	53.50	108887800	3.65
3468	2000-09-22	50.31	52.44	50.00	52.19	181675200	3.56
3469	2000-09-21	58.50	59.63	55.25	56.69	127622600	3.87
3470	2000-09-20	59.41	61.44	58.56	61.05	56847000	4.17
3471	2000-09-19	59.75	60.50	58.56	59.94	67877600	4.09
3472	2000-09-18	55.25	60.75	55.06	60.66	106134000	4.14
3473	2000-09-15	57.75	58.19	54.25	55.23	98628600	3.77
3474	2000-09-14	58.56	59.63	56.81	56.86	106638000	3.88
3475	2000-09-13	56.75	59.50	56.75	58.00	76496000	3.96
3476	2000-09-12	57.34	60.06	57.00	57.75	46999400	3.94
3477	2000-09-11	58.69	60.38	58.13	58.44	46845400	3.99
3478	2000-09-08	61.63	61.63	58.50	58.88	48879600	4.02
3479	2000-09-07	59.12	62.56	58.25	62.00	54366200	4.23
3480	2000-09-06	61.38	62.38	57.75	58.44	88851000	3.99
3481	2000-09-05	62.66	64.13	62.25	62.44	74660600	4.26
3482	2000-09-01	61.31	63.62	61.12	63.44	64218000	4.33
3483	2000-08-31	58.97	61.50	58.94	60.94	104899200	4.16
3484	2000-08-30	59.00	60.00	58.70	59.50	71348200	4.06
3485	2000-08-29	57.88	59.44	57.69	59.19	66757600	4.04
3486	2000-08-28	57.25	59.00	57.06	58.06	89751200	3.96
3487	2000-08-25	56.50	57.50	56.38	56.81	83615000	3.88
3488	2000-08-24	54.67	56.62	53.38	56.11	77691600	3.83
3489	2000-08-23	51.47	54.75	51.06	54.31	59215800	3.71
3490	2000-08-22	50.62	52.81	50.37	51.69	69200600	3.53
3491	2000-08-21	50.25	51.56	49.62	50.50	33616800	3.45
3492	2000-08-18	51.37	51.81	49.88	50.00	47544000	3.41
3493	2000-08-17	48.38	52.44	48.31	51.44	67725000	3.51
3494	2000-08-16	46.87	49.00	46.81	48.50	35918400	3.31
3495	2000-08-15	47.25	47.94	46.50	46.69	28550200	3.19
3496	2000-08-14	47.59	47.69	46.31	47.06	39165000	3.21
3497	2000-08-11	46.84	48.00	45.56	47.69	59514000	3.26
3498	2000-08-10	48.00	48.44	47.38	47.56	62928600	3.25
3499	2000-08-09	48.12	48.44	47.25	47.50	94910200	3.24
3500	2000-08-08	47.94	48.00	46.31	46.75	44168600	3.19
3501	2000-08-07	47.87	49.06	47.19	47.94	46837000	3.27
3502	2000-08-04	49.47	51.25	46.31	47.38	65780400	3.23
3503	2000-08-03	45.56	48.06	44.25	48.00	84974400	3.28
3504	2000-08-02	49.00	49.94	47.19	47.25	40588800	3.23
3505	2000-08-01	50.31	51.16	49.25	49.31	34321000	3.37
3506	2000-07-31	49.16	51.62	48.75	50.81	38824800	3.47
3507	2000-07-28	52.28	52.50	46.87	48.31	59473400	3.30
3508	2000-07-27	50.00	53.25	49.88	52.00	73746400	3.55
3509	2000-07-26	49.84	51.25	49.25	50.06	52617600	3.42
3510	2000-07-25	50.31	50.62	49.06	50.06	52901800	3.42
3511	2000-07-24	52.56	52.88	47.50	48.69	103042800	3.32
3512	2000-07-21	54.36	55.62	52.94	53.56	49058800	3.66
3513	2000-07-20	55.00	57.06	54.12	55.12	116393200	3.76
3514	2000-07-19	55.19	56.81	51.75	52.69	114468200	3.60
3515	2000-07-18	58.50	58.88	56.88	57.25	79601200	3.91
3516	2000-07-17	58.25	58.81	57.13	58.31	65000600	3.98
3517	2000-07-14	57.13	59.00	56.88	57.69	47569200	3.94
3518	2000-07-13	58.50	60.63	54.75	56.50	111414800	3.86
3519	2000-07-12	58.13	58.94	56.38	58.88	56358400	4.02
3520	2000-07-11	57.00	59.25	55.44	56.94	89474000	3.89
3521	2000-07-10	54.09	58.25	53.75	57.13	99449000	3.90
3522	2000-07-07	52.59	54.81	52.12	54.44	65900800	3.72
3523	2000-07-06	52.50	52.94	49.62	51.81	77386400	3.54
3524	2000-07-05	53.25	55.19	50.75	51.62	66304000	3.52
3525	2000-07-03	52.12	54.31	52.12	53.31	17707200	3.64
3526	2000-06-30	52.81	54.94	51.69	52.37	80774400	3.58
3527	2000-06-29	53.06	53.94	51.06	51.25	50915200	3.50
3528	2000-06-28	53.31	55.38	51.50	54.44	71607200	3.72
3529	2000-06-27	53.78	55.50	51.62	51.75	50867600	3.53
3530	2000-06-26	52.50	54.75	52.12	54.12	46338600	3.70
3531	2000-06-23	53.78	54.63	50.81	51.69	51241400	3.53
3532	2000-06-22	55.75	57.62	53.56	53.75	116928000	3.67
3533	2000-06-21	50.50	56.94	50.31	55.62	122500000	3.80
3534	2000-06-20	98.50	103.94	98.37	101.25	125347600	3.46
3535	2000-06-19	90.56	97.88	89.81	96.62	98501200	3.30
3536	2000-06-16	93.50	93.75	89.06	91.19	75891200	3.11
3537	2000-06-15	91.25	93.37	89.00	92.38	62143200	3.15
3538	2000-06-14	94.69	96.25	90.12	90.44	69361600	3.09
3539	2000-06-13	91.19	94.69	88.19	94.50	87864000	3.23
3540	2000-06-12	96.37	96.44	90.88	91.19	72584400	3.11
3541	2000-06-09	96.75	97.94	94.38	95.75	63089600	3.27
3542	2000-06-08	97.63	98.50	93.12	94.81	59631600	3.24
3543	2000-06-07	93.62	97.00	91.62	96.56	84254800	3.30
3544	2000-06-06	91.97	96.75	90.31	92.87	131370400	3.17
3545	2000-06-05	93.31	95.25	89.69	91.31	80917200	3.12
3546	2000-06-02	93.75	99.75	89.00	92.56	198212000	3.16
3547	2000-06-01	81.75	89.56	80.38	89.13	225960000	3.04
3548	2000-05-31	86.88	91.25	83.81	84.00	108376800	2.87
3549	2000-05-30	87.62	88.12	81.75	87.56	178264800	2.99
3550	2000-05-26	88.00	89.87	85.25	86.37	45287200	2.95
3551	2000-05-25	88.50	92.66	86.00	87.27	101687600	2.98
3552	2000-05-24	86.19	89.75	83.00	87.69	169615600	2.99
3553	2000-05-23	90.50	93.37	85.63	85.81	129396400	2.93
3554	2000-05-22	93.75	93.75	86.00	89.94	188876800	3.07
3555	2000-05-19	99.25	99.25	93.37	94.00	185166800	3.21
3556	2000-05-18	103.00	104.94	100.62	100.75	93444400	3.44
3557	2000-05-17	103.62	103.69	100.37	101.38	99523200	3.46
3558	2000-05-16	104.52	109.06	102.75	105.69	110112800	3.61
3559	2000-05-15	108.06	108.06	100.12	101.00	169733200	3.45
3560	2000-05-12	106.00	110.50	104.77	107.62	76728400	3.67
3561	2000-05-11	101.38	104.25	99.00	102.81	124936000	3.51
3562	2000-05-10	104.06	105.00	98.75	99.31	133772800	3.39
3563	2000-05-09	110.31	111.25	104.88	105.44	81785200	3.60
3564	2000-05-08	112.09	113.69	110.00	110.13	46225200	3.76
3565	2000-05-05	110.81	114.75	110.72	113.13	71019200	3.86
3566	2000-05-04	115.13	115.25	110.56	110.69	99878800	3.78
3567	2000-05-03	118.94	121.25	111.63	115.06	122449600	3.93
3568	2000-05-02	123.25	126.25	117.50	117.87	59108000	4.02
3569	2000-05-01	124.87	125.12	121.88	124.31	56548800	4.24
3570	2000-04-28	127.13	127.50	121.31	124.06	62395200	4.24
3571	2000-04-27	117.19	127.00	116.58	126.75	81650800	4.33
3572	2000-04-26	126.62	128.00	120.00	121.31	91728000	4.14
3573	2000-04-25	122.13	128.75	122.06	128.31	97910400	4.38
3574	2000-04-24	115.00	120.50	114.75	120.50	110905200	4.11
3575	2000-04-20	123.69	124.75	117.06	118.88	180530000	4.06
3576	2000-04-19	126.19	130.25	119.75	121.12	130037600	4.13
3577	2000-04-18	123.50	126.88	119.37	126.88	97731200	4.33
3578	2000-04-17	109.50	123.94	109.06	123.88	102390400	4.23
3579	2000-04-14	109.31	118.00	109.00	111.88	166905200	3.82
3580	2000-04-13	111.50	120.00	108.50	113.81	132456800	3.89
3581	2000-04-12	119.00	119.00	104.88	109.25	235284000	3.73
3582	2000-04-11	123.50	124.87	118.06	119.44	135455600	4.08
3583	2000-04-10	131.69	132.75	124.75	125.00	53065600	4.27
3584	2000-04-07	127.25	131.87	125.50	131.75	60608800	4.50
3585	2000-04-06	130.63	134.50	123.25	125.19	64906800	4.27
3586	2000-04-05	126.47	132.88	124.00	130.38	114416400	4.45
3587	2000-04-04	132.63	133.00	116.75	127.31	165082400	4.35
3588	2000-04-03	135.50	139.50	129.44	133.31	82140800	4.55
3589	2000-03-31	127.44	137.25	126.00	135.81	101158400	4.64
3590	2000-03-30	133.56	137.69	125.44	125.75	103600000	4.29
3591	2000-03-29	139.38	139.44	133.83	135.94	59959200	4.64
3592	2000-03-28	137.25	142.00	137.12	139.12	50741600	4.75
3593	2000-03-27	137.63	144.75	136.87	139.56	69795600	4.76
3594	2000-03-24	142.44	143.94	135.50	138.69	111728400	4.73
3595	2000-03-23	142.00	150.38	140.00	141.31	140641200	4.82
3596	2000-03-22	132.78	144.38	131.56	144.19	141999200	4.92
3597	2000-03-21	122.56	136.75	121.62	134.94	131082000	4.61
3598	2000-03-20	123.50	126.25	122.38	123.00	51122400	4.20
3599	2000-03-17	120.13	125.00	119.62	125.00	76260800	4.27
3600	2000-03-16	117.31	122.00	114.50	121.56	94525200	4.15
3601	2000-03-15	115.62	120.25	114.12	116.25	110902400	3.97
3602	2000-03-14	121.22	124.25	114.00	114.25	107144800	3.90
3603	2000-03-13	122.13	126.50	119.50	121.31	75989200	4.14
3604	2000-03-10	121.69	127.94	121.00	125.75	62151600	4.29
3605	2000-03-09	120.87	125.00	118.25	122.25	69179600	4.17
3606	2000-03-08	122.87	123.94	118.56	122.00	67807600	4.16
3607	2000-03-07	126.44	127.44	121.12	122.87	68252800	4.19
3608	2000-03-06	126.00	129.13	125.00	125.69	52640000	4.29
3609	2000-03-03	124.87	128.23	120.00	128.00	80841600	4.37
3610	2000-03-02	127.00	127.94	120.69	122.00	77814800	4.16
3611	2000-03-01	118.56	132.06	118.50	130.31	269250800	4.45
3612	2000-02-29	113.56	117.25	112.56	114.62	92240400	3.91
3613	2000-02-28	110.13	115.00	108.38	113.25	82082000	3.87
3614	2000-02-25	114.81	117.00	110.13	110.37	62286000	3.77
3615	2000-02-24	117.31	119.12	111.75	115.20	94108000	3.93
3616	2000-02-23	113.23	119.00	111.00	116.25	118274800	3.97
3617	2000-02-22	110.13	116.94	106.69	113.81	105574000	3.89
3618	2000-02-18	114.62	115.38	110.87	111.25	58360400	3.80
3619	2000-02-17	115.19	115.50	113.13	114.88	72374400	3.92
3620	2000-02-16	117.75	118.12	112.12	114.12	94561600	3.90
3621	2000-02-15	115.25	119.94	115.19	119.00	121436000	4.06
3622	2000-02-14	109.31	115.87	108.62	115.81	91884800	3.95
3623	2000-02-11	113.63	114.12	108.25	108.75	53062800	3.71
3624	2000-02-10	112.88	113.87	110.00	113.50	75745600	3.87
3625	2000-02-09	114.12	117.13	112.44	112.62	74841200	3.84
3626	2000-02-08	114.00	116.12	111.25	114.88	102160800	3.92
3627	2000-02-07	108.00	114.25	105.94	114.06	110266800	3.89
3628	2000-02-04	103.94	110.00	103.62	108.00	106330000	3.69
3629	2000-02-03	100.31	104.25	100.25	103.31	118798400	3.53
3630	2000-02-02	100.75	102.12	97.00	98.81	116048800	3.37
3631	2000-02-01	104.00	105.00	100.00	100.25	79508800	3.42
3632	2000-01-31	101.00	103.87	94.50	103.75	175420000	3.54
3633	2000-01-28	108.19	110.87	100.62	101.62	105837200	3.47
3634	2000-01-27	108.81	113.00	107.00	110.00	85036000	3.75
3635	2000-01-26	110.00	114.19	109.75	110.19	91789600	3.76
3636	2000-01-25	105.00	113.13	102.38	112.25	124286400	3.83
3637	2000-01-24	108.44	112.75	105.12	106.25	110219200	3.63
3638	2000-01-21	114.25	114.25	110.19	111.31	123981200	3.80
3639	2000-01-20	115.50	121.50	113.50	113.50	457783200	3.87
3640	2000-01-19	105.62	108.75	103.37	106.56	149410800	3.64
3641	2000-01-18	101.00	106.00	100.44	103.94	114794400	3.55
3642	2000-01-14	100.00	102.25	99.38	100.44	97594000	3.43
3643	2000-01-13	94.48	98.75	92.50	96.75	258171200	3.30
3644	2000-01-12	95.00	95.50	86.50	87.19	244017200	2.98
3645	2000-01-11	95.94	99.38	90.50	92.75	110387200	3.17
3646	2000-01-10	102.00	102.25	94.75	97.75	126266000	3.34
3647	2000-01-07	96.50	101.00	95.50	99.50	115183600	3.40
3648	2000-01-06	106.13	107.00	95.00	95.00	191993200	3.24
3649	2000-01-05	103.75	110.56	103.00	104.00	194580400	3.55
3650	2000-01-04	108.25	110.62	101.19	102.50	128094400	3.50
3651	2000-01-03	104.88	112.50	101.69	111.94	133949200	3.82
3652	1999-12-31	100.94	102.88	99.50	102.81	40952800	3.51
3653	1999-12-30	102.19	104.12	99.63	100.31	51786000	3.42
3654	1999-12-29	96.81	102.19	95.50	100.69	71125600	3.44
3655	1999-12-28	99.13	99.63	95.00	98.19	61894000	3.35
3656	1999-12-27	104.38	104.44	99.25	99.31	42098000	3.39
3657	1999-12-23	101.81	104.25	101.06	103.50	57383200	3.53
3658	1999-12-22	102.88	104.56	98.75	99.94	81768400	3.41
3659	1999-12-21	98.19	103.06	97.94	102.50	76899200	3.50
3660	1999-12-20	99.56	99.63	96.62	98.00	70996800	3.35
3661	1999-12-17	100.88	102.00	98.50	100.00	123751600	3.41
3662	1999-12-16	98.00	98.37	94.00	98.31	115956400	3.36
3663	1999-12-15	93.25	97.25	91.06	97.00	155744400	3.31
3664	1999-12-14	98.37	99.75	94.75	94.87	108967600	3.24
3665	1999-12-13	102.39	102.50	98.94	99.00	132490400	3.38
3666	1999-12-10	105.31	109.25	99.00	103.00	159440400	3.52
3667	1999-12-09	111.00	111.00	100.88	105.25	213799600	3.59
3668	1999-12-08	116.25	117.87	109.50	110.06	103087600	3.76
3669	1999-12-07	116.56	118.00	114.00	117.81	111255200	4.02
3670	1999-12-06	114.56	117.31	111.44	116.00	116695600	3.96
3671	1999-12-03	112.19	115.56	111.88	115.00	161980000	3.93
3672	1999-12-02	103.13	110.62	101.75	110.19	141839600	3.76
3673	1999-12-01	101.00	104.50	100.06	103.06	154641200	3.52
3674	1999-11-30	98.12	103.75	97.38	97.88	210795200	3.34
3675	1999-11-29	94.25	99.75	93.25	94.56	116040400	3.23
3676	1999-11-26	94.75	95.50	94.13	95.06	33017600	3.25
3677	1999-11-24	93.00	95.00	91.69	94.69	53776800	3.23
3678	1999-11-23	91.75	95.25	88.50	92.81	135828000	3.17
3679	1999-11-22	91.75	91.75	89.25	90.63	50590400	3.09
3680	1999-11-19	89.50	92.87	88.06	92.44	78128400	3.16
3681	1999-11-18	91.06	91.12	88.44	89.62	91196000	3.06
3682	1999-11-17	90.69	94.75	90.00	90.25	91142800	3.08
3683	1999-11-16	90.00	91.75	88.50	91.19	58464000	3.11
3684	1999-11-15	89.62	92.87	88.50	89.44	64976800	3.05
3685	1999-11-12	91.94	92.00	87.38	90.63	69764800	3.09
3686	1999-11-11	91.59	92.63	89.87	92.25	67468800	3.15
3687	1999-11-10	88.25	93.25	88.12	91.44	144474400	3.12
3688	1999-11-09	94.38	94.50	88.00	89.62	202294400	3.06
3689	1999-11-08	87.75	97.73	86.75	96.37	237731200	3.29
3690	1999-11-05	84.62	88.38	84.00	88.31	104202000	3.01
3691	1999-11-04	82.06	85.38	80.62	83.63	94771600	2.85
3692	1999-11-03	81.63	83.25	81.00	81.50	82115600	2.78
3693	1999-11-02	78.00	81.69	77.31	80.25	99808800	2.74
3694	1999-11-01	80.00	80.69	77.37	77.62	69644400	2.65
3695	1999-10-29	78.81	81.06	78.81	80.13	130762800	2.74
3696	1999-10-28	77.06	79.00	76.06	77.88	126022400	2.66
3697	1999-10-27	74.38	76.63	73.44	76.38	110768000	2.61
3698	1999-10-26	74.94	75.50	73.31	75.06	90358800	2.56
3699	1999-10-25	74.25	76.12	73.75	74.50	81648000	2.54
3700	1999-10-22	77.12	77.25	73.38	73.94	104876800	2.52
3701	1999-10-21	72.56	77.06	72.37	76.12	198363200	2.60
3702	1999-10-20	70.00	75.25	70.00	75.13	270351200	2.56
3703	1999-10-19	71.63	75.00	68.44	68.50	255645600	2.34
3704	1999-10-18	73.87	74.25	71.13	73.25	194101600	2.50
3705	1999-10-15	71.13	75.81	70.19	74.56	293294400	2.55
3706	1999-10-14	69.25	73.31	69.00	73.19	474700800	2.50
3707	1999-10-13	66.62	69.50	63.75	64.03	159182800	2.19
3708	1999-10-12	67.88	69.63	67.00	67.69	140938000	2.31
3709	1999-10-11	66.00	68.25	66.00	66.69	65780400	2.28
3710	1999-10-08	66.19	66.31	63.50	65.56	95701200	2.24
3711	1999-10-07	68.44	68.62	64.87	66.38	151471600	2.27
3712	1999-10-06	69.38	69.63	67.00	67.19	201068000	2.29
3713	1999-10-05	65.62	68.13	64.75	67.94	203551600	2.32
3714	1999-10-04	62.38	64.87	62.38	64.56	114839200	2.20
3715	1999-10-01	62.12	62.44	59.50	61.72	153697600	2.11
3716	1999-09-30	59.56	64.19	59.25	63.31	227021200	2.16
3717	1999-09-29	60.25	61.25	58.00	59.06	164320800	2.02
3718	1999-09-28	61.50	62.00	57.44	59.62	353740800	2.04
3719	1999-09-27	66.38	66.75	61.19	61.31	237048000	2.09
3720	1999-09-24	63.37	67.02	63.00	64.94	294968800	2.22
3721	1999-09-23	71.13	71.25	63.00	63.31	285938800	2.16
3722	1999-09-22	69.75	71.63	69.02	70.31	280792400	2.40
3723	1999-09-21	73.19	73.25	69.00	69.25	839389600	2.36
3724	1999-09-20	77.00	80.13	76.88	79.06	114167200	2.70
3725	1999-09-17	77.31	77.75	76.25	76.94	69319600	2.63
3726	1999-09-16	76.06	78.06	73.87	76.81	110471200	2.62
3727	1999-09-15	78.87	79.12	75.25	75.37	89894000	2.57
3728	1999-09-14	74.72	78.50	74.69	77.81	97073200	2.66
3729	1999-09-13	77.06	77.06	74.81	75.00	63000000	2.56
3730	1999-09-10	76.00	77.69	74.69	77.44	114690800	2.64
3731	1999-09-09	75.50	75.94	73.87	75.56	133520800	2.58
3732	1999-09-08	76.19	77.69	74.50	74.50	190551200	2.54
3733	1999-09-07	73.75	77.94	73.50	76.38	246198400	2.61
3734	1999-09-03	71.94	75.25	70.50	73.50	408816800	2.51
3735	1999-09-02	67.63	71.44	66.87	70.56	223787200	2.41
3736	1999-09-01	67.00	68.81	66.00	68.62	197156400	2.34
3737	1999-08-31	62.59	65.88	62.06	65.25	158636800	2.23
3738	1999-08-30	65.00	65.00	62.00	62.06	84148400	2.12
3739	1999-08-27	62.75	65.00	62.69	64.75	111708800	2.21
3740	1999-08-26	61.13	63.12	61.13	62.12	101122000	2.12
3741	1999-08-25	60.69	61.50	60.12	61.37	73791200	2.10
3742	1999-08-24	60.38	60.75	59.94	60.38	125566000	2.06
3743	1999-08-23	59.38	61.37	59.31	60.75	88891600	2.07
3744	1999-08-20	59.25	59.38	58.19	59.19	81986800	2.02
3745	1999-08-19	59.81	60.50	58.56	58.75	137505200	2.01
3746	1999-08-18	60.06	62.00	59.62	60.12	117143600	2.05
3747	1999-08-17	60.31	60.38	58.94	60.31	80234000	2.06
3748	1999-08-16	59.81	60.69	59.50	60.50	69232800	2.07
3749	1999-08-13	60.63	62.00	59.87	60.06	74608800	2.05
3750	1999-08-12	59.06	61.37	58.62	60.00	166527200	2.05
3751	1999-08-11	56.00	59.75	55.94	59.69	212584400	2.04
3752	1999-08-10	54.00	56.00	53.63	55.38	104056400	1.89
3753	1999-08-09	54.34	55.19	54.25	54.44	58321200	1.86
3754	1999-08-06	54.06	55.31	53.50	54.13	108889200	1.85
3755	1999-08-05	53.50	54.87	52.13	54.75	80634400	1.87
3756	1999-08-04	55.19	55.88	53.25	53.81	92856400	1.84
3757	1999-08-03	56.75	57.44	53.63	55.25	92094800	1.89
3758	1999-08-02	55.63	58.00	55.50	55.75	90610800	1.90
3759	1999-07-30	54.50	56.12	54.50	55.69	95785200	1.90
3760	1999-07-29	53.38	55.25	53.12	53.88	68868800	1.84
3761	1999-07-28	53.88	55.38	53.00	54.37	82227600	1.86
3762	1999-07-27	52.62	53.94	52.50	53.69	98977200	1.83
3763	1999-07-26	52.87	53.00	50.87	50.94	87796800	1.74
3764	1999-07-23	52.81	53.75	52.69	53.31	57262800	1.82
3765	1999-07-22	53.63	53.88	51.12	52.38	101682000	1.79
3766	1999-07-21	54.06	55.44	52.87	54.06	179541600	1.85
3767	1999-07-20	54.56	55.50	52.75	52.87	110518800	1.80
3768	1999-07-19	53.94	55.81	52.31	54.44	140324800	1.86
3769	1999-07-16	53.63	54.50	53.00	53.06	102874800	1.81
3770	1999-07-15	55.88	55.94	51.31	53.25	422951200	1.82
3771	1999-07-14	54.50	56.62	54.50	55.94	156139200	1.91
3772	1999-07-13	53.50	54.19	52.87	53.69	70814800	1.83
3773	1999-07-12	55.50	55.63	54.19	54.50	75978000	1.86
3774	1999-07-09	54.50	55.63	53.00	55.63	152174400	1.90
3775	1999-07-08	51.12	55.06	50.87	54.50	406260400	1.86
3776	1999-07-07	47.37	50.75	47.00	49.88	274789200	1.70
3777	1999-07-06	45.94	47.62	45.81	47.37	113453200	1.62
3778	1999-07-02	45.53	46.88	45.19	46.31	30920400	1.58
3779	1999-07-01	46.31	46.56	45.25	45.31	37304400	1.55
3780	1999-06-30	45.69	46.94	44.94	46.31	85817200	1.58
3781	1999-06-29	42.72	45.56	42.62	45.38	95096400	1.55
3782	1999-06-28	42.44	42.94	42.37	42.56	69423200	1.45
3783	1999-06-25	42.50	42.69	42.06	42.19	73533600	1.44
3784	1999-06-24	43.63	43.63	42.25	42.31	108340400	1.44
3785	1999-06-23	45.06	45.09	43.56	43.69	132874000	1.49
3786	1999-06-22	46.31	46.94	45.38	45.38	37769200	1.55
3787	1999-06-21	47.00	47.25	46.00	46.50	33787600	1.59
3788	1999-06-18	45.38	47.25	45.19	47.13	52015600	1.61
3789	1999-06-17	47.62	48.00	45.75	46.38	56100800	1.58
3790	1999-06-16	46.38	48.06	46.38	47.94	56254800	1.64
3791	1999-06-15	45.19	46.75	45.13	46.06	32597600	1.57
3792	1999-06-14	46.50	46.63	45.13	45.44	39270000	1.55
3793	1999-06-11	48.12	48.50	46.25	46.44	46261600	1.59
3794	1999-06-10	47.87	48.25	47.31	48.12	79262400	1.64
3795	1999-06-09	47.44	48.50	47.44	48.44	88446400	1.65
3796	1999-06-08	48.75	48.81	47.56	47.69	78414000	1.63
3797	1999-06-07	48.12	49.00	47.50	48.94	104571600	1.67
3798	1999-06-04	47.62	48.19	47.25	48.12	92170400	1.64
3799	1999-06-03	46.88	48.00	46.81	47.44	122127600	1.62
3800	1999-06-02	44.50	47.94	44.00	46.56	130264400	1.59
3801	1999-06-01	45.00	45.31	44.37	44.81	115256400	1.53
3802	1999-05-28	43.31	44.31	43.13	44.06	50282400	1.50
3803	1999-05-27	43.19	43.75	42.69	43.50	84190400	1.48
3804	1999-05-26	41.75	44.37	41.25	44.06	109387600	1.50
3805	1999-05-25	41.56	42.44	40.94	41.50	91627200	1.42
3806	1999-05-24	43.63	44.31	41.88	41.94	65231600	1.43
3807	1999-05-21	43.00	44.31	42.56	43.94	115796800	1.50
3808	1999-05-20	45.44	45.75	42.50	42.50	104428800	1.45
3809	1999-05-19	45.50	45.75	43.50	45.19	74569600	1.54
3810	1999-05-18	44.81	46.00	44.37	45.25	104594000	1.54
3811	1999-05-17	43.75	44.69	43.00	44.37	52690400	1.51
3812	1999-05-14	45.13	45.81	44.37	44.37	56658000	1.51
3813	1999-05-13	46.44	46.81	45.50	46.19	73880800	1.58
3814	1999-05-12	44.88	46.50	44.12	46.50	98781200	1.59
3815	1999-05-11	44.88	46.19	43.56	44.75	114648800	1.53
3816	1999-05-10	46.75	46.94	44.62	45.25	98249200	1.54
3817	1999-05-07	44.62	45.87	42.75	45.87	108679200	1.57
3818	1999-05-06	46.56	46.88	44.00	44.50	108287200	1.52
3819	1999-05-05	46.31	47.00	44.62	47.00	144824400	1.60
3820	1999-05-04	48.25	48.63	46.19	46.50	202809600	1.59
3821	1999-05-03	46.06	50.00	45.75	49.56	367609200	1.69
3822	1999-04-30	44.00	47.13	44.00	46.00	368082400	1.57
3823	1999-04-29	43.25	44.37	41.78	43.00	197327200	1.47
3824	1999-04-28	44.62	45.69	43.63	44.06	238747600	1.50
3825	1999-04-27	43.00	45.81	43.00	45.75	526512000	1.56
3826	1999-04-26	39.50	41.25	39.25	40.94	231982800	1.40
3827	1999-04-23	36.25	39.44	36.25	39.19	261710400	1.34
3828	1999-04-22	35.06	36.63	35.06	36.38	185043600	1.24
3829	1999-04-21	34.00	34.38	33.50	34.38	87850000	1.17
3830	1999-04-20	33.87	34.75	33.50	34.06	130964400	1.16
3831	1999-04-19	35.69	36.00	33.50	33.87	230454000	1.16
3832	1999-04-16	35.88	36.06	35.25	35.44	125554800	1.21
3833	1999-04-15	35.37	36.19	34.31	35.75	433619200	1.22
3834	1999-04-14	35.25	37.06	35.00	35.53	170256800	1.21
3835	1999-04-13	36.31	36.81	34.50	34.63	103096000	1.18
3836	1999-04-12	35.00	36.87	34.88	36.25	98954800	1.24
3837	1999-04-09	36.25	37.25	35.94	36.75	67135600	1.25
3838	1999-04-08	36.87	37.06	36.00	36.87	74102000	1.26
3839	1999-04-07	38.06	38.25	36.38	37.12	102953200	1.27
3840	1999-04-06	36.81	38.31	36.81	38.00	157147200	1.30
3841	1999-04-05	36.00	37.88	36.00	37.06	115234000	1.27
3842	1999-04-01	36.06	36.69	35.75	36.06	65514400	1.23
3843	1999-03-31	36.38	37.12	35.88	35.94	105588000	1.23
3844	1999-03-30	35.00	36.38	35.00	35.88	138630800	1.22
3845	1999-03-29	33.50	35.44	33.44	35.37	142217600	1.21
3846	1999-03-26	33.75	33.81	33.00	33.25	63459200	1.14
3847	1999-03-25	34.38	34.88	33.37	33.81	99990800	1.15
3848	1999-03-24	33.25	33.75	32.50	33.69	100038400	1.15
3849	1999-03-23	34.44	34.44	32.75	33.00	103888400	1.13
3850	1999-03-22	34.00	35.19	32.94	35.06	148402800	1.20
3851	1999-03-19	35.94	36.00	32.88	33.50	134125600	1.14
3852	1999-03-18	34.38	35.62	34.25	35.50	56770000	1.21
3853	1999-03-17	35.94	36.06	33.94	34.06	91579600	1.16
3854	1999-03-16	35.00	35.56	34.94	35.50	99957200	1.21
3855	1999-03-15	33.31	35.00	33.25	34.06	88040400	1.16
3856	1999-03-12	32.31	33.50	32.31	33.19	67849600	1.13
3857	1999-03-11	32.25	33.87	32.00	32.19	118414800	1.10
3858	1999-03-10	34.19	34.19	32.44	32.56	136570000	1.11
3859	1999-03-09	34.31	34.38	33.50	34.12	79923200	1.16
3860	1999-03-08	33.25	34.69	33.19	34.38	137667600	1.17
3861	1999-03-05	34.31	34.31	32.38	33.19	117009200	1.13
3862	1999-03-04	34.50	34.50	32.38	33.44	91817600	1.14
3863	1999-03-03	34.75	35.12	33.50	34.19	73337600	1.17
3864	1999-03-02	34.12	35.31	33.75	34.63	170763600	1.18
3865	1999-03-01	34.81	34.81	33.62	33.75	121956800	1.15
3866	1999-02-26	36.50	37.00	34.50	34.81	166812800	1.19
3867	1999-02-25	37.31	37.69	36.50	36.94	66150000	1.26
3868	1999-02-24	38.81	39.00	37.37	37.44	53188800	1.28
3869	1999-02-23	38.56	39.56	37.94	38.44	80544800	1.31
3870	1999-02-22	37.37	38.87	37.25	38.44	74667600	1.31
3871	1999-02-19	36.25	37.69	36.19	37.19	90423200	1.27
3872	1999-02-18	37.56	37.88	35.56	36.00	125042400	1.23
3873	1999-02-17	38.13	38.69	36.94	37.00	74015200	1.26
3874	1999-02-16	38.87	38.87	37.88	38.31	75056800	1.31
3875	1999-02-12	39.12	39.12	37.00	37.69	107226000	1.29
3876	1999-02-11	38.75	39.75	38.56	39.63	141299200	1.35
3877	1999-02-10	36.87	38.69	36.00	38.31	140907200	1.31
3878	1999-02-09	37.94	39.06	37.06	37.19	175288400	1.27
3879	1999-02-08	36.69	37.94	36.25	37.75	117056800	1.29
3880	1999-02-05	38.25	38.38	35.50	36.31	194300400	1.24
3881	1999-02-04	40.19	40.25	37.75	37.88	115945200	1.29
3882	1999-02-03	39.00	40.56	38.75	40.19	84686000	1.37
3883	1999-02-02	40.37	40.75	39.00	39.19	76790000	1.34
3884	1999-02-01	41.69	41.94	40.31	40.94	69728400	1.40
3885	1999-01-29	41.19	41.56	40.00	41.19	60678800	1.41
3886	1999-01-28	40.87	41.25	40.31	40.87	84070000	1.40
3887	1999-01-27	41.00	41.38	39.94	40.13	91238000	1.37
3888	1999-01-26	39.94	40.87	39.63	40.50	140011200	1.38
3889	1999-01-25	39.25	39.56	38.81	39.38	96334000	1.34
3890	1999-01-22	37.69	39.50	37.06	38.75	86441600	1.32
3891	1999-01-21	40.44	40.56	37.50	38.81	150122000	1.32
3892	1999-01-20	41.06	42.00	40.50	40.56	194530000	1.38
3893	1999-01-19	41.94	42.31	40.37	40.87	133722400	1.40
3894	1999-01-15	41.81	42.12	40.00	41.31	251501600	1.41
3895	1999-01-14	45.50	46.00	41.06	41.38	430964800	1.41
3896	1999-01-13	42.88	47.31	42.25	46.50	261954000	1.59
3897	1999-01-12	46.31	46.63	44.12	46.12	205184000	1.57
3898	1999-01-11	45.75	46.06	44.88	45.87	140243600	1.57
3899	1999-01-08	46.56	46.88	44.00	45.00	169708000	1.54
3900	1999-01-07	42.25	45.06	42.12	45.00	357254800	1.54
3901	1999-01-06	44.12	44.12	41.00	41.75	337142400	1.43
3902	1999-01-05	41.94	43.94	41.50	43.31	352528400	1.48
3903	1999-01-04	42.12	42.25	40.00	41.25	238221200	1.41
3904	1998-12-31	40.50	41.38	39.50	40.94	67922400	1.40
3905	1998-12-30	40.13	41.12	40.00	40.06	59340400	1.37
3906	1998-12-29	41.12	41.50	40.25	40.81	96838000	1.39
3907	1998-12-28	39.00	41.12	39.00	40.87	181328000	1.40
3908	1998-12-24	39.88	40.00	39.19	39.25	49996800	1.34
3909	1998-12-23	38.62	40.50	38.38	39.81	308758800	1.36
3910	1998-12-22	36.38	38.13	36.00	38.00	287700000	1.30
3911	1998-12-21	35.37	35.62	34.25	35.06	89362000	1.20
3912	1998-12-18	33.37	35.37	33.25	35.19	197873200	1.20
3913	1998-12-17	32.94	33.75	32.75	33.44	82653200	1.14
3914	1998-12-16	33.75	34.19	32.63	32.81	93587200	1.12
3915	1998-12-15	32.75	33.62	32.75	33.56	66178000	1.15
3916	1998-12-14	32.88	33.31	32.25	32.50	125361600	1.11
3917	1998-12-11	32.25	34.00	32.00	33.75	172499600	1.15
3918	1998-12-10	32.69	32.94	31.87	32.00	97812400	1.09
3919	1998-12-09	32.69	32.88	31.62	32.00	148229200	1.09
3920	1998-12-08	33.94	33.94	32.00	32.06	170027200	1.09
3921	1998-12-07	33.37	33.75	32.75	33.75	141649200	1.15
3922	1998-12-04	34.31	34.44	32.00	32.75	180342400	1.12
3923	1998-12-03	36.31	36.50	33.62	33.69	156511600	1.15
3924	1998-12-02	34.12	36.87	33.50	36.00	240620800	1.23
3925	1998-12-01	32.00	34.81	31.62	34.12	216434400	1.16
3926	1998-11-30	34.56	34.81	31.75	31.94	140372400	1.09
3927	1998-11-27	35.06	35.12	34.75	35.06	38276000	1.20
3928	1998-11-25	35.88	36.06	34.94	35.12	75950000	1.20
3929	1998-11-24	36.13	36.75	35.75	35.94	79937200	1.23
3930	1998-11-23	35.56	36.81	35.19	36.25	144488400	1.24
3931	1998-11-20	36.44	36.75	34.75	35.31	99806000	1.21
3932	1998-11-19	35.50	37.19	35.44	35.75	86632000	1.22
3933	1998-11-18	35.19	36.00	34.88	35.44	82415200	1.21
3934	1998-11-17	35.75	35.81	34.75	34.81	52682000	1.19
3935	1998-11-16	35.94	36.75	35.44	36.00	96132400	1.23
3936	1998-11-13	34.94	36.06	34.69	35.69	197954400	1.22
3937	1998-11-12	33.13	34.44	32.88	34.00	148775200	1.16
3938	1998-11-11	35.75	35.81	32.75	33.56	237126400	1.15
3939	1998-11-10	36.19	36.25	35.00	35.12	220995600	1.20
3940	1998-11-09	37.69	38.13	35.50	36.63	165197200	1.25
3941	1998-11-06	37.88	38.25	37.25	38.06	199334800	1.30
3942	1998-11-05	38.38	39.38	38.06	38.19	151779600	1.30
3943	1998-11-04	38.56	39.12	38.13	38.69	156970800	1.32
3944	1998-11-03	37.37	38.25	37.31	37.81	92612800	1.29
3945	1998-11-02	37.50	37.75	37.25	37.62	63442400	1.28
3946	1998-10-30	36.81	37.50	36.25	37.12	79410800	1.27
3947	1998-10-29	36.44	37.44	35.81	36.44	86144800	1.24
3948	1998-10-28	35.25	37.00	35.12	36.81	90927200	1.26
3949	1998-10-27	38.00	38.94	35.06	35.25	134548400	1.20
3950	1998-10-26	36.06	37.75	35.50	37.44	118960800	1.28
3951	1998-10-23	36.75	36.87	35.12	35.50	88995200	1.21
3952	1998-10-22	36.87	37.62	36.25	36.75	79343600	1.25
3953	1998-10-21	36.75	37.44	35.75	37.12	107654400	1.27
3954	1998-10-20	37.94	38.19	36.00	36.06	95522000	1.23
3955	1998-10-19	36.69	38.06	35.88	37.50	118944000	1.28
3956	1998-10-16	37.12	38.06	36.50	36.69	153890800	1.25
3957	1998-10-15	36.25	37.25	35.50	36.63	210168000	1.25
3958	1998-10-14	39.75	41.31	36.81	37.37	570004400	1.28
3959	1998-10-13	38.06	39.19	36.00	38.75	235407200	1.32
3960	1998-10-12	37.50	38.44	36.56	37.44	155724800	1.28
3961	1998-10-09	31.75	35.25	30.75	35.12	167059200	1.20
3962	1998-10-08	31.00	31.19	28.50	30.81	172303600	1.05
3963	1998-10-07	32.38	33.31	31.87	31.94	118339200	1.09
3964	1998-10-06	33.69	34.31	32.50	32.56	99965600	1.11
3965	1998-10-05	34.00	34.56	31.50	32.19	137970000	1.10
3966	1998-10-02	35.50	36.25	34.12	35.06	118893600	1.20
3967	1998-10-01	36.75	38.00	35.37	35.69	92554000	1.22
3968	1998-09-30	38.75	39.25	38.00	38.13	41795600	1.30
3969	1998-09-29	39.06	40.00	38.13	39.50	76283200	1.35
3970	1998-09-28	39.75	40.19	38.00	39.06	101354400	1.33
3971	1998-09-25	38.19	39.19	37.62	38.75	57072400	1.32
3972	1998-09-24	37.88	39.56	37.75	38.50	120710800	1.31
3973	1998-09-23	37.25	38.38	36.56	38.31	71979600	1.31
3974	1998-09-22	37.12	37.62	36.38	37.00	64484000	1.26
3975	1998-09-21	35.69	36.94	35.31	36.94	73967600	1.26
3976	1998-09-18	36.06	36.75	35.56	36.75	76269200	1.25
3977	1998-09-17	36.06	37.12	35.88	36.00	67323200	1.23
3978	1998-09-16	38.62	38.75	37.00	37.31	64719200	1.27
3979	1998-09-15	36.75	38.56	36.50	38.19	108413200	1.30
3980	1998-09-14	38.25	38.81	37.12	37.19	61768000	1.27
3981	1998-09-11	38.50	39.63	36.87	37.62	88071200	1.28
3982	1998-09-10	36.25	38.25	35.75	38.13	131720400	1.30
3983	1998-09-09	38.06	38.13	37.00	37.37	88673200	1.28
3984	1998-09-08	38.00	38.25	36.75	38.25	100699200	1.31
3985	1998-09-04	35.50	36.44	33.75	35.12	94318000	1.20
3986	1998-09-03	35.00	35.12	34.00	34.63	102438000	1.18
3987	1998-09-02	35.50	37.37	35.25	35.56	210750400	1.21
3988	1998-09-01	31.38	35.37	30.62	34.12	217268800	1.16
3989	1998-08-31	34.75	34.88	31.00	31.19	217056000	1.06
3990	1998-08-28	37.12	38.50	34.12	34.19	233063600	1.17
3991	1998-08-27	39.25	39.25	35.62	37.50	278560800	1.28
3992	1998-08-26	39.88	41.12	39.50	40.37	101620400	1.38
3993	1998-08-25	42.37	42.37	40.31	40.81	123891600	1.39
3994	1998-08-24	43.44	43.50	40.13	41.19	152544000	1.41
3995	1998-08-21	40.00	43.56	39.00	43.00	203344400	1.47
3996	1998-08-20	41.00	41.12	40.25	40.62	97980400	1.39
3997	1998-08-19	43.50	43.75	41.00	41.00	121497600	1.40
3998	1998-08-18	42.44	43.38	42.25	42.56	151488400	1.45
3999	1998-08-17	41.00	42.81	39.88	41.94	232719200	1.43
4000	1998-08-14	40.69	40.75	39.50	40.50	112694400	1.38
4001	1998-08-13	39.94	40.75	39.38	39.44	97694800	1.35
4002	1998-08-12	39.75	40.94	39.48	40.06	172443600	1.37
4003	1998-08-11	37.75	41.00	37.37	39.00	439868800	1.33
4004	1998-08-10	36.31	38.06	36.25	37.94	122150000	1.30
4005	1998-08-07	37.19	37.37	36.00	36.50	74505200	1.25
4006	1998-08-06	35.06	36.87	34.88	36.87	109653600	1.26
4007	1998-08-05	33.75	36.00	33.50	36.00	113520400	1.23
4008	1998-08-04	35.50	36.00	34.00	34.19	73480400	1.17
4009	1998-08-03	34.25	35.56	33.25	35.12	75440400	1.20
4010	1998-07-31	36.63	36.75	34.50	34.63	45777200	1.18
4011	1998-07-30	35.81	36.75	35.50	36.50	90574400	1.25
4012	1998-07-29	33.75	35.88	33.69	35.12	111930000	1.20
4013	1998-07-28	34.06	34.63	33.00	33.62	56344400	1.15
4014	1998-07-27	34.25	34.88	33.25	34.44	53558400	1.18
4015	1998-07-24	35.37	35.50	33.81	34.69	67821600	1.18
4016	1998-07-23	34.81	35.62	34.75	34.94	63282800	1.19
4017	1998-07-22	34.94	35.62	34.25	35.00	70182000	1.19
4018	1998-07-21	36.13	37.00	35.56	35.62	82376000	1.22
4019	1998-07-20	36.56	36.63	35.50	36.25	95972800	1.24
4020	1998-07-17	37.25	37.25	36.19	36.87	157388000	1.26
4021	1998-07-16	37.88	38.13	35.75	37.50	640337600	1.28
4022	1998-07-15	33.69	34.69	33.50	34.44	148741600	1.18
4023	1998-07-14	33.94	34.00	33.13	33.44	137132800	1.14
4024	1998-07-13	31.94	34.12	31.87	33.94	178847200	1.16
4025	1998-07-10	32.19	32.63	31.75	32.06	75630800	1.09
4026	1998-07-09	32.94	33.62	31.44	31.69	141652000	1.08
4027	1998-07-08	30.75	32.94	30.69	32.56	233203600	1.11
4028	1998-07-07	30.37	30.88	30.00	30.50	60368000	1.04
4029	1998-07-06	29.50	30.37	29.13	30.37	67737600	1.04
4030	1998-07-02	29.69	30.06	29.00	29.00	74527600	0.99
4031	1998-07-01	28.88	30.00	28.50	29.94	78528800	1.02
4032	1998-06-30	28.62	28.81	28.12	28.69	32765600	0.98
4033	1998-06-29	28.25	28.81	28.06	28.69	41546400	0.98
4034	1998-06-26	28.50	28.62	27.75	28.19	27778800	0.96
4035	1998-06-25	28.56	28.81	28.31	28.56	47952800	0.98
4036	1998-06-24	27.75	28.62	27.31	28.25	68448800	0.96
4037	1998-06-23	27.44	28.12	27.25	27.81	57764000	0.95
4038	1998-06-22	27.00	27.56	26.75	27.38	33642000	0.93
4039	1998-06-19	27.38	27.44	26.75	27.06	34389600	0.92
4040	1998-06-18	27.75	28.06	27.19	27.31	29999200	0.93
4041	1998-06-17	28.00	28.56	27.94	28.12	46793600	0.96
4042	1998-06-16	27.69	28.12	27.31	28.00	32421200	0.96
4043	1998-06-15	27.25	28.25	27.25	27.50	34165600	0.94
4044	1998-06-12	27.63	28.25	27.38	28.12	55963600	0.96
4045	1998-06-11	28.19	28.62	27.81	27.81	45029600	0.95
4046	1998-06-10	28.00	29.00	27.63	28.06	57307600	0.96
4047	1998-06-09	27.38	28.50	27.38	28.25	68936000	0.96
4048	1998-06-08	27.00	27.69	26.81	27.25	31656800	0.93
4049	1998-06-05	26.87	27.25	26.37	26.87	30830800	0.92
4050	1998-06-04	26.62	26.87	25.81	26.81	39034800	0.92
4051	1998-06-03	27.12	27.25	26.19	26.31	36285200	0.90
4052	1998-06-02	26.44	27.31	26.00	26.87	44825200	0.92
4053	1998-06-01	26.50	27.63	25.63	26.25	79923200	0.90
4054	1998-05-29	27.50	27.56	26.44	26.62	54180000	0.91
4055	1998-05-28	26.75	27.88	26.75	27.44	74622800	0.94
4056	1998-05-27	25.69	26.81	25.63	26.75	92548400	0.91
4057	1998-05-26	28.06	28.25	26.62	26.69	77943600	0.91
4058	1998-05-22	28.75	28.75	27.31	27.88	66648400	0.95
4059	1998-05-21	29.56	29.69	28.62	28.88	32748800	0.99
4060	1998-05-20	29.63	29.87	28.75	29.56	47544000	1.01
4061	1998-05-19	28.94	29.44	28.81	29.38	54566400	1.00
4062	1998-05-18	29.38	29.56	28.37	28.50	58097200	0.97
4063	1998-05-15	30.06	30.37	29.25	29.56	68146400	1.01
4064	1998-05-14	30.37	30.44	29.75	30.06	40670000	1.03
4065	1998-05-13	30.06	30.81	29.63	30.44	78604400	1.04
4066	1998-05-12	30.56	30.75	29.94	30.12	64453200	1.03
4067	1998-05-11	30.88	31.62	30.75	30.94	166255600	1.06
4068	1998-05-08	30.06	30.50	29.94	30.44	67704000	1.04
4069	1998-05-07	30.56	30.62	29.87	30.19	138224800	1.03
4070	1998-05-06	29.87	30.44	29.25	30.31	224252000	1.03
4071	1998-05-05	29.25	29.87	29.13	29.69	104820800	1.01
4072	1998-05-04	28.88	29.50	28.88	29.06	142786000	0.99
4073	1998-05-01	27.50	28.25	26.87	28.00	46018000	0.96
4074	1998-04-30	27.38	27.63	27.06	27.38	44987600	0.93
4075	1998-04-29	26.94	27.44	26.75	27.00	47384400	0.92
4076	1998-04-28	27.88	28.00	26.25	26.94	59292800	0.92
4077	1998-04-27	26.75	27.75	26.75	27.75	102449200	0.95
4078	1998-04-24	27.75	28.25	27.50	27.94	53886000	0.95
4079	1998-04-23	27.44	29.00	27.19	27.69	118823600	0.95
4080	1998-04-22	28.75	29.00	27.50	27.50	71237600	0.94
4081	1998-04-21	29.06	29.13	28.50	29.00	87007200	0.99
4082	1998-04-20	27.63	29.50	27.56	29.00	129444000	0.99
4083	1998-04-17	28.56	28.62	27.69	27.94	148041600	0.95
4084	1998-04-16	29.25	29.63	28.19	28.62	459488400	0.98
4085	1998-04-15	27.19	27.50	26.62	27.44	139378400	0.94
4086	1998-04-14	26.37	27.25	26.37	26.94	81961600	0.92
4087	1998-04-13	25.63	26.69	25.00	26.44	72074800	0.90
4088	1998-04-09	25.06	25.88	25.00	25.63	42576800	0.87
4089	1998-04-08	25.25	25.38	24.69	25.00	56299600	0.85
4090	1998-04-07	25.81	26.00	24.87	25.50	73175200	0.87
4091	1998-04-06	27.00	27.00	26.19	26.25	86898000	0.90
4092	1998-04-03	27.12	27.25	26.81	27.06	50766800	0.92
4093	1998-04-02	27.31	27.44	26.94	27.31	48577200	0.93
4094	1998-04-01	27.44	27.81	27.06	27.50	46720800	0.94
4095	1998-03-31	27.44	27.81	27.25	27.50	66724000	0.94
4096	1998-03-30	26.75	27.50	26.75	27.44	62675200	0.94
4097	1998-03-27	26.62	27.31	26.37	26.94	63898800	0.92
4098	1998-03-26	26.75	27.00	26.44	26.56	50741600	0.91
4099	1998-03-25	27.63	27.75	26.37	27.16	96843600	0.93
4100	1998-03-24	26.37	28.00	26.25	28.00	168982800	0.96
4101	1998-03-23	25.94	26.25	24.62	26.13	103684000	0.89
4102	1998-03-20	26.69	26.87	26.00	26.37	53869200	0.90
4103	1998-03-19	26.87	26.94	26.56	26.75	40014800	0.91
4104	1998-03-18	26.00	26.94	26.00	26.94	69249600	0.92
4105	1998-03-17	26.50	26.69	25.88	26.34	102564000	0.90
4106	1998-03-16	27.12	27.25	26.19	26.69	100590000	0.91
4107	1998-03-13	27.25	27.25	26.25	27.12	141540000	0.93
4108	1998-03-12	26.13	27.00	25.56	27.00	186090800	0.92
4109	1998-03-11	25.12	26.19	24.56	26.13	303584400	0.89
4110	1998-03-10	23.00	24.50	22.94	24.06	178225600	0.82
4111	1998-03-09	23.75	24.31	22.50	22.75	143732400	0.78
4112	1998-03-06	23.88	24.50	23.37	24.44	166616800	0.83
4113	1998-03-05	23.25	24.25	23.12	24.06	168781200	0.82
4114	1998-03-04	22.87	24.75	22.87	24.44	204456000	0.83
4115	1998-03-03	21.88	23.19	21.62	23.12	83518400	0.79
4116	1998-03-02	23.56	23.56	22.25	22.75	100111200	0.78
4117	1998-02-27	23.31	23.88	22.56	23.62	129900400	0.81
4118	1998-02-26	22.31	23.56	21.88	23.50	148783600	0.80
4119	1998-02-25	21.31	22.75	20.94	22.31	178166800	0.76
4120	1998-02-24	21.31	21.37	20.75	21.31	114147600	0.73
4121	1998-02-23	20.12	21.62	20.00	21.25	119372400	0.73
4122	1998-02-20	20.50	20.56	19.81	20.00	81354000	0.68
4123	1998-02-19	20.88	20.94	20.00	20.44	99915200	0.70
4124	1998-02-18	19.56	20.75	19.56	20.56	123648000	0.70
4125	1998-02-17	19.50	19.75	19.50	19.62	45687600	0.67
4126	1998-02-13	19.19	19.87	19.00	19.50	51998800	0.67
4127	1998-02-12	19.13	19.44	19.06	19.37	50937600	0.66
4128	1998-02-11	19.50	19.50	18.88	19.00	52917200	0.65
4129	1998-02-10	19.13	19.56	19.06	19.44	105504000	0.66
4130	1998-02-09	18.38	19.50	18.38	19.19	123667600	0.65
4131	1998-02-06	18.38	18.69	18.25	18.50	50584800	0.63
4132	1998-02-05	18.25	18.50	18.00	18.31	59567200	0.63
4133	1998-02-04	18.06	18.50	18.00	18.25	42548800	0.62
4134	1998-02-03	17.69	18.63	17.69	18.31	100654400	0.63
4135	1998-02-02	18.50	18.50	17.38	17.69	159185600	0.60
4136	1998-01-30	18.31	18.88	18.25	18.31	40611200	0.63
4137	1998-01-29	18.94	19.13	18.50	18.50	52970400	0.63
4138	1998-01-28	19.19	19.37	18.63	19.19	37780400	0.65
4139	1998-01-27	19.19	19.69	19.00	19.13	28058800	0.65
4140	1998-01-26	19.44	19.56	18.81	19.44	36610000	0.66
4141	1998-01-23	19.37	19.69	19.25	19.50	58290400	0.67
4142	1998-01-22	18.69	19.75	18.63	19.25	82432000	0.66
4143	1998-01-21	18.75	19.06	18.56	18.91	47552400	0.65
4144	1998-01-20	19.06	19.31	18.63	19.06	60390400	0.65
4145	1998-01-16	19.44	19.44	18.69	18.81	61588800	0.64
4146	1998-01-15	19.19	19.75	18.63	19.19	139818000	0.65
4147	1998-01-14	19.87	19.94	19.25	19.75	147316400	0.67
4148	1998-01-13	18.63	19.62	18.50	19.50	159213600	0.67
4149	1998-01-12	17.44	18.63	17.13	18.25	129099600	0.62
4150	1998-01-09	18.12	19.37	17.50	18.19	221636800	0.62
4151	1998-01-08	17.44	18.63	16.94	18.19	193505200	0.62
4152	1998-01-07	18.81	19.00	17.31	17.50	260405600	0.60
4153	1998-01-06	15.94	20.00	14.75	18.94	453118400	0.65
4154	1998-01-05	16.50	16.56	15.19	15.87	162968400	0.54
4155	1998-01-02	13.63	16.25	13.50	16.25	179527600	0.55
4156	1997-12-31	13.12	13.63	12.94	13.12	101589600	0.45
4157	1997-12-30	13.00	13.44	12.75	13.19	85626800	0.45
4158	1997-12-29	13.31	13.44	12.87	13.12	69549200	0.45
4159	1997-12-26	13.06	13.38	13.00	13.31	26969600	0.45
4160	1997-12-24	13.00	13.25	13.00	13.12	24458000	0.45
4161	1997-12-23	13.12	13.31	12.94	12.94	114707600	0.44
4162	1997-12-22	13.88	14.00	13.19	13.31	39869200	0.45
4163	1997-12-19	13.56	13.88	13.25	13.69	47653200	0.47
4164	1997-12-18	14.00	14.00	13.75	13.81	50512000	0.47
4165	1997-12-17	14.31	14.56	13.94	13.94	66323600	0.48
4166	1997-12-16	14.00	14.37	14.00	14.31	46407200	0.49
4167	1997-12-15	14.12	14.25	13.75	13.94	41473600	0.48
4168	1997-12-12	14.75	14.88	14.00	14.12	40140800	0.48
4169	1997-12-11	14.44	14.56	13.88	14.56	64234800	0.50
4170	1997-12-10	15.06	15.06	14.50	14.75	48720000	0.50
4171	1997-12-09	15.50	15.69	15.00	15.25	60762800	0.52
4172	1997-12-08	15.56	15.75	15.38	15.56	33395600	0.53
4173	1997-12-05	15.56	16.00	15.56	15.81	55367200	0.54
4174	1997-12-04	16.00	16.00	15.63	15.63	49910000	0.53
4175	1997-12-03	16.06	16.12	15.69	15.75	85764000	0.54
4176	1997-12-02	17.38	17.50	15.87	15.87	99204000	0.54
4177	1997-12-01	17.69	17.94	17.25	17.75	21809200	0.61
4178	1997-11-28	17.62	17.87	17.44	17.75	10329200	0.61
4179	1997-11-26	17.38	17.69	17.25	17.50	15103200	0.60
4180	1997-11-25	17.69	17.87	16.88	17.38	51357600	0.59
4181	1997-11-24	17.56	18.00	17.50	17.62	39337200	0.60
4182	1997-11-21	18.63	18.69	18.00	18.19	24444000	0.62
4183	1997-11-20	18.19	18.63	18.12	18.50	32043200	0.63
4184	1997-11-19	17.87	18.31	17.87	18.25	19896800	0.62
4185	1997-11-18	18.50	18.50	18.06	18.06	36660400	0.62
4186	1997-11-17	18.88	18.94	18.33	18.50	51256800	0.63
4187	1997-11-14	18.25	18.50	18.00	18.44	33759600	0.63
4188	1997-11-13	18.00	18.06	17.50	18.00	64380400	0.61
4189	1997-11-12	18.06	18.50	17.56	17.62	52015600	0.60
4190	1997-11-11	19.00	19.00	18.12	18.38	83120800	0.63
4191	1997-11-10	21.00	21.50	18.50	18.69	349560400	0.64
4192	1997-11-07	18.88	20.00	18.75	19.75	198903600	0.67
4193	1997-11-06	18.88	19.50	18.88	19.00	154271600	0.65
4194	1997-11-05	18.25	18.63	18.06	18.38	96779200	0.63
4195	1997-11-04	17.75	18.12	17.50	17.94	42148400	0.61
4196	1997-11-03	17.56	17.75	17.06	17.38	31502800	0.59
4197	1997-10-31	17.38	17.38	16.62	17.03	66771600	0.58
4198	1997-10-30	17.06	17.56	16.50	16.50	47238800	0.56
4199	1997-10-29	18.44	18.50	17.25	17.50	44396800	0.60
4200	1997-10-28	16.00	18.50	15.87	18.12	85828400	0.62
4201	1997-10-27	16.75	18.12	16.75	16.75	82339600	0.57
4202	1997-10-24	18.12	18.38	16.50	16.56	97059200	0.57
4203	1997-10-23	18.00	18.19	17.75	17.75	46695600	0.61
4204	1997-10-22	19.06	19.25	18.50	18.56	37794400	0.63
4205	1997-10-21	18.88	19.31	18.69	19.06	118818000	0.65
4206	1997-10-20	20.12	20.19	18.63	18.69	102958800	0.64
4207	1997-10-17	21.12	21.12	19.87	20.12	109667600	0.69
4208	1997-10-16	21.12	22.06	20.88	21.50	184797200	0.73
4209	1997-10-15	22.13	24.75	22.13	23.81	202717200	0.81
4210	1997-10-14	22.69	22.75	22.19	22.69	41454000	0.77
4211	1997-10-13	22.75	22.87	22.19	22.69	39656400	0.77
4212	1997-10-10	21.50	22.75	21.50	22.69	67600400	0.77
4213	1997-10-09	21.25	22.50	21.19	21.75	46832800	0.74
4214	1997-10-08	21.75	21.81	21.31	21.50	27210400	0.73
4215	1997-10-07	21.88	22.00	21.81	21.81	27322400	0.74
4216	1997-10-06	22.19	22.25	21.69	21.94	23324000	0.75
4217	1997-10-03	22.00	22.25	21.69	22.13	40558000	0.76
4218	1997-10-02	21.44	22.00	21.37	21.94	33852000	0.75
4219	1997-10-01	21.69	21.75	21.37	21.53	32617200	0.73
4220	1997-09-30	22.00	22.31	21.69	21.69	35142800	0.74
4221	1997-09-29	21.69	22.25	21.56	22.06	41809600	0.75
4222	1997-09-26	21.50	21.94	21.12	21.31	52080000	0.73
4223	1997-09-25	21.31	21.75	21.00	21.12	55846000	0.72
4224	1997-09-24	21.69	21.75	21.37	21.50	55608000	0.73
4225	1997-09-23	22.25	22.25	21.69	21.75	50134000	0.74
4226	1997-09-22	22.13	23.06	22.00	22.81	50092000	0.78
4227	1997-09-19	22.19	22.19	21.75	21.94	23732800	0.75
4228	1997-09-18	21.50	22.50	21.50	22.31	42291200	0.76
4229	1997-09-17	22.00	22.00	21.69	21.81	21691600	0.74
4230	1997-09-16	22.06	22.14	21.75	21.94	33555200	0.75
4231	1997-09-15	21.88	22.13	21.50	21.50	24228400	0.73
4232	1997-09-12	22.19	22.25	21.44	22.06	28420000	0.75
4233	1997-09-11	22.87	23.00	22.06	22.38	52469200	0.76
4234	1997-09-10	21.75	23.12	21.69	22.94	68516000	0.78
4235	1997-09-09	21.31	21.88	21.25	21.81	39757200	0.74
4236	1997-09-08	22.25	22.25	21.44	21.50	43789200	0.73
4237	1997-09-05	22.63	22.87	22.00	22.19	34176800	0.76
4238	1997-09-04	22.56	22.87	22.25	22.50	30634800	0.77
4239	1997-09-03	22.38	23.25	22.31	22.50	71033200	0.77
4240	1997-09-02	22.00	22.56	21.94	22.38	46510800	0.76
4241	1997-08-29	21.81	22.00	21.50	21.75	27417600	0.74
4242	1997-08-28	22.13	22.50	22.00	22.00	23917600	0.75
4243	1997-08-27	22.38	22.75	21.88	22.69	47658800	0.77
4244	1997-08-26	22.63	23.00	22.13	22.25	56551600	0.76
4245	1997-08-25	23.62	23.69	22.94	23.06	34658400	0.79
4246	1997-08-22	23.44	24.00	23.37	23.62	56907200	0.81
4247	1997-08-21	24.50	24.69	23.88	24.00	64820000	0.82
4248	1997-08-20	24.44	25.12	24.19	24.62	81076800	0.84
4249	1997-08-19	23.69	24.50	23.31	24.44	72290400	0.83
4250	1997-08-18	23.31	23.75	22.75	23.62	54460000	0.81
4251	1997-08-15	23.12	23.44	22.81	23.25	65240000	0.79
4252	1997-08-14	23.62	24.25	22.69	23.00	108612000	0.79
4253	1997-08-13	22.25	23.88	20.44	23.62	300356000	0.81
4254	1997-08-12	24.06	24.25	21.88	22.06	262099600	0.75
4255	1997-08-11	26.31	26.44	23.50	24.56	387749600	0.84
4256	1997-08-08	27.81	28.37	26.13	26.81	453541200	0.92
4257	1997-08-07	28.75	29.56	28.37	29.19	938859600	1.00
4258	1997-08-06	25.25	27.75	25.00	26.31	1047620000	0.90
4259	1997-08-05	19.94	20.00	19.48	19.75	61782000	0.67
4260	1997-08-04	19.19	19.81	19.19	19.75	152829600	0.67
4261	1997-08-01	17.62	19.19	17.56	19.19	120478400	0.65
4262	1997-07-31	17.38	17.75	17.25	17.50	65954000	0.60
4263	1997-07-30	16.94	17.69	16.75	17.38	93576000	0.59
4264	1997-07-29	16.44	16.62	16.37	16.50	17810800	0.56
4265	1997-07-28	16.44	16.50	16.25	16.44	27627600	0.56
4266	1997-07-25	15.87	16.56	15.75	16.25	54490800	0.55
4267	1997-07-24	16.12	16.12	15.63	15.81	33373200	0.54
4268	1997-07-23	16.75	16.88	16.00	16.12	35322000	0.55
4269	1997-07-22	16.37	16.69	16.31	16.56	57834000	0.57
4270	1997-07-21	17.56	17.69	16.00	16.16	88729200	0.55
4271	1997-07-18	17.87	17.94	17.06	17.34	79391200	0.59
4272	1997-07-17	17.00	18.12	16.44	17.50	186566800	0.60
4273	1997-07-16	15.81	16.50	15.63	16.44	111563200	0.56
4274	1997-07-15	15.75	16.00	15.63	15.94	104588400	0.54
4275	1997-07-14	15.25	15.63	14.88	15.63	102751600	0.53
4276	1997-07-11	13.38	15.50	13.31	15.19	183736000	0.52
4277	1997-07-10	12.87	13.38	12.75	13.25	123127200	0.45
4278	1997-07-09	13.81	13.88	13.63	13.69	35504000	0.47
4279	1997-07-08	13.88	14.00	13.69	13.75	23923200	0.47
4280	1997-07-07	13.94	14.25	13.75	13.81	47868800	0.47
4281	1997-07-03	13.12	13.88	13.00	13.69	46695600	0.47
4282	1997-07-02	13.25	13.38	13.00	13.06	62490400	0.45
4283	1997-07-01	13.94	14.00	13.12	13.19	112669200	0.45
4284	1997-06-30	14.75	14.75	14.00	14.25	42795200	0.49
4285	1997-06-27	14.69	14.81	14.62	14.69	39488400	0.50
4286	1997-06-26	15.13	15.13	14.62	14.69	95496800	0.50
4287	1997-06-25	15.31	15.38	15.00	15.13	49658000	0.52
4288	1997-06-24	15.44	15.56	15.25	15.31	27787200	0.52
4289	1997-06-23	15.50	15.63	15.38	15.38	24886400	0.52
4290	1997-06-20	15.69	15.75	15.50	15.56	27546400	0.53
4291	1997-06-19	16.00	16.00	15.69	15.75	30256800	0.54
4292	1997-06-18	16.12	16.25	15.75	15.94	27412000	0.54
4293	1997-06-17	15.56	16.50	15.50	16.34	35562800	0.56
4294	1997-06-16	15.87	15.87	15.38	15.50	33502000	0.53
4295	1997-06-13	16.06	16.12	15.75	15.81	33017600	0.54
4296	1997-06-12	16.37	16.37	16.00	16.06	19672800	0.55
4297	1997-06-11	16.31	16.44	16.25	16.31	26350800	0.56
4298	1997-06-10	16.75	16.75	16.06	16.25	34762000	0.55
4299	1997-06-09	16.69	16.94	16.62	16.62	18701200	0.57
4300	1997-06-06	16.62	16.75	16.50	16.75	13218800	0.57
4301	1997-06-05	16.62	17.13	16.56	16.69	16153200	0.57
4302	1997-06-04	16.62	16.75	16.50	16.62	20101200	0.57
4303	1997-06-03	16.75	16.94	16.62	16.69	16310000	0.57
4304	1997-06-02	17.00	17.00	16.75	16.94	10396400	0.58
4305	1997-05-30	16.50	17.00	16.37	16.62	44332400	0.57
4306	1997-05-29	17.13	17.13	16.62	16.62	27795600	0.57
4307	1997-05-28	17.38	17.50	17.00	17.00	21884800	0.58
4308	1997-05-27	16.75	17.38	16.75	17.25	20521200	0.59
4309	1997-05-23	16.62	17.00	16.62	16.88	16758000	0.58
4310	1997-05-22	16.75	16.88	16.50	16.62	19191200	0.57
4311	1997-05-21	17.13	17.13	16.50	16.88	30562000	0.58
4312	1997-05-20	17.00	17.44	16.75	17.25	21207200	0.59
4313	1997-05-19	17.50	17.62	17.00	17.00	13064800	0.58
4314	1997-05-16	17.50	17.62	17.25	17.25	23324000	0.59
4315	1997-05-15	17.75	18.00	17.50	17.75	24752000	0.61
4316	1997-05-14	17.87	18.00	17.50	17.69	33910800	0.60
4317	1997-05-13	17.50	17.87	17.00	17.56	49254800	0.60
4318	1997-05-12	17.25	17.62	17.00	17.56	41244000	0.60
4319	1997-05-09	17.00	17.50	17.00	17.06	47093200	0.58
4320	1997-05-08	16.62	17.13	16.50	17.00	20734000	0.58
4321	1997-05-07	16.88	17.00	16.37	16.50	28554400	0.56
4322	1997-05-06	17.00	17.13	16.75	16.88	20787200	0.58
4323	1997-05-05	17.00	17.13	16.75	17.00	24623200	0.58
4324	1997-05-02	17.00	17.13	16.75	17.00	25496800	0.58
4325	1997-05-01	16.88	17.13	16.75	17.00	18085200	0.58
4326	1997-04-30	17.00	17.25	16.75	17.00	64408400	0.58
4327	1997-04-29	18.00	18.00	17.50	17.69	12938800	0.60
4328	1997-04-28	17.75	17.87	17.50	17.62	11692800	0.60
4329	1997-04-25	17.62	17.87	17.38	17.50	21845600	0.60
4330	1997-04-24	18.50	18.50	17.75	17.87	18734800	0.61
4331	1997-04-23	18.38	18.50	18.12	18.12	13622000	0.62
4332	1997-04-22	18.12	18.50	17.87	18.50	23662800	0.63
4333	1997-04-21	18.63	18.63	18.00	18.00	22288000	0.61
4334	1997-04-18	19.13	19.13	18.38	18.38	35361200	0.63
4335	1997-04-17	18.25	19.13	18.12	19.00	54866000	0.65
4336	1997-04-16	18.63	19.00	18.38	18.56	21554400	0.63
4337	1997-04-15	19.13	19.25	18.12	18.44	34011600	0.63
4338	1997-04-14	18.38	18.88	18.00	18.75	28089600	0.64
4339	1997-04-11	18.88	18.88	18.12	18.25	19891200	0.62
4340	1997-04-10	19.00	19.13	18.50	18.88	29246000	0.64
4341	1997-04-09	19.25	19.25	18.88	19.00	61247200	0.65
4342	1997-04-08	19.62	19.62	18.63	19.13	48456800	0.65
4343	1997-04-07	19.75	19.87	19.25	19.50	63814800	0.67
4344	1997-04-04	19.13	19.62	19.00	19.25	118812400	0.66
4345	1997-04-03	18.50	19.13	18.25	18.88	137214000	0.64
4346	1997-04-02	17.87	18.06	17.62	18.00	55608000	0.61
4347	1997-04-01	17.62	17.81	17.38	17.50	55064800	0.60
4348	1997-03-31	18.63	19.37	17.25	18.25	242561200	0.62
4349	1997-03-27	17.50	19.25	17.25	18.63	284726400	0.64
4350	1997-03-26	16.37	16.88	16.25	16.75	26709200	0.57
4351	1997-03-25	16.62	16.62	16.08	16.50	28140000	0.56
4352	1997-03-24	16.50	16.62	16.25	16.50	17805200	0.56
4353	1997-03-21	17.50	17.50	16.37	16.62	34115200	0.57
4354	1997-03-20	16.00	17.50	15.87	17.25	79259600	0.59
4355	1997-03-19	16.37	16.37	15.87	16.12	52057600	0.55
4356	1997-03-18	16.37	16.50	16.12	16.25	31768800	0.55
4357	1997-03-17	16.25	16.50	16.00	16.50	48188000	0.56
4358	1997-03-14	16.37	16.75	16.25	16.56	57604400	0.57
4359	1997-03-13	16.37	16.37	16.12	16.37	26272400	0.56
4360	1997-03-12	16.25	16.75	16.12	16.25	17749200	0.55
4361	1997-03-11	16.62	16.62	16.00	16.37	24626000	0.56
4362	1997-03-10	16.62	16.75	16.44	16.62	24796800	0.57
4363	1997-03-07	16.75	16.75	16.37	16.50	17654000	0.56
4364	1997-03-06	17.00	17.00	16.50	16.62	29072400	0.57
4365	1997-03-05	16.62	17.00	16.50	17.00	24040800	0.58
4366	1997-03-04	16.25	16.50	16.00	16.50	25799200	0.56
4367	1997-03-03	16.50	16.50	16.00	16.12	32614400	0.55
4368	1997-02-28	16.88	16.88	16.25	16.25	30469600	0.55
4369	1997-02-27	17.00	17.13	16.75	17.00	25748800	0.58
4370	1997-02-26	17.00	17.13	16.75	17.13	25793600	0.58
4371	1997-02-25	17.00	17.38	16.88	16.88	34521200	0.58
4372	1997-02-24	16.25	16.88	16.25	16.62	29397200	0.57
4373	1997-02-21	16.88	17.00	16.00	16.37	52771600	0.56
4374	1997-02-20	17.62	17.62	17.00	17.00	31236800	0.58
4375	1997-02-19	17.87	17.87	17.13	17.62	60323200	0.60
4376	1997-02-18	16.62	17.87	16.25	17.87	92069600	0.61
4377	1997-02-14	16.25	16.37	16.00	16.31	59312400	0.56
4378	1997-02-13	15.75	16.12	15.50	16.12	48958000	0.55
4379	1997-02-12	15.75	15.87	15.50	15.75	44066400	0.54
4380	1997-02-11	15.87	16.00	15.50	15.69	35019600	0.54
4381	1997-02-10	16.12	16.12	15.63	15.63	46351200	0.53
4382	1997-02-07	16.50	16.50	15.75	15.81	58816800	0.54
4383	1997-02-06	15.25	16.12	15.25	16.00	99876000	0.55
4384	1997-02-05	15.25	15.63	15.25	15.25	98621600	0.52
4385	1997-02-04	16.25	16.37	15.13	15.38	178161200	0.52
4386	1997-02-03	16.88	17.00	16.25	16.31	92027600	0.56
4387	1997-01-31	16.62	16.62	16.50	16.62	49907200	0.57
4388	1997-01-30	16.75	16.75	16.50	16.75	34983200	0.57
4389	1997-01-29	16.62	16.75	16.50	16.62	37926000	0.57
4390	1997-01-28	17.00	17.00	16.50	16.62	52640000	0.57
4391	1997-01-27	17.13	17.25	16.62	16.62	53510800	0.57
4392	1997-01-24	17.25	17.25	16.88	16.88	47070800	0.58
4393	1997-01-23	17.25	17.38	17.13	17.25	43086400	0.59
4394	1997-01-22	17.38	17.50	17.00	17.19	51405200	0.59
4395	1997-01-21	17.00	17.25	16.88	17.25	71206800	0.59
4396	1997-01-20	16.88	17.13	16.75	16.94	72906400	0.58
4397	1997-01-17	16.75	17.13	16.62	16.75	81286800	0.57
4398	1997-01-16	17.13	17.13	16.62	16.75	167826400	0.57
4399	1997-01-15	18.00	18.00	17.13	17.25	108273200	0.59
4400	1997-01-14	18.38	18.38	17.75	17.87	63943600	0.61
4401	1997-01-13	18.50	18.50	18.12	18.12	76437200	0.62
4402	1997-01-10	17.62	18.25	17.62	18.25	88429600	0.62
4403	1997-01-09	17.75	17.87	17.50	17.75	111664000	0.61
4404	1997-01-08	18.25	18.38	17.38	17.62	275032800	0.60
4405	1997-01-07	18.12	18.25	17.50	17.50	244232800	0.60
4406	1997-01-06	17.62	18.34	17.25	17.87	470708000	0.61
4407	1997-01-03	21.12	22.25	21.00	21.75	29929200	0.74
4408	1997-01-02	21.12	21.25	20.75	21.00	35778400	0.72
4409	1996-12-31	21.37	21.50	20.75	20.88	95936400	0.71
4410	1996-12-30	23.12	23.25	21.75	21.75	65450000	0.74
4411	1996-12-27	22.87	23.75	22.87	23.12	34249600	0.79
4412	1996-12-26	23.25	23.25	22.87	23.00	21221200	0.79
4413	1996-12-24	23.25	23.37	22.87	23.12	14403200	0.79
4414	1996-12-23	24.00	24.25	23.25	23.25	83076000	0.79
4415	1996-12-20	22.50	23.62	21.37	23.50	136609200	0.80
4416	1996-12-19	23.00	23.25	22.25	22.25	34221600	0.76
4417	1996-12-18	22.75	23.12	22.63	23.12	51268000	0.79
4418	1996-12-17	22.38	22.50	22.25	22.50	39312000	0.77
4419	1996-12-16	23.50	23.50	22.50	22.63	37310000	0.77
4420	1996-12-13	23.75	23.88	23.25	23.25	22274000	0.79
4421	1996-12-12	24.13	24.25	23.88	23.88	21750400	0.82
4422	1996-12-11	23.75	24.25	23.75	24.00	40840800	0.82
4423	1996-12-10	24.87	25.00	24.25	24.50	46071200	0.84
4424	1996-12-09	25.25	25.38	24.81	25.00	39662000	0.85
4425	1996-12-06	24.38	25.38	24.00	25.12	57346800	0.86
4426	1996-12-05	25.00	25.25	25.00	25.00	35534800	0.85
4427	1996-12-04	25.12	25.38	24.87	25.00	47706400	0.85
4428	1996-12-03	25.25	25.50	25.00	25.12	68882800	0.86
4429	1996-12-02	24.13	25.12	23.88	25.12	43744400	0.86
4430	1996-11-29	24.50	24.62	24.00	24.13	10572800	0.82
4431	1996-11-27	24.13	24.62	24.13	24.50	22260000	0.84
4432	1996-11-26	24.87	25.00	24.00	24.25	28246400	0.83
4433	1996-11-25	25.38	25.50	25.00	25.00	19737200	0.85
4434	1996-11-22	24.50	25.25	24.50	25.25	25995200	0.86
4435	1996-11-21	24.87	25.00	24.38	24.50	17651200	0.84
4436	1996-11-20	24.87	25.38	24.87	25.00	25774000	0.85
4437	1996-11-19	24.87	25.12	24.62	24.87	31108000	0.85
4438	1996-11-18	25.00	25.12	24.50	24.75	38208800	0.84
4439	1996-11-15	25.88	26.00	25.00	25.00	32678800	0.85
4440	1996-11-14	25.50	25.75	25.38	25.63	12132400	0.87
4441	1996-11-13	25.38	25.88	25.00	25.56	20902000	0.87
4442	1996-11-12	26.13	26.25	25.12	25.25	35739200	0.86
4443	1996-11-11	26.37	26.37	25.88	26.00	23133600	0.89
4444	1996-11-08	25.88	26.25	25.75	26.25	47177200	0.90
4445	1996-11-07	25.38	26.00	25.25	25.88	38768800	0.88
4446	1996-11-06	25.63	25.75	24.87	25.50	45077200	0.87
4447	1996-11-05	24.50	25.88	24.50	25.50	94528000	0.87
4448	1996-11-04	24.38	24.50	23.75	24.38	22817200	0.83
4449	1996-11-01	23.37	24.25	23.12	24.25	52833200	0.83
4450	1996-10-31	23.25	23.37	22.25	23.00	48554800	0.79
4451	1996-10-30	23.50	24.00	22.87	22.87	64262800	0.78
4452	1996-10-29	24.62	24.75	23.12	23.25	49907200	0.79
4453	1996-10-28	25.12	25.12	24.50	24.50	29999200	0.84
4454	1996-10-25	24.87	25.00	24.50	24.50	19390000	0.84
4455	1996-10-24	25.00	25.00	24.50	24.75	21092400	0.84
4456	1996-10-23	24.75	25.25	24.38	24.75	40014800	0.84
4457	1996-10-22	25.63	25.63	24.25	24.87	53429600	0.85
4458	1996-10-21	26.50	26.62	25.50	25.63	46902800	0.87
4459	1996-10-18	26.50	26.62	26.00	26.56	95664800	0.91
4460	1996-10-17	27.50	27.75	26.37	26.37	256656400	0.90
4461	1996-10-16	25.25	26.13	24.62	25.75	83686400	0.88
4462	1996-10-15	25.75	25.88	25.00	25.25	90764800	0.86
4463	1996-10-14	24.50	25.38	24.25	25.25	67421200	0.86
4464	1996-10-11	24.38	24.62	24.00	24.25	30172800	0.83
4465	1996-10-10	23.88	24.50	23.75	24.19	69174000	0.83
4466	1996-10-09	23.37	23.62	22.87	23.00	21302400	0.79
4467	1996-10-08	23.50	24.25	23.25	23.25	47608400	0.79
4468	1996-10-07	23.00	23.37	22.87	23.12	23928800	0.79
4469	1996-10-04	22.87	23.12	22.13	22.81	33364800	0.78
4470	1996-10-03	23.62	23.75	22.38	22.38	56929600	0.76
4471	1996-10-02	23.62	24.62	23.12	23.62	69204800	0.81
4472	1996-10-01	22.00	24.75	22.00	24.62	134811600	0.84
4473	1996-09-30	22.13	22.38	22.13	22.19	21361200	0.76
4474	1996-09-27	22.25	22.38	22.13	22.31	20392400	0.76
4475	1996-09-26	22.38	22.50	22.25	22.38	25821600	0.76
4476	1996-09-25	22.50	22.63	22.00	22.38	27260800	0.76
4477	1996-09-24	22.38	22.87	22.38	22.50	35946400	0.77
4478	1996-09-23	22.87	22.87	22.38	22.38	11440800	0.76
4479	1996-09-20	23.37	23.50	22.75	22.87	37287600	0.78
4480	1996-09-19	23.62	23.62	23.37	23.37	29867600	0.80
4481	1996-09-18	23.00	24.13	22.87	23.50	88340000	0.80
4482	1996-09-17	22.87	23.12	22.50	23.00	52292800	0.79
4483	1996-09-16	21.50	23.00	21.37	22.38	61163200	0.76
4484	1996-09-13	20.38	21.25	20.38	21.00	41652800	0.72
4485	1996-09-12	21.00	21.12	20.25	20.38	65228800	0.70
4486	1996-09-11	21.50	21.75	21.00	21.12	36800400	0.72
4487	1996-09-10	22.13	22.13	21.50	21.50	38928400	0.73
4488	1996-09-09	22.63	22.75	21.88	22.00	37060800	0.75
4489	1996-09-06	23.12	23.25	22.63	23.00	60208400	0.79
4490	1996-09-05	23.50	23.75	22.87	22.87	69896400	0.78
4491	1996-09-04	23.88	24.62	23.88	24.13	25362400	0.82
4492	1996-09-03	24.13	24.38	23.88	24.13	17074400	0.82
4493	1996-08-30	24.75	24.75	24.25	24.25	26432000	0.83
4494	1996-08-29	24.87	24.87	24.38	24.50	26731600	0.84
4495	1996-08-28	24.87	25.00	24.50	24.87	40899600	0.85
4496	1996-08-27	24.13	25.00	24.00	24.86	72326800	0.85
4497	1996-08-26	23.88	24.13	23.50	24.13	22419600	0.82
4498	1996-08-23	23.00	24.00	23.00	23.88	50864800	0.82
4499	1996-08-22	23.00	23.25	22.87	23.25	21921200	0.79
4500	1996-08-21	23.50	23.62	22.87	23.00	28336000	0.79
4501	1996-08-20	23.88	23.88	23.37	23.50	52939600	0.80
4502	1996-08-19	22.38	23.62	22.38	23.62	56579600	0.81
4503	1996-08-16	22.63	22.63	22.13	22.50	35439600	0.77
4504	1996-08-15	22.63	22.75	22.25	22.25	26905200	0.76
4505	1996-08-14	22.63	23.00	22.63	22.75	17964800	0.78
4506	1996-08-13	22.87	23.12	22.38	22.50	25877600	0.77
4507	1996-08-12	23.37	23.62	22.38	23.00	37836400	0.79
4508	1996-08-09	22.25	23.37	22.13	23.12	57696800	0.79
4509	1996-08-08	22.38	22.38	21.88	22.13	25379200	0.76
4510	1996-08-07	21.75	22.63	21.62	22.38	62115200	0.76
4511	1996-08-06	21.00	21.50	20.75	21.50	23396800	0.73
4512	1996-08-05	21.62	21.88	20.88	21.00	25253200	0.72
4513	1996-08-02	21.62	22.00	21.25	21.62	31987200	0.74
4514	1996-08-01	22.00	22.00	21.12	21.25	27540800	0.73
4515	1996-07-31	21.25	22.00	21.25	22.00	23195200	0.75
4516	1996-07-30	22.63	22.75	21.25	21.37	47350800	0.73
4517	1996-07-29	22.00	22.50	21.75	22.25	48924400	0.76
4518	1996-07-26	21.50	22.00	21.12	22.00	30920400	0.75
4519	1996-07-25	21.12	21.37	20.75	21.00	28607600	0.72
4520	1996-07-24	20.00	21.00	19.87	20.81	66018400	0.71
4521	1996-07-23	20.50	20.63	20.25	20.50	32530400	0.70
4522	1996-07-22	20.88	20.88	20.00	20.25	38052000	0.69
4523	1996-07-19	20.88	21.00	20.75	20.75	66494400	0.71
4524	1996-07-18	21.50	21.75	20.36	20.88	224263200	0.71
4525	1996-07-17	17.38	17.50	16.62	16.88	58399600	0.58
4526	1996-07-16	17.38	17.38	16.00	16.88	72304400	0.58
4527	1996-07-15	18.12	18.12	17.13	17.19	33306000	0.59
4528	1996-07-12	18.38	18.38	17.25	18.06	67247600	0.62
4529	1996-07-11	18.75	18.88	17.38	17.87	72788800	0.61
4530	1996-07-10	19.13	19.50	18.75	18.75	42347200	0.64
4531	1996-07-09	19.50	19.62	19.00	19.00	46956000	0.65
4532	1996-07-08	19.62	19.87	19.00	19.13	47227600	0.65
4533	1996-07-05	19.37	19.75	19.25	19.50	26538400	0.67
4534	1996-07-03	20.38	20.38	19.37	19.37	72153200	0.66
4535	1996-07-02	21.37	21.50	21.00	21.00	22251600	0.72
4536	1996-07-01	21.12	21.50	21.00	21.50	32995200	0.73
4537	1996-06-28	20.88	21.00	20.63	21.00	28921200	0.72
4538	1996-06-27	20.00	21.00	19.75	20.63	57310400	0.70
4539	1996-06-26	20.63	20.75	19.62	19.87	101082800	0.68
4540	1996-06-25	22.13	22.25	20.38	20.63	61740000	0.70
4541	1996-06-24	22.63	22.63	22.13	22.25	30690800	0.76
4542	1996-06-21	22.87	22.87	22.38	22.63	40462800	0.77
4543	1996-06-20	23.37	23.37	22.50	22.75	36772400	0.78
4544	1996-06-19	23.12	23.37	22.63	23.12	33616800	0.79
4545	1996-06-18	23.62	23.75	22.63	22.75	55806800	0.78
4546	1996-06-17	24.13	24.13	23.62	23.62	28232400	0.81
4547	1996-06-14	24.75	24.75	23.88	23.94	36240400	0.82
4548	1996-06-13	24.38	24.92	24.00	24.62	47854800	0.84
4549	1996-06-12	24.50	24.50	24.00	24.25	37979200	0.83
4550	1996-06-11	24.25	24.25	24.00	24.00	38264800	0.82
4551	1996-06-10	24.38	24.50	24.00	24.13	26591600	0.82
4552	1996-06-07	24.00	24.38	23.50	24.38	66942400	0.83
4553	1996-06-06	25.00	25.25	24.13	24.25	90524000	0.83
4554	1996-06-05	25.38	25.50	24.25	25.12	127526000	0.86
4555	1996-06-04	24.00	24.38	23.88	24.19	190559600	0.83
4556	1996-06-03	25.88	26.00	24.75	24.75	31365600	0.84
4557	1996-05-31	25.63	26.62	25.50	26.13	40661600	0.89
4558	1996-05-30	24.87	25.75	24.75	25.50	25866400	0.87
4559	1996-05-29	26.25	26.25	24.75	24.87	54880000	0.85
4560	1996-05-28	26.75	27.25	26.37	26.37	25463200	0.90
4561	1996-05-24	26.25	26.87	26.13	26.75	28310800	0.91
4562	1996-05-23	26.13	26.62	25.75	26.25	31012800	0.90
4563	1996-05-22	27.38	27.38	25.75	26.06	50470000	0.89
4564	1996-05-21	28.00	28.12	27.12	27.12	28596400	0.93
4565	1996-05-20	27.88	28.12	27.63	27.94	21128800	0.95
4566	1996-05-17	28.37	28.37	27.50	27.63	30825200	0.94
4567	1996-05-16	28.25	28.62	27.88	28.37	32519200	0.97
4568	1996-05-15	27.88	28.88	27.75	28.50	73091200	0.97
4569	1996-05-14	27.75	28.00	27.50	27.50	49406000	0.94
4570	1996-05-13	27.12	27.63	26.62	27.06	46754400	0.92
4571	1996-05-10	26.25	27.38	26.00	27.25	27647200	0.93
4572	1996-05-09	26.37	26.50	25.75	26.13	24519600	0.89
4573	1996-05-08	27.25	27.25	25.63	26.75	46698400	0.91
4574	1996-05-07	26.37	27.38	26.25	26.87	88384800	0.92
4575	1996-05-06	24.87	25.88	24.75	25.63	72371600	0.87
4576	1996-05-03	24.13	24.13	23.50	23.88	27115200	0.82
4577	1996-05-02	24.50	24.50	23.50	23.75	47076400	0.81
4578	1996-05-01	24.38	24.75	24.13	24.38	28176400	0.83
4579	1996-04-30	24.87	24.87	24.13	24.38	34165600	0.83
4580	1996-04-29	25.00	25.00	24.50	24.75	30262400	0.84
4581	1996-04-26	25.00	25.12	24.62	24.75	47216400	0.84
4582	1996-04-25	24.38	24.87	24.13	24.87	43601600	0.85
4583	1996-04-24	24.62	24.75	24.19	24.25	32085200	0.83
4584	1996-04-23	25.12	25.25	24.62	24.75	42487200	0.84
4585	1996-04-22	25.25	25.50	24.87	25.12	27778800	0.86
4586	1996-04-19	24.62	25.12	24.62	25.06	25449200	0.86
4587	1996-04-18	25.38	25.39	24.25	24.75	54311600	0.84
4588	1996-04-17	25.88	26.00	25.12	25.25	21352800	0.86
4589	1996-04-16	25.88	26.00	25.63	25.88	25354000	0.88
4590	1996-04-15	25.50	25.75	25.00	25.75	38519600	0.88
4591	1996-04-12	25.88	25.88	25.38	25.50	20358800	0.87
4592	1996-04-11	26.13	26.25	25.50	25.75	24567200	0.88
4593	1996-04-10	26.13	26.50	25.88	26.00	43691200	0.89
4594	1996-04-09	24.87	26.50	24.38	26.00	58769200	0.89
4595	1996-04-08	23.88	24.50	23.75	24.38	42207200	0.83
4596	1996-04-04	24.62	24.62	24.00	24.13	21512400	0.82
4597	1996-04-03	25.12	25.12	24.33	24.56	18060000	0.84
4598	1996-04-02	25.63	25.63	24.87	25.00	25359600	0.85
4599	1996-04-01	25.12	25.88	24.52	25.50	39659200	0.87
4600	1996-03-29	24.25	24.75	23.75	24.56	41630400	0.84
4601	1996-03-28	24.75	25.63	24.13	24.19	73973200	0.83
4602	1996-03-27	23.25	25.25	23.00	25.25	107324000	0.86
4603	1996-03-26	24.00	24.50	23.62	23.88	40199600	0.82
4604	1996-03-25	25.50	25.75	24.00	24.00	41092800	0.82
4605	1996-03-22	25.25	25.38	24.87	25.38	26891200	0.87
4606	1996-03-21	25.50	25.50	25.00	25.12	27496000	0.86
4607	1996-03-20	25.75	25.75	25.12	25.25	28996800	0.86
4608	1996-03-19	26.37	26.50	25.63	25.75	31091200	0.88
4609	1996-03-18	25.94	26.13	25.75	26.13	27283200	0.89
4610	1996-03-15	26.00	26.00	25.50	25.88	25345600	0.88
4611	1996-03-14	25.88	25.88	25.50	25.63	23340800	0.87
4612	1996-03-13	25.88	26.13	25.63	25.75	24920000	0.88
4613	1996-03-12	26.00	26.37	25.63	25.81	24038000	0.88
4614	1996-03-11	26.25	26.37	25.75	25.88	31752000	0.88
4615	1996-03-08	25.75	26.25	25.00	26.00	37251200	0.89
4616	1996-03-07	26.25	26.37	25.38	25.81	65016000	0.88
4617	1996-03-06	26.75	26.87	26.13	26.19	24763200	0.89
4618	1996-03-05	26.50	26.75	26.25	26.62	29610000	0.91
4619	1996-03-04	27.25	27.38	26.25	26.25	46888800	0.90
4620	1996-03-01	27.63	27.63	26.62	26.87	57783600	0.92
4621	1996-02-29	27.50	27.75	27.25	27.50	28221200	0.94
4622	1996-02-28	28.88	28.88	27.63	27.75	46978400	0.95
4623	1996-02-27	29.87	29.87	28.50	28.62	37290400	0.98
4624	1996-02-26	30.00	30.12	29.50	29.50	29570800	1.01
4625	1996-02-23	29.87	30.25	29.63	29.87	43321600	1.02
4626	1996-02-22	30.00	30.12	29.63	29.87	46046000	1.02
4627	1996-02-21	29.38	29.75	29.13	29.63	55459600	1.01
4628	1996-02-20	28.00	29.50	28.00	29.00	94228400	0.99
4629	1996-02-16	28.12	28.37	27.50	27.50	39110400	0.94
4630	1996-02-15	27.63	28.12	27.38	28.00	30520000	0.96
4631	1996-02-14	28.25	28.25	27.44	27.63	40796000	0.94
4632	1996-02-13	28.00	28.88	27.88	28.12	57125600	0.96
4633	1996-02-12	28.12	28.50	28.00	28.37	48568800	0.97
4634	1996-02-09	27.88	28.50	27.63	27.75	51422000	0.95
4635	1996-02-08	27.50	28.12	27.50	27.88	65791600	0.95
4636	1996-02-07	29.75	29.75	27.75	28.25	90081600	0.96
4637	1996-02-06	29.25	30.00	29.25	29.63	56554400	1.01
4638	1996-02-05	29.69	29.75	29.00	29.25	79682400	1.00
4639	1996-02-02	28.88	29.63	28.75	29.25	138994800	1.00
4640	1996-02-01	27.50	28.37	27.50	28.37	83260800	0.97
4641	1996-01-31	27.75	28.00	27.38	27.63	82014800	0.94
4642	1996-01-30	27.00	28.12	26.86	27.31	155710800	0.93
4643	1996-01-29	29.00	29.75	28.75	29.13	83148800	0.99
4644	1996-01-26	30.37	31.25	28.62	30.62	183937600	1.05
4645	1996-01-25	31.75	32.00	30.12	30.25	111300000	1.03
4646	1996-01-24	32.12	32.25	31.75	32.25	163973600	1.10
4647	1996-01-23	33.75	34.00	31.00	31.62	247072000	1.08
4648	1996-01-22	29.75	31.00	29.25	30.50	124936000	1.04
4649	1996-01-19	31.00	31.75	29.38	29.87	207306400	1.02
4650	1996-01-18	32.88	33.37	30.37	31.94	174596800	1.09
4651	1996-01-17	34.38	34.38	33.75	34.00	59102400	1.16
4652	1996-01-16	34.38	34.75	33.62	34.56	88228000	1.18
4653	1996-01-15	33.75	34.50	33.37	34.12	90770400	1.16
4654	1996-01-12	34.75	34.75	33.25	33.87	100464000	1.16
4655	1996-01-11	32.63	35.00	32.38	35.00	189184800	1.19
4656	1996-01-10	32.50	34.75	32.25	34.25	91358400	1.17
4657	1996-01-09	34.63	34.63	32.75	32.75	62804000	1.12
4658	1996-01-08	34.50	35.50	34.00	34.63	30335200	1.18
4659	1996-01-05	31.62	34.25	31.38	34.25	111482000	1.17
4660	1996-01-04	32.38	32.38	31.38	31.56	75045600	1.08
4661	1996-01-03	32.00	32.88	31.87	32.12	107458400	1.10
4662	1996-01-02	32.25	32.25	31.75	32.12	34823600	1.10
4663	1995-12-29	32.00	32.38	31.62	31.87	76034000	1.09
4664	1995-12-28	32.12	32.75	31.87	32.00	62498800	1.09
4665	1995-12-27	32.12	33.37	31.87	32.38	67141200	1.11
4666	1995-12-26	32.50	32.50	31.75	32.06	34876800	1.09
4667	1995-12-22	32.63	32.88	32.12	32.25	58665600	1.10
4668	1995-12-21	32.75	32.75	31.62	32.50	83218800	1.11
4669	1995-12-20	33.50	33.62	32.50	32.63	91434000	1.11
4670	1995-12-19	32.75	33.25	32.25	32.75	107716000	1.12
4671	1995-12-18	35.12	35.25	31.87	32.25	166633600	1.10
4672	1995-12-15	35.50	36.63	34.38	35.25	181720000	1.20
4673	1995-12-14	38.87	39.38	38.00	38.25	83375600	1.31
4674	1995-12-13	38.25	39.00	36.75	38.38	171225600	1.31
4675	1995-12-12	38.62	38.62	38.00	38.00	44388400	1.30
4676	1995-12-11	39.50	39.63	38.38	38.62	27913200	1.32
4677	1995-12-08	38.75	39.38	37.88	39.38	35338800	1.34
4678	1995-12-07	38.75	38.75	37.88	38.56	35481600	1.32
4679	1995-12-06	39.75	39.88	38.38	38.75	50276800	1.32
4680	1995-12-05	38.50	39.88	38.25	39.50	90899200	1.35
4681	1995-12-04	40.13	40.13	39.00	39.50	120170400	1.35
4682	1995-12-01	38.00	38.25	37.12	37.62	51052400	1.28
4683	1995-11-30	38.87	39.00	38.00	38.13	43713600	1.30
4684	1995-11-29	40.13	40.13	39.00	39.25	26317200	1.34
4685	1995-11-28	39.38	40.13	39.25	40.00	44072000	1.37
4686	1995-11-27	40.62	40.62	39.38	39.38	28968800	1.34
4687	1995-11-24	38.87	40.37	38.75	40.19	27487600	1.37
4688	1995-11-22	38.62	39.25	38.50	38.62	24701600	1.32
4689	1995-11-21	38.75	38.75	37.88	38.62	47902400	1.32
4690	1995-11-20	40.25	40.25	38.50	38.62	37114000	1.31
4691	1995-11-17	40.00	40.37	39.75	40.13	32132800	1.37
4692	1995-11-16	40.87	41.50	39.50	39.94	56557200	1.36
4693	1995-11-15	42.00	42.00	40.13	41.00	62034000	1.40
4694	1995-11-14	41.00	42.50	41.00	41.50	101819200	1.41
4695	1995-11-13	40.25	41.25	40.00	40.87	79343600	1.39
4696	1995-11-10	39.38	40.25	38.87	39.75	55778800	1.35
4697	1995-11-09	39.75	40.00	38.87	39.38	65027200	1.34
4698	1995-11-08	39.75	41.00	38.75	38.87	89706400	1.32
4699	1995-11-07	37.75	40.50	37.50	39.63	184097200	1.35
4700	1995-11-06	36.50	38.75	36.38	38.13	77943600	1.30
4701	1995-11-03	36.75	36.87	35.88	36.50	44858800	1.24
4702	1995-11-02	36.87	36.87	36.25	36.63	38189200	1.25
4703	1995-11-01	36.63	37.12	35.50	36.63	48308400	1.25
4704	1995-10-31	35.25	36.63	35.12	36.31	72304400	1.24
4705	1995-10-30	34.88	35.25	34.63	35.25	43909600	1.20
4706	1995-10-27	34.88	34.88	34.12	34.75	38553200	1.18
4707	1995-10-26	34.88	35.00	34.50	34.88	31466400	1.19
4708	1995-10-25	35.25	35.37	34.75	34.75	33325600	1.18
4709	1995-10-24	35.50	35.50	34.88	35.12	53373600	1.20
4710	1995-10-23	35.12	35.12	34.75	35.12	49450800	1.20
4711	1995-10-20	35.25	35.25	34.63	35.12	96583200	1.20
4712	1995-10-19	35.88	36.13	34.75	34.75	236224800	1.18
4713	1995-10-18	37.00	39.56	36.75	37.37	128100000	1.27
4714	1995-10-17	36.50	36.87	35.88	36.63	44654400	1.25
4715	1995-10-16	36.25	37.00	35.88	36.13	45516800	1.23
4716	1995-10-13	35.75	36.87	35.50	36.00	58797200	1.23
4717	1995-10-12	35.00	35.37	34.75	35.31	40513200	1.20
4718	1995-10-11	35.25	35.62	34.12	34.88	83218800	1.19
4719	1995-10-10	34.38	35.00	33.62	34.69	100066400	1.18
4720	1995-10-09	35.37	35.75	34.38	34.81	93142000	1.18
4721	1995-10-06	36.75	37.00	35.62	35.69	77260400	1.21
4722	1995-10-05	36.25	36.63	35.88	36.50	61017600	1.24
4723	1995-10-04	36.63	37.00	36.00	36.38	66693200	1.24
4724	1995-10-03	38.13	38.50	37.12	37.62	72455600	1.28
4725	1995-10-02	37.75	38.50	37.50	37.62	98000000	1.28
4726	1995-09-29	38.00	38.25	36.87	37.25	70854000	1.27
4727	1995-09-28	36.50	37.88	36.50	37.75	82796000	1.28
4728	1995-09-27	37.50	37.50	34.75	36.25	112809200	1.23
4729	1995-09-26	37.75	37.88	37.12	37.37	62725600	1.27
4730	1995-09-25	38.25	38.27	37.37	37.52	78803200	1.28
4731	1995-09-22	36.87	37.25	36.38	37.06	99660400	1.26
4732	1995-09-21	36.50	37.50	36.38	37.00	86833600	1.26
4733	1995-09-20	37.25	37.37	36.50	36.63	80452400	1.25
4734	1995-09-19	36.75	37.12	36.13	36.75	122505600	1.25
4735	1995-09-18	36.38	36.81	35.88	36.69	155372000	1.25
4736	1995-09-15	37.37	39.88	35.50	35.88	302990800	1.22
4737	1995-09-14	41.38	41.63	39.75	40.00	137639600	1.36
4738	1995-09-13	42.88	43.38	42.00	42.37	80687600	1.44
4739	1995-09-12	44.50	44.88	42.62	42.94	81564000	1.46
4740	1995-09-11	44.88	45.50	44.25	44.25	43122800	1.51
4741	1995-09-08	44.75	44.88	44.50	44.75	43694000	1.52
4742	1995-09-07	44.00	45.31	43.75	44.75	65581600	1.52
4743	1995-09-06	43.87	44.17	43.50	43.75	50190000	1.49
4744	1995-09-05	43.50	43.50	42.75	43.50	44993200	1.48
4745	1995-09-01	43.00	43.50	42.88	42.94	24595200	1.46
4746	1995-08-31	43.38	43.50	43.00	43.00	21966000	1.46
4747	1995-08-30	43.25	43.75	43.13	43.38	38368400	1.48
4748	1995-08-29	43.00	43.25	42.50	43.13	79265200	1.47
4749	1995-08-28	44.88	45.00	43.00	43.00	60760000	1.46
4750	1995-08-25	45.87	45.87	44.62	44.75	33586000	1.52
4751	1995-08-24	45.62	46.25	45.50	45.75	71982400	1.56
4752	1995-08-23	44.88	45.87	44.62	45.50	63450800	1.55
4753	1995-08-22	44.37	45.13	44.12	44.75	54261200	1.52
4754	1995-08-21	44.88	45.38	44.12	44.12	67944800	1.50
4755	1995-08-18	44.88	45.13	43.75	44.88	60289600	1.53
4756	1995-08-17	44.62	45.50	44.12	44.62	61723200	1.52
4757	1995-08-16	44.00	44.50	43.63	44.50	73158400	1.51
4758	1995-08-15	43.87	44.12	43.13	44.06	79466800	1.50
4759	1995-08-14	43.00	43.75	42.88	43.38	41851600	1.47
4760	1995-08-11	42.88	43.13	41.88	43.06	51732800	1.46
4761	1995-08-10	43.13	43.25	42.62	42.75	41006000	1.45
4762	1995-08-09	42.62	43.75	42.50	43.13	92254400	1.46
4763	1995-08-08	43.63	43.75	42.37	42.50	58648800	1.44
4764	1995-08-07	44.12	44.62	43.13	43.38	48440000	1.47
4765	1995-08-04	45.00	45.13	43.75	44.25	48078800	1.50
4766	1995-08-03	44.12	45.62	43.87	45.00	53482800	1.53
4767	1995-08-02	43.87	45.00	43.75	44.37	68782000	1.51
4768	1995-08-01	44.88	44.88	43.50	43.50	52729600	1.48
4769	1995-07-31	45.50	45.62	44.75	45.00	39631200	1.53
4770	1995-07-28	46.75	47.25	45.00	45.50	65234400	1.54
4771	1995-07-27	45.50	47.50	45.50	46.81	81295200	1.59
4772	1995-07-26	46.25	46.25	45.38	45.38	42862400	1.54
4773	1995-07-25	46.00	46.38	45.62	45.75	65881200	1.55
4774	1995-07-24	44.00	45.50	43.75	45.38	53656400	1.54
4775	1995-07-21	43.00	44.88	43.00	43.75	189470400	1.48
4776	1995-07-20	46.00	47.37	45.00	47.06	82818400	1.60
4777	1995-07-19	47.00	48.00	45.00	45.50	130258800	1.54
4778	1995-07-18	49.00	49.56	47.75	48.12	63658000	1.63
4779	1995-07-17	48.88	49.75	48.63	49.00	56540400	1.66
4780	1995-07-14	47.37	49.00	47.00	48.75	69482000	1.65
4781	1995-07-13	47.37	48.75	47.13	47.62	88082400	1.62
4782	1995-07-12	47.25	48.00	46.12	47.00	70952000	1.60
4783	1995-07-11	47.75	48.63	47.06	47.13	53673200	1.60
4784	1995-07-10	48.63	49.88	48.12	48.63	74482800	1.65
4785	1995-07-07	46.88	49.25	46.75	48.63	96779200	1.65
4786	1995-07-06	46.50	47.00	45.75	47.00	46023600	1.60
4787	1995-07-05	46.88	47.87	46.50	46.50	44265200	1.58
4788	1995-07-03	46.50	47.13	46.25	46.94	9847600	1.59
4789	1995-06-30	47.25	47.87	46.12	46.44	41372800	1.58
4790	1995-06-29	46.38	48.12	46.00	47.25	58139200	1.60
4791	1995-06-28	46.00	47.50	45.38	46.63	66589600	1.58
4792	1995-06-27	47.37	48.25	46.38	46.38	54275200	1.57
4793	1995-06-26	48.25	48.50	47.62	48.12	38194800	1.63
4794	1995-06-23	48.75	49.00	47.75	48.75	57990800	1.65
4795	1995-06-22	49.00	49.62	48.63	49.12	118479200	1.67
4796	1995-06-21	47.62	50.13	46.75	49.37	156503200	1.68
4797	1995-06-20	46.00	47.75	46.00	47.37	184632000	1.61
4798	1995-06-19	43.87	45.25	43.50	44.37	117384400	1.51
4799	1995-06-16	43.87	44.00	43.50	43.87	22302000	1.49
4800	1995-06-15	43.63	43.75	43.38	43.63	23189600	1.48
4801	1995-06-14	43.87	43.87	43.38	43.63	29512000	1.48
4802	1995-06-13	44.50	44.62	43.87	44.00	31486000	1.49
4803	1995-06-12	44.00	44.50	43.87	44.17	53029200	1.50
4804	1995-06-09	43.63	43.75	43.13	43.50	46656400	1.48
4805	1995-06-08	43.38	43.38	42.12	42.94	34034000	1.46
4806	1995-06-07	44.12	44.12	43.13	43.13	31130400	1.46
4807	1995-06-06	43.63	44.37	43.50	44.00	78817200	1.49
4808	1995-06-05	42.37	43.50	42.12	43.50	63663600	1.48
4809	1995-06-02	41.88	42.37	41.50	42.12	26423600	1.43
4810	1995-06-01	41.88	42.50	41.75	42.19	46681600	1.43
4811	1995-05-31	42.12	42.12	41.00	41.56	39883200	1.41
4812	1995-05-30	42.62	42.88	41.50	42.00	49095200	1.43
4813	1995-05-26	43.00	43.13	42.25	42.69	28638400	1.45
4814	1995-05-25	43.25	44.00	43.00	43.38	45715600	1.47
4815	1995-05-24	43.75	44.25	42.88	43.50	66166800	1.47
4816	1995-05-23	44.12	44.37	43.50	43.87	69165600	1.48
4817	1995-05-22	42.50	44.12	42.25	44.12	92971200	1.49
4818	1995-05-19	42.88	43.75	42.62	42.75	80648400	1.45
4819	1995-05-18	44.12	44.12	43.25	43.38	92892800	1.47
4820	1995-05-17	43.75	44.37	43.50	44.00	65786000	1.49
4821	1995-05-16	43.13	44.37	42.50	43.75	83129200	1.48
4822	1995-05-15	43.13	43.75	42.50	43.63	98338800	1.48
4823	1995-05-12	40.87	43.69	40.50	43.63	161988400	1.48
4824	1995-05-11	41.63	41.63	40.37	41.00	130905600	1.39
4825	1995-05-10	41.50	41.88	40.75	41.44	68768000	1.40
4826	1995-05-09	40.62	41.38	40.00	41.25	80732400	1.40
4827	1995-05-08	39.88	41.00	39.75	40.50	96742800	1.37
4828	1995-05-05	38.75	39.12	38.13	38.87	52001600	1.32
4829	1995-05-04	38.25	39.88	38.00	38.50	75910800	1.30
4830	1995-05-03	38.25	38.62	38.00	38.13	42196000	1.29
4831	1995-05-02	38.25	38.38	37.50	38.13	30002000	1.29
4832	1995-05-01	38.25	38.75	38.00	38.25	44489200	1.29
4833	1995-04-28	38.00	38.38	37.50	38.25	48829200	1.29
4834	1995-04-27	38.50	38.50	37.75	37.88	34966400	1.28
4835	1995-04-26	37.62	38.75	37.37	38.25	57610000	1.29
4836	1995-04-25	39.12	39.38	37.25	37.75	68409600	1.28
4837	1995-04-24	39.00	39.63	38.50	39.00	68059600	1.32
4838	1995-04-21	37.25	39.50	37.12	39.12	166656000	1.32
4839	1995-04-20	37.12	38.50	36.63	37.62	82376000	1.27
4840	1995-04-19	37.50	37.50	35.62	36.38	69857200	1.23
4841	1995-04-18	38.50	38.62	37.50	37.50	57783600	1.27
4842	1995-04-17	38.13	39.38	37.88	38.38	52203200	1.30
4843	1995-04-13	39.25	39.25	37.88	38.25	43590400	1.29
4844	1995-04-12	38.25	39.63	37.37	39.00	118678000	1.32
4845	1995-04-11	36.75	37.88	36.63	37.75	53628400	1.28
4846	1995-04-10	36.87	37.00	36.13	36.63	29450400	1.24
4847	1995-04-07	37.00	37.12	36.25	36.75	73931200	1.24
4848	1995-04-06	37.25	38.00	35.53	36.75	180706400	1.24
4849	1995-04-05	34.12	34.75	33.75	34.75	66214400	1.18
4850	1995-04-04	35.75	35.88	33.62	33.87	107049600	1.15
4851	1995-04-03	35.50	35.75	35.12	35.50	38575600	1.20
4852	1995-03-31	35.12	35.62	34.75	35.25	45810800	1.19
4853	1995-03-30	34.63	35.50	34.50	35.37	68353600	1.20
4854	1995-03-29	34.00	34.88	33.87	34.38	124219200	1.16
4855	1995-03-28	36.25	36.34	34.12	34.38	172449200	1.16
4856	1995-03-27	37.62	37.62	36.63	37.19	35700000	1.26
4857	1995-03-24	37.37	37.88	37.25	37.75	32029200	1.28
4858	1995-03-23	37.88	38.00	36.98	37.12	42523600	1.26
4859	1995-03-22	36.25	39.50	36.25	38.06	119786800	1.29
4860	1995-03-21	35.50	36.75	35.25	36.25	76342000	1.23
4861	1995-03-20	35.12	35.62	35.00	35.25	47471200	1.19
4862	1995-03-17	35.50	35.50	34.88	35.12	53911200	1.19
4863	1995-03-16	35.25	36.00	35.00	35.25	79184000	1.19
4864	1995-03-15	35.50	36.25	34.88	35.00	182742000	1.18
4865	1995-03-14	38.25	38.25	34.50	35.00	181966400	1.18
4866	1995-03-13	39.63	39.63	38.00	38.13	81438000	1.29
4867	1995-03-10	39.63	40.37	39.38	39.50	34353200	1.34
4868	1995-03-09	39.88	40.37	39.38	39.75	49170800	1.35
4869	1995-03-08	38.75	40.13	37.75	39.56	91218400	1.34
4870	1995-03-07	39.88	39.88	38.25	38.31	37696400	1.30
4871	1995-03-06	39.75	40.00	39.50	39.75	33180000	1.35
4872	1995-03-03	39.75	40.69	39.50	40.25	36442000	1.36
4873	1995-03-02	40.13	40.75	39.75	40.00	67186000	1.35
4874	1995-03-01	39.75	40.13	39.42	40.00	56112000	1.35
4875	1995-02-28	38.50	39.88	38.00	39.50	55742400	1.34
4876	1995-02-27	38.25	39.00	38.11	38.25	67202800	1.29
4877	1995-02-24	40.13	40.37	38.50	39.00	142203600	1.32
4878	1995-02-23	41.12	41.88	40.00	40.19	78677200	1.36
4879	1995-02-22	40.62	41.00	40.13	40.81	73354400	1.38
4880	1995-02-21	42.62	42.75	40.87	41.00	75395600	1.39
4881	1995-02-17	42.88	43.00	42.50	42.50	30447200	1.44
4882	1995-02-16	43.13	43.25	42.62	43.19	54695200	1.46
4883	1995-02-15	43.25	43.50	42.50	42.56	46118800	1.44
4884	1995-02-14	43.75	44.12	42.62	42.94	41403600	1.45
4885	1995-02-13	43.50	44.50	43.25	43.75	70842800	1.48
4886	1995-02-10	43.63	44.19	43.38	43.75	87740800	1.48
4887	1995-02-09	42.12	43.87	42.12	43.63	118848800	1.47
4888	1995-02-08	41.00	42.37	40.87	42.31	100716000	1.43
4889	1995-02-07	40.37	41.00	40.00	40.81	50400000	1.38
4890	1995-02-06	40.75	40.75	39.50	40.50	60757200	1.37
4891	1995-02-03	42.00	42.12	40.37	40.50	79802800	1.37
4892	1995-02-02	40.13	41.88	40.13	41.63	50895600	1.40
4893	1995-02-01	40.75	40.75	39.88	40.13	39592000	1.35
4894	1995-01-31	40.50	40.87	40.00	40.37	53194400	1.36
4895	1995-01-30	40.13	40.50	39.88	40.13	57646400	1.35
4896	1995-01-27	39.88	40.37	39.00	39.88	74642400	1.35
4897	1995-01-26	40.87	41.50	39.25	39.50	61597200	1.33
4898	1995-01-25	39.50	42.00	39.50	40.98	129267600	1.38
4899	1995-01-24	42.25	42.37	41.38	41.63	54524400	1.40
4900	1995-01-23	41.88	42.62	41.00	42.25	99635200	1.43
4901	1995-01-20	47.00	47.00	42.50	42.62	250090400	1.44
4902	1995-01-19	45.50	46.00	45.00	45.87	78573600	1.55
4903	1995-01-18	45.00	45.62	44.75	45.62	31914400	1.54
4904	1995-01-17	44.50	45.50	44.12	45.00	82527200	1.52
4905	1995-01-16	44.88	45.25	44.25	44.50	47244400	1.50
4906	1995-01-13	46.12	46.12	44.37	44.88	87844400	1.51
4907	1995-01-12	46.12	46.38	44.75	45.38	137944800	1.53
4908	1995-01-11	43.75	48.06	42.69	46.75	218456000	1.58
4909	1995-01-10	41.25	44.00	41.25	43.69	153697600	1.47
4910	1995-01-09	41.63	41.88	41.00	41.20	68521600	1.39
4911	1995-01-06	41.63	43.13	41.12	42.00	269155600	1.42
4912	1995-01-05	39.25	39.38	38.75	38.87	18410000	1.31
4913	1995-01-04	38.62	39.63	38.62	39.38	39670400	1.33
4914	1995-01-03	38.87	38.87	37.88	38.38	25967200	1.30
4915	1994-12-30	39.38	39.88	38.75	39.00	18272800	1.32
4916	1994-12-29	39.25	39.88	39.12	39.50	30335200	1.33
4917	1994-12-28	39.12	39.25	38.25	39.12	22290800	1.32
4918	1994-12-27	39.25	39.75	38.87	39.12	20479200	1.32
4919	1994-12-23	38.50	39.38	38.50	38.87	23472400	1.31
4920	1994-12-22	38.50	38.87	38.25	38.62	33269600	1.30
4921	1994-12-21	37.88	38.50	37.50	38.38	39359600	1.30
4922	1994-12-20	39.12	39.25	38.38	38.50	43786400	1.30
4923	1994-12-19	37.25	39.38	37.25	39.12	83204800	1.32
4924	1994-12-16	37.25	37.75	36.75	37.25	44945600	1.26
4925	1994-12-15	38.00	38.38	36.87	37.12	56898800	1.25
4926	1994-12-14	36.50	38.13	36.50	37.88	77856800	1.28
4927	1994-12-13	36.63	36.94	36.25	36.38	29800400	1.23
4928	1994-12-12	36.38	36.75	35.50	36.50	56019600	1.23
4929	1994-12-09	35.88	36.38	34.75	36.25	65181200	1.22
4930	1994-12-08	36.87	37.00	35.75	35.88	42464800	1.21
4931	1994-12-07	37.50	37.81	36.06	36.63	34325200	1.24
4932	1994-12-06	37.00	38.38	36.87	37.56	59522400	1.27
4933	1994-12-05	36.50	37.37	36.13	37.19	45068800	1.26
4934	1994-12-02	36.50	36.75	35.62	36.56	43064000	1.23
4935	1994-12-01	37.00	37.62	36.00	36.19	77330400	1.22
4936	1994-11-30	38.38	39.38	37.00	37.25	78008000	1.26
4937	1994-11-29	38.00	38.50	37.75	38.25	36033200	1.29
4938	1994-11-28	37.62	38.25	37.31	37.81	34669600	1.28
4939	1994-11-25	36.87	37.75	36.75	37.75	21056000	1.27
4940	1994-11-23	37.00	37.88	36.38	36.87	81953200	1.24
4941	1994-11-22	37.75	39.12	37.25	37.37	56084000	1.26
4942	1994-11-21	40.00	40.25	38.00	38.13	50649200	1.29
4943	1994-11-18	40.00	40.50	39.63	40.00	36758400	1.35
4944	1994-11-17	40.87	41.00	39.88	40.00	37609600	1.35
4945	1994-11-16	40.75	41.56	40.62	40.94	46849600	1.38
4946	1994-11-15	42.50	43.00	41.25	41.38	41904800	1.39
4947	1994-11-14	41.25	42.75	41.25	42.50	34907600	1.43
4948	1994-11-11	41.25	41.50	41.00	41.12	15568000	1.38
4949	1994-11-10	41.75	41.88	41.00	41.31	38245200	1.39
4950	1994-11-09	42.75	43.00	41.00	41.63	101584000	1.40
4951	1994-11-08	40.62	42.62	40.25	42.25	87242400	1.42
4952	1994-11-07	40.37	41.25	40.13	40.75	28260400	1.37
4953	1994-11-04	41.50	41.63	40.00	40.37	48011600	1.36
4954	1994-11-03	41.75	42.00	41.00	41.50	27630400	1.40
4955	1994-11-02	43.13	43.25	41.38	41.38	54686800	1.39
4956	1994-11-01	42.88	43.48	42.37	43.13	54524400	1.45
4957	1994-10-31	42.00	43.38	41.50	43.19	88975600	1.45
4958	1994-10-28	42.37	42.88	41.75	42.12	68331200	1.42
4959	1994-10-27	43.25	43.75	42.50	42.75	39852400	1.44
4960	1994-10-26	42.62	43.27	42.62	43.25	49193200	1.46
4961	1994-10-25	41.63	42.62	41.50	42.62	75370400	1.43
4962	1994-10-24	42.75	43.13	41.88	42.25	51125200	1.42
4963	1994-10-21	40.75	42.75	40.75	42.62	80676400	1.43
4964	1994-10-20	41.25	41.81	40.50	41.00	54535600	1.38
4965	1994-10-19	41.00	42.12	41.00	41.25	87771600	1.39
4966	1994-10-18	40.62	41.63	40.50	41.25	117171600	1.39
4967	1994-10-17	40.87	41.50	38.87	39.75	75997600	1.34
4968	1994-10-14	41.50	42.00	40.87	41.12	44013200	1.38
4969	1994-10-13	42.62	42.88	40.62	41.12	131325600	1.38
4970	1994-10-12	39.63	42.62	39.12	42.12	149329600	1.42
4971	1994-10-11	41.38	41.88	39.38	39.63	210576800	1.33
4972	1994-10-10	37.12	39.63	37.00	38.87	130852400	1.31
4973	1994-10-07	36.13	37.06	35.50	37.00	91098000	1.25
4974	1994-10-06	37.37	37.48	36.00	36.25	131728800	1.22
4975	1994-10-05	33.62	38.13	33.37	37.88	177450000	1.27
4976	1994-10-04	33.25	34.00	33.00	33.75	40597200	1.14
4977	1994-10-03	33.62	33.75	32.50	33.13	32398800	1.11
4978	1994-09-30	34.12	34.50	33.62	33.69	17925600	1.13
4979	1994-09-29	33.75	34.38	33.37	34.12	27344800	1.15
4980	1994-09-28	34.00	34.38	33.62	33.87	20316800	1.14
4981	1994-09-27	33.75	34.12	33.37	33.87	27272000	1.14
4982	1994-09-26	33.87	34.50	33.62	33.94	35425600	1.14
4983	1994-09-23	33.87	34.50	33.87	33.94	33219200	1.14
4984	1994-09-22	34.25	34.25	33.62	33.87	36559600	1.14
4985	1994-09-21	34.50	34.63	33.75	34.12	58710400	1.15
4986	1994-09-20	35.12	35.37	34.38	34.56	49313600	1.16
4987	1994-09-19	36.38	36.75	35.50	35.50	43587600	1.19
4988	1994-09-16	35.88	37.25	35.50	36.38	91036400	1.22
4989	1994-09-15	35.12	36.13	35.12	36.00	64738800	1.21
4990	1994-09-14	35.62	35.75	35.00	35.12	24771600	1.18
4991	1994-09-13	35.75	36.25	35.62	35.81	26056800	1.21
4992	1994-09-12	35.62	35.75	35.37	35.75	22635200	1.20
4993	1994-09-09	35.75	36.00	35.37	35.75	39309200	1.20
4994	1994-09-08	36.00	36.25	35.62	36.13	39709600	1.22
4995	1994-09-07	35.62	36.63	35.37	36.13	50974000	1.22
4996	1994-09-06	35.25	35.62	35.00	35.56	22856400	1.20
4997	1994-09-02	35.25	35.50	35.00	35.37	25326000	1.19
4998	1994-09-01	35.37	35.75	34.63	35.00	51072000	1.18
4999	1994-08-31	36.00	37.37	35.75	36.19	87959200	1.22
5000	1994-08-30	35.25	36.38	35.12	36.25	45519600	1.22
5001	1994-08-29	35.75	36.13	35.25	35.37	38026800	1.19
5002	1994-08-26	35.25	36.13	35.25	35.75	51049600	1.20
5003	1994-08-25	34.25	36.38	34.25	35.06	74698400	1.18
5004	1994-08-24	34.75	35.00	34.38	34.88	42896000	1.17
5005	1994-08-23	34.88	35.88	34.75	35.00	53611600	1.18
5006	1994-08-22	34.75	35.00	34.63	34.88	38105200	1.17
5007	1994-08-19	34.75	35.00	34.25	34.88	32636800	1.17
5008	1994-08-18	34.75	35.25	34.50	34.63	51564800	1.17
5009	1994-08-17	34.88	35.37	34.63	35.00	71545600	1.18
5010	1994-08-16	34.38	34.75	34.00	34.75	38934000	1.17
5011	1994-08-15	34.75	35.00	34.25	34.63	30018800	1.17
5012	1994-08-12	34.38	35.12	33.87	34.75	44912000	1.17
5013	1994-08-11	34.25	35.12	33.87	34.31	74522000	1.15
5014	1994-08-10	33.62	34.88	33.25	34.63	63392000	1.16
5015	1994-08-09	33.50	33.87	33.13	33.62	19650400	1.13
5016	1994-08-08	33.13	34.00	33.00	33.75	35319200	1.13
5017	1994-08-05	32.88	33.37	32.88	33.25	21753200	1.11
5018	1994-08-04	33.13	33.75	33.13	33.25	46188800	1.11
5019	1994-08-03	32.75	33.25	32.12	33.13	56711200	1.11
5020	1994-08-02	33.50	33.62	32.38	32.56	67390400	1.09
5021	1994-08-01	33.62	33.75	32.75	33.37	57318800	1.12
5022	1994-07-29	31.87	34.00	31.87	33.69	138941600	1.13
5023	1994-07-28	31.00	32.12	30.88	31.87	61328400	1.07
5024	1994-07-27	31.25	31.38	30.62	31.06	33446000	1.04
5025	1994-07-26	31.75	32.00	31.13	31.38	47202400	1.05
5026	1994-07-25	31.13	31.87	30.75	31.69	105663600	1.06
5027	1994-07-22	31.62	31.97	30.00	31.00	196644000	1.04
5028	1994-07-21	26.62	28.50	26.50	28.00	72368800	0.94
5029	1994-07-20	27.38	27.63	26.37	26.62	54342400	0.89
5030	1994-07-19	28.62	28.75	27.38	27.69	29092000	0.93
5031	1994-07-18	28.12	29.00	28.00	28.37	19107200	0.95
5032	1994-07-15	28.23	28.62	27.50	28.25	23741200	0.95
5033	1994-07-14	29.63	29.75	28.25	28.62	45166800	0.96
5034	1994-07-13	28.50	30.25	28.50	29.69	112565600	1.00
5035	1994-07-12	27.00	28.44	26.37	28.37	60578000	0.95
5036	1994-07-11	27.12	27.38	26.62	27.00	26605600	0.91
5037	1994-07-08	26.50	27.63	26.50	27.06	52057600	0.91
5038	1994-07-07	25.88	27.00	25.50	26.81	42537600	0.90
5039	1994-07-06	26.25	26.50	26.00	26.13	24346000	0.88
5040	1994-07-05	25.63	26.75	25.63	26.50	21462000	0.89
5041	1994-07-01	26.37	26.50	25.38	25.75	44819600	0.86
5042	1994-06-30	26.25	26.87	26.25	26.50	25432400	0.89
5043	1994-06-29	26.75	27.12	25.88	26.13	33891200	0.88
5044	1994-06-28	26.25	27.12	25.63	26.75	43556800	0.90
5045	1994-06-27	25.25	26.25	24.62	26.25	63988400	0.88
5046	1994-06-24	25.12	26.13	24.75	25.61	73214400	0.86
5047	1994-06-23	26.25	26.25	24.87	25.12	50974000	0.84
5048	1994-06-22	26.25	26.75	26.00	26.25	28464800	0.88
5049	1994-06-21	26.87	27.25	25.75	26.00	60818800	0.87
5050	1994-06-20	26.25	27.25	26.00	27.12	49974400	0.91
5051	1994-06-17	26.00	26.75	25.88	26.50	56123200	0.89
5052	1994-06-16	27.75	27.75	26.13	26.37	54555200	0.88
5053	1994-06-15	27.00	28.00	26.87	27.81	39869200	0.93
5054	1994-06-14	27.25	27.38	26.62	27.06	38589600	0.91
5055	1994-06-13	26.37	27.19	26.37	27.00	23226000	0.91
5056	1994-06-10	27.12	27.38	26.37	26.50	35683200	0.89
5057	1994-06-09	25.63	27.00	25.50	27.00	73382400	0.91
5058	1994-06-08	27.50	27.63	26.00	26.13	68541200	0.88
5059	1994-06-07	27.25	27.75	27.25	27.50	35061600	0.92
5060	1994-06-06	27.50	27.75	27.00	27.38	31508400	0.92
5061	1994-06-03	27.12	28.00	26.75	27.63	88421200	0.93
5062	1994-06-02	28.37	28.50	27.12	27.38	96230400	0.92
5063	1994-06-01	28.50	28.62	27.88	28.25	96440400	0.95
5064	1994-05-31	29.50	29.50	28.50	29.25	64349600	0.98
5065	1994-05-27	30.25	30.75	29.50	29.94	27171200	1.00
5066	1994-05-26	31.50	31.50	30.25	30.50	18258800	1.02
5067	1994-05-25	30.25	31.75	30.00	31.25	34028400	1.04
5068	1994-05-24	31.00	31.25	30.25	30.75	31612000	1.03
5069	1994-05-23	31.00	31.25	30.00	30.50	29988000	1.02
5070	1994-05-20	31.75	32.25	31.00	31.06	24536400	1.04
5071	1994-05-19	30.75	32.50	30.50	32.12	68395600	1.07
5072	1994-05-18	29.75	30.75	29.25	30.62	30965200	1.02
5073	1994-05-17	29.75	29.75	28.75	29.38	45026800	0.98
5074	1994-05-16	30.00	30.50	29.50	29.50	33846400	0.99
5075	1994-05-13	29.75	30.50	29.25	30.00	23153200	1.00
5076	1994-05-12	30.50	30.75	29.50	29.69	26776400	0.99
5077	1994-05-11	31.00	31.50	29.75	30.25	36380400	1.01
5078	1994-05-10	31.75	32.00	31.00	31.00	36710800	1.04
5079	1994-05-09	32.25	32.50	30.75	31.25	35117600	1.04
5080	1994-05-06	32.25	32.75	31.25	32.31	46944800	1.08
5081	1994-05-05	33.25	33.75	32.25	32.88	72083200	1.10
5082	1994-05-04	31.00	33.25	30.50	33.00	91039200	1.10
5083	1994-05-03	31.00	31.25	29.50	30.25	33224800	1.01
5084	1994-05-02	30.00	31.25	30.00	31.00	30805600	1.04
5085	1994-04-29	30.00	30.50	29.75	30.00	23696400	1.00
5086	1994-04-28	31.00	31.25	29.75	30.25	25118800	1.01
5087	1994-04-26	31.50	31.50	31.00	31.25	41056400	1.04
5088	1994-04-25	29.75	31.00	29.50	31.00	89810000	1.04
5089	1994-04-22	31.25	32.00	28.50	29.75	174456800	0.99
5090	1994-04-21	28.50	30.50	27.00	29.63	102634000	0.99
5091	1994-04-20	29.25	30.00	28.00	28.25	70462000	0.94
5092	1994-04-19	29.75	30.00	28.50	29.00	41563200	0.97
5093	1994-04-18	30.50	30.50	29.25	29.63	57573600	0.99
5094	1994-04-15	31.25	31.50	30.00	30.25	47087600	1.01
5095	1994-04-14	30.50	31.75	30.00	31.50	55498800	1.05
5096	1994-04-13	32.25	32.50	31.25	31.75	58284800	1.06
5097	1994-04-12	33.37	33.37	31.75	32.00	34207600	1.07
5098	1994-04-11	33.50	33.50	32.50	33.50	26706400	1.12
5099	1994-04-08	33.75	34.00	33.25	33.50	44212000	1.12
5100	1994-04-07	33.50	33.75	32.75	33.37	19342400	1.11
5101	1994-04-06	34.00	34.00	32.75	33.50	32272800	1.12
5102	1994-04-05	33.75	34.25	33.50	33.50	24474800	1.12
5103	1994-04-04	32.25	33.25	31.75	33.25	42075600	1.11
5104	1994-03-31	32.50	33.50	31.50	33.25	52264800	1.11
5105	1994-03-30	32.50	33.25	31.75	32.50	42456400	1.09
5106	1994-03-29	33.25	33.75	32.25	32.75	53379200	1.09
5107	1994-03-28	33.00	34.00	32.75	33.25	70644000	1.11
5108	1994-03-25	34.75	34.75	32.75	32.75	85909600	1.09
5109	1994-03-24	35.12	35.25	34.00	34.63	47023200	1.16
5110	1994-03-23	35.25	35.50	34.25	35.12	54171600	1.17
5111	1994-03-22	35.25	35.50	34.50	35.00	60706800	1.17
5112	1994-03-21	36.38	36.50	35.25	35.50	61628000	1.19
5113	1994-03-18	36.75	36.75	35.75	36.38	55918800	1.21
5114	1994-03-17	36.75	37.00	36.25	36.50	39057200	1.22
5115	1994-03-16	37.50	37.75	36.50	36.75	36792000	1.23
5116	1994-03-15	38.25	38.25	37.25	37.62	51136400	1.26
5117	1994-03-14	38.50	38.50	37.75	38.13	110426400	1.27
5118	1994-03-11	37.00	37.75	36.75	37.25	40460000	1.24
5119	1994-03-10	37.25	37.62	36.75	37.25	35940800	1.24
5120	1994-03-09	36.63	37.50	36.00	37.50	62134800	1.25
5121	1994-03-08	38.00	38.00	36.75	37.00	46513600	1.24
5122	1994-03-07	37.00	38.13	36.75	37.88	77599200	1.27
5123	1994-03-04	36.00	37.50	35.75	36.75	56711200	1.23
5124	1994-03-03	35.75	36.25	35.50	35.75	47118400	1.19
5125	1994-03-02	35.25	36.25	34.75	35.62	73536400	1.19
5126	1994-03-01	36.75	36.75	35.75	36.25	52967600	1.21
5127	1994-02-28	36.25	37.00	36.00	36.50	30956800	1.22
5128	1994-02-25	37.00	37.25	35.50	36.00	59206000	1.20
5129	1994-02-24	37.00	37.25	36.25	36.63	49464800	1.22
5130	1994-02-23	37.25	38.25	37.00	37.25	65133600	1.24
5131	1994-02-22	36.25	37.50	35.75	37.25	53642400	1.24
5132	1994-02-18	36.50	37.00	36.25	36.25	37268000	1.21
5133	1994-02-17	37.25	37.88	36.25	37.00	36288000	1.24
5134	1994-02-16	37.50	37.50	36.75	36.75	30506000	1.23
5135	1994-02-15	36.75	37.50	36.25	37.12	32443600	1.24
5136	1994-02-14	37.00	38.00	36.75	37.00	61387200	1.24
5137	1994-02-11	36.25	37.50	36.25	37.00	41062000	1.24
5138	1994-02-10	36.25	37.50	36.00	36.50	75507600	1.22
5139	1994-02-09	35.75	36.50	35.25	36.25	46746000	1.21
5140	1994-02-08	36.00	36.50	35.25	35.75	71346800	1.19
5141	1994-02-07	33.50	37.12	33.50	36.50	181361600	1.22
5142	1994-02-04	33.50	35.00	33.25	33.50	88502400	1.11
5143	1994-02-03	33.00	33.62	32.50	33.50	34498800	1.11
5144	1994-02-02	33.25	33.25	32.50	33.00	36612800	1.10
5145	1994-02-01	33.00	33.50	32.25	33.25	39180400	1.11
5146	1994-01-31	33.50	33.75	32.75	32.75	59595200	1.09
5147	1994-01-28	34.25	34.75	33.75	34.00	34109600	1.13
5148	1994-01-27	33.50	34.25	33.00	34.12	33062400	1.14
5149	1994-01-26	33.75	34.00	33.25	33.50	41451200	1.11
5150	1994-01-25	34.75	35.00	33.25	33.87	110583200	1.13
5151	1994-01-24	33.25	35.25	33.25	35.00	173037200	1.16
5152	1994-01-21	33.25	33.50	32.25	33.37	245033600	1.11
5153	1994-01-20	29.50	30.75	29.50	29.87	67020800	0.99
5154	1994-01-19	29.25	29.75	28.75	29.25	70397600	0.97
5155	1994-01-18	30.25	30.25	29.00	29.38	90700400	0.98
5156	1994-01-17	31.00	31.50	30.00	30.37	36428000	1.01
5157	1994-01-14	30.75	31.75	30.50	31.00	53628400	1.03
5158	1994-01-13	30.00	30.75	29.75	30.62	132899200	1.02
5159	1994-01-12	32.25	32.25	30.50	30.50	109779600	1.02
5160	1994-01-11	33.50	33.75	31.75	31.87	88849600	1.06
5161	1994-01-10	33.00	33.87	32.75	33.62	50397200	1.12
5162	1994-01-07	32.00	33.25	31.25	33.13	74698400	1.10
5163	1994-01-06	33.75	34.00	32.50	32.75	91627200	1.09
5164	1994-01-05	31.75	33.87	31.75	33.75	153034000	1.12
5165	1994-01-04	30.25	31.50	30.00	31.50	71293600	1.05
5166	1994-01-03	29.50	30.00	29.00	29.87	45382400	0.99
5167	1993-12-31	29.75	30.25	29.25	29.25	40241600	0.97
5168	1993-12-30	28.50	30.25	28.50	29.75	78638000	0.99
5169	1993-12-29	29.25	29.25	28.50	28.50	26838000	0.95
5170	1993-12-28	28.75	29.50	28.50	29.13	39874800	0.97
5171	1993-12-27	27.75	28.75	27.25	28.50	39984000	0.95
5172	1993-12-23	27.25	27.25	26.50	27.25	56739200	0.91
5173	1993-12-22	27.25	28.50	27.00	28.00	45343200	0.93
5174	1993-12-21	28.50	28.75	27.25	27.50	62781600	0.92
5175	1993-12-20	29.25	29.75	28.25	28.50	47258400	0.95
5176	1993-12-17	29.50	29.75	29.13	29.50	36288000	0.98
5177	1993-12-16	29.50	29.75	29.00	29.38	31592400	0.98
5178	1993-12-15	29.00	29.75	29.00	29.75	30970800	0.99
5179	1993-12-14	29.25	29.75	29.00	29.13	73416000	0.97
5180	1993-12-13	28.25	29.50	27.75	29.50	61082000	0.98
5181	1993-12-10	30.25	30.50	27.75	28.25	124314400	0.94
5182	1993-12-09	31.75	32.00	29.75	30.00	45690400	1.00
5183	1993-12-08	32.00	32.25	31.50	31.87	9898000	1.06
5184	1993-12-07	32.00	32.25	31.50	32.25	15962800	1.07
5185	1993-12-06	31.50	32.50	31.25	32.25	39244800	1.07
5186	1993-12-03	31.75	32.00	31.00	31.50	30116800	1.05
5187	1993-12-02	31.75	32.00	31.00	31.75	25163600	1.06
5188	1993-12-01	32.00	32.25	31.25	31.50	27804000	1.05
5189	1993-11-30	31.75	32.63	31.50	31.50	28165200	1.05
5190	1993-11-29	32.25	32.50	31.50	31.75	24178000	1.06
5191	1993-11-26	32.75	33.00	32.25	32.63	10861200	1.09
5192	1993-11-24	32.75	33.50	32.63	33.00	22610000	1.10
5193	1993-11-23	32.50	33.00	31.25	33.00	46541600	1.10
5194	1993-11-22	32.75	33.00	32.25	32.50	37651600	1.08
5195	1993-11-19	33.00	33.50	32.50	33.00	30741200	1.10
5196	1993-11-18	33.50	33.75	33.00	33.50	28602000	1.11
5197	1993-11-17	34.00	35.00	32.75	33.50	75656000	1.11
5198	1993-11-16	32.00	34.25	31.75	34.00	75770800	1.13
5199	1993-11-15	31.50	32.75	31.50	32.00	39275600	1.06
5200	1993-11-12	31.50	32.00	30.50	31.75	35915600	1.05
5201	1993-11-11	30.75	32.00	30.50	31.38	35607600	1.04
5202	1993-11-10	30.25	30.75	30.00	30.75	19244400	1.02
5203	1993-11-09	31.00	31.25	29.75	30.12	42812000	1.00
5204	1993-11-08	32.00	32.12	30.50	30.75	41748000	1.02
5205	1993-11-05	31.87	32.25	30.75	31.87	94508400	1.06
5206	1993-11-04	31.50	32.25	30.75	32.25	46342800	1.07
5207	1993-11-03	33.00	33.00	31.00	31.62	44240000	1.05
5208	1993-11-02	31.25	33.00	31.00	32.75	56061600	1.09
5209	1993-11-01	30.75	31.50	30.25	31.50	26493600	1.04
5210	1993-10-29	31.00	31.75	30.50	30.75	34216000	1.02
5211	1993-10-28	31.75	32.25	31.00	31.00	61115600	1.03
5212	1993-10-27	30.00	32.25	29.75	31.75	114766400	1.05
5213	1993-10-26	29.75	30.00	29.00	29.75	55619200	0.99
5214	1993-10-25	30.25	30.50	29.63	30.00	54782000	0.99
5215	1993-10-22	30.50	31.50	29.75	30.25	99019200	1.00
5216	1993-10-21	27.50	31.25	27.25	30.25	156777600	1.00
5217	1993-10-20	28.00	28.25	27.25	27.75	34602400	0.92
5218	1993-10-19	28.25	28.50	27.25	27.75	53393200	0.92
5219	1993-10-18	28.00	28.75	27.75	28.37	83249600	0.94
5220	1993-10-15	27.75	28.50	26.75	28.25	238812000	0.94
5221	1993-10-14	24.00	24.50	23.50	23.75	40171600	0.79
5222	1993-10-13	24.25	24.25	23.50	24.00	44251200	0.80
5223	1993-10-12	24.00	25.00	23.75	24.00	76585600	0.80
5224	1993-10-11	22.75	24.00	22.75	23.75	40286400	0.79
5225	1993-10-08	23.25	23.25	22.25	22.63	34851600	0.75
5226	1993-10-07	23.50	23.75	22.75	23.00	33726000	0.76
5227	1993-10-06	23.75	24.00	23.37	23.62	43820000	0.78
5228	1993-10-05	23.00	24.00	23.00	23.50	44077600	0.78
5229	1993-10-04	22.63	23.00	22.00	22.75	48210400	0.75
5230	1993-10-01	22.75	23.00	22.50	22.75	83997200	0.75
5231	1993-09-30	24.00	24.00	23.00	23.37	68726000	0.78
5232	1993-09-29	24.25	24.87	23.75	23.88	59186400	0.79
5233	1993-09-28	24.75	25.00	24.25	24.75	23637600	0.82
5234	1993-09-27	25.00	25.25	24.25	24.75	28294000	0.82
5235	1993-09-24	25.00	25.25	24.50	25.00	19143600	0.83
5236	1993-09-23	25.50	25.50	24.50	24.75	32737600	0.82
5237	1993-09-22	24.25	25.50	24.25	25.50	27622000	0.85
5238	1993-09-21	24.75	25.25	23.88	24.50	36624000	0.81
5239	1993-09-20	25.25	25.50	24.75	24.87	27759200	0.82
5240	1993-09-17	24.38	25.50	24.25	25.25	43008000	0.84
5241	1993-09-16	24.25	25.00	24.25	24.75	21490000	0.82
5242	1993-09-15	24.50	25.00	23.50	24.50	64430800	0.81
5243	1993-09-14	24.25	25.00	24.00	24.25	69160000	0.80
5244	1993-09-13	26.25	26.50	24.75	25.25	63946400	0.84
5245	1993-09-10	26.25	26.25	25.38	26.25	33622400	0.87
5246	1993-09-09	26.75	27.00	26.00	26.00	37382800	0.86
5247	1993-09-08	26.25	27.00	26.00	26.75	56658000	0.89
5248	1993-09-07	26.00	27.00	25.75	26.25	35884800	0.87
5249	1993-09-03	26.00	26.00	25.25	25.75	40734400	0.85
5250	1993-09-02	26.00	26.25	25.25	25.75	70565600	0.85
5251	1993-09-01	26.50	26.75	25.75	26.13	56392000	0.87
5252	1993-08-31	26.50	26.75	26.00	26.50	31967600	0.88
5253	1993-08-30	26.50	26.50	25.88	26.00	68434800	0.86
5254	1993-08-27	27.00	27.00	26.25	26.50	46642400	0.88
5255	1993-08-26	27.25	27.25	26.50	26.87	44035600	0.89
5256	1993-08-25	28.00	28.25	26.75	27.25	36442000	0.90
5257	1993-08-24	28.25	28.75	27.75	28.00	25314800	0.93
5258	1993-08-23	28.00	28.75	27.50	28.37	22794800	0.94
5259	1993-08-20	27.75	28.00	27.00	28.00	24984400	0.93
5260	1993-08-19	28.75	28.75	27.50	27.50	38032400	0.91
5261	1993-08-18	29.00	29.75	28.25	28.50	47180000	0.95
5262	1993-08-17	27.75	28.50	27.25	28.37	27045200	0.94
5263	1993-08-16	27.50	28.00	27.25	27.50	25611600	0.91
5264	1993-08-13	26.50	27.75	26.25	27.38	34703200	0.90
5265	1993-08-12	27.50	27.75	26.00	26.50	84543200	0.87
5266	1993-08-11	28.50	28.50	27.00	27.50	41742400	0.91
5267	1993-08-10	29.50	29.75	28.25	28.50	38194800	0.94
5268	1993-08-09	29.25	30.25	29.00	29.75	40353600	0.98
5269	1993-08-06	29.25	30.25	29.25	29.25	31480400	0.97
5270	1993-08-05	30.75	30.75	29.00	29.50	52343200	0.97
5271	1993-08-04	29.25	30.50	29.00	30.25	60748800	1.00
5272	1993-08-03	29.00	29.25	28.75	29.00	44119600	0.96
5273	1993-08-02	28.25	29.25	28.00	28.50	54076400	0.94
5274	1993-07-30	27.50	28.25	27.00	27.75	53611600	0.92
5275	1993-07-29	27.00	27.50	26.75	27.25	30343600	0.90
5276	1993-07-28	26.25	27.00	26.25	26.87	22948800	0.89
5277	1993-07-27	26.75	27.50	26.25	26.50	49652400	0.87
5278	1993-07-26	26.75	27.50	26.00	26.87	38206000	0.89
5279	1993-07-23	27.00	27.50	26.00	26.25	58444400	0.87
5280	1993-07-22	26.00	27.00	25.75	26.50	52794000	0.87
5281	1993-07-21	26.00	26.75	25.50	26.25	113976800	0.87
5282	1993-07-20	26.25	27.75	25.75	26.87	132977600	0.89
5283	1993-07-19	28.00	28.75	25.50	25.63	201558000	0.85
5284	1993-07-16	28.50	29.63	26.50	27.50	530149200	0.91
5285	1993-07-15	37.25	37.75	35.25	35.75	84509600	1.18
5286	1993-07-14	36.75	37.50	35.75	37.25	61574800	1.23
5287	1993-07-13	38.75	38.75	37.00	37.25	39527600	1.23
5288	1993-07-12	36.75	38.13	36.25	38.00	43470000	1.25
5289	1993-07-09	37.00	37.25	36.50	36.75	39219600	1.21
5290	1993-07-08	36.50	37.50	36.25	36.50	34742400	1.21
5291	1993-07-07	37.50	37.88	36.25	36.50	56758800	1.21
5292	1993-07-06	38.25	39.00	37.50	37.75	38813600	1.25
5293	1993-07-02	38.25	38.75	37.75	38.50	47908000	1.27
5294	1993-07-01	39.00	39.75	38.00	38.00	54541200	1.25
5295	1993-06-30	38.75	39.75	38.50	39.50	50064000	1.30
5296	1993-06-29	40.25	40.25	38.50	39.00	73567200	1.29
5297	1993-06-28	40.50	40.50	38.75	40.13	88404400	1.32
5298	1993-06-25	40.37	40.75	39.50	40.00	64290800	1.32
5299	1993-06-24	40.50	41.75	40.00	41.75	55708800	1.38
5300	1993-06-23	41.75	41.75	40.00	40.50	45180800	1.34
5301	1993-06-22	40.87	42.00	39.75	41.38	84095200	1.37
5302	1993-06-21	40.50	40.50	39.50	39.63	68395600	1.31
5303	1993-06-18	41.63	42.12	39.75	41.00	77823200	1.35
5304	1993-06-17	42.50	42.50	40.50	41.25	102359600	1.36
5305	1993-06-16	42.25	43.25	41.50	42.25	88270000	1.39
5306	1993-06-15	45.25	45.25	41.88	42.00	112081200	1.39
5307	1993-06-14	44.00	44.75	43.50	44.62	62372800	1.47
5308	1993-06-11	45.00	45.25	43.38	43.75	60580800	1.44
5309	1993-06-10	43.50	44.75	42.75	44.50	138426400	1.47
5310	1993-06-09	45.00	45.62	44.00	44.25	294604800	1.46
5311	1993-06-08	48.75	50.00	48.00	49.50	155274000	1.63
5312	1993-06-07	54.50	54.75	50.38	50.75	120576400	1.68
5313	1993-06-04	55.75	56.25	54.50	54.87	53421200	1.81
5314	1993-06-03	57.00	57.25	56.00	56.37	39214000	1.86
5315	1993-06-02	56.75	58.25	56.00	57.00	50120000	1.88
5316	1993-06-01	56.50	57.75	56.50	57.00	33768000	1.88
5317	1993-05-28	57.00	57.50	56.25	56.62	45987200	1.87
5318	1993-05-27	57.75	58.50	57.25	57.50	49322000	1.89
5319	1993-05-26	56.00	57.75	55.38	57.75	30391200	1.90
5320	1993-05-25	56.75	57.50	55.75	56.37	45180800	1.86
5321	1993-05-24	56.75	58.75	56.75	57.63	37578800	1.90
5322	1993-05-21	58.75	59.13	56.75	57.50	37049600	1.89
5323	1993-05-20	57.25	59.00	57.25	58.75	72632000	1.94
5324	1993-05-19	54.75	57.50	54.50	57.25	43192800	1.89
5325	1993-05-18	55.50	56.25	55.00	55.50	40868800	1.83
5326	1993-05-17	55.50	56.00	55.00	55.75	17410400	1.84
5327	1993-05-14	55.25	56.00	55.00	55.50	29352400	1.83
5328	1993-05-13	53.50	55.75	53.50	55.50	90431600	1.83
5329	1993-05-12	54.25	54.75	53.00	53.25	26306000	1.75
5330	1993-05-11	55.00	55.25	54.00	54.50	39594800	1.80
5331	1993-05-10	55.00	55.88	55.00	55.00	34482000	1.81
5332	1993-05-07	53.50	54.75	53.50	54.75	20473600	1.80
5333	1993-05-06	54.50	54.75	53.50	53.75	17614800	1.77
5334	1993-05-05	53.00	55.50	53.00	54.50	63266000	1.80
5335	1993-05-04	52.25	54.25	52.00	53.38	42705600	1.76
5336	1993-05-03	51.25	52.00	51.00	51.88	16296000	1.71
5337	1993-04-30	50.75	52.50	50.75	51.25	33084800	1.69
5338	1993-04-29	51.50	51.75	50.13	50.75	20610800	1.67
5339	1993-04-28	49.75	52.00	49.75	51.37	40810000	1.69
5340	1993-04-27	48.75	50.25	48.75	50.25	32418400	1.66
5341	1993-04-26	49.25	49.75	48.50	49.00	25701200	1.61
5342	1993-04-23	49.75	50.25	48.75	49.25	33535600	1.62
5343	1993-04-22	49.25	50.50	49.00	50.00	39418400	1.65
5344	1993-04-21	50.25	50.75	49.25	49.62	51318400	1.64
5345	1993-04-20	48.75	50.25	48.25	50.00	60012400	1.65
5346	1993-04-19	48.50	49.50	48.25	48.50	56966000	1.60
5347	1993-04-16	48.25	48.75	47.37	48.12	171698800	1.59
5348	1993-04-15	48.25	48.25	46.75	47.25	54675600	1.56
5349	1993-04-14	48.25	48.75	47.62	48.75	42515200	1.61
5350	1993-04-13	50.50	51.25	48.25	48.50	41120800	1.60
5351	1993-04-12	49.50	51.00	49.50	50.00	23262400	1.65
5352	1993-04-08	50.00	50.50	49.00	49.75	40857600	1.64
5353	1993-04-07	49.00	50.75	48.50	50.50	40712000	1.66
5354	1993-04-06	50.00	50.25	48.75	48.75	42092400	1.61
5355	1993-04-05	50.00	50.50	49.50	50.00	37293200	1.65
5356	1993-04-02	50.50	51.25	49.50	50.13	63448000	1.65
5357	1993-04-01	51.25	52.00	51.00	51.75	27050800	1.71
5358	1993-03-31	52.50	52.75	51.25	51.50	55759200	1.70
5359	1993-03-30	51.12	52.25	50.25	52.25	66012800	1.72
5360	1993-03-29	52.25	52.50	50.75	51.00	65427600	1.68
5361	1993-03-26	54.75	54.75	52.50	53.25	37940000	1.75
5362	1993-03-25	53.75	54.75	53.50	54.75	42761600	1.80
5363	1993-03-24	52.75	54.25	52.50	53.75	35767200	1.77
5364	1993-03-23	53.25	54.00	52.62	52.75	25634000	1.74
5365	1993-03-22	53.50	53.88	52.75	53.25	41300000	1.75
5366	1993-03-19	55.00	55.25	53.50	53.75	38525200	1.77
5367	1993-03-18	55.00	55.63	54.50	54.50	26546800	1.80
5368	1993-03-17	56.50	57.00	55.00	55.12	44055200	1.82
5369	1993-03-16	57.25	57.75	56.50	56.50	25320400	1.86
5370	1993-03-15	56.00	57.25	55.38	57.00	34008800	1.88
5371	1993-03-12	56.75	56.75	55.50	56.25	31673600	1.85
5372	1993-03-11	57.00	57.25	56.25	56.88	36153600	1.87
5373	1993-03-10	56.75	57.25	56.00	56.75	33124000	1.87
5374	1993-03-09	56.50	57.50	56.50	56.75	38707200	1.87
5375	1993-03-08	55.00	56.75	55.00	56.50	44251200	1.86
5376	1993-03-05	54.75	55.75	54.75	55.00	27904800	1.81
5377	1993-03-04	54.50	55.25	53.50	55.00	47084800	1.81
5378	1993-03-03	54.00	55.00	53.25	54.62	50674400	1.80
5379	1993-03-02	53.00	54.50	53.00	54.25	36923600	1.79
5380	1993-03-01	53.00	53.50	52.75	53.25	29825600	1.75
5381	1993-02-26	54.25	54.25	52.25	53.00	73721200	1.75
5382	1993-02-25	53.25	54.75	53.25	54.75	41806800	1.80
5383	1993-02-24	52.13	53.88	52.13	53.63	71640800	1.77
5384	1993-02-23	55.00	55.25	54.00	54.25	48518400	1.79
5385	1993-02-22	55.00	56.00	54.75	55.12	24690400	1.82
5386	1993-02-19	55.25	55.50	54.75	55.00	44450000	1.81
5387	1993-02-18	55.00	55.25	53.50	55.00	70030800	1.81
5388	1993-02-17	53.25	54.00	52.00	53.88	62395200	1.78
5389	1993-02-16	53.50	53.50	51.50	53.00	101934000	1.75
5390	1993-02-12	55.00	55.50	53.75	53.88	68849200	1.78
5391	1993-02-11	55.75	56.25	55.00	55.12	42067200	1.81
5392	1993-02-10	57.00	57.25	55.00	55.75	67071200	1.83
5393	1993-02-09	57.00	57.38	56.50	56.88	59665200	1.87
5394	1993-02-08	57.00	57.50	55.50	56.50	70268800	1.86
5395	1993-02-05	59.25	59.50	56.25	57.25	91904400	1.88
5396	1993-02-04	60.00	60.25	59.00	59.50	52038000	1.96
5397	1993-02-03	61.00	61.00	58.50	60.00	66046400	1.97
5398	1993-02-02	60.75	61.50	60.25	60.25	45584000	1.98
5399	1993-02-01	59.25	61.25	59.25	61.25	60138400	2.01
5400	1993-01-29	60.25	61.25	59.00	59.50	66525200	1.96
5401	1993-01-28	60.00	60.25	59.25	59.87	46009600	1.97
5402	1993-01-27	61.00	61.75	58.75	60.25	56655200	1.98
5403	1993-01-26	60.50	62.00	60.50	60.75	71405600	2.00
5404	1993-01-25	59.25	60.50	59.25	60.00	50568000	1.97
5405	1993-01-22	60.25	60.25	59.00	59.50	36736000	1.96
5406	1993-01-21	59.75	60.25	58.75	60.00	46104800	1.97
5407	1993-01-20	59.75	60.25	59.50	60.00	39684400	1.97
5408	1993-01-19	59.75	60.50	59.25	59.75	68510400	1.96
5409	1993-01-18	59.50	60.00	58.00	59.50	83409200	1.96
5410	1993-01-15	61.00	62.25	60.00	60.25	225657600	1.98
5411	1993-01-14	64.00	65.25	63.75	65.00	91952000	2.14
5412	1993-01-13	61.50	64.00	61.25	63.50	49910000	2.09
5413	1993-01-12	62.75	63.75	61.50	61.50	86539600	2.02
5414	1993-01-11	62.00	64.38	61.75	64.13	68432000	2.11
5415	1993-01-08	60.75	63.00	59.75	62.25	80234000	2.05
5416	1993-01-07	61.75	62.50	60.63	61.00	68034400	2.01
5417	1993-01-06	60.75	62.00	60.50	61.75	70350000	2.03
5418	1993-01-05	58.00	59.25	57.25	59.25	46564000	1.95
5419	1993-01-04	59.50	60.00	57.75	58.25	32284000	1.91
5420	1992-12-31	58.75	60.00	58.75	59.75	23058000	1.96
5421	1992-12-30	59.75	59.75	58.75	58.75	25146800	1.93
5422	1992-12-29	59.50	60.75	59.50	59.62	29069600	1.96
5423	1992-12-28	59.25	59.75	59.25	59.50	17612000	1.96
5424	1992-12-24	60.00	60.00	59.00	59.00	11491200	1.94
5425	1992-12-23	60.25	60.50	59.25	59.75	28084000	1.96
5426	1992-12-22	59.75	61.25	59.75	60.63	70042000	1.99
5427	1992-12-21	58.25	60.00	58.00	59.62	64016400	1.96
5428	1992-12-18	57.50	59.25	57.25	58.25	58864400	1.91
5429	1992-12-17	55.25	57.50	55.25	56.88	58466800	1.87
5430	1992-12-16	56.25	57.00	54.50	55.00	56481600	1.81
5431	1992-12-15	56.75	57.00	55.50	56.37	45634400	1.85
5432	1992-12-14	57.50	57.75	56.75	57.25	27627600	1.88
5433	1992-12-11	57.25	58.25	57.25	57.50	30046800	1.89
5434	1992-12-10	57.25	57.63	56.50	57.25	35047600	1.88
5435	1992-12-09	57.75	58.00	57.25	57.63	39852400	1.89
5436	1992-12-08	57.75	58.75	57.75	58.12	49159600	1.91
5437	1992-12-07	56.75	57.75	56.75	57.75	36055600	1.90
5438	1992-12-04	57.25	57.50	56.50	56.88	23945600	1.87
5439	1992-12-03	56.50	57.63	56.12	57.50	46897200	1.89
5440	1992-12-02	58.25	58.50	57.00	57.25	24444000	1.88
5441	1992-12-01	57.25	59.00	56.75	58.25	32536000	1.91
5442	1992-11-30	56.25	57.50	55.63	57.50	40126800	1.89
5443	1992-11-27	56.50	57.25	56.25	56.50	11799200	1.85
5444	1992-11-25	57.00	57.25	56.00	56.50	29335600	1.85
5445	1992-11-24	57.00	57.50	56.50	57.50	39205600	1.89
5446	1992-11-23	56.50	57.00	56.25	56.75	38180800	1.86
5447	1992-11-20	58.50	58.75	57.00	57.50	38872400	1.89
5448	1992-11-19	57.75	59.50	57.75	58.25	60135600	1.91
5449	1992-11-18	56.00	58.25	55.50	57.75	76202000	1.89
5450	1992-11-17	57.25	57.50	54.87	55.25	42201600	1.81
5451	1992-11-16	56.25	57.75	56.00	57.38	16886800	1.88
5452	1992-11-13	57.00	57.25	56.00	56.25	21187600	1.85
5453	1992-11-12	57.00	57.50	56.37	56.88	26899600	1.87
5454	1992-11-11	56.50	58.25	56.25	56.75	35106400	1.86
5455	1992-11-10	55.00	56.50	54.75	56.25	30556400	1.85
5456	1992-11-09	56.00	56.00	54.75	55.25	28232400	1.81
5457	1992-11-06	54.75	56.50	54.75	55.75	65993200	1.83
5458	1992-11-05	52.50	55.00	52.50	55.00	74513600	1.80
5459	1992-11-04	52.00	52.75	52.00	52.50	35490000	1.72
5460	1992-11-03	52.50	52.50	51.50	52.00	28187600	1.71
5461	1992-11-02	52.50	52.75	51.75	52.25	42523600	1.71
5462	1992-10-30	53.50	53.50	52.00	52.50	32457600	1.72
5463	1992-10-29	52.25	54.00	51.50	53.25	53474400	1.75
5464	1992-10-28	51.25	52.75	50.75	52.25	49148400	1.71
5465	1992-10-27	51.50	52.50	51.00	51.50	52990000	1.69
5466	1992-10-26	48.75	51.50	48.50	51.50	62672400	1.69
5467	1992-10-23	49.25	49.50	48.25	48.75	22856400	1.60
5468	1992-10-22	48.50	49.25	48.25	48.75	21117600	1.60
5469	1992-10-21	49.25	49.50	48.00	48.50	28562800	1.59
5470	1992-10-20	49.00	50.00	48.50	49.12	71811600	1.61
5471	1992-10-19	49.00	49.25	48.50	49.00	49011200	1.61
5472	1992-10-16	46.75	49.50	46.50	49.00	112837200	1.61
5473	1992-10-15	45.75	46.00	45.25	45.50	18855200	1.49
5474	1992-10-14	45.25	46.25	45.00	46.00	23931600	1.51
5475	1992-10-13	44.75	46.00	44.00	45.38	36794800	1.49
5476	1992-10-12	43.25	44.25	43.25	44.00	17908800	1.44
5477	1992-10-09	43.50	44.00	43.00	43.38	14686000	1.42
5478	1992-10-08	44.00	44.25	43.00	43.50	31743600	1.43
5479	1992-10-07	45.00	45.25	43.50	43.75	28327600	1.44
5480	1992-10-06	43.75	45.00	42.75	44.75	28361200	1.47
5481	1992-10-05	43.25	43.75	41.50	43.50	66239600	1.43
5482	1992-10-02	44.50	44.75	43.00	43.75	28386400	1.44
5483	1992-10-01	44.75	45.13	44.25	44.25	30682400	1.45
5484	1992-09-30	45.00	45.50	44.50	45.13	25012400	1.48
5485	1992-09-29	44.50	45.50	44.00	44.88	39317600	1.47
5486	1992-09-28	45.00	45.00	43.75	44.75	37380000	1.47
5487	1992-09-25	46.25	46.50	45.25	45.50	34367200	1.49
5488	1992-09-24	47.25	47.75	46.25	46.25	31413200	1.52
5489	1992-09-23	46.00	47.50	45.50	47.50	30993200	1.56
5490	1992-09-22	46.75	46.75	45.25	45.75	27885200	1.50
5491	1992-09-21	46.75	47.75	46.25	46.50	22419600	1.53
5492	1992-09-18	45.75	46.88	45.25	46.50	28901600	1.53
5493	1992-09-17	47.25	47.25	45.38	46.00	43108800	1.51
5494	1992-09-16	47.75	48.25	46.50	47.00	44679600	1.54
5495	1992-09-15	49.25	49.25	47.75	48.25	54630800	1.58
5496	1992-09-14	49.00	50.00	48.50	49.50	53670400	1.62
5497	1992-09-11	49.00	49.25	47.50	47.62	44970800	1.56
5498	1992-09-10	48.00	49.50	47.50	49.25	57044400	1.62
5499	1992-09-09	48.00	49.25	47.75	49.00	39300800	1.61
5500	1992-09-08	46.75	48.00	46.50	47.75	17500000	1.57
5501	1992-09-04	48.25	48.25	46.75	47.25	15808800	1.55
5502	1992-09-03	49.00	49.25	47.75	47.75	52964800	1.57
5503	1992-09-02	46.50	48.75	46.50	48.50	47474000	1.59
5504	1992-09-01	46.25	46.50	45.75	46.50	15072400	1.53
5505	1992-08-31	45.00	46.25	44.75	46.00	30279200	1.51
5506	1992-08-28	44.25	45.25	44.00	45.00	15310400	1.48
5507	1992-08-27	44.75	45.13	44.25	44.50	20686400	1.46
5508	1992-08-26	44.25	44.50	43.25	44.25	30265200	1.45
5509	1992-08-25	43.25	44.50	43.25	44.37	33090400	1.46
5510	1992-08-24	44.25	44.75	43.25	43.25	38043600	1.42
5511	1992-08-21	44.75	45.25	44.00	44.62	27367200	1.46
5512	1992-08-20	44.75	45.00	44.25	44.75	27227200	1.47
5513	1992-08-19	44.62	45.25	44.50	44.50	42635600	1.46
5514	1992-08-18	44.50	45.25	44.50	44.75	28078400	1.47
5515	1992-08-17	44.25	44.75	43.75	44.75	32177600	1.47
5516	1992-08-14	45.00	45.25	44.50	44.75	34025600	1.46
5517	1992-08-13	44.50	45.50	44.25	44.75	42747600	1.46
5518	1992-08-12	43.75	44.25	43.25	44.12	30346400	1.44
5519	1992-08-11	44.50	44.50	43.00	43.50	30326800	1.42
5520	1992-08-10	43.25	44.50	43.00	44.12	22862000	1.44
5521	1992-08-07	42.00	43.75	41.50	43.38	54790400	1.42
5522	1992-08-06	44.25	44.50	42.75	44.00	64492400	1.44
5523	1992-08-05	45.50	45.50	44.50	44.75	34815200	1.46
5524	1992-08-04	45.00	45.75	44.75	45.50	29929200	1.49
5525	1992-08-03	46.75	47.25	45.50	45.75	17136000	1.50
5526	1992-07-31	47.25	47.50	46.75	46.75	22677200	1.53
5527	1992-07-30	47.25	47.50	46.75	47.25	34473600	1.55
5528	1992-07-29	46.63	47.75	46.50	47.25	62692000	1.55
5529	1992-07-28	45.50	46.50	45.25	46.50	33560800	1.52
5530	1992-07-27	45.75	46.50	45.25	45.25	599200	1.48
5531	1992-07-24	44.50	46.25	44.00	45.87	33742800	1.50
5532	1992-07-23	44.50	44.75	43.75	44.75	42879200	1.46
5533	1992-07-22	45.25	45.50	44.00	44.25	40493600	1.45
5534	1992-07-21	45.50	46.25	45.00	45.75	32986800	1.50
5535	1992-07-20	44.75	45.25	44.00	44.75	48031200	1.46
5536	1992-07-17	45.00	46.00	44.62	45.00	105910000	1.47
5537	1992-07-16	47.75	49.00	47.25	48.75	34949600	1.59
5538	1992-07-15	47.50	49.00	47.25	48.00	43615600	1.57
5539	1992-07-14	47.00	48.00	47.00	47.50	31497200	1.55
5540	1992-07-13	45.75	47.13	45.25	47.00	31390800	1.54
5541	1992-07-10	46.00	46.25	44.88	45.75	35949200	1.50
5542	1992-07-09	46.00	46.50	45.75	45.87	41448400	1.50
5543	1992-07-08	44.00	45.75	44.00	45.75	48988800	1.50
5544	1992-07-07	46.25	46.25	43.50	44.25	51772000	1.45
5545	1992-07-06	46.50	46.75	45.50	46.25	30500400	1.51
5546	1992-07-02	49.00	49.00	45.75	46.25	64162000	1.51
5547	1992-07-01	48.00	49.50	47.75	49.00	35882000	1.60
5548	1992-06-30	46.75	48.25	46.50	48.00	48336400	1.57
5549	1992-06-29	45.75	47.13	45.25	46.75	47107200	1.53
5550	1992-06-26	45.75	46.00	44.50	45.25	27591200	1.48
5551	1992-06-25	46.50	46.50	45.25	45.62	40152000	1.49
5552	1992-06-24	45.50	46.00	45.25	46.00	52766000	1.51
5553	1992-06-23	45.00	45.50	44.50	45.25	77887600	1.48
5554	1992-06-22	44.00	44.75	42.75	44.25	97484800	1.45
5555	1992-06-19	46.00	46.00	43.75	44.75	106859200	1.46
5556	1992-06-18	47.50	49.00	44.75	45.25	108430000	1.48
5557	1992-06-17	49.00	49.25	47.00	47.50	76062000	1.55
5558	1992-06-16	51.75	52.00	48.75	49.25	91338800	1.61
5559	1992-06-15	54.00	54.00	52.50	52.62	47297600	1.72
5560	1992-06-12	54.50	55.00	54.25	54.62	24127600	1.79
5561	1992-06-11	53.75	54.25	53.50	53.88	35128800	1.76
5562	1992-06-10	54.00	54.75	53.50	53.75	31651200	1.76
5563	1992-06-09	54.25	54.25	53.50	54.00	25320400	1.77
5564	1992-06-08	55.00	55.00	54.00	54.25	26084800	1.77
5565	1992-06-05	54.75	55.25	54.25	54.87	28182000	1.80
5566	1992-06-04	54.25	54.75	53.50	54.50	45038000	1.78
5567	1992-06-03	56.50	56.50	54.00	54.13	75143600	1.77
5568	1992-06-02	57.50	57.50	56.25	56.50	38920000	1.85
5569	1992-06-01	57.25	59.50	56.00	57.50	62011600	1.88
5570	1992-05-29	59.75	60.63	59.50	59.75	44562000	1.95
5571	1992-05-28	60.00	60.25	59.00	59.50	31810800	1.94
5572	1992-05-27	59.25	60.25	59.00	60.25	38522400	1.97
5573	1992-05-26	59.50	59.75	58.75	59.25	23903600	1.93
5574	1992-05-22	59.00	59.75	59.00	59.50	11617200	1.94
5575	1992-05-21	60.25	60.25	58.75	59.13	34423200	1.93
5576	1992-05-20	59.75	60.25	59.25	60.00	43302000	1.96
5577	1992-05-19	60.75	60.75	59.00	59.38	32919600	1.94
5578	1992-05-18	61.50	61.50	60.00	60.38	32272800	1.97
5579	1992-05-15	61.00	61.25	60.50	60.63	30326800	1.98
5580	1992-05-14	62.75	63.00	60.25	61.37	39230800	2.00
5581	1992-05-13	62.50	63.25	62.25	62.75	24368400	2.05
5582	1992-05-12	62.25	63.00	61.75	62.25	19261200	2.03
5583	1992-05-11	62.00	62.75	61.50	62.25	22724800	2.03
5584	1992-05-08	61.50	62.88	61.00	62.00	49674800	2.02
5585	1992-05-07	61.50	62.25	60.50	60.75	43089200	1.98
5586	1992-05-06	60.75	62.12	60.50	61.75	44497600	2.02
5587	1992-05-05	60.50	60.63	59.50	60.50	45021200	1.98
5588	1992-05-04	59.50	61.25	59.25	60.50	30808400	1.98
5589	1992-05-01	60.00	60.75	58.25	59.25	33594400	1.93
5590	1992-04-30	57.25	60.25	56.50	60.12	65066400	1.96
5591	1992-04-29	54.25	57.00	54.25	57.00	49725200	1.86
5592	1992-04-28	55.25	55.75	53.00	54.25	43531600	1.77
5593	1992-04-27	56.00	56.25	55.00	55.75	35067200	1.82
5594	1992-04-24	57.00	58.25	56.00	56.50	24570000	1.84
5595	1992-04-23	57.50	58.25	56.00	57.00	45704400	1.86
5596	1992-04-22	56.25	58.00	56.25	57.63	42882000	1.88
5597	1992-04-21	57.00	57.25	56.00	56.25	45091200	1.84
5598	1992-04-20	59.00	59.00	56.00	56.75	51511600	1.85
5599	1992-04-16	60.25	60.75	58.50	59.00	64671600	1.93
5600	1992-04-15	58.00	60.88	57.50	60.50	54339600	1.98
5601	1992-04-14	57.75	59.25	57.25	58.75	36100400	1.92
5602	1992-04-13	55.50	56.75	55.25	56.50	30707600	1.84
5603	1992-04-10	57.25	57.50	55.00	55.50	68516000	1.81
5604	1992-04-09	56.00	58.25	55.25	57.25	48034000	1.87
5605	1992-04-08	57.00	57.00	54.75	55.88	91756000	1.82
5606	1992-04-07	61.00	61.25	57.25	57.25	57554000	1.87
5607	1992-04-06	59.00	61.00	59.00	60.75	25496800	1.98
5608	1992-04-03	58.75	59.25	58.50	59.00	29114400	1.93
5609	1992-04-02	59.00	59.50	58.37	58.75	33493600	1.92
5610	1992-04-01	57.25	59.25	57.25	59.00	39914000	1.93
5611	1992-03-31	58.25	59.75	58.00	58.25	53158000	1.90
5612	1992-03-30	61.25	61.25	57.75	58.12	84758800	1.90
5613	1992-03-27	63.88	64.00	60.50	61.00	66133200	1.99
5614	1992-03-26	64.75	65.25	63.75	64.00	30755200	2.09
5615	1992-03-25	65.00	65.00	64.25	64.50	30388400	2.11
5616	1992-03-24	63.50	65.00	63.25	65.00	52354400	2.12
5617	1992-03-23	63.00	63.75	63.00	63.00	12518800	2.06
5618	1992-03-20	63.00	63.25	63.00	63.25	13540800	2.07
5619	1992-03-19	63.75	63.75	62.75	63.00	29629600	2.06
5620	1992-03-18	63.25	64.00	63.00	63.75	20258000	2.08
5621	1992-03-17	63.50	63.75	62.75	62.88	21274400	2.05
5622	1992-03-16	62.75	63.50	61.75	63.37	14072800	2.07
5623	1992-03-13	63.25	63.75	62.00	63.12	19796000	2.06
5624	1992-03-12	63.25	63.75	61.50	62.75	38225600	2.05
5625	1992-03-11	63.75	64.25	63.00	63.25	32914000	2.07
5626	1992-03-10	64.00	64.75	63.75	63.75	30674000	2.08
5627	1992-03-09	63.75	64.25	63.50	63.75	27235600	2.08
5628	1992-03-06	63.50	64.00	63.00	64.00	33572000	2.09
5629	1992-03-05	64.50	65.50	63.00	63.50	59180800	2.07
5630	1992-03-04	66.25	66.75	64.75	65.00	28842800	2.12
5631	1992-03-03	67.75	68.00	66.25	66.38	24819200	2.17
5632	1992-03-02	67.75	68.50	67.25	67.25	22313200	2.20
5633	1992-02-28	68.50	69.00	67.00	67.50	22598800	2.20
5634	1992-02-27	70.00	70.00	68.00	68.50	30542400	2.24
5635	1992-02-26	68.25	70.00	68.25	69.88	57271200	2.28
5636	1992-02-25	66.25	68.50	65.25	68.50	56803600	2.24
5637	1992-02-24	66.25	66.50	65.75	66.13	42851200	2.16
5638	1992-02-21	64.75	65.50	64.50	65.00	37895200	2.12
5639	1992-02-20	62.50	64.75	62.25	64.63	32715200	2.11
5640	1992-02-19	62.75	63.00	61.75	62.00	23917600	2.02
5641	1992-02-18	64.25	64.50	62.75	62.75	17088400	2.05
5642	1992-02-14	63.75	64.25	63.25	64.13	18146800	2.09
5643	1992-02-13	65.25	65.25	63.75	64.25	19003600	2.09
5644	1992-02-12	63.75	65.50	63.00	65.25	34490400	2.13
5645	1992-02-11	63.00	63.75	62.25	62.88	30503200	2.05
5646	1992-02-10	64.00	64.25	63.00	63.12	21610400	2.06
5647	1992-02-07	64.25	64.75	62.75	64.00	36884400	2.09
5648	1992-02-06	65.75	66.00	64.00	64.13	23284800	2.09
5649	1992-02-05	66.25	66.75	65.12	66.13	40376000	2.16
5650	1992-02-04	65.75	66.25	65.00	65.75	48232800	2.14
5651	1992-02-03	64.75	66.25	64.50	65.75	39533200	2.14
5652	1992-01-31	64.00	65.25	63.50	64.75	36139600	2.11
5653	1992-01-30	63.50	63.75	62.75	63.75	21778400	2.08
5654	1992-01-29	64.75	65.75	63.25	63.25	36139600	2.06
5655	1992-01-28	64.75	65.37	63.00	65.25	43430800	2.13
5656	1992-01-27	64.75	65.25	64.25	64.50	20862800	2.10
5657	1992-01-24	64.50	65.75	64.00	64.63	44402400	2.11
5658	1992-01-23	64.25	64.75	63.00	64.50	34588400	2.10
5659	1992-01-22	61.50	63.75	61.25	63.50	45920000	2.07
5660	1992-01-21	64.25	64.25	61.00	61.13	48521200	1.99
5661	1992-01-20	64.50	65.25	64.00	64.00	52416000	2.09
5662	1992-01-17	67.75	69.00	64.75	64.75	212088800	2.11
5663	1992-01-16	63.75	64.25	62.50	62.75	73382400	2.05
5664	1992-01-15	64.50	65.00	63.00	63.50	81435200	2.07
5665	1992-01-14	62.25	64.75	62.25	64.50	68451600	2.10
5666	1992-01-13	62.25	62.75	61.50	62.00	26964000	2.02
5667	1992-01-10	61.50	62.50	61.00	62.25	49056000	2.03
5668	1992-01-09	60.50	62.25	60.25	62.25	52127600	2.03
5669	1992-01-08	58.50	61.25	58.50	60.50	58186800	1.97
5670	1992-01-07	57.50	59.50	57.50	59.13	35366800	1.93
5671	1992-01-06	58.75	59.00	57.75	58.00	28560000	1.89
5672	1992-01-03	60.00	60.25	58.25	59.00	47563600	1.92
5673	1992-01-02	55.75	59.75	55.50	59.50	58408000	1.94
5674	1991-12-31	57.38	58.00	56.00	56.37	33507600	1.84
5675	1991-12-30	55.00	57.25	55.00	56.75	45911600	1.85
5676	1991-12-27	54.75	55.75	54.50	55.00	41935600	1.79
5677	1991-12-26	52.75	55.00	52.25	54.87	33625200	1.79
5678	1991-12-24	52.00	53.75	51.75	52.25	47140800	1.70
5679	1991-12-23	50.50	51.75	50.00	51.50	25790800	1.68
5680	1991-12-20	51.25	51.50	50.25	50.25	32046000	1.64
5681	1991-12-19	51.25	51.75	50.75	50.75	28831600	1.65
5682	1991-12-18	50.25	52.00	50.00	51.75	46650800	1.69
5683	1991-12-17	50.50	51.00	50.25	50.50	24460800	1.65
5684	1991-12-16	50.38	50.75	50.00	50.50	19297600	1.65
5685	1991-12-13	49.75	50.75	49.75	50.38	23780400	1.64
5686	1991-12-12	49.37	49.75	49.00	49.37	22937600	1.61
5687	1991-12-11	49.25	49.75	48.50	49.00	21140000	1.60
5688	1991-12-10	49.00	49.50	48.50	49.12	30654400	1.60
5689	1991-12-09	49.00	50.00	48.75	49.12	24458000	1.60
5690	1991-12-06	49.50	49.75	48.50	48.75	49246400	1.59
5691	1991-12-05	50.50	51.00	49.25	50.00	24799600	1.63
5692	1991-12-04	50.75	50.75	50.00	50.50	20137600	1.65
5693	1991-12-03	52.00	52.00	50.25	50.50	25715200	1.65
5694	1991-12-02	50.75	52.00	50.00	51.75	29724800	1.69
5695	1991-11-29	50.50	51.50	50.50	50.75	8523200	1.65
5696	1991-11-27	51.25	51.50	50.50	51.00	15808800	1.66
5697	1991-11-26	51.50	52.00	50.00	51.50	34818000	1.68
5698	1991-11-25	51.00	52.25	51.00	51.25	19608400	1.67
5699	1991-11-22	51.00	51.75	50.25	51.25	24460800	1.67
5700	1991-11-21	50.50	51.75	50.50	51.00	26703600	1.66
5701	1991-11-20	51.25	52.00	50.25	50.50	42025200	1.65
5702	1991-11-19	51.75	51.75	49.75	51.25	71372000	1.67
5703	1991-11-18	50.00	52.50	50.00	52.13	59684800	1.70
5704	1991-11-15	54.50	54.75	49.75	50.00	64237600	1.63
5705	1991-11-14	54.25	55.25	54.00	54.75	47000800	1.78
5706	1991-11-13	54.00	54.50	53.50	54.13	46480000	1.76
5707	1991-11-12	54.25	54.75	53.75	54.50	41672400	1.77
5708	1991-11-11	53.50	54.50	53.25	53.75	41235600	1.75
5709	1991-11-08	51.25	53.75	51.00	53.25	93956800	1.73
5710	1991-11-07	48.50	50.50	48.25	49.75	74183200	1.62
5711	1991-11-06	49.00	49.25	47.50	48.00	59197600	1.56
5712	1991-11-05	49.75	50.50	48.75	48.75	53900000	1.58
5713	1991-11-04	50.75	50.75	48.50	49.75	48823600	1.62
5714	1991-11-01	51.25	52.00	50.50	51.00	50316000	1.66
5715	1991-10-31	50.75	51.75	50.00	51.50	57951600	1.67
5716	1991-10-30	52.00	52.75	49.50	49.75	37060800	1.62
5717	1991-10-29	51.50	52.00	50.75	51.75	25309200	1.68
5718	1991-10-28	51.50	51.75	50.75	51.50	19465600	1.67
5719	1991-10-25	51.75	52.25	50.75	51.25	26742800	1.67
5720	1991-10-24	53.00	53.25	51.50	52.13	44475200	1.69
5721	1991-10-23	55.00	55.25	52.75	53.12	42207200	1.73
5722	1991-10-22	55.50	56.25	54.50	54.50	52052000	1.77
5723	1991-10-21	55.25	55.88	54.25	54.75	29173200	1.78
5724	1991-10-18	55.12	55.50	54.50	55.00	111739600	1.79
5725	1991-10-17	53.00	53.25	51.50	52.38	37903600	1.70
5726	1991-10-16	52.50	54.00	52.25	53.50	50218000	1.74
5727	1991-10-15	50.50	52.50	50.00	52.50	72052400	1.71
5728	1991-10-14	49.00	50.25	48.75	49.88	27969200	1.62
5729	1991-10-11	48.12	48.88	46.50	48.50	30013200	1.58
5730	1991-10-10	48.75	49.00	46.75	47.75	39303600	1.55
5731	1991-10-09	48.25	48.75	47.75	48.00	33185600	1.56
5732	1991-10-08	48.12	48.50	46.50	48.25	43064000	1.57
5733	1991-10-07	48.00	48.75	47.50	48.12	16175600	1.56
5734	1991-10-04	48.00	48.75	47.50	48.25	19843600	1.57
5735	1991-10-03	50.00	50.00	47.50	47.75	45250800	1.55
5736	1991-10-02	51.75	51.75	49.50	49.75	4496800	1.62
5737	1991-10-01	49.25	51.25	49.00	50.75	32844000	1.65
5738	1991-09-30	49.25	49.75	49.00	49.50	15800400	1.61
5739	1991-09-27	50.00	50.75	48.75	49.00	15702400	1.59
5740	1991-09-26	50.25	50.25	49.00	50.00	17805200	1.63
5741	1991-09-25	50.25	50.50	49.25	50.50	13616400	1.64
5742	1991-09-24	49.50	50.38	48.25	50.25	26524400	1.63
5743	1991-09-23	50.00	50.75	49.25	49.50	21915600	1.61
5744	1991-09-20	49.75	51.00	49.50	50.63	47037200	1.65
5745	1991-09-19	50.25	50.50	49.50	49.75	44584400	1.62
5746	1991-09-18	48.75	50.50	48.50	50.13	30338000	1.63
5747	1991-09-17	47.00	49.00	46.75	49.00	33852000	1.59
5748	1991-09-16	49.25	49.25	46.50	47.25	51444400	1.54
5749	1991-09-13	50.00	50.25	48.50	48.63	41683600	1.58
5750	1991-09-12	51.25	51.25	49.75	50.63	29803200	1.65
5751	1991-09-11	50.75	51.00	49.50	50.50	44500400	1.64
5752	1991-09-10	52.75	53.38	49.75	50.13	45710000	1.63
5753	1991-09-09	51.75	53.50	51.50	53.25	31620400	1.73
5754	1991-09-06	51.00	51.75	50.50	51.50	19818400	1.67
5755	1991-09-05	51.50	51.75	50.75	51.00	19471200	1.66
5756	1991-09-04	52.75	52.75	51.37	51.50	29946000	1.67
5757	1991-09-03	52.75	53.25	52.00	52.50	17094000	1.71
5758	1991-08-30	53.00	53.25	52.25	53.00	16534000	1.72
5759	1991-08-29	53.25	53.88	52.50	53.00	28338800	1.72
5760	1991-08-28	54.00	54.25	53.12	53.25	26896800	1.73
5761	1991-08-27	53.00	54.00	52.75	54.00	25088000	1.76
5762	1991-08-26	53.00	53.50	52.50	53.00	25398800	1.72
5763	1991-08-23	54.00	55.50	52.75	53.00	60104800	1.72
5764	1991-08-22	54.00	54.75	53.75	54.25	41412000	1.76
5765	1991-08-21	52.50	54.13	52.00	53.75	55843200	1.75
5766	1991-08-20	51.50	51.75	50.50	51.00	49856800	1.66
5767	1991-08-19	49.50	51.62	48.50	50.50	80620400	1.64
5768	1991-08-16	52.75	54.25	52.25	53.25	39701200	1.73
5769	1991-08-15	55.00	55.00	53.00	53.25	36386000	1.73
5770	1991-08-14	54.75	55.00	53.88	54.87	50178800	1.78
5771	1991-08-13	52.00	54.00	52.00	53.50	71646400	1.74
5772	1991-08-12	50.75	52.25	50.50	51.75	35632800	1.68
5773	1991-08-09	50.50	51.00	49.75	50.75	38600800	1.65
5774	1991-08-08	50.75	51.75	50.00	50.50	47362000	1.64
5775	1991-08-07	49.50	51.00	49.37	50.38	52903200	1.63
5776	1991-08-06	48.75	50.25	47.75	49.50	55106800	1.61
5777	1991-08-05	49.75	49.75	48.25	48.50	25191600	1.57
5778	1991-08-02	49.75	50.25	49.00	50.00	68252800	1.62
5779	1991-08-01	46.00	49.25	45.75	49.12	112106400	1.59
5780	1991-07-31	46.50	46.88	45.00	46.25	25701200	1.50
5781	1991-07-30	45.50	46.75	45.50	46.50	22965600	1.51
5782	1991-07-29	45.25	45.50	44.50	45.50	13325200	1.48
5783	1991-07-26	45.75	45.75	44.75	44.88	18558400	1.46
5784	1991-07-25	45.25	45.75	45.00	45.25	16450000	1.47
5785	1991-07-24	45.25	45.75	44.50	45.00	32863600	1.46
5786	1991-07-23	46.25	46.50	44.50	45.00	33264000	1.46
5787	1991-07-22	45.75	46.25	45.50	46.00	27168400	1.49
5788	1991-07-19	45.25	46.25	45.00	46.00	32104800	1.49
5789	1991-07-18	44.00	45.13	43.00	44.88	99579200	1.46
5790	1991-07-17	43.50	44.50	42.25	42.50	52234000	1.38
5791	1991-07-16	45.50	45.75	43.50	43.75	55748000	1.42
5792	1991-07-15	46.75	46.75	45.50	45.50	34496000	1.48
5793	1991-07-12	47.25	47.25	46.25	46.75	33188400	1.52
5794	1991-07-11	47.00	47.25	46.00	46.75	36478400	1.52
5795	1991-07-10	47.50	48.25	46.75	47.25	39144000	1.53
5796	1991-07-09	47.25	48.25	46.50	46.88	56610400	1.52
5797	1991-07-08	45.25	47.25	45.00	46.75	76770400	1.52
5798	1991-07-05	43.00	46.00	42.75	45.62	82888400	1.48
5799	1991-07-03	42.25	43.50	41.75	43.13	77593600	1.40
5800	1991-07-02	42.25	42.75	41.75	42.25	30035600	1.37
5801	1991-07-01	42.25	43.00	41.75	42.50	48706000	1.38
5802	1991-06-28	42.25	42.50	40.25	41.50	56660800	1.35
5803	1991-06-27	42.50	42.75	41.75	42.50	37800000	1.38
5804	1991-06-26	42.75	43.50	42.25	43.00	62610800	1.39
5805	1991-06-25	42.00	43.00	41.75	42.37	56980000	1.37
5806	1991-06-24	41.75	42.25	41.25	41.75	51996000	1.35
5807	1991-06-21	42.00	42.50	41.75	42.00	51503200	1.36
5808	1991-06-20	41.25	42.00	40.75	42.00	36010800	1.36
5809	1991-06-19	41.75	42.25	41.25	41.75	44735600	1.35
5810	1991-06-18	42.25	43.25	41.50	42.12	61171600	1.37
5811	1991-06-17	41.00	42.25	41.00	42.00	41650000	1.36
5812	1991-06-14	42.75	42.75	40.75	41.12	56322000	1.33
5813	1991-06-13	42.50	43.00	41.75	42.12	52841600	1.37
5814	1991-06-12	44.00	44.75	41.25	42.37	108908800	1.37
5815	1991-06-11	45.00	45.50	44.25	44.62	47140800	1.45
5816	1991-06-10	46.00	47.13	45.75	46.00	41860000	1.49
5817	1991-06-07	46.25	47.00	45.62	46.12	38186400	1.50
5818	1991-06-06	48.25	48.25	46.50	46.63	42126000	1.51
5819	1991-06-05	49.25	49.25	47.75	48.00	33322800	1.56
5820	1991-06-04	49.50	49.50	48.50	49.12	46071200	1.59
5821	1991-06-03	47.00	49.50	46.75	49.25	55017200	1.60
5822	1991-05-31	47.50	47.75	46.25	47.00	54465600	1.52
5823	1991-05-30	47.00	47.75	46.50	47.62	39586400	1.54
5824	1991-05-29	46.25	47.75	45.87	47.00	96000800	1.52
5825	1991-05-28	46.00	46.25	45.25	46.00	42859600	1.49
5826	1991-05-24	45.50	46.00	45.00	45.87	24281600	1.49
5827	1991-05-23	46.50	46.75	44.75	45.13	52164000	1.46
5828	1991-05-22	45.75	46.50	45.50	46.25	56817600	1.50
5829	1991-05-21	45.25	46.50	44.75	45.25	87449600	1.47
5830	1991-05-20	47.25	47.50	44.00	44.25	65542400	1.44
5831	1991-05-17	48.75	48.75	46.50	47.00	117765200	1.52
5832	1991-05-16	51.00	51.25	48.50	49.00	95533200	1.59
5833	1991-05-15	51.50	52.00	49.00	50.50	129586800	1.63
5834	1991-05-14	52.75	53.75	52.50	53.50	54236000	1.73
5835	1991-05-13	52.25	53.50	51.50	52.75	61236000	1.71
5836	1991-05-10	51.50	53.25	50.75	51.25	60432400	1.66
5837	1991-05-09	50.00	51.50	49.75	50.75	59553200	1.64
5838	1991-05-08	50.75	50.75	49.25	49.75	44195200	1.61
5839	1991-05-07	51.00	51.25	50.50	50.63	67620000	1.64
5840	1991-05-06	48.50	50.50	48.25	50.25	53082400	1.63
5841	1991-05-03	49.00	49.50	48.25	49.00	60928000	1.59
5842	1991-05-02	47.75	49.75	47.50	49.00	202781600	1.59
5843	1991-05-01	48.00	49.00	47.00	47.25	467093200	1.53
5844	1991-04-30	57.75	58.25	54.50	55.00	177861600	1.78
5845	1991-04-29	58.50	60.25	58.25	58.25	51676800	1.88
5846	1991-04-26	58.50	59.00	57.75	58.62	31264800	1.90
5847	1991-04-25	59.75	59.75	58.50	58.50	78845200	1.89
5848	1991-04-24	61.75	62.00	60.50	60.75	26362000	1.97
5849	1991-04-23	62.25	63.00	60.25	61.50	59323600	1.99
5850	1991-04-22	59.50	62.00	58.75	61.50	64254400	1.99
5851	1991-04-19	61.00	61.50	59.50	59.62	71825600	1.93
5852	1991-04-18	62.75	63.00	60.75	61.00	61840800	1.97
5853	1991-04-17	65.00	65.00	62.00	63.25	80600800	2.05
5854	1991-04-16	63.25	64.50	62.50	64.25	155195600	2.08
5855	1991-04-15	61.75	64.50	60.00	62.25	425096000	2.01
5856	1991-04-12	71.50	73.25	69.75	71.75	91929600	2.32
5857	1991-04-11	67.75	71.38	67.50	71.00	88897200	2.30
5858	1991-04-10	68.50	69.25	66.75	66.87	54101600	2.16
5859	1991-04-09	69.75	70.00	68.25	68.75	29862000	2.22
5860	1991-04-08	69.25	70.00	68.75	70.00	18118800	2.26
5861	1991-04-05	71.75	71.75	68.75	69.38	38852800	2.24
5862	1991-04-04	70.00	72.00	69.50	71.50	42109200	2.31
5863	1991-04-03	72.50	72.75	70.00	70.00	60032000	2.26
5864	1991-04-02	69.00	72.75	68.50	72.75	73231200	2.35
5865	1991-04-01	68.00	69.50	67.50	68.50	29481200	2.22
5866	1991-03-28	69.25	70.00	67.75	68.00	19675600	2.20
5867	1991-03-27	70.00	70.25	68.50	69.25	47555200	2.24
5868	1991-03-26	64.75	70.25	64.75	70.00	83406400	2.26
5869	1991-03-25	63.50	65.00	63.25	64.50	33964000	2.09
5870	1991-03-22	64.00	64.75	62.25	63.25	84532000	2.05
5871	1991-03-21	68.25	68.75	63.75	64.75	74200000	2.10
5872	1991-03-20	69.25	69.50	66.87	67.75	90426000	2.19
5873	1991-03-19	66.50	70.25	65.75	69.50	105548800	2.25
5874	1991-03-18	65.75	68.25	65.75	67.75	53502400	2.19
5875	1991-03-15	65.75	66.50	65.25	66.25	51209200	2.14
5876	1991-03-14	66.75	67.50	64.50	65.25	56767200	2.11
5877	1991-03-13	62.75	66.50	62.75	66.25	43638000	2.14
5878	1991-03-12	63.00	63.75	62.50	62.88	58419200	2.03
5879	1991-03-11	64.50	64.75	62.25	63.50	43842400	2.05
5880	1991-03-08	67.75	68.25	65.00	65.00	80550400	2.10
5881	1991-03-07	63.50	67.50	63.25	67.25	80438400	2.18
5882	1991-03-06	64.00	65.62	62.88	63.00	130989600	2.04
5883	1991-03-05	59.00	63.25	59.00	63.12	110362000	2.04
5884	1991-03-04	58.00	58.75	57.00	58.37	22089200	1.89
5885	1991-03-01	57.00	59.00	57.00	57.75	31533600	1.87
5886	1991-02-28	58.25	58.50	56.25	57.25	56840000	1.85
5887	1991-02-27	58.25	58.50	57.50	58.25	43593200	1.88
5888	1991-02-26	57.50	58.75	56.50	58.25	62504400	1.88
5889	1991-02-25	60.25	60.50	57.50	58.00	89818400	1.88
5890	1991-02-22	59.00	61.75	58.50	59.75	58142000	1.93
5891	1991-02-21	61.25	62.25	58.75	59.00	47717600	1.91
5892	1991-02-20	59.50	61.75	59.25	61.00	53410000	1.97
5893	1991-02-19	57.50	60.25	57.38	60.00	56562800	1.94
5894	1991-02-15	57.25	58.50	57.25	57.63	91403200	1.86
5895	1991-02-14	60.00	60.00	56.75	57.13	94418800	1.84
5896	1991-02-13	60.00	60.25	58.00	60.00	63887600	1.94
5897	1991-02-12	61.00	61.25	59.38	60.00	56187600	1.94
5898	1991-02-11	60.00	61.50	59.75	61.37	80757600	1.98
5899	1991-02-08	57.50	60.25	57.50	59.87	78388800	1.93
5900	1991-02-07	57.00	58.75	55.75	57.75	130043200	1.86
5901	1991-02-06	57.75	58.25	56.50	56.88	55641600	1.84
5902	1991-02-05	55.25	58.00	54.75	57.75	89028800	1.86
5903	1991-02-04	55.75	56.00	55.00	55.25	66962000	1.78
5904	1991-02-01	55.50	57.87	55.50	55.75	111137600	1.80
5905	1991-01-31	55.50	56.00	54.75	55.50	60648000	1.79
5906	1991-01-30	53.25	55.75	53.25	55.50	84193200	1.79
5907	1991-01-29	54.25	54.50	52.25	53.75	53888800	1.74
5908	1991-01-28	53.25	55.25	53.25	54.50	68370400	1.76
5909	1991-01-25	52.00	53.63	52.00	53.50	55952400	1.73
5910	1991-01-24	51.50	52.75	51.50	52.13	58483600	1.68
5911	1991-01-23	51.25	52.25	51.00	51.75	61065200	1.67
5912	1991-01-22	51.00	52.50	50.50	51.25	106932000	1.65
5913	1991-01-21	49.75	51.50	49.75	50.75	81076800	1.64
5914	1991-01-18	48.75	50.75	48.50	50.25	235810400	1.62
5915	1991-01-17	52.50	52.75	49.00	51.25	147918400	1.65
5916	1991-01-16	47.00	50.00	46.75	49.75	97658400	1.61
5917	1991-01-15	46.50	46.75	46.00	46.75	48014400	1.51
5918	1991-01-14	46.00	46.75	46.00	46.25	52710000	1.49
5919	1991-01-11	47.00	47.25	46.00	47.00	76913200	1.52
5920	1991-01-10	45.75	47.25	45.75	47.13	108830400	1.52
5921	1991-01-09	44.25	46.00	43.75	45.25	116816000	1.46
5922	1991-01-08	43.75	43.87	42.50	43.25	54672800	1.40
5923	1991-01-07	43.00	45.25	43.00	43.25	77700000	1.40
5924	1991-01-04	43.00	44.25	43.00	43.25	35380800	1.40
5925	1991-01-03	43.50	44.25	43.00	43.00	37545200	1.39
5926	1991-01-02	42.75	44.00	42.00	43.50	38746400	1.40
5927	1990-12-31	43.00	43.25	42.75	43.00	11068400	1.39
5928	1990-12-28	43.25	43.50	42.75	43.00	15982400	1.39
5929	1990-12-27	43.25	44.00	43.25	43.50	24413200	1.40
5930	1990-12-26	44.00	44.25	43.00	43.75	25768400	1.41
5931	1990-12-24	44.75	45.00	44.00	44.00	14680400	1.42
5932	1990-12-21	44.25	45.25	43.50	45.00	86534000	1.45
5933	1990-12-20	41.25	44.50	41.25	44.00	100268000	1.42
5934	1990-12-19	42.50	42.50	41.12	41.88	35165200	1.35
5935	1990-12-18	41.00	42.50	40.75	42.25	55246800	1.36
5936	1990-12-17	39.00	40.50	39.00	40.13	32776800	1.30
5937	1990-12-14	40.25	40.50	39.50	39.88	21767200	1.29
5938	1990-12-13	39.50	41.00	39.50	40.75	40182800	1.32
5939	1990-12-12	39.75	40.00	39.00	39.63	60589200	1.28
5940	1990-12-11	41.25	41.50	40.00	40.00	86970800	1.29
5941	1990-12-10	42.25	42.50	41.50	41.75	62647200	1.35
5942	1990-12-07	41.00	42.75	41.00	42.50	82415200	1.37
5943	1990-12-06	41.25	41.75	40.50	41.25	133061600	1.33
5944	1990-12-05	38.50	40.25	37.88	40.13	54597200	1.30
5945	1990-12-04	37.50	38.75	37.50	38.50	38038000	1.24
5946	1990-12-03	37.25	38.25	37.00	38.13	41350400	1.23
5947	1990-11-30	36.25	37.25	36.25	36.75	30377200	1.19
5948	1990-11-29	37.00	37.00	36.25	36.75	31676400	1.19
5949	1990-11-28	37.75	38.50	36.75	36.75	43727600	1.19
5950	1990-11-27	37.00	38.25	36.75	37.50	41146000	1.21
5951	1990-11-26	36.00	37.00	36.00	36.75	20364400	1.19
5952	1990-11-23	36.25	37.00	36.00	36.38	13300000	1.17
5953	1990-11-21	35.25	36.25	34.75	36.13	30802800	1.17
5954	1990-11-20	36.50	36.75	35.25	35.50	38407600	1.15
5955	1990-11-19	35.50	36.38	35.25	36.38	55977600	1.17
5956	1990-11-16	35.75	36.00	34.75	35.12	45752000	1.13
5957	1990-11-15	36.75	37.00	35.50	36.00	40443200	1.16
5958	1990-11-14	35.75	37.25	35.75	37.00	47686800	1.19
5959	1990-11-13	36.25	36.50	35.75	36.00	35487200	1.16
5960	1990-11-12	35.50	36.75	35.25	36.25	36262800	1.17
5961	1990-11-09	35.00	35.75	34.50	35.50	49557200	1.14
5962	1990-11-08	33.00	35.00	33.00	34.50	49812000	1.11
5963	1990-11-07	33.50	33.75	32.63	33.25	50744400	1.07
5964	1990-11-06	33.50	34.50	33.25	33.50	46191600	1.08
5965	1990-11-05	32.25	33.50	32.00	33.25	46118800	1.07
5966	1990-11-02	30.50	32.38	30.50	31.75	37153200	1.02
5967	1990-11-01	30.50	31.00	29.75	30.50	22663200	0.98
5968	1990-10-31	30.50	31.87	30.25	30.75	37189600	0.99
5969	1990-10-30	29.75	30.75	28.88	30.37	24511200	0.98
5970	1990-10-29	30.25	30.50	29.75	29.87	30870000	0.96
5971	1990-10-26	29.75	31.25	29.75	30.00	33549600	0.97
5972	1990-10-25	30.25	31.25	29.63	30.00	38365600	0.97
5973	1990-10-24	30.75	31.00	30.00	30.50	35456400	0.98
5974	1990-10-23	31.00	31.50	30.25	31.00	41762000	1.00
5975	1990-10-22	31.50	31.50	30.50	31.13	63184800	1.00
5976	1990-10-19	31.25	31.75	30.25	31.38	233433200	1.01
5977	1990-10-18	26.50	28.75	26.50	28.50	78750000	0.92
5978	1990-10-17	25.25	26.50	25.00	26.50	77266000	0.85
5979	1990-10-16	27.50	27.50	24.25	25.00	76308400	0.80
5980	1990-10-15	28.50	28.75	26.62	27.75	50254400	0.89
5981	1990-10-12	28.25	28.50	27.00	28.25	57162000	0.91
5982	1990-10-11	26.75	27.88	25.50	27.75	51494800	0.89
5983	1990-10-10	27.25	28.00	26.00	26.50	36976800	0.85
5984	1990-10-09	28.50	29.00	27.75	28.00	30144800	0.90
5985	1990-10-08	28.75	29.25	28.25	29.13	15383200	0.94
5986	1990-10-05	27.00	28.75	27.00	28.00	24872400	0.90
5987	1990-10-04	26.75	28.00	26.25	28.00	53373600	0.90
5988	1990-10-03	29.75	29.75	26.75	27.00	67060000	0.87
5989	1990-10-02	31.00	32.00	29.50	29.63	67746000	0.95
5990	1990-10-01	29.50	31.00	29.25	30.50	38914400	0.98
5991	1990-09-28	28.50	29.00	27.25	29.00	44010400	0.93
5992	1990-09-27	30.00	30.50	28.00	28.25	35585200	0.91
5993	1990-09-26	30.00	30.50	29.75	29.75	23534000	0.96
5994	1990-09-25	30.50	30.75	29.25	30.00	39488400	0.97
5995	1990-09-24	31.50	31.50	29.75	30.25	34624800	0.97
5996	1990-09-21	32.00	32.50	31.00	31.50	38466400	1.01
5997	1990-09-20	32.25	32.25	31.25	31.62	25233600	1.02
5998	1990-09-19	33.25	33.75	32.00	32.50	45614800	1.05
5999	1990-09-18	33.75	33.75	33.00	33.37	31152800	1.07
6000	1990-09-17	34.00	35.25	33.50	33.75	19418000	1.09
6001	1990-09-14	33.50	34.25	33.25	34.00	28478800	1.09
6002	1990-09-13	34.50	34.75	33.00	33.75	24315200	1.09
6003	1990-09-12	34.50	34.50	33.50	34.00	25102000	1.09
6004	1990-09-11	36.00	36.13	33.75	34.00	44567600	1.09
6005	1990-09-10	37.00	37.00	35.75	35.75	18995200	1.15
6006	1990-09-07	35.50	36.75	35.12	36.38	14543200	1.17
6007	1990-09-06	35.50	36.00	35.25	35.75	21907200	1.15
6008	1990-09-05	37.25	37.25	35.75	36.00	16013200	1.16
6009	1990-09-04	36.50	37.50	36.50	37.00	20686400	1.19
6010	1990-08-31	36.00	37.25	36.00	37.00	24864000	1.19
6011	1990-08-30	37.25	37.50	36.00	36.25	30648800	1.17
6012	1990-08-29	38.00	38.13	36.75	37.25	37732800	1.20
6013	1990-08-28	37.50	38.38	37.25	38.13	20048000	1.23
6014	1990-08-27	36.75	38.00	36.25	37.75	29366400	1.21
6015	1990-08-24	35.25	36.00	34.75	35.50	18354000	1.14
6016	1990-08-23	34.25	35.00	33.50	34.50	35924000	1.11
6017	1990-08-22	37.00	37.00	34.88	35.12	30679600	1.13
6018	1990-08-21	35.75	36.75	35.25	36.25	40261200	1.17
6019	1990-08-20	36.50	37.50	36.25	36.75	18765600	1.18
6020	1990-08-17	38.50	38.50	35.75	36.50	61527200	1.17
6021	1990-08-16	39.00	39.63	38.50	38.50	30973600	1.24
6022	1990-08-15	40.00	40.25	39.25	39.25	23013200	1.26
6023	1990-08-14	40.00	40.00	39.25	39.75	24542000	1.28
6024	1990-08-13	38.00	40.00	37.88	39.88	39029200	1.28
6025	1990-08-10	38.75	39.25	38.25	38.75	25676000	1.24
6026	1990-08-09	40.25	40.50	39.25	39.50	24096800	1.27
6027	1990-08-08	39.50	40.75	39.50	40.13	25634000	1.29
6028	1990-08-07	40.25	40.62	38.75	39.50	49632800	1.27
6029	1990-08-06	39.00	40.50	38.50	39.50	44914800	1.27
6030	1990-08-03	43.50	43.75	39.75	41.25	67242000	1.32
6031	1990-08-02	41.25	43.75	41.25	43.50	55781600	1.40
6032	1990-08-01	42.00	42.75	41.50	42.37	23377200	1.36
6033	1990-07-31	42.50	42.75	41.50	42.00	24001600	1.35
6034	1990-07-30	40.75	42.50	40.75	42.37	21364000	1.36
6035	1990-07-27	41.25	41.75	40.50	41.38	15579200	1.33
6036	1990-07-26	42.25	42.50	41.00	41.38	20084400	1.33
6037	1990-07-25	42.00	43.25	41.75	42.25	26230400	1.36
6038	1990-07-24	42.00	42.25	41.00	42.12	48479200	1.35
6039	1990-07-23	41.00	41.75	40.00	41.50	67547200	1.33
6040	1990-07-20	42.00	42.50	40.75	41.00	47961200	1.32
6041	1990-07-19	40.75	42.50	40.00	41.75	146496000	1.34
6042	1990-07-18	44.50	45.00	43.00	44.62	72091600	1.43
6043	1990-07-17	45.75	46.00	44.00	44.25	34213200	1.42
6044	1990-07-16	46.75	47.13	45.25	45.62	44926000	1.46
6045	1990-07-13	47.50	47.75	46.75	46.75	57744400	1.50
6046	1990-07-12	46.75	47.50	46.50	47.37	45617600	1.52
6047	1990-07-11	46.75	47.00	45.75	47.00	61538400	1.51
6048	1990-07-10	47.00	47.50	46.75	47.00	90356000	1.51
6049	1990-07-09	45.00	47.00	44.75	46.63	78864800	1.50
6050	1990-07-06	43.50	45.00	43.25	44.75	52264800	1.44
6051	1990-07-05	43.75	44.25	43.25	43.50	26866000	1.40
6052	1990-07-03	43.87	44.50	43.75	44.00	24875200	1.41
6053	1990-07-02	44.50	44.50	43.75	44.00	33852000	1.41
6054	1990-06-29	43.00	44.88	42.75	44.75	81298000	1.44
6055	1990-06-28	42.75	43.25	41.75	43.00	62484800	1.38
6056	1990-06-27	40.75	42.00	40.25	41.50	24306800	1.33
6057	1990-06-26	41.75	42.00	40.37	40.62	31813600	1.30
6058	1990-06-25	41.50	41.75	40.25	41.25	30500400	1.32
6059	1990-06-22	42.00	42.62	41.25	41.50	70994000	1.33
6060	1990-06-21	40.00	42.00	40.00	41.88	52150000	1.34
6061	1990-06-20	39.88	40.25	39.75	40.00	38684800	1.28
6062	1990-06-19	39.00	39.75	38.38	39.63	39306400	1.27
6063	1990-06-18	39.25	39.50	39.00	39.25	27848800	1.26
6064	1990-06-15	39.75	40.00	39.12	39.50	36036000	1.27
6065	1990-06-14	40.00	40.25	39.25	39.75	35081200	1.28
6066	1990-06-13	40.37	40.75	39.75	39.75	34736800	1.28
6067	1990-06-12	39.12	40.50	38.75	40.50	41258000	1.30
6068	1990-06-11	37.75	39.00	37.75	39.00	39474400	1.25
6069	1990-06-08	38.50	38.50	37.50	38.25	83470800	1.23
6070	1990-06-07	39.50	39.75	38.50	39.00	46608800	1.25
6071	1990-06-06	39.00	39.50	38.75	39.50	52936800	1.27
6072	1990-06-05	41.00	41.00	39.00	39.50	74858000	1.27
6073	1990-06-04	40.75	41.00	39.75	40.75	44856000	1.31
6074	1990-06-01	41.38	42.00	40.75	40.75	39309200	1.31
6075	1990-05-31	41.50	41.50	41.00	41.25	25771200	1.32
6076	1990-05-30	41.63	41.75	41.25	41.38	69204800	1.33
6077	1990-05-29	40.00	41.25	39.25	41.00	60802000	1.32
6078	1990-05-25	39.50	40.75	39.00	40.00	80830400	1.28
6079	1990-05-24	42.25	42.25	41.50	42.00	37032800	1.35
6080	1990-05-23	41.25	42.50	41.25	42.00	51878400	1.35
6081	1990-05-22	40.13	41.50	40.00	41.38	75272400	1.33
6082	1990-05-21	39.50	40.00	38.75	39.50	65620800	1.27
6083	1990-05-18	41.25	41.50	39.50	39.75	64615600	1.27
6084	1990-05-17	41.75	42.25	41.00	41.50	38396400	1.33
6085	1990-05-16	41.75	41.75	41.00	41.63	21826000	1.33
6086	1990-05-15	41.38	42.00	41.00	41.75	37346400	1.34
6087	1990-05-14	42.75	42.75	41.25	41.75	56596400	1.34
6088	1990-05-11	41.38	42.75	40.75	42.62	53810400	1.36
6089	1990-05-10	41.75	41.75	40.50	41.38	44760800	1.32
6090	1990-05-09	41.63	42.00	41.25	41.88	24309600	1.34
6091	1990-05-08	41.00	42.00	41.00	41.75	28114800	1.34
6092	1990-05-07	39.75	41.75	39.75	41.50	33997600	1.33
6093	1990-05-04	40.00	40.75	39.25	40.00	42383600	1.28
6094	1990-05-03	39.75	40.25	39.75	40.00	41577200	1.28
6095	1990-05-02	39.75	40.00	39.25	39.75	33857600	1.27
6096	1990-05-01	39.75	40.00	39.38	39.63	40902400	1.27
6097	1990-04-30	39.25	39.75	39.00	39.38	34098400	1.26
6098	1990-04-27	39.00	39.50	38.75	39.12	29103200	1.25
6099	1990-04-26	39.00	39.50	38.13	38.87	35540400	1.24
6100	1990-04-25	38.75	39.00	38.25	38.75	33143600	1.24
6101	1990-04-24	40.00	40.50	38.50	38.75	75933200	1.24
6102	1990-04-23	40.25	40.50	39.50	39.75	32088000	1.27
6103	1990-04-20	40.87	41.50	39.75	40.25	80880800	1.29
6104	1990-04-19	41.75	43.13	40.00	40.25	120369200	1.29
6105	1990-04-18	43.25	43.75	42.50	43.25	48361600	1.38
6106	1990-04-17	43.25	43.50	42.75	43.25	32776800	1.38
6107	1990-04-16	43.50	44.25	43.25	43.75	56722400	1.40
6108	1990-04-12	43.00	44.00	42.50	43.25	52950800	1.38
6109	1990-04-11	41.50	43.00	41.50	42.50	53289600	1.36
6110	1990-04-10	41.25	42.00	41.00	41.25	32830000	1.32
6111	1990-04-09	39.75	41.50	39.50	41.12	26370400	1.32
6112	1990-04-06	40.25	41.25	39.75	39.88	29559600	1.28
6113	1990-04-05	41.00	41.25	40.00	40.25	27048000	1.29
6114	1990-04-04	41.50	42.00	40.75	41.25	37433200	1.32
6115	1990-04-03	40.50	41.75	40.50	41.75	34927200	1.34
6116	1990-04-02	40.00	40.62	39.50	40.25	37192400	1.29
6117	1990-03-30	40.00	41.00	40.00	40.25	55837600	1.29
6118	1990-03-29	41.00	41.50	40.75	41.12	24222800	1.32
6119	1990-03-28	42.00	42.12	41.00	41.25	25734800	1.32
6120	1990-03-27	42.00	42.25	41.25	42.00	21151200	1.34
6121	1990-03-26	42.50	43.38	42.00	42.25	32015200	1.35
6122	1990-03-23	41.25	43.00	41.00	42.25	56996800	1.35
6123	1990-03-22	41.75	42.25	40.75	40.75	57915200	1.30
6124	1990-03-21	41.25	42.25	41.25	41.63	38183600	1.33
6125	1990-03-20	42.25	43.00	40.75	41.38	97829200	1.32
6126	1990-03-19	40.50	42.50	40.00	42.37	107948400	1.36
6127	1990-03-16	40.00	40.75	39.12	40.25	161190400	1.29
6128	1990-03-15	36.50	38.00	36.50	36.75	30058000	1.18
6129	1990-03-14	36.75	37.25	36.50	37.00	25446400	1.18
6130	1990-03-13	36.50	37.25	36.25	36.87	37144800	1.18
6131	1990-03-12	37.25	37.50	36.25	36.63	40989200	1.17
6132	1990-03-09	36.75	37.50	36.25	36.87	57618400	1.18
6133	1990-03-08	35.75	37.00	35.00	36.75	55960800	1.18
6134	1990-03-07	35.00	36.00	35.00	35.37	51055200	1.13
6135	1990-03-06	35.00	35.25	34.50	35.25	39004000	1.13
6136	1990-03-05	33.50	34.75	33.50	34.50	45617600	1.10
6137	1990-03-02	33.50	34.75	33.25	33.75	26224800	1.08
6138	1990-03-01	33.50	34.75	33.25	34.25	50974000	1.10
6139	1990-02-28	33.50	34.00	33.25	34.00	27333600	1.09
6140	1990-02-27	34.00	34.25	33.50	33.50	18488400	1.07
6141	1990-02-26	33.00	34.25	33.00	34.00	19902400	1.09
6142	1990-02-23	32.75	33.50	32.75	33.25	37489200	1.06
6143	1990-02-22	34.00	34.50	33.00	33.00	48795600	1.06
6144	1990-02-21	32.75	34.25	32.50	34.00	43976800	1.09
6145	1990-02-20	33.50	33.75	33.00	33.50	30811200	1.07
6146	1990-02-16	34.25	34.50	33.75	33.75	31802400	1.08
6147	1990-02-15	33.75	34.25	33.50	34.25	24491600	1.09
6148	1990-02-14	34.50	34.75	33.75	34.25	24015600	1.09
6149	1990-02-13	34.00	35.00	33.75	34.50	25541600	1.10
6150	1990-02-12	34.25	34.50	33.75	34.00	18729200	1.08
6151	1990-02-09	33.50	34.50	33.25	34.25	42019600	1.09
6152	1990-02-08	33.25	33.50	32.25	33.00	46659200	1.05
6153	1990-02-07	33.00	34.00	32.50	33.25	78111600	1.06
6154	1990-02-06	34.75	35.00	34.00	34.75	18480000	1.11
6155	1990-02-05	34.25	35.25	34.00	35.00	25438000	1.12
6156	1990-02-02	33.25	34.75	33.25	34.25	29618400	1.09
6157	1990-02-01	34.50	34.63	33.50	33.62	29268400	1.07
6158	1990-01-31	34.50	34.75	33.00	34.00	35985600	1.08
6159	1990-01-30	33.25	34.50	33.00	34.00	29111600	1.08
6160	1990-01-29	33.00	33.50	32.12	33.25	29982400	1.06
6161	1990-01-26	34.00	34.00	32.25	32.75	45312400	1.04
6162	1990-01-25	34.25	34.75	34.00	34.12	27885200	1.09
6163	1990-01-24	32.50	34.25	32.25	34.00	42448000	1.08
6164	1990-01-23	33.75	34.25	33.00	33.75	35218400	1.08
6165	1990-01-22	34.00	34.50	33.25	33.25	36402800	1.06
6166	1990-01-19	33.75	34.50	33.50	34.25	66284400	1.09
6167	1990-01-18	33.00	33.50	32.25	32.38	68322800	1.03
6168	1990-01-17	34.75	34.75	33.00	33.25	49324800	1.06
6169	1990-01-16	33.50	35.00	32.75	34.88	53561200	1.11
6170	1990-01-15	34.50	35.75	34.25	34.25	40434800	1.09
6171	1990-01-12	34.25	34.75	33.75	34.50	42974400	1.10
6172	1990-01-11	36.25	36.25	34.50	34.50	52763200	1.10
6173	1990-01-10	37.62	37.62	35.75	36.00	49929600	1.15
6174	1990-01-09	38.00	38.00	37.00	37.62	21534800	1.20
6175	1990-01-08	37.50	38.00	37.00	38.00	25393200	1.21
6176	1990-01-05	37.75	38.25	37.00	37.75	30828000	1.20
6177	1990-01-04	38.25	38.75	37.25	37.62	55378400	1.20
6178	1990-01-03	38.00	38.00	37.50	37.50	51998800	1.20
6179	1990-01-02	35.25	37.50	35.00	37.25	45799600	1.19
6180	1989-12-29	34.75	35.75	34.38	35.25	38102400	1.12
6181	1989-12-28	35.00	35.25	34.25	34.63	37814000	1.10
6182	1989-12-27	35.50	35.75	35.00	35.12	64251600	1.12
6183	1989-12-26	36.75	36.75	35.25	35.50	33821200	1.13
6184	1989-12-22	36.25	37.25	36.00	36.50	46146800	1.16
6185	1989-12-21	35.75	36.25	35.50	36.25	76202000	1.16
6186	1989-12-20	35.75	36.25	35.25	35.75	44497600	1.14
6187	1989-12-19	34.50	35.50	34.50	35.00	62798400	1.12
6188	1989-12-18	33.75	35.00	33.75	34.75	76801200	1.11
6189	1989-12-15	34.75	35.00	32.50	33.75	129542000	1.08
6190	1989-12-14	35.75	36.13	34.50	34.88	76188000	1.11
6191	1989-12-13	36.00	36.50	35.50	36.00	97440000	1.15
6192	1989-12-12	39.25	39.50	35.00	36.00	256354000	1.15
6193	1989-12-11	41.00	41.50	38.38	39.25	162503600	1.25
6194	1989-12-08	42.50	43.00	41.25	41.75	63145600	1.33
6195	1989-12-07	42.25	43.25	42.00	42.75	44604000	1.36
6196	1989-12-06	45.00	45.25	41.00	42.75	83745200	1.36
6197	1989-12-05	45.25	45.75	44.50	45.00	30441600	1.44
6198	1989-12-04	43.75	45.50	43.75	45.25	24340400	1.44
6199	1989-12-01	44.50	45.00	43.63	44.00	36556800	1.40
6200	1989-11-30	43.75	44.50	43.50	44.25	15862000	1.41
6201	1989-11-29	43.50	44.25	42.50	44.00	38236800	1.40
6202	1989-11-28	43.75	44.25	42.75	44.12	33843600	1.41
6203	1989-11-27	44.75	45.25	43.75	44.00	26286400	1.40
6204	1989-11-24	44.75	45.00	44.75	44.75	6963600	1.43
6205	1989-11-22	45.50	45.75	44.50	44.75	24486000	1.43
6206	1989-11-21	45.25	46.50	45.25	45.25	35061600	1.44
6207	1989-11-20	45.00	45.50	44.50	45.25	27017200	1.44
6208	1989-11-17	44.50	45.25	44.50	44.75	22139600	1.43
6209	1989-11-16	44.50	44.75	43.75	44.75	24141600	1.42
6210	1989-11-15	45.00	45.25	44.00	44.25	24446800	1.41
6211	1989-11-14	46.50	46.75	44.50	44.75	21095200	1.42
6212	1989-11-13	46.50	47.25	46.50	46.50	17004400	1.48
6213	1989-11-10	45.75	47.00	45.75	46.75	16214800	1.49
6214	1989-11-09	45.00	46.00	44.50	46.00	22047200	1.46
6215	1989-11-08	44.25	45.25	44.25	45.00	35658000	1.43
6216	1989-11-07	43.25	44.50	43.25	44.00	37830800	1.40
6217	1989-11-06	43.50	44.00	43.00	43.25	30772000	1.38
6218	1989-11-03	44.00	44.50	43.25	43.25	43663200	1.38
6219	1989-11-02	45.00	45.00	43.00	44.00	113167600	1.40
6220	1989-11-01	46.25	46.75	45.75	46.12	15296400	1.47
6221	1989-10-31	45.75	46.50	45.50	46.50	22999200	1.48
6222	1989-10-30	45.50	46.00	45.00	45.75	21744800	1.46
6223	1989-10-27	45.25	45.75	44.50	45.25	32354000	1.44
6224	1989-10-26	45.50	46.50	45.00	45.25	42316400	1.44
6225	1989-10-25	47.75	47.75	46.25	46.50	29786400	1.48
6226	1989-10-24	46.25	48.50	45.25	47.62	54110000	1.52
6227	1989-10-23	48.00	48.25	46.25	46.75	30489200	1.49
6228	1989-10-20	47.75	49.25	47.50	48.00	65377200	1.53
6229	1989-10-19	48.25	49.50	48.25	48.75	27974800	1.55
6230	1989-10-18	46.50	48.25	46.00	48.25	36008000	1.53
6231	1989-10-17	46.00	48.75	45.00	47.25	62510000	1.50
6232	1989-10-16	44.75	46.75	42.50	46.75	106229200	1.49
6233	1989-10-13	48.75	49.50	45.00	45.75	50279600	1.46
6234	1989-10-12	49.00	49.25	48.50	48.75	20661200	1.55
6235	1989-10-11	48.75	49.25	48.00	48.88	39239200	1.55
6236	1989-10-10	49.75	50.38	48.50	49.50	71780800	1.57
6237	1989-10-09	48.00	49.75	47.50	49.50	48888000	1.57
6238	1989-10-06	46.25	48.25	46.00	48.12	90426000	1.53
6239	1989-10-05	44.50	46.50	44.25	45.50	61320000	1.45
6240	1989-10-04	43.75	44.62	43.50	44.25	39793600	1.41
6241	1989-10-03	44.25	44.50	43.13	43.63	42624400	1.39
6242	1989-10-02	44.50	44.75	43.75	44.37	34350400	1.41
6243	1989-09-29	45.25	45.50	44.50	44.50	17452400	1.42
6244	1989-09-28	45.00	45.75	45.00	45.50	19854800	1.45
6245	1989-09-27	44.25	45.13	44.00	44.75	22531600	1.42
6246	1989-09-26	45.00	45.50	44.75	45.25	19331200	1.44
6247	1989-09-25	44.75	45.75	44.75	45.25	34039600	1.44
6248	1989-09-22	44.75	45.25	44.25	44.88	18124400	1.43
6249	1989-09-21	45.00	46.00	44.25	44.75	50240400	1.42
6250	1989-09-20	44.00	45.00	43.75	44.62	29537200	1.42
6251	1989-09-19	44.25	44.50	43.00	43.25	20199200	1.38
6252	1989-09-18	44.50	45.00	44.00	44.00	15789200	1.40
6253	1989-09-15	45.00	45.25	44.25	45.00	31217200	1.43
6254	1989-09-14	45.00	45.25	44.50	44.75	32821600	1.42
6255	1989-09-13	46.25	46.63	45.00	45.00	32172000	1.43
6256	1989-09-12	45.50	46.75	45.00	46.00	25897200	1.46
6257	1989-09-11	44.75	46.00	44.50	45.75	24648400	1.46
6258	1989-09-08	44.75	45.25	44.50	45.00	13958000	1.43
6259	1989-09-07	44.75	45.50	44.75	44.75	28473200	1.42
6260	1989-09-06	44.75	44.88	44.00	44.75	21688800	1.42
6261	1989-09-05	44.50	45.38	44.50	44.75	28705600	1.42
6262	1989-09-01	44.50	44.75	44.25	44.62	18530400	1.42
6263	1989-08-31	44.50	45.00	44.25	44.50	14072800	1.42
6264	1989-08-30	44.00	44.75	44.00	44.50	29024800	1.42
6265	1989-08-29	44.75	45.00	43.75	44.12	44226000	1.40
6266	1989-08-28	44.50	45.00	44.00	44.75	20414800	1.42
6267	1989-08-25	44.00	45.00	44.00	44.75	40348000	1.42
6268	1989-08-24	43.75	44.50	43.50	44.12	40731600	1.40
6269	1989-08-23	43.00	44.25	42.50	43.75	43411200	1.39
6270	1989-08-22	42.00	43.00	42.00	42.88	27958000	1.36
6271	1989-08-21	42.25	43.25	42.00	42.25	34456800	1.34
6272	1989-08-18	41.75	42.50	41.50	42.25	21016800	1.34
6273	1989-08-17	40.25	41.25	40.00	41.00	38329200	1.30
6274	1989-08-16	41.50	41.75	40.00	40.37	30133600	1.28
6275	1989-08-15	40.75	41.50	40.75	41.38	40933200	1.31
6276	1989-08-14	41.50	42.00	40.50	40.75	25706800	1.29
6277	1989-08-11	44.00	44.00	41.25	41.88	57520400	1.33
6278	1989-08-10	44.00	44.00	42.75	43.25	38091200	1.37
6279	1989-08-09	44.00	45.75	43.87	44.00	48790000	1.40
6280	1989-08-08	43.50	44.75	43.50	44.12	51548000	1.40
6281	1989-08-07	43.00	44.00	42.62	43.75	42053200	1.39
6282	1989-08-04	41.25	42.75	41.12	42.75	45838800	1.36
6283	1989-08-03	40.50	41.50	40.50	41.25	43234800	1.31
6284	1989-08-02	39.75	40.50	39.50	40.50	25351200	1.29
6285	1989-08-01	39.75	40.25	39.25	39.88	34885200	1.27
6286	1989-07-31	39.25	40.00	39.00	39.75	27966400	1.26
6287	1989-07-28	39.25	39.75	39.00	39.38	29834000	1.25
6288	1989-07-27	38.25	39.50	38.00	39.25	43268400	1.25
6289	1989-07-26	38.25	38.50	37.75	38.25	58436000	1.21
6290	1989-07-25	39.25	39.75	38.00	38.75	52460800	1.23
6291	1989-07-24	39.75	39.75	39.25	39.25	28996800	1.25
6292	1989-07-21	39.75	40.00	39.00	40.00	34871200	1.27
6293	1989-07-20	40.75	41.25	39.75	40.00	59018400	1.27
6294	1989-07-19	39.50	40.75	39.00	40.50	59743600	1.29
6295	1989-07-18	40.75	40.75	38.75	39.25	119327600	1.25
6296	1989-07-17	40.75	41.25	39.75	40.75	32723600	1.29
6297	1989-07-14	40.75	41.00	39.75	40.75	64330000	1.29
6298	1989-07-13	40.00	41.00	39.50	40.62	56358400	1.29
6299	1989-07-12	39.75	40.25	39.50	40.00	31032400	1.27
6300	1989-07-11	40.75	41.00	39.75	39.75	60981200	1.26
6301	1989-07-10	41.00	41.25	40.00	40.50	50923600	1.29
6302	1989-07-07	41.25	42.00	40.50	41.25	26527200	1.31
6303	1989-07-06	40.75	41.75	40.25	41.25	43481200	1.31
6304	1989-07-05	40.50	40.75	40.00	40.50	29789200	1.29
6305	1989-07-03	41.75	41.75	40.75	40.75	12087600	1.29
6306	1989-06-30	40.50	41.75	39.50	41.25	41185200	1.31
6307	1989-06-29	41.00	41.25	40.00	40.62	58380000	1.29
6308	1989-06-28	42.25	42.25	41.00	41.75	64257200	1.33
6309	1989-06-27	43.75	44.25	42.50	42.62	26446000	1.35
6310	1989-06-26	44.00	44.00	43.25	43.50	45959200	1.38
6311	1989-06-23	43.25	44.25	43.25	43.87	30973600	1.39
6312	1989-06-22	42.50	43.75	42.00	43.25	34300000	1.37
6313	1989-06-21	43.00	43.50	42.25	42.50	32466000	1.35
6314	1989-06-20	44.00	44.00	42.25	43.00	33633600	1.36
6315	1989-06-19	44.50	44.75	43.50	44.00	45780000	1.40
6316	1989-06-16	44.75	45.50	43.50	44.50	135500400	1.41
6317	1989-06-15	49.50	49.75	47.50	47.50	40350800	1.51
6318	1989-06-14	49.00	50.25	48.25	49.62	62826400	1.57
6319	1989-06-13	47.50	48.75	47.00	48.50	57744400	1.54
6320	1989-06-12	46.75	47.75	46.25	47.50	20216000	1.51
6321	1989-06-09	47.25	47.75	46.50	47.00	23604000	1.49
6322	1989-06-08	48.50	49.00	47.25	47.62	44503200	1.51
6323	1989-06-07	46.75	48.50	46.75	48.25	43918000	1.53
6324	1989-06-06	46.75	47.00	46.25	46.75	36251600	1.48
6325	1989-06-05	48.75	49.00	46.50	47.00	31029600	1.49
6326	1989-06-02	48.50	49.50	48.50	49.00	31119200	1.56
6327	1989-06-01	47.75	49.25	47.50	48.75	44875600	1.55
6328	1989-05-31	47.50	48.12	47.00	47.75	28803600	1.52
6329	1989-05-30	48.25	49.00	47.37	47.50	27980400	1.51
6330	1989-05-26	48.25	49.00	48.00	48.50	28128800	1.54
6331	1989-05-25	47.25	49.00	47.25	48.25	58091600	1.53
6332	1989-05-24	45.25	47.75	45.25	47.75	74401600	1.52
6333	1989-05-23	46.00	46.00	45.25	45.50	33616800	1.44
6334	1989-05-22	45.75	46.25	45.25	46.00	47600000	1.46
6335	1989-05-19	44.75	46.25	44.75	45.75	82692400	1.45
6336	1989-05-18	45.25	45.50	44.75	44.75	52813600	1.42
6337	1989-05-17	45.25	45.50	45.00	45.25	62115200	1.43
6338	1989-05-16	46.00	46.25	45.00	45.38	57167600	1.44
6339	1989-05-15	44.75	46.25	44.75	46.00	79475200	1.46
6340	1989-05-12	44.50	45.00	44.00	45.00	116785200	1.43
6341	1989-05-11	43.25	44.25	43.00	43.87	75236000	1.39
6342	1989-05-10	43.00	43.50	42.50	43.25	58609600	1.37
6343	1989-05-09	42.00	43.00	42.00	42.50	86693600	1.35
6344	1989-05-08	41.50	42.25	41.50	42.25	51480800	1.34
6345	1989-05-05	42.50	42.75	41.50	41.50	115189200	1.31
6346	1989-05-04	40.25	41.25	40.00	41.00	47227600	1.30
6347	1989-05-03	39.75	40.75	39.75	40.25	55134800	1.27
6348	1989-05-02	39.00	40.25	39.00	39.88	53936400	1.26
6349	1989-05-01	38.50	39.25	38.50	39.00	20165600	1.24
6350	1989-04-28	39.25	39.50	38.50	39.00	25964400	1.24
6351	1989-04-27	39.50	40.00	39.00	39.38	34846000	1.25
6352	1989-04-26	40.00	40.25	39.12	39.75	46533200	1.26
6353	1989-04-25	40.00	40.50	39.75	40.00	29044400	1.27
6354	1989-04-24	40.00	40.25	39.50	40.13	27697600	1.27
6355	1989-04-21	40.50	40.87	39.75	40.13	28792400	1.27
6356	1989-04-20	40.75	41.50	40.25	40.75	44954000	1.29
6357	1989-04-19	40.00	41.63	39.75	40.87	106470000	1.29
6358	1989-04-18	39.50	40.50	39.25	40.13	140246400	1.27
6359	1989-04-17	38.50	39.25	38.00	39.25	35036400	1.24
6360	1989-04-14	39.00	39.25	38.25	38.75	30839200	1.23
6361	1989-04-13	38.75	39.50	38.25	38.50	45318000	1.22
6362	1989-04-12	38.25	39.25	37.88	38.50	96978000	1.22
6363	1989-04-11	37.50	38.00	37.00	37.75	36635200	1.20
6364	1989-04-10	37.25	38.00	36.75	37.00	33843600	1.17
6365	1989-04-07	36.00	37.50	36.00	37.37	88746000	1.18
6366	1989-04-06	34.75	36.13	34.50	36.00	39093600	1.14
6367	1989-04-05	34.50	35.25	34.25	35.00	30063600	1.11
6368	1989-04-04	34.50	34.88	33.87	34.50	28932400	1.09
6369	1989-04-03	35.50	36.25	34.75	35.00	41571600	1.11
6370	1989-03-31	35.00	35.75	34.75	35.62	46337200	1.13
6371	1989-03-30	34.25	35.00	34.00	34.75	26311600	1.10
6372	1989-03-29	34.00	34.50	34.00	34.25	18600400	1.08
6373	1989-03-28	34.00	34.50	34.00	34.00	35313600	1.08
6374	1989-03-27	34.25	34.50	33.50	33.75	37914800	1.07
6375	1989-03-23	34.00	34.50	33.75	34.38	29727600	1.09
6376	1989-03-22	34.25	34.75	33.75	33.87	36212400	1.07
6377	1989-03-21	35.50	35.50	34.75	34.88	32048800	1.10
6378	1989-03-20	35.00	35.25	34.50	34.88	45362800	1.10
6379	1989-03-17	34.50	35.75	34.00	34.88	59281600	1.10
6380	1989-03-16	35.00	35.50	34.50	35.25	48059200	1.12
6381	1989-03-15	35.25	35.50	34.75	35.00	22514800	1.11
6382	1989-03-14	35.00	35.50	34.88	35.25	40485200	1.12
6383	1989-03-13	35.00	35.50	34.75	35.00	32776800	1.11
6384	1989-03-10	34.50	35.00	34.25	35.00	25678800	1.11
6385	1989-03-09	35.25	35.75	34.50	34.50	33359200	1.09
6386	1989-03-08	35.62	36.25	35.25	35.25	54073600	1.12
6387	1989-03-07	35.50	36.00	35.00	35.75	65172800	1.13
6388	1989-03-06	35.00	35.88	34.50	35.50	42128800	1.12
6389	1989-03-03	35.25	35.25	34.00	34.75	96944400	1.10
6390	1989-03-02	35.75	36.25	34.75	35.00	94082800	1.11
6391	1989-03-01	36.25	36.50	35.50	36.00	42532000	1.14
6392	1989-02-28	36.50	36.75	36.00	36.25	44004800	1.15
6393	1989-02-27	36.00	36.50	35.75	36.50	28980000	1.16
6394	1989-02-24	37.00	37.00	36.00	36.00	38032400	1.14
6395	1989-02-23	36.50	37.00	36.25	36.75	23842000	1.16
6396	1989-02-22	37.25	37.50	36.50	36.75	59581200	1.16
6397	1989-02-21	36.87	37.75	36.75	37.50	47639200	1.19
6398	1989-02-17	36.25	37.00	36.25	36.75	29212400	1.16
6399	1989-02-16	36.25	37.25	36.00	36.38	63924000	1.15
6400	1989-02-15	35.75	36.25	35.50	36.25	82656000	1.14
6401	1989-02-14	36.87	37.00	35.25	35.75	222894000	1.13
6402	1989-02-13	36.75	37.25	36.75	37.00	58797200	1.17
6403	1989-02-10	38.25	38.25	37.00	37.25	87085600	1.18
6404	1989-02-09	38.25	39.00	38.00	38.25	40202400	1.21
6405	1989-02-08	39.00	39.50	38.00	38.25	39253200	1.21
6406	1989-02-07	38.25	39.25	38.25	39.00	41288800	1.23
6407	1989-02-06	39.50	39.50	38.25	38.50	29184400	1.22
6408	1989-02-03	40.00	40.25	39.00	39.25	44727200	1.24
6409	1989-02-02	39.50	40.25	39.25	39.75	118372800	1.26
6410	1989-02-01	37.75	39.63	37.37	39.25	121889600	1.24
6411	1989-01-31	37.25	37.75	36.75	37.75	115088400	1.19
6412	1989-01-30	37.62	38.00	37.25	37.37	146624800	1.18
6413	1989-01-27	38.25	39.25	36.25	37.62	531792800	1.19
6414	1989-01-26	40.75	42.12	40.62	41.75	71316000	1.32
6415	1989-01-25	41.75	42.00	41.00	41.50	27734000	1.31
6416	1989-01-24	41.00	41.75	40.75	41.63	55823600	1.31
6417	1989-01-23	40.75	41.25	40.75	41.00	45133200	1.29
6418	1989-01-20	40.50	41.50	40.25	41.00	43433600	1.29
6419	1989-01-19	40.50	41.00	40.00	40.50	63996800	1.28
6420	1989-01-18	40.75	41.12	39.50	39.75	121982000	1.26
6421	1989-01-17	43.25	43.50	40.00	40.37	189151200	1.28
6422	1989-01-16	43.25	44.00	43.00	43.75	42148400	1.38
6423	1989-01-13	42.75	43.50	42.37	43.25	48476400	1.37
6424	1989-01-12	42.25	43.00	42.00	42.75	37578800	1.35
6425	1989-01-11	42.25	42.50	41.25	42.12	39032000	1.33
6426	1989-01-10	42.50	42.88	41.50	42.62	25830000	1.35
6427	1989-01-09	43.00	43.13	42.25	43.00	19826800	1.36
6428	1989-01-06	42.25	43.50	42.25	42.62	49666400	1.35
6429	1989-01-05	42.00	43.25	41.25	42.25	76832000	1.33
6430	1989-01-04	40.75	42.12	40.50	42.00	59987200	1.33
6431	1989-01-03	40.25	40.50	40.00	40.37	25004000	1.28
6432	1988-12-30	40.50	41.25	40.25	40.25	20423200	1.27
6433	1988-12-29	40.25	40.75	40.25	40.50	29453200	1.28
6434	1988-12-28	40.50	40.75	39.75	40.25	12885600	1.27
6435	1988-12-27	41.00	41.50	40.50	40.50	14996800	1.28
6436	1988-12-23	41.00	41.38	41.00	41.12	10239600	1.30
6437	1988-12-22	41.75	42.00	40.75	41.00	26507600	1.29
6438	1988-12-21	41.00	42.00	41.00	41.75	60491200	1.32
6439	1988-12-20	41.00	41.50	40.62	41.00	68546800	1.29
6440	1988-12-19	40.25	41.00	40.00	40.75	58581600	1.29
6441	1988-12-16	39.50	40.50	39.25	40.13	45872400	1.27
6442	1988-12-15	40.00	40.50	39.25	39.50	28142800	1.25
6443	1988-12-14	38.50	40.00	38.50	39.75	48325200	1.26
6444	1988-12-13	38.50	38.75	38.25	38.75	30637600	1.22
6445	1988-12-12	39.25	39.50	38.50	38.50	29470000	1.22
6446	1988-12-09	39.25	39.50	38.75	39.12	11239200	1.24
6447	1988-12-08	39.25	39.25	38.75	39.12	14865200	1.24
6448	1988-12-07	39.00	39.50	38.75	39.38	24533600	1.24
6449	1988-12-06	39.25	39.75	39.00	39.50	26233200	1.25
6450	1988-12-05	39.50	40.00	38.75	39.50	38603600	1.25
6451	1988-12-02	38.25	39.88	38.00	39.25	83428800	1.24
6452	1988-12-01	37.75	39.00	37.50	38.75	53040400	1.22
6453	1988-11-30	36.75	38.00	36.75	37.62	41960800	1.19
6454	1988-11-29	36.50	36.75	36.00	36.75	23167200	1.16
6455	1988-11-28	36.50	36.75	36.00	36.50	34840400	1.15
6456	1988-11-25	36.25	36.75	36.00	36.50	12073600	1.15
6457	1988-11-23	35.75	37.00	35.50	36.87	46998000	1.16
6458	1988-11-22	36.50	36.87	36.00	36.13	37046800	1.14
6459	1988-11-21	37.50	37.75	36.25	36.63	55476400	1.16
6460	1988-11-18	38.50	38.50	38.00	38.00	14397600	1.20
6461	1988-11-17	38.00	38.50	38.00	38.25	19885600	1.20
6462	1988-11-16	39.00	39.25	37.75	38.00	36960000	1.20
6463	1988-11-15	39.00	39.25	38.75	39.00	20000400	1.23
6464	1988-11-14	38.75	39.00	38.25	38.87	21308000	1.22
6465	1988-11-11	39.00	39.63	38.50	38.50	27171200	1.21
6466	1988-11-10	39.50	39.75	39.00	39.50	24978800	1.24
6467	1988-11-09	38.25	39.38	38.00	39.25	50430800	1.24
6468	1988-11-08	37.50	38.75	37.37	38.50	38631600	1.21
6469	1988-11-07	37.25	37.75	37.00	37.50	42520800	1.18
6470	1988-11-04	36.75	38.00	36.75	37.75	38449600	1.19
6471	1988-11-03	37.25	37.50	36.75	37.12	60614400	1.17
6472	1988-11-02	38.25	38.25	36.75	37.25	52130400	1.17
6473	1988-11-01	38.50	38.75	37.75	38.00	35924000	1.20
6474	1988-10-31	38.75	38.75	37.50	38.62	60726400	1.22
6475	1988-10-28	39.00	39.50	38.50	38.50	21120400	1.21
6476	1988-10-27	38.75	39.25	38.25	39.00	35921200	1.23
6477	1988-10-26	40.00	40.00	38.50	39.25	47180000	1.24
6478	1988-10-25	40.25	40.25	39.75	39.88	21296800	1.26
6479	1988-10-24	41.25	41.25	39.63	40.00	33790400	1.26
6480	1988-10-21	41.25	41.75	40.75	41.00	30900800	1.29
6481	1988-10-20	40.00	41.63	40.00	41.50	43366400	1.31
6482	1988-10-19	39.75	40.75	39.50	40.00	69330800	1.26
6483	1988-10-18	39.00	39.50	38.25	39.38	35649600	1.24
6484	1988-10-17	38.50	39.00	38.25	38.50	23422000	1.21
6485	1988-10-14	39.50	39.50	38.13	38.75	39312000	1.22
6486	1988-10-13	38.50	39.75	38.50	39.00	41115200	1.23
6487	1988-10-12	38.50	39.00	38.00	38.75	33236000	1.22
6488	1988-10-11	38.25	39.50	38.25	39.00	48638800	1.23
6489	1988-10-10	39.50	39.75	37.50	38.50	83160000	1.21
6490	1988-10-07	39.00	39.75	38.38	39.75	114396800	1.25
6491	1988-10-06	40.50	40.87	39.25	39.75	41941200	1.25
6492	1988-10-05	41.25	41.75	40.50	40.87	30800000	1.29
6493	1988-10-04	42.25	42.75	41.12	41.50	12913600	1.31
6494	1988-10-03	43.00	43.25	42.00	42.50	22694000	1.34
6495	1988-09-30	44.00	44.00	43.25	43.25	23223200	1.36
6496	1988-09-29	43.75	44.25	43.50	44.00	26518800	1.39
6497	1988-09-28	43.50	44.12	43.25	43.50	21173600	1.37
6498	1988-09-27	42.50	43.50	42.50	43.38	40745600	1.37
6499	1988-09-26	43.75	44.00	42.50	42.75	21758800	1.35
6500	1988-09-23	43.50	44.25	43.50	43.75	25370800	1.38
6501	1988-09-22	43.00	44.00	42.75	44.00	36416800	1.39
6502	1988-09-21	41.75	43.00	41.50	42.75	22836800	1.35
6503	1988-09-20	41.75	42.25	41.38	41.50	25670400	1.31
6504	1988-09-19	42.00	42.25	41.25	41.75	23032800	1.32
6505	1988-09-16	41.50	42.75	41.38	42.25	30940000	1.33
6506	1988-09-15	42.00	42.75	41.50	41.63	41440000	1.31
6507	1988-09-14	41.75	42.37	41.50	42.00	59642800	1.32
6508	1988-09-13	40.25	41.25	40.00	41.00	29920800	1.29
6509	1988-09-12	41.00	41.75	40.13	41.00	37007600	1.29
6510	1988-09-09	38.75	41.00	37.75	40.50	58668400	1.28
6511	1988-09-08	38.25	39.50	37.75	38.75	51814000	1.22
6512	1988-09-07	39.00	39.50	37.75	38.25	44777600	1.20
6513	1988-09-06	40.00	40.00	38.75	38.87	35862400	1.22
6514	1988-09-02	39.50	40.00	39.00	39.75	46575200	1.25
6515	1988-09-01	39.75	39.75	38.50	38.87	61684000	1.22
6516	1988-08-31	41.00	41.12	39.50	39.88	59421600	1.26
6517	1988-08-30	40.75	41.00	40.00	40.87	12642000	1.29
6518	1988-08-29	40.75	41.00	40.50	40.87	14308000	1.29
6519	1988-08-26	40.00	40.75	40.00	40.25	10038000	1.27
6520	1988-08-25	40.25	40.50	39.25	40.13	31920000	1.26
6521	1988-08-24	39.75	40.75	39.50	40.75	31368400	1.28
6522	1988-08-23	39.75	40.25	39.25	39.50	40894000	1.24
6523	1988-08-22	40.25	40.75	39.50	39.75	42548800	1.25
6524	1988-08-19	42.50	42.75	40.50	40.75	56840000	1.28
6525	1988-08-18	42.00	43.00	41.75	42.50	18516400	1.34
6526	1988-08-17	42.50	42.75	41.75	42.00	29736000	1.32
6527	1988-08-16	41.00	43.25	40.75	42.50	30688000	1.34
6528	1988-08-15	42.25	42.25	40.50	41.25	41669600	1.30
6529	1988-08-12	43.00	43.00	42.25	42.50	19370400	1.34
6530	1988-08-11	42.25	43.25	42.00	43.25	26513200	1.36
6531	1988-08-10	43.75	43.75	41.75	41.88	36951600	1.32
6532	1988-08-09	44.00	44.25	43.00	43.50	42506800	1.37
6533	1988-08-08	44.50	44.75	44.00	44.00	7484400	1.38
6534	1988-08-05	44.50	45.00	44.25	44.25	13165600	1.39
6535	1988-08-04	44.75	45.25	44.50	44.62	17228400	1.40
6536	1988-08-03	44.75	44.75	44.00	44.75	27711600	1.41
6537	1988-08-02	45.00	45.50	44.50	44.62	30321200	1.40
6538	1988-08-01	44.50	45.75	44.25	45.00	21484400	1.41
6539	1988-07-29	43.25	44.50	43.00	44.37	39737600	1.40
6540	1988-07-28	42.50	43.00	42.25	42.62	23170000	1.34
6541	1988-07-27	42.75	43.25	42.50	42.75	29131200	1.34
6542	1988-07-26	42.75	43.25	42.25	42.75	25382000	1.34
6543	1988-07-25	42.75	43.25	42.25	42.75	26474000	1.34
6544	1988-07-22	43.00	43.25	42.50	42.50	25961600	1.34
6545	1988-07-21	43.75	44.00	42.75	43.00	37256800	1.35
6546	1988-07-20	44.75	45.00	44.00	44.25	30021600	1.39
6547	1988-07-19	45.00	45.50	43.87	44.75	30576000	1.41
6548	1988-07-18	45.38	46.00	45.25	45.50	28375200	1.43
6549	1988-07-15	45.00	45.50	44.75	45.00	20756400	1.41
6550	1988-07-14	44.75	45.25	44.50	45.00	15702400	1.41
6551	1988-07-13	44.75	45.00	44.25	44.75	28792400	1.41
6552	1988-07-12	45.00	45.25	44.50	44.75	25225200	1.41
6553	1988-07-11	45.50	45.50	44.88	45.13	18407200	1.42
6554	1988-07-08	45.50	46.00	45.00	45.25	26348000	1.42
6555	1988-07-07	46.50	46.50	45.25	45.87	26401200	1.44
6556	1988-07-06	47.13	47.50	46.12	46.50	39138400	1.46
6557	1988-07-05	46.50	47.25	46.12	47.25	26112800	1.49
6558	1988-07-01	46.50	46.88	46.25	46.50	23634800	1.46
6559	1988-06-30	46.25	46.75	46.00	46.25	28672000	1.45
6560	1988-06-29	46.00	46.75	45.75	46.38	35862400	1.46
6561	1988-06-28	44.75	46.25	44.50	46.25	40642000	1.45
6562	1988-06-27	44.50	45.38	44.50	44.50	20904800	1.40
6563	1988-06-24	45.00	45.50	44.50	45.00	18678800	1.41
6564	1988-06-23	45.75	45.75	45.00	45.00	17847200	1.41
6565	1988-06-22	45.50	45.87	45.00	45.62	48890800	1.43
6566	1988-06-21	44.00	45.00	43.87	44.88	30898000	1.41
6567	1988-06-20	44.37	44.75	44.00	44.12	19650400	1.39
6568	1988-06-17	44.75	44.75	44.25	44.75	23847600	1.41
6569	1988-06-16	45.00	45.25	44.25	44.50	26843600	1.40
6570	1988-06-15	45.25	45.75	45.00	45.75	30520000	1.44
6571	1988-06-14	45.25	46.00	45.00	45.25	73105200	1.42
6572	1988-06-13	45.00	45.25	44.25	45.00	37240000	1.41
6573	1988-06-10	43.50	44.75	43.00	44.50	44240000	1.40
6574	1988-06-09	45.00	45.25	43.25	43.50	67480000	1.37
6575	1988-06-08	44.25	45.50	44.00	45.00	64680000	1.41
6576	1988-06-07	43.75	45.25	43.50	44.00	77840000	1.38
6577	1988-06-06	42.75	44.00	42.75	44.00	41160000	1.38
6578	1988-06-03	41.75	43.25	41.75	43.00	43960000	1.35
6579	1988-06-02	42.00	42.50	41.50	41.75	33320000	1.31
6580	1988-06-01	41.50	42.50	41.25	42.50	57400000	1.34
6581	1988-05-31	40.00	41.50	39.75	41.50	30800000	1.30
6582	1988-05-27	39.25	40.00	39.00	39.75	20988800	1.25
6583	1988-05-26	38.50	39.50	38.50	39.38	21445200	1.24
6584	1988-05-25	39.00	39.75	38.50	38.50	33880000	1.21
6585	1988-05-24	38.00	39.00	37.75	38.87	35560000	1.22
6586	1988-05-23	38.50	38.87	37.37	38.00	45920000	1.19
6587	1988-05-20	39.25	39.50	38.75	38.75	20434400	1.22
6588	1988-05-19	39.50	39.75	38.50	39.00	62440000	1.23
6589	1988-05-18	40.50	40.75	39.50	39.75	43680000	1.25
6590	1988-05-17	41.50	42.00	40.25	40.50	48440000	1.27
6591	1988-05-16	40.50	41.38	40.00	41.25	18690000	1.30
6592	1988-05-13	40.25	40.50	40.00	40.50	17850000	1.27
6593	1988-05-12	39.50	40.25	39.50	39.75	20745200	1.25
6594	1988-05-11	40.25	40.75	39.50	39.50	43680000	1.24
6595	1988-05-10	40.50	41.00	40.25	40.87	23976400	1.28
6596	1988-05-09	41.25	41.25	40.50	40.75	19093200	1.28
6597	1988-05-06	41.63	41.75	41.25	41.25	26759600	1.29
6598	1988-05-05	42.00	42.25	41.50	41.75	17614800	1.31
6599	1988-05-04	41.88	43.13	41.75	42.00	56000000	1.32
6600	1988-05-03	41.00	42.25	40.75	41.75	31080000	1.31
6601	1988-05-02	40.75	41.25	40.50	41.00	20549200	1.29
6602	1988-04-29	41.25	41.50	40.50	41.00	22498000	1.29
6603	1988-04-28	41.75	42.00	41.25	41.38	24791200	1.30
6604	1988-04-27	41.75	42.00	41.50	41.75	31640000	1.31
6605	1988-04-26	41.00	41.75	40.75	41.50	43960000	1.30
6606	1988-04-25	40.25	41.00	40.00	40.87	37520000	1.28
6607	1988-04-22	39.75	40.25	39.50	40.13	26910800	1.26
6608	1988-04-21	40.37	40.50	39.00	39.50	44520000	1.24
6609	1988-04-20	40.25	40.50	39.25	39.75	53760000	1.25
6610	1988-04-19	40.13	41.50	40.13	40.25	53082400	1.26
6611	1988-04-18	39.75	40.75	39.25	40.00	42560000	1.26
6612	1988-04-15	39.75	40.00	38.50	39.50	58240000	1.24
6613	1988-04-14	40.50	41.50	39.00	39.50	47040000	1.24
6614	1988-04-13	41.75	42.00	41.00	41.25	35840000	1.29
6615	1988-04-12	41.75	42.25	41.25	41.75	43400000	1.31
6616	1988-04-11	41.75	42.00	41.00	41.50	37240000	1.30
6617	1988-04-08	40.75	41.75	39.75	41.00	50680000	1.29
6618	1988-04-07	41.75	42.37	40.75	40.75	40880000	1.28
6619	1988-04-06	39.50	41.75	39.00	41.75	47600000	1.31
6620	1988-04-05	39.25	39.50	38.50	39.25	36960000	1.23
6621	1988-04-04	39.75	40.50	38.50	38.75	45360000	1.22
6622	1988-03-31	39.75	40.50	39.25	40.00	54320000	1.26
6623	1988-03-30	40.75	41.25	38.75	39.50	92960000	1.24
6624	1988-03-29	41.50	42.00	40.62	41.00	53480000	1.29
6625	1988-03-28	40.00	41.75	39.50	41.50	43120000	1.30
6626	1988-03-25	40.75	41.25	40.00	40.13	32760000	1.26
6627	1988-03-24	41.75	42.50	40.00	40.87	80080000	1.28
6628	1988-03-23	44.00	44.00	41.88	42.50	52360000	1.33
6629	1988-03-22	44.00	44.50	43.25	44.00	29794800	1.38
6630	1988-03-21	44.37	44.62	43.00	43.87	56840000	1.38
6631	1988-03-18	45.00	45.50	44.25	44.75	68040000	1.40
6632	1988-03-17	46.25	46.50	44.75	45.00	65240000	1.41
6633	1988-03-16	44.88	46.38	44.50	46.12	29680000	1.45
6634	1988-03-15	46.00	46.25	44.75	45.00	45360000	1.41
6635	1988-03-14	45.75	46.50	45.50	46.25	24530800	1.45
6636	1988-03-11	45.50	45.75	44.50	45.75	39480000	1.44
6637	1988-03-10	47.00	47.25	45.25	45.25	44240000	1.42
6638	1988-03-09	46.25	47.25	46.25	46.75	33600000	1.47
6639	1988-03-08	46.75	47.00	46.00	46.25	36120000	1.45
6640	1988-03-07	46.75	47.75	46.50	46.88	51800000	1.47
6641	1988-03-04	46.00	47.00	45.50	46.88	52360000	1.47
6642	1988-03-03	44.50	47.00	44.50	46.50	118440000	1.46
6643	1988-03-02	43.75	45.00	43.50	44.75	73080000	1.40
6644	1988-03-01	43.25	43.50	42.50	43.25	42840000	1.36
6645	1988-02-29	41.75	43.25	41.50	43.00	28000000	1.35
6646	1988-02-26	42.00	42.25	41.25	41.75	20585600	1.31
6647	1988-02-25	42.00	43.00	41.75	41.75	44800000	1.31
6648	1988-02-24	42.75	43.00	42.00	42.25	36400000	1.33
6649	1988-02-23	43.25	43.75	42.25	42.75	55160000	1.34
6650	1988-02-22	41.50	43.63	41.50	43.25	50120000	1.36
6651	1988-02-19	41.75	42.00	41.50	41.75	22691200	1.31
6652	1988-02-18	41.63	42.75	41.50	41.75	35840000	1.31
6653	1988-02-17	41.25	42.50	41.25	41.88	64120000	1.31
6654	1988-02-16	41.00	41.25	40.00	41.25	38640000	1.29
6655	1988-02-12	40.62	41.50	40.50	41.00	34440000	1.29
6656	1988-02-11	41.00	41.25	40.25	40.62	36960000	1.27
6657	1988-02-10	39.75	41.50	39.75	41.00	57120000	1.28
6658	1988-02-09	39.00	39.88	38.75	39.75	29120000	1.24
6659	1988-02-08	38.50	39.25	37.75	38.75	50960000	1.21
6660	1988-02-05	40.00	40.37	38.50	38.62	33040000	1.21
6661	1988-02-04	39.50	40.13	39.00	39.75	49840000	1.24
6662	1988-02-03	41.00	41.25	39.25	39.50	56560000	1.24
6663	1988-02-02	41.50	41.88	40.50	41.25	47880000	1.29
6664	1988-02-01	41.75	42.50	41.38	41.75	49840000	1.31
6665	1988-01-29	41.50	41.75	40.25	41.50	66360000	1.30
6666	1988-01-28	40.00	41.50	39.75	41.25	58240000	1.29
6667	1988-01-27	40.25	40.50	38.75	39.75	64680000	1.24
6668	1988-01-26	40.75	41.00	39.25	39.75	35840000	1.24
6669	1988-01-25	39.50	41.50	39.50	40.87	50120000	1.28
6670	1988-01-22	40.50	40.75	38.25	39.25	111440000	1.23
6671	1988-01-21	40.50	40.75	39.38	40.13	123480000	1.26
6672	1988-01-20	43.00	43.00	38.25	39.75	170240000	1.24
6673	1988-01-19	42.25	43.25	41.38	42.75	68600000	1.34
6674	1988-01-18	43.00	43.00	42.00	42.75	31360000	1.34
6675	1988-01-15	43.50	45.00	42.50	42.88	85960000	1.34
6676	1988-01-14	42.75	42.88	42.00	42.25	33040000	1.32
6677	1988-01-13	42.00	43.25	41.12	42.25	52920000	1.32
6678	1988-01-12	43.00	43.50	39.75	42.00	100240000	1.32
6679	1988-01-11	40.00	42.75	39.75	42.50	101080000	1.33
6680	1988-01-08	44.50	45.25	39.50	40.00	121520000	1.25
6681	1988-01-07	43.50	44.75	42.50	44.50	53200000	1.39
6682	1988-01-06	45.00	45.00	43.75	43.75	67200000	1.37
6683	1988-01-05	46.00	46.25	44.25	44.62	77280000	1.40
6684	1988-01-04	42.75	44.75	42.25	44.75	82600000	1.40
6685	1987-12-31	42.50	43.00	41.88	42.00	29400000	1.32
6686	1987-12-30	42.50	43.75	42.50	43.38	38920000	1.36
6687	1987-12-29	40.50	42.25	40.25	42.12	29680000	1.32
6688	1987-12-28	42.25	42.50	39.50	40.25	57400000	1.26
6689	1987-12-24	42.00	43.00	41.75	42.62	17486000	1.33
6690	1987-12-23	41.75	42.75	41.25	42.25	42840000	1.32
6691	1987-12-22	41.75	41.75	40.50	41.50	32200000	1.30
6692	1987-12-21	40.50	41.75	40.25	41.75	47040000	1.31
6693	1987-12-18	39.50	41.25	39.25	40.50	75600000	1.27
6694	1987-12-17	40.50	40.75	39.25	39.25	81480000	1.23
6695	1987-12-16	37.75	39.75	37.25	39.25	82600000	1.23
6696	1987-12-15	37.75	38.25	37.00	37.50	74760000	1.17
6697	1987-12-14	34.50	37.50	34.25	37.25	85400000	1.17
6698	1987-12-11	34.75	34.75	33.50	34.00	30520000	1.06
6699	1987-12-10	33.75	36.00	33.25	34.75	69160000	1.09
6700	1987-12-09	34.50	36.25	33.87	35.00	44800000	1.10
6701	1987-12-08	33.50	34.88	33.25	34.50	63560000	1.08
6702	1987-12-07	31.00	33.25	31.00	33.00	50960000	1.03
6703	1987-12-04	30.25	31.25	29.75	30.75	61040000	0.96
6704	1987-12-03	33.00	33.37	29.75	30.50	79800000	0.96
6705	1987-12-02	33.25	33.50	32.50	32.50	35560000	1.02
6706	1987-12-01	33.50	34.00	32.75	33.25	45360000	1.04
6707	1987-11-30	33.75	34.50	30.50	33.00	104160000	1.03
6708	1987-11-27	36.25	36.50	34.75	35.00	17670800	1.10
6709	1987-11-25	37.00	37.00	36.00	36.50	23100000	1.14
6710	1987-11-24	36.75	37.75	36.13	37.00	49280000	1.16
6711	1987-11-23	35.50	36.25	34.75	36.25	24348800	1.14
6712	1987-11-20	34.00	36.00	33.25	35.50	62720000	1.11
6713	1987-11-19	36.50	36.50	34.00	34.50	45640000	1.08
6714	1987-11-18	35.75	36.50	34.50	36.25	66360000	1.14
6715	1987-11-17	36.75	37.00	35.00	35.00	67200000	1.10
6716	1987-11-16	37.75	38.50	36.50	36.75	46200000	1.15
6717	1987-11-13	39.25	39.50	37.00	37.25	38640000	1.16
6718	1987-11-12	38.50	40.00	38.38	38.75	61600000	1.21
6719	1987-11-11	37.25	38.25	36.75	37.25	46480000	1.16
6720	1987-11-10	36.50	37.50	36.00	36.25	57960000	1.13
6721	1987-11-09	37.00	37.50	36.25	37.25	52640000	1.16
6722	1987-11-06	38.25	39.50	37.00	37.75	46760000	1.18
6723	1987-11-05	36.25	38.75	36.25	38.00	63840000	1.19
6724	1987-11-04	35.50	37.25	34.75	36.00	58520000	1.12
6725	1987-11-03	38.00	38.50	34.25	36.25	78400000	1.13
6726	1987-11-02	38.75	39.50	37.50	38.75	47040000	1.21
6727	1987-10-30	40.00	43.00	38.50	38.62	105280000	1.21
6728	1987-10-29	34.25	40.00	32.25	39.50	82880000	1.23
6729	1987-10-28	30.75	33.75	29.25	33.50	104720000	1.05
6730	1987-10-27	29.50	32.25	29.00	30.25	113960000	0.95
6731	1987-10-26	34.50	35.00	27.63	28.00	78400000	0.87
6732	1987-10-23	35.75	36.50	34.25	35.50	49560000	1.11
6733	1987-10-22	39.25	40.50	36.00	36.75	96320000	1.15
6734	1987-10-21	38.50	42.00	38.00	40.50	133560000	1.27
6735	1987-10-20	38.50	42.00	32.63	34.50	142240000	1.08
6736	1987-10-19	48.25	48.25	35.50	36.50	119000000	1.14
6737	1987-10-16	52.25	53.00	47.50	48.25	105000000	1.51
6738	1987-10-15	53.25	54.50	51.75	52.00	87080000	1.62
6739	1987-10-14	53.75	54.00	52.00	53.25	64680000	1.66
6740	1987-10-13	54.50	54.75	53.25	54.50	40600000	1.70
6741	1987-10-12	54.25	54.37	51.75	53.25	49840000	1.66
6742	1987-10-09	54.25	55.50	54.00	54.13	36400000	1.69
6743	1987-10-08	55.50	56.00	53.25	54.25	41160000	1.70
6744	1987-10-07	55.50	55.75	54.25	55.50	56000000	1.73
6745	1987-10-06	59.50	59.50	55.50	55.75	50400000	1.74
6746	1987-10-05	58.50	59.75	57.75	59.25	33600000	1.85
6747	1987-10-02	58.25	58.75	57.50	58.50	24124800	1.83
6748	1987-10-01	56.75	58.75	56.50	58.25	29120000	1.82
6749	1987-09-30	54.25	57.00	54.25	56.50	30520000	1.77
6750	1987-09-29	56.00	56.00	54.25	54.50	42840000	1.70
6751	1987-09-28	57.50	58.75	55.50	55.75	50960000	1.74
6752	1987-09-25	56.75	58.00	56.50	57.50	26630800	1.80
6753	1987-09-24	55.25	57.87	55.25	56.50	45640000	1.77
6754	1987-09-23	54.13	56.00	53.75	55.25	63644000	1.73
6755	1987-09-22	50.50	54.25	50.25	54.13	38360000	1.69
6756	1987-09-21	51.75	52.75	50.25	50.25	32200000	1.57
6757	1987-09-18	52.00	52.25	51.37	51.75	17799600	1.62
6758	1987-09-17	52.00	52.25	51.00	52.00	16699200	1.62
6759	1987-09-16	51.75	52.62	51.25	51.75	42000000	1.62
6760	1987-09-15	53.00	53.00	51.50	51.75	26152000	1.62
6761	1987-09-14	54.75	55.25	52.75	53.00	20476400	1.66
6762	1987-09-11	54.00	55.50	52.75	54.50	31080000	1.70
6763	1987-09-10	53.25	54.50	53.12	53.75	35000000	1.68
6764	1987-09-09	50.25	53.00	49.50	52.75	39480000	1.65
6765	1987-09-08	50.25	50.50	48.50	49.88	43960000	1.56
6766	1987-09-04	51.25	51.75	50.00	50.50	27109600	1.58
6767	1987-09-03	52.50	52.75	50.25	51.25	46200000	1.60
6768	1987-09-02	52.00	53.25	50.75	52.00	57400000	1.62
6769	1987-09-01	54.75	55.25	52.50	52.50	34720000	1.64
6770	1987-08-31	52.25	54.25	51.75	54.00	37520000	1.69
6771	1987-08-28	52.00	52.50	51.50	52.00	23954000	1.62
6772	1987-08-27	52.25	52.75	51.50	52.00	31080000	1.62
6773	1987-08-26	53.00	53.50	52.00	52.00	49000000	1.62
6774	1987-08-25	52.75	53.25	52.00	52.00	34160000	1.62
6775	1987-08-24	53.00	53.50	52.25	52.25	30240000	1.63
6776	1987-08-21	51.75	53.75	51.50	53.00	35000000	1.66
6777	1987-08-20	50.25	52.50	49.75	51.75	43960000	1.62
6778	1987-08-19	49.50	50.00	49.00	50.00	16718800	1.56
6779	1987-08-18	49.25	49.50	48.25	48.75	59360000	1.52
6780	1987-08-17	49.50	50.00	48.75	49.50	36400000	1.55
6781	1987-08-14	48.50	50.00	48.00	49.00	26213600	1.53
6782	1987-08-13	48.75	50.25	48.50	49.00	49000000	1.53
6783	1987-08-12	49.50	49.75	48.25	48.75	40320000	1.52
6784	1987-08-11	49.50	50.25	48.75	49.50	67760000	1.55
6785	1987-08-10	48.25	48.25	45.75	48.25	19499200	1.51
6786	1987-08-07	46.25	47.25	46.00	46.50	38080000	1.45
6787	1987-08-06	43.25	46.75	42.75	46.25	63000000	1.44
6788	1987-08-05	42.25	43.50	42.00	43.25	32480000	1.35
6789	1987-08-04	40.50	42.25	40.00	42.25	30240000	1.32
6790	1987-08-03	41.00	41.50	40.25	40.25	15839600	1.26
6791	1987-07-31	41.25	42.00	41.25	41.25	18261600	1.29
6792	1987-07-30	41.00	41.50	40.75	41.50	26073600	1.30
6793	1987-07-29	42.00	42.00	40.50	41.00	24707200	1.28
6794	1987-07-28	42.50	42.75	41.75	41.88	18572400	1.31
6795	1987-07-27	42.50	43.00	42.00	42.25	14159600	1.32
6796	1987-07-24	41.50	42.75	41.50	42.50	29400000	1.33
6797	1987-07-23	43.00	43.50	40.50	41.75	18684400	1.30
6798	1987-07-22	41.50	42.75	41.25	42.50	15232000	1.33
6799	1987-07-21	42.00	42.50	41.25	41.38	27748000	1.29
6800	1987-07-20	43.00	43.25	41.50	41.75	31080000	1.30
6801	1987-07-17	44.25	44.75	42.75	43.25	23049600	1.35
6802	1987-07-16	44.00	44.00	43.25	44.00	23646000	1.37
6803	1987-07-15	43.00	44.75	42.25	44.00	67760000	1.37
6804	1987-07-14	41.00	43.00	41.00	43.00	64400000	1.34
6805	1987-07-13	39.00	40.75	38.75	40.50	63840000	1.26
6806	1987-07-10	38.00	39.25	37.75	38.00	39200000	1.19
6807	1987-07-09	37.25	38.75	37.25	37.75	59920000	1.18
6808	1987-07-08	39.25	39.25	36.50	37.25	85400000	1.16
6809	1987-07-07	40.50	41.00	38.75	39.25	50960000	1.22
6810	1987-07-06	40.75	41.75	40.50	40.75	21372400	1.27
6811	1987-07-02	40.00	41.00	39.75	40.62	20389600	1.27
6812	1987-07-01	40.75	40.75	39.75	40.00	23707600	1.25
6813	1987-06-30	40.50	41.00	39.75	40.50	36120000	1.26
6814	1987-06-29	40.50	40.75	40.00	40.75	25326000	1.27
6815	1987-06-26	40.75	41.50	40.00	40.50	31920000	1.26
6816	1987-06-25	42.00	42.50	40.50	40.50	30240000	1.26
6817	1987-06-24	41.50	43.25	40.50	42.00	29680000	1.31
6818	1987-06-23	42.00	42.12	40.75	41.25	20213200	1.29
6819	1987-06-22	41.25	42.25	40.87	42.00	42280000	1.31
6820	1987-06-19	41.50	41.75	40.37	41.00	31360000	1.28
6821	1987-06-18	40.25	41.75	39.50	41.50	57400000	1.30
6822	1987-06-17	41.50	42.50	40.00	40.50	74480000	1.26
6823	1987-06-16	41.50	41.75	38.00	41.50	85680000	1.30
6824	1987-06-15	79.00	79.50	77.50	78.50	64960000	1.22
6825	1987-06-12	79.00	79.75	78.75	79.00	25440800	1.23
6826	1987-06-11	78.50	80.00	78.00	79.00	31343200	1.23
6827	1987-06-10	78.75	80.25	78.00	78.50	36556800	1.22
6828	1987-06-09	77.50	79.50	77.50	78.50	31763200	1.22
6829	1987-06-08	77.75	78.00	76.75	77.75	50461600	1.21
6830	1987-06-05	78.75	78.75	77.75	77.75	32732000	1.21
6831	1987-06-04	78.00	78.75	77.00	78.50	38399200	1.22
6832	1987-06-03	77.25	79.50	77.25	77.75	42828800	1.21
6833	1987-06-02	77.50	78.00	77.00	77.25	34372800	1.21
6834	1987-06-01	79.50	79.50	77.50	77.75	20826400	1.21
6835	1987-05-29	80.25	80.50	79.00	79.00	23150400	1.23
6836	1987-05-28	79.50	80.25	78.50	80.00	37805600	1.25
6837	1987-05-27	78.00	80.25	77.50	79.50	45175200	1.24
6838	1987-05-26	74.50	78.00	74.00	78.00	38063200	1.22
6839	1987-05-22	75.00	75.50	73.75	74.12	24276000	1.16
6840	1987-05-21	74.75	75.75	74.50	74.50	43450400	1.16
6841	1987-05-20	73.00	75.00	72.50	74.50	72240000	1.16
6842	1987-05-19	75.75	75.75	72.63	73.25	59920000	1.14
6843	1987-05-18	78.25	78.50	75.50	75.75	60480000	1.18
6844	1987-05-15	79.25	79.25	78.00	78.25	36489600	1.22
6845	1987-05-14	78.25	79.50	78.25	79.25	37122400	1.24
6846	1987-05-13	75.75	78.63	75.50	78.50	77840000	1.22
6847	1987-05-12	76.00	76.50	75.00	75.50	64960000	1.18
6848	1987-05-11	77.00	79.50	76.75	77.00	49319200	1.20
6849	1987-05-08	80.50	81.00	79.00	79.00	46183200	1.23
6850	1987-05-07	79.75	81.00	79.75	80.25	45197600	1.25
6851	1987-05-06	80.50	82.25	79.25	80.00	71680000	1.25
6852	1987-05-05	80.00	80.75	78.00	80.25	57680000	1.25
6853	1987-05-04	79.50	80.25	79.00	79.75	35526400	1.24
6854	1987-05-01	79.50	80.00	78.75	80.00	33180000	1.25
6855	1987-04-30	78.00	80.00	77.75	79.25	63280000	1.23
6856	1987-04-29	77.25	79.75	77.00	77.75	72800000	1.21
6857	1987-04-28	75.75	77.87	75.50	77.00	81200000	1.20
6858	1987-04-27	74.25	75.25	73.25	75.00	95760000	1.17
6859	1987-04-24	75.75	76.50	74.50	74.75	63840000	1.16
6860	1987-04-23	74.25	77.25	74.25	76.00	76160000	1.18
6861	1987-04-22	76.62	77.00	74.00	74.25	100800000	1.16
6862	1987-04-21	70.25	75.00	69.50	74.75	108080000	1.16
6863	1987-04-20	71.50	72.75	70.75	71.13	37290400	1.11
6864	1987-04-16	71.25	73.25	71.00	71.50	86800000	1.11
6865	1987-04-15	69.50	71.00	68.75	71.00	87360000	1.11
6866	1987-04-14	66.75	69.75	66.50	68.00	101920000	1.06
6867	1987-04-13	70.00	70.25	67.50	67.50	35554400	1.05
6868	1987-04-10	71.25	71.50	69.75	70.25	54460000	1.09
6869	1987-04-09	68.75	71.50	67.75	71.00	59360000	1.11
6870	1987-04-08	67.75	70.25	67.50	69.00	57680000	1.07
6871	1987-04-07	69.75	70.25	67.75	67.75	64960000	1.06
6872	1987-04-06	71.50	72.75	69.25	70.00	72240000	1.09
6873	1987-04-03	71.50	71.87	70.25	71.75	134960000	1.12
6874	1987-04-02	68.25	71.75	67.00	71.75	194320000	1.12
6875	1987-04-01	63.00	67.00	62.38	66.75	54465600	1.04
6876	1987-03-31	62.25	64.75	62.25	64.50	68320000	1.00
6877	1987-03-30	63.50	64.25	62.25	62.50	64960000	0.97
6878	1987-03-27	67.25	67.50	64.75	65.00	33476800	1.01
6879	1987-03-26	66.75	67.75	66.50	67.25	35756000	1.05
6880	1987-03-25	66.50	67.00	65.25	66.75	68320000	1.04
6881	1987-03-24	67.75	68.50	66.25	66.25	67200000	1.03
6882	1987-03-23	68.00	68.25	66.25	67.50	61600000	1.05
6883	1987-03-20	68.25	69.75	68.25	68.25	86800000	1.06
6884	1987-03-19	65.75	68.50	65.50	68.37	51682400	1.07
6885	1987-03-18	67.25	67.50	64.75	66.00	75600000	1.03
6886	1987-03-17	65.50	68.00	65.00	67.00	61040000	1.04
6887	1987-03-16	63.50	65.25	62.50	65.25	61600000	1.02
6888	1987-03-13	65.25	66.00	63.50	63.50	49403200	0.99
6889	1987-03-12	66.00	66.25	63.62	65.25	75600000	1.02
6890	1987-03-11	67.25	68.00	66.25	66.25	54616800	1.03
6891	1987-03-10	64.50	66.88	64.50	66.75	61040000	1.04
6892	1987-03-09	66.50	66.75	64.50	64.63	63840000	1.01
6893	1987-03-06	67.25	68.37	66.75	67.25	44094400	1.05
6894	1987-03-05	67.50	69.00	67.25	68.50	84560000	1.07
6895	1987-03-04	65.75	68.25	65.37	67.63	112000000	1.05
6896	1987-03-03	67.50	68.13	64.75	65.00	109200000	1.01
6897	1987-03-02	70.25	70.50	67.00	67.50	99120000	1.05
6898	1987-02-27	69.13	71.00	67.75	70.00	101360000	1.09
6899	1987-02-26	69.50	71.37	68.00	69.13	124880000	1.08
6900	1987-02-25	65.50	69.50	64.63	69.13	113680000	1.08
6901	1987-02-24	63.25	66.00	63.12	65.50	89040000	1.02
6902	1987-02-23	60.87	64.25	59.62	63.12	87920000	0.98
6903	1987-02-20	62.38	62.50	60.63	61.25	47661600	0.95
6904	1987-02-19	63.50	63.50	61.75	62.38	78400000	0.97
6905	1987-02-18	66.62	67.37	63.38	63.50	117600000	0.99
6906	1987-02-17	62.13	66.50	61.87	66.38	102480000	1.03
6907	1987-02-13	58.63	62.50	58.00	62.13	127680000	0.97
6908	1987-02-12	57.00	59.88	57.00	58.63	177520000	0.91
6909	1987-02-11	53.00	56.75	52.75	56.50	85680000	0.88
6910	1987-02-10	52.50	52.75	51.63	52.75	41697600	0.82
6911	1987-02-09	52.88	53.37	52.25	52.62	39250400	0.82
6912	1987-02-06	54.00	54.00	52.88	54.00	73360000	0.84
6913	1987-02-05	55.00	55.13	53.12	53.87	85120000	0.84
6914	1987-02-04	55.50	55.50	54.37	55.00	54460000	0.86
6915	1987-02-03	56.00	56.12	54.75	55.50	44654400	0.86
6916	1987-02-02	55.50	56.00	54.25	55.88	61600000	0.87
6917	1987-01-30	54.00	55.88	52.62	55.50	102480000	0.86
6918	1987-01-29	55.88	57.25	53.37	54.13	139440000	0.84
6919	1987-01-28	53.00	55.75	52.12	55.38	103600000	0.86
6920	1987-01-27	50.00	53.12	49.87	52.75	94640000	0.82
6921	1987-01-26	50.00	50.50	49.50	49.75	87920000	0.78
6922	1987-01-23	52.50	53.00	50.25	50.25	114800000	0.78
6923	1987-01-22	48.88	52.62	48.50	52.50	118160000	0.82
6924	1987-01-21	50.87	51.13	49.00	49.00	133280000	0.76
6925	1987-01-20	55.00	55.75	51.50	51.63	193760000	0.80
6926	1987-01-19	48.75	53.12	47.87	53.12	90720000	0.83
6927	1987-01-16	50.00	50.00	47.75	48.75	101920000	0.76
6928	1987-01-15	48.25	51.37	48.00	49.87	136640000	0.78
6929	1987-01-14	44.63	48.25	44.50	48.13	126000000	0.75
6930	1987-01-13	45.12	45.38	44.63	44.63	52931200	0.70
6931	1987-01-12	45.50	45.75	44.75	45.50	58240000	0.71
6932	1987-01-09	44.75	45.75	44.37	45.38	59920000	0.71
6933	1987-01-08	44.75	45.12	44.50	44.75	72800000	0.70
6934	1987-01-07	43.87	44.88	43.63	44.75	108640000	0.70
6935	1987-01-06	43.13	44.00	42.62	43.75	81200000	0.68
6936	1987-01-05	41.25	43.25	41.00	43.00	59920000	0.67
6937	1987-01-02	40.37	41.13	40.13	40.87	30217600	0.64
6938	1986-12-31	41.00	41.38	40.37	40.50	33140800	0.63
6939	1986-12-30	40.50	41.50	40.37	41.00	37038400	0.64
6940	1986-12-29	41.00	41.13	40.25	40.50	29411200	0.63
6941	1986-12-26	41.88	41.88	41.00	41.00	22467200	0.64
6942	1986-12-24	42.00	42.12	41.62	41.88	23940000	0.65
6943	1986-12-23	42.25	42.38	41.88	42.12	61040000	0.66
6944	1986-12-22	42.00	42.50	41.75	42.12	41092800	0.66
6945	1986-12-19	41.38	42.50	41.38	42.12	49772800	0.66
6946	1986-12-18	41.13	41.88	40.75	41.38	43764000	0.64
6947	1986-12-17	42.38	42.50	40.87	41.25	37777600	0.64
6948	1986-12-16	41.62	42.50	41.62	42.50	37984800	0.66
6949	1986-12-15	41.00	41.75	40.37	41.75	52264800	0.65
6950	1986-12-12	42.87	43.00	41.25	41.25	45029600	0.64
6951	1986-12-11	43.63	43.87	42.62	42.87	56560000	0.67
6952	1986-12-10	42.38	43.75	42.00	43.50	61040000	0.68
6953	1986-12-09	42.38	42.62	41.13	42.38	75600000	0.66
6954	1986-12-08	43.63	43.87	42.38	42.50	86800000	0.66
6955	1986-12-05	42.62	43.75	42.50	43.75	65520000	0.68
6956	1986-12-04	42.62	42.75	42.00	42.50	67200000	0.66
6957	1986-12-03	41.62	43.00	41.50	42.75	84000000	0.67
6958	1986-12-02	40.50	41.75	40.00	41.50	92400000	0.65
6959	1986-12-01	40.00	40.13	39.12	40.13	86800000	0.63
6960	1986-11-28	40.50	40.63	39.63	40.00	55137600	0.62
6961	1986-11-26	40.13	41.25	40.00	40.50	126560000	0.63
6962	1986-11-25	38.00	40.37	38.00	40.25	212240000	0.63
6963	1986-11-24	36.25	38.12	36.00	38.00	94080000	0.59
6964	1986-11-21	35.25	36.25	35.12	36.00	71680000	0.56
6965	1986-11-20	34.88	35.38	34.88	35.25	73920000	0.55
6966	1986-11-19	35.12	35.25	34.50	35.00	75600000	0.55
6967	1986-11-18	36.37	36.75	35.12	35.38	42515200	0.55
6968	1986-11-17	35.25	37.00	35.00	36.37	35420000	0.57
6969	1986-11-14	35.50	35.50	34.88	35.25	33779200	0.55
6970	1986-11-13	36.50	36.50	35.50	35.50	34378400	0.55
6971	1986-11-12	35.75	36.63	35.62	36.63	32748800	0.57
6972	1986-11-11	35.50	35.75	35.25	35.50	12544000	0.55
6973	1986-11-10	35.87	35.87	35.12	35.38	26471200	0.55
6974	1986-11-07	36.00	36.13	34.88	35.75	35789600	0.56
6975	1986-11-06	36.63	36.87	35.75	36.13	82880000	0.56
6976	1986-11-05	35.75	37.13	35.50	37.00	156240000	0.58
6977	1986-11-04	34.88	35.87	33.87	35.75	61600000	0.56
6978	1986-11-03	34.75	35.12	34.62	35.00	37956800	0.55
6979	1986-10-31	34.25	34.88	34.25	34.62	30324000	0.54
6980	1986-10-30	33.50	34.75	33.37	34.25	73360000	0.53
6981	1986-10-29	33.50	33.50	33.13	33.37	21358400	0.52
6982	1986-10-28	34.00	34.13	33.00	33.37	35560000	0.52
6983	1986-10-27	33.50	34.00	33.25	34.00	37800000	0.53
6984	1986-10-24	33.13	33.25	32.75	33.00	18832800	0.51
6985	1986-10-23	32.50	33.13	32.50	33.13	30783200	0.52
6986	1986-10-22	32.75	32.87	32.25	32.50	23620800	0.51
6987	1986-10-21	33.00	33.00	32.63	32.75	28431200	0.51
6988	1986-10-20	33.50	33.63	32.87	32.87	37245600	0.51
6989	1986-10-17	33.75	34.00	33.37	33.63	37968000	0.52
6990	1986-10-16	33.37	33.87	33.25	33.63	33941600	0.52
6991	1986-10-15	33.50	33.50	32.75	33.37	51352000	0.52
6992	1986-10-14	34.62	35.25	33.75	34.00	49834400	0.53
6993	1986-10-13	33.13	34.62	33.00	34.62	24920000	0.54
6994	1986-10-10	32.87	33.37	32.37	33.25	14632800	0.52
6995	1986-10-09	32.75	33.25	32.63	33.00	19488000	0.51
6996	1986-10-08	32.87	33.00	32.25	32.75	27893600	0.51
6997	1986-10-07	34.00	34.13	32.87	33.00	31998400	0.51
6998	1986-10-06	33.75	34.25	33.63	34.13	23626400	0.53
6999	1986-10-03	34.38	34.75	33.37	33.75	34686400	0.53
7000	1986-10-02	33.75	34.38	33.50	34.13	23704800	0.53
7001	1986-10-01	33.37	34.50	33.37	34.13	34647200	0.53
7002	1986-09-30	32.87	33.87	32.63	33.50	45197600	0.52
7003	1986-09-29	33.63	33.87	31.62	32.50	52236800	0.51
7004	1986-09-26	34.13	34.38	33.87	34.25	17505600	0.53
7005	1986-09-25	35.12	35.25	33.63	34.50	46950400	0.54
7006	1986-09-24	36.13	36.37	34.00	35.12	44217600	0.55
7007	1986-09-23	35.25	36.25	35.12	36.13	84560000	0.56
7008	1986-09-22	33.50	35.38	33.50	35.25	59920000	0.55
7009	1986-09-19	33.75	33.87	33.25	33.63	31903200	0.52
7010	1986-09-18	34.25	34.50	33.75	34.00	24757600	0.53
7011	1986-09-17	34.88	35.00	34.25	34.25	29215200	0.53
7012	1986-09-16	33.13	35.12	32.50	34.88	61600000	0.54
7013	1986-09-15	32.25	33.13	32.00	33.13	55680800	0.52
7014	1986-09-12	32.50	32.75	31.75	31.75	57120000	0.49
7015	1986-09-11	34.62	34.75	32.50	32.63	33588800	0.51
7016	1986-09-10	35.62	35.87	34.75	35.00	18916800	0.55
7017	1986-09-09	34.62	36.00	34.62	35.75	37693600	0.56
7018	1986-09-08	35.00	35.00	33.63	34.75	31550400	0.54
7019	1986-09-05	35.62	35.87	35.00	35.12	24623200	0.55
7020	1986-09-04	35.00	35.50	34.75	35.50	49700000	0.55
7021	1986-09-03	34.75	34.88	34.13	34.75	29372000	0.54
7022	1986-09-02	37.13	37.13	34.75	34.75	58240000	0.54
7023	1986-08-29	37.63	38.00	36.87	37.00	33807200	0.58
7024	1986-08-28	37.00	38.00	36.87	37.75	54924800	0.59
7025	1986-08-27	36.63	37.00	36.25	37.00	36758400	0.58
7026	1986-08-26	36.37	36.87	36.37	36.63	32810400	0.57
7027	1986-08-25	36.50	36.87	36.37	36.37	31600800	0.57
7028	1986-08-22	35.87	36.63	35.87	36.25	28929600	0.56
7029	1986-08-21	36.13	36.37	35.75	35.75	48664000	0.56
7030	1986-08-20	35.25	36.50	35.25	36.25	42828800	0.56
7031	1986-08-19	35.12	35.50	34.62	35.38	34445600	0.55
7032	1986-08-18	35.75	35.87	35.00	35.38	36836800	0.55
7033	1986-08-15	36.13	36.50	35.62	35.75	34294400	0.56
7034	1986-08-14	36.00	37.00	36.00	36.00	57680000	0.56
7035	1986-08-13	34.25	36.25	34.25	36.00	113680000	0.56
7036	1986-08-12	33.37	34.38	33.37	34.25	61040000	0.53
7037	1986-08-11	31.88	33.50	31.75	33.50	45858400	0.52
7038	1986-08-08	31.88	32.37	31.62	31.62	27535200	0.49
7039	1986-08-07	31.12	32.63	31.12	31.75	43349600	0.49
7040	1986-08-06	32.12	32.12	31.00	31.12	46300800	0.48
7041	1986-08-05	31.62	32.37	31.50	32.12	29472800	0.50
7042	1986-08-04	31.38	31.50	30.63	31.50	32541600	0.49
7043	1986-08-01	31.12	31.75	31.12	31.38	37520000	0.49
7044	1986-07-31	30.50	31.50	30.50	31.25	70560000	0.49
7045	1986-07-30	31.25	31.50	30.00	30.50	63840000	0.48
7046	1986-07-29	32.25	32.25	30.75	31.25	148960000	0.49
7047	1986-07-28	33.87	34.00	32.25	32.37	61600000	0.50
7048	1986-07-25	33.13	34.00	33.00	34.00	54364800	0.53
7049	1986-07-24	34.25	34.38	33.00	33.13	36142400	0.52
7050	1986-07-23	34.62	34.62	34.13	34.13	44872800	0.53
7051	1986-07-22	33.50	34.62	33.25	34.62	59920000	0.54
7052	1986-07-21	33.00	33.75	32.75	33.50	57120000	0.52
7053	1986-07-18	32.25	32.50	31.25	31.75	77280000	0.49
7054	1986-07-17	33.50	33.75	32.12	32.25	62720000	0.50
7055	1986-07-16	35.50	35.62	32.75	33.50	134960000	0.52
7056	1986-07-15	35.00	35.00	34.25	34.88	74480000	0.54
7057	1986-07-14	37.13	37.37	36.25	36.25	59360000	0.56
7058	1986-07-11	35.38	37.75	35.25	37.13	56000000	0.58
7059	1986-07-10	34.75	35.38	34.62	35.38	52141600	0.55
7060	1986-07-09	34.25	34.75	34.00	34.62	91280000	0.54
7061	1986-07-08	35.25	35.25	34.13	34.25	68420800	0.53
7062	1986-07-07	37.63	37.75	35.38	35.62	45455200	0.56
7063	1986-07-03	36.13	37.75	35.62	37.63	45292800	0.59
7064	1986-07-02	35.38	36.25	35.38	36.13	36209600	0.56
7065	1986-07-01	35.87	36.13	34.75	35.38	21929600	0.55
7066	1986-06-30	35.87	36.25	35.75	35.87	17690400	0.56
7067	1986-06-27	36.25	36.75	35.50	35.87	12549600	0.56
7068	1986-06-26	35.87	36.37	35.50	36.25	29232000	0.56
7069	1986-06-25	35.00	36.00	35.00	35.87	32995200	0.56
7070	1986-06-24	34.75	35.12	34.38	34.88	35498400	0.54
7071	1986-06-23	36.00	36.25	34.62	34.75	29080800	0.54
7072	1986-06-20	35.00	36.13	35.00	36.00	40325600	0.56
7073	1986-06-19	34.25	35.75	33.87	35.00	86161600	0.55
7074	1986-06-18	34.25	34.75	32.50	34.25	107413600	0.53
7075	1986-06-17	35.87	36.00	34.00	34.25	55512800	0.53
7076	1986-06-16	36.37	36.87	35.62	35.87	43400000	0.56
7077	1986-06-13	36.00	36.37	35.25	36.37	35750400	0.57
7078	1986-06-12	36.13	36.37	36.00	36.00	32272800	0.56
7079	1986-06-11	36.00	36.25	35.50	36.13	46715200	0.56
7080	1986-06-10	36.00	36.00	35.12	36.00	61723200	0.56
7081	1986-06-09	37.75	37.88	35.87	36.00	61756800	0.56
7082	1986-06-06	38.88	38.88	37.50	37.75	44340800	0.59
7083	1986-06-05	38.75	39.12	38.50	38.88	36971200	0.61
7084	1986-06-04	37.88	38.88	37.75	38.75	75163200	0.60
7085	1986-06-03	37.13	38.12	37.13	37.88	81474400	0.59
7086	1986-06-02	37.00	37.37	36.75	37.13	49812000	0.58
7087	1986-05-30	37.00	37.25	36.50	37.00	31858400	0.58
7088	1986-05-29	37.25	37.25	36.50	37.00	25356800	0.58
7089	1986-05-28	36.87	37.50	36.75	37.25	51783200	0.58
7090	1986-05-27	37.00	37.00	36.37	36.87	21162400	0.57
7091	1986-05-23	36.75	37.13	36.37	37.00	34960800	0.58
7092	1986-05-22	37.00	37.50	35.75	36.75	55126400	0.57
7093	1986-05-21	35.38	37.25	35.00	37.00	86682400	0.58
7094	1986-05-20	35.62	35.62	34.25	35.38	61448800	0.55
7095	1986-05-19	36.00	36.50	35.50	35.62	52376800	0.56
7096	1986-05-16	36.00	36.25	35.12	36.00	79811200	0.56
7097	1986-05-15	36.87	37.00	35.62	36.00	55636000	0.56
7098	1986-05-14	36.00	37.37	36.00	36.87	120747200	0.57
7099	1986-05-13	36.37	36.50	35.25	36.00	117941600	0.56
7100	1986-05-12	33.37	36.63	33.25	36.37	100105600	0.57
7101	1986-05-09	33.00	33.63	32.75	33.37	55624800	0.52
7102	1986-05-08	31.50	33.13	31.50	33.00	58340800	0.51
7103	1986-05-07	32.63	32.87	31.25	31.50	49700000	0.49
7104	1986-05-06	32.25	33.25	32.25	32.63	54633600	0.51
7105	1986-05-05	30.50	32.50	30.50	32.12	37335200	0.50
7106	1986-05-02	30.25	31.00	30.13	30.50	23396800	0.48
7107	1986-05-01	30.25	30.25	29.75	30.25	64484000	0.47
7108	1986-04-30	31.25	31.62	30.25	30.25	34445600	0.47
7109	1986-04-29	32.00	32.25	26.87	31.25	33174400	0.49
7110	1986-04-28	32.25	32.75	31.75	32.00	36383200	0.50
7111	1986-04-25	31.38	32.63	31.38	32.25	65268000	0.50
7112	1986-04-24	29.63	31.50	29.50	31.38	114592800	0.49
7113	1986-04-23	29.87	30.37	29.37	29.63	65368800	0.46
7114	1986-04-22	30.37	31.25	29.63	29.87	81967200	0.47
7115	1986-04-21	29.87	30.75	29.87	30.37	68387200	0.47
7116	1986-04-18	29.00	29.87	28.75	29.75	61919200	0.46
7117	1986-04-17	28.25	29.13	28.00	29.00	67524800	0.45
7118	1986-04-16	27.38	28.50	27.38	28.25	52707200	0.44
7119	1986-04-15	26.87	27.50	26.87	27.38	32849600	0.43
7120	1986-04-14	27.00	27.25	26.75	26.87	21240800	0.42
7121	1986-04-11	27.25	27.50	27.00	27.00	18916800	0.42
7122	1986-04-10	27.13	27.38	26.87	27.25	27496000	0.42
7123	1986-04-09	27.62	27.75	26.87	27.13	33829600	0.42
7124	1986-04-08	27.25	27.75	27.25	27.62	48305600	0.43
7125	1986-04-07	26.75	27.50	26.25	27.25	30032800	0.42
7126	1986-04-04	27.00	27.00	26.63	26.75	31488800	0.42
7127	1986-04-03	27.25	27.62	26.87	27.00	52768800	0.42
7128	1986-04-02	27.25	27.38	26.25	27.25	81323200	0.42
7129	1986-04-01	28.25	28.25	27.00	27.25	55680800	0.42
7130	1986-03-31	28.25	28.50	28.00	28.25	46950400	0.44
7131	1986-03-27	28.25	29.00	28.25	28.25	54751200	0.44
7132	1986-03-26	27.88	28.75	27.88	28.25	55535200	0.44
7133	1986-03-25	26.75	27.88	26.75	27.88	70268800	0.43
7134	1986-03-24	27.62	27.62	26.37	26.75	73578400	0.42
7135	1986-03-21	28.25	28.75	27.50	27.62	65094400	0.43
7136	1986-03-20	28.00	29.63	28.00	28.25	226032800	0.44
7137	1986-03-19	26.87	27.25	26.37	26.50	47471200	0.41
7138	1986-03-18	26.00	27.25	25.87	26.87	62339200	0.42
7139	1986-03-17	26.00	26.00	25.37	26.00	29680000	0.41
7140	1986-03-14	24.75	26.25	24.75	26.13	96213600	0.41
7141	1986-03-13	24.75	25.00	24.38	24.75	28991200	0.39
7142	1986-03-12	24.88	25.12	24.75	24.75	21420000	0.39
7143	1986-03-11	24.62	24.88	24.50	24.88	25765600	0.39
7144	1986-03-10	24.75	24.88	24.62	24.62	18872000	0.38
7145	1986-03-07	25.37	25.37	24.75	24.75	24046400	0.39
7146	1986-03-06	25.25	25.75	25.12	25.37	25334400	0.40
7147	1986-03-05	24.62	25.50	24.25	25.25	44256800	0.39
7148	1986-03-04	24.62	25.00	24.50	24.62	22276800	0.38
7149	1986-03-03	25.00	25.12	24.50	24.62	27204800	0.38
7150	1986-02-28	25.63	25.87	24.88	25.00	31281600	0.39
7151	1986-02-27	26.00	26.13	25.50	25.63	27031200	0.40
7152	1986-02-26	26.37	26.75	26.00	26.00	41182400	0.41
7153	1986-02-25	25.75	26.37	25.12	26.37	56184800	0.41
7154	1986-02-24	25.25	25.75	25.00	25.75	61779200	0.40
7155	1986-02-21	25.12	25.75	25.12	25.25	47269600	0.39
7156	1986-02-20	25.00	25.37	24.88	25.12	34479200	0.39
7157	1986-02-19	23.88	25.50	23.88	25.00	89919200	0.39
7158	1986-02-18	23.75	24.00	23.25	23.88	37027200	0.37
7159	1986-02-14	23.88	24.12	23.75	23.75	34378400	0.37
7160	1986-02-13	24.00	24.00	23.75	23.88	27344800	0.37
7161	1986-02-12	23.88	24.00	23.75	24.00	33264000	0.37
7162	1986-02-11	23.88	24.00	23.50	23.88	38365600	0.37
7163	1986-02-10	24.00	24.50	23.75	23.88	27960800	0.37
7164	1986-02-07	24.12	24.12	23.50	24.00	32351200	0.37
7165	1986-02-06	23.75	24.25	23.63	24.12	33555200	0.38
7166	1986-02-05	23.75	23.88	23.50	23.75	49291200	0.37
7167	1986-02-04	23.88	24.38	23.75	23.75	65044000	0.37
7168	1986-02-03	23.13	24.00	22.87	23.88	87505600	0.37
7169	1986-01-31	23.00	23.25	22.87	23.13	36926400	0.36
7170	1986-01-30	23.50	23.50	22.87	23.00	59220000	0.36
7171	1986-01-29	22.25	24.38	22.00	23.63	147392000	0.37
7172	1986-01-28	22.13	22.37	22.00	22.25	55574400	0.35
7173	1986-01-27	22.63	22.75	22.00	22.13	97395200	0.34
7174	1986-01-24	23.00	23.37	22.63	22.63	27994400	0.35
7175	1986-01-23	23.37	23.50	22.75	23.00	39104800	0.36
7176	1986-01-22	24.00	24.12	22.37	23.37	35750400	0.36
7177	1986-01-21	23.88	24.12	23.75	24.00	37990400	0.37
7178	1986-01-20	24.00	24.00	23.37	23.88	31852800	0.37
7179	1986-01-17	24.50	24.75	23.88	24.00	86346400	0.37
7180	1986-01-16	23.88	24.75	23.88	24.50	133694400	0.38
7181	1986-01-15	23.25	24.00	23.13	23.88	105868000	0.37
7182	1986-01-14	23.00	23.75	22.50	23.25	68174400	0.36
7183	1986-01-13	22.75	23.13	22.50	23.00	53855200	0.36
7184	1986-01-10	22.63	23.13	22.63	22.75	38309600	0.35
7185	1986-01-09	22.87	23.00	21.87	22.63	111809600	0.35
7186	1986-01-08	23.00	23.50	22.75	22.87	151900000	0.36
7187	1986-01-07	22.25	23.00	22.13	23.00	117633600	0.36
7188	1986-01-06	22.37	22.37	21.87	22.25	46261600	0.35
7189	1986-01-03	22.25	22.37	22.13	22.37	60541600	0.35
7190	1986-01-02	22.00	22.25	21.75	22.25	29355200	0.35
7191	1985-12-31	22.25	22.37	22.00	22.00	21812000	0.34
7192	1985-12-30	22.37	22.63	22.13	22.25	26919200	0.35
7193	1985-12-27	21.75	22.63	21.75	22.37	30721600	0.35
7194	1985-12-26	21.75	22.00	21.62	21.75	11463200	0.34
7195	1985-12-24	21.87	22.00	21.62	21.75	16150400	0.34
7196	1985-12-23	22.37	22.50	21.62	21.87	35806400	0.34
7197	1985-12-20	22.50	22.75	22.25	22.37	51508800	0.35
7198	1985-12-19	22.25	22.75	22.13	22.50	67530400	0.35
7199	1985-12-18	21.38	22.87	21.38	22.25	139949600	0.35
7200	1985-12-17	20.88	21.00	20.38	20.62	27266400	0.32
7201	1985-12-16	20.00	21.25	20.00	20.88	72228800	0.33
7202	1985-12-13	20.00	20.25	19.75	20.00	62787200	0.31
7203	1985-12-12	19.87	20.25	19.87	20.00	31315200	0.31
7204	1985-12-11	19.50	20.13	19.50	19.75	59404800	0.31
7205	1985-12-10	19.37	19.63	19.25	19.50	50226400	0.30
7206	1985-12-09	19.75	20.00	19.25	19.37	34966400	0.30
7207	1985-12-06	20.13	20.13	19.63	19.75	16363200	0.31
7208	1985-12-05	20.50	20.75	20.00	20.13	31287200	0.31
7209	1985-12-04	20.13	20.62	20.13	20.50	41277600	0.32
7210	1985-12-03	20.25	20.38	20.00	20.13	38768800	0.31
7211	1985-12-02	20.13	20.25	20.00	20.25	25048800	0.32
7212	1985-11-29	20.00	20.13	19.87	20.13	24757600	0.31
7213	1985-11-27	19.37	20.13	19.25	20.00	47930400	0.31
7214	1985-11-26	19.13	19.50	19.00	19.37	41115200	0.30
7215	1985-11-25	19.00	19.25	19.00	19.13	24298400	0.30
7216	1985-11-22	19.00	19.25	18.87	19.00	32188800	0.30
7217	1985-11-21	19.00	19.25	19.00	19.00	25737600	0.30
7218	1985-11-20	19.25	19.37	19.00	19.00	24768800	0.30
7219	1985-11-19	19.87	20.00	19.25	19.25	23581600	0.30
7220	1985-11-18	19.87	20.00	19.87	19.87	16139200	0.31
7221	1985-11-15	20.00	20.25	19.87	19.87	20395200	0.31
7222	1985-11-14	20.00	20.13	20.00	20.00	34876800	0.31
7223	1985-11-13	19.87	19.87	19.37	19.37	25390400	0.30
7224	1985-11-12	20.00	20.25	19.87	19.87	43411200	0.31
7225	1985-11-11	20.50	20.75	20.00	20.00	44693600	0.31
7226	1985-11-08	20.50	20.75	20.50	20.50	73528000	0.32
7227	1985-11-07	19.63	19.87	19.63	19.63	79284800	0.31
7228	1985-11-06	19.25	19.37	19.25	19.25	50114400	0.30
7229	1985-11-05	18.75	19.13	18.63	18.63	26885600	0.29
7230	1985-11-04	18.75	19.13	18.75	18.75	38931200	0.29
7231	1985-11-01	18.63	19.00	18.63	18.63	23139200	0.29
7232	1985-10-31	19.00	19.25	18.63	18.63	38768800	0.29
7233	1985-10-30	19.00	19.00	19.00	19.00	56644000	0.30
7234	1985-10-29	18.00	18.00	17.88	17.88	32720800	0.28
7235	1985-10-28	18.00	18.12	18.00	18.00	14868000	0.28
7236	1985-10-25	18.37	18.37	18.00	18.00	15820000	0.28
7237	1985-10-24	18.37	18.87	18.37	18.37	68157600	0.29
7238	1985-10-23	18.00	18.50	18.00	18.00	37094400	0.28
7239	1985-10-22	18.00	18.25	18.00	18.00	106136800	0.28
7240	1985-10-21	17.75	17.75	17.25	17.25	29719200	0.27
7241	1985-10-18	18.25	18.37	17.75	17.75	57607200	0.28
7242	1985-10-17	18.25	19.13	18.25	18.25	87046400	0.28
7243	1985-10-16	18.00	18.12	18.00	18.00	72111200	0.28
7244	1985-10-15	17.00	17.12	17.00	17.00	73472000	0.26
7245	1985-10-14	16.63	16.63	16.63	16.63	38796800	0.26
7246	1985-10-11	16.00	16.25	16.00	16.00	29573600	0.25
7247	1985-10-10	15.87	16.00	15.87	15.87	65436000	0.25
7248	1985-10-09	15.13	15.25	15.00	15.00	20703200	0.23
7249	1985-10-08	15.13	15.13	15.13	15.13	21744800	0.24
7250	1985-10-07	15.00	15.25	15.00	15.00	22982400	0.23
7251	1985-10-04	15.50	15.50	15.00	15.00	17382400	0.23
7252	1985-10-03	15.63	15.63	15.50	15.50	12230400	0.24
7253	1985-10-02	15.75	15.87	15.63	15.63	5376000	0.24
7254	1985-10-01	15.75	15.87	15.75	15.75	22086400	0.25
7255	1985-09-30	15.87	16.00	15.75	15.75	9161600	0.25
7256	1985-09-27	15.88	16.00	15.88	15.88	250400	0.25
7257	1985-09-26	15.87	16.00	15.87	15.87	13372800	0.25
7258	1985-09-25	16.50	16.50	15.87	15.87	26124000	0.25
7259	1985-09-24	16.88	17.25	16.50	16.50	22024800	0.26
7260	1985-09-23	16.88	17.12	16.88	16.88	29646400	0.26
7261	1985-09-20	17.00	17.12	16.75	16.75	33807200	0.26
7262	1985-09-19	17.00	17.00	17.00	17.00	46580800	0.26
7263	1985-09-18	16.25	16.25	16.25	16.25	30021600	0.25
7264	1985-09-17	15.25	15.25	15.25	15.25	45936800	0.24
7265	1985-09-16	15.75	15.75	15.25	15.25	9245600	0.24
7266	1985-09-13	16.13	16.13	15.75	15.75	17634400	0.25
7267	1985-09-12	16.13	16.13	16.13	16.13	27792800	0.25
7268	1985-09-11	15.50	15.63	15.50	15.50	21772800	0.24
7269	1985-09-10	15.37	15.63	15.37	15.37	30441600	0.24
7270	1985-09-09	15.25	15.37	15.25	15.25	33079200	0.24
7271	1985-09-06	15.00	15.00	15.00	15.00	23200800	0.23
7272	1985-09-05	14.87	15.00	14.87	14.87	8204000	0.23
7273	1985-09-04	14.87	15.13	14.87	14.87	11888800	0.23
7274	1985-09-03	15.00	15.00	14.75	14.75	9363200	0.23
7275	1985-08-30	15.00	15.00	15.00	15.00	10718400	0.23
7276	1985-08-29	15.25	15.25	14.87	14.87	14028000	0.23
7277	1985-08-28	15.25	15.37	15.25	15.25	10236800	0.24
7278	1985-08-27	15.25	15.25	15.25	15.25	10729600	0.24
7279	1985-08-26	15.13	15.13	15.13	15.13	8915200	0.24
7280	1985-08-23	14.87	15.00	14.75	14.75	11004000	0.23
7281	1985-08-22	15.25	15.25	14.87	14.87	30828000	0.23
7282	1985-08-21	15.25	15.25	15.25	15.25	19252800	0.24
7283	1985-08-20	15.25	15.25	15.25	15.25	16738400	0.24
7284	1985-08-19	15.00	15.25	15.00	15.00	11967200	0.23
7285	1985-08-16	14.62	14.87	14.62	14.62	20938400	0.23
7286	1985-08-15	14.62	14.75	14.50	14.50	26297600	0.23
7287	1985-08-14	15.25	15.25	14.62	14.62	72475200	0.23
7288	1985-08-13	15.25	15.50	15.25	15.25	10595200	0.24
7289	1985-08-12	15.25	15.25	15.00	15.00	13748000	0.23
7290	1985-08-09	15.25	15.25	15.25	15.25	15237600	0.24
7291	1985-08-08	15.13	15.25	15.13	15.13	36943200	0.24
7292	1985-08-07	15.25	16.00	14.87	14.87	37934400	0.23
7293	1985-08-06	15.37	15.75	15.25	15.25	15769600	0.24
7294	1985-08-05	15.75	15.87	15.37	15.37	23083200	0.24
7295	1985-08-02	15.87	15.87	15.75	15.75	24354400	0.25
7296	1985-08-01	15.87	16.13	15.87	15.87	12891200	0.25
7297	1985-07-31	16.25	16.37	15.87	15.87	20126400	0.25
7298	1985-07-30	16.25	16.37	16.25	16.25	22366400	0.25
7299	1985-07-29	16.63	16.63	16.00	16.00	19437600	0.25
7300	1985-07-26	16.63	16.75	16.63	16.63	32631200	0.26
7301	1985-07-25	16.63	16.75	16.63	16.63	78769600	0.26
7302	1985-07-24	16.50	16.75	16.25	16.25	42179200	0.25
7303	1985-07-23	16.88	17.12	16.50	16.50	42173600	0.26
7304	1985-07-22	17.38	17.38	16.88	16.88	48076000	0.26
7305	1985-07-19	17.38	17.38	17.38	17.38	28728000	0.27
7306	1985-07-18	17.62	17.62	17.25	17.25	44766400	0.27
7307	1985-07-17	17.62	17.88	17.62	17.62	29545600	0.27
7308	1985-07-16	17.75	17.88	17.50	17.50	35840000	0.27
7309	1985-07-15	17.88	18.25	17.75	17.75	19420800	0.28
7310	1985-07-12	18.00	18.00	17.88	17.88	11760000	0.28
7311	1985-07-11	18.00	18.12	18.00	18.00	16223200	0.28
7312	1985-07-10	18.00	18.00	18.00	18.00	26510400	0.28
7313	1985-07-09	17.62	17.75	17.62	17.62	36976800	0.27
7314	1985-07-08	17.62	17.75	17.62	17.62	23055200	0.27
7315	1985-07-05	17.62	17.75	17.62	17.62	9144800	0.27
7316	1985-07-03	17.50	17.50	17.50	17.50	17124800	0.27
7317	1985-07-02	18.12	18.25	17.25	17.25	19432000	0.27
7318	1985-07-01	18.12	18.25	18.12	18.12	25860800	0.28
7319	1985-06-28	18.37	18.50	18.00	18.00	33936000	0.28
7320	1985-06-27	18.37	18.50	18.37	18.37	48115200	0.29
7321	1985-06-26	18.12	18.12	18.12	18.12	33051200	0.28
7322	1985-06-25	17.50	17.88	17.50	17.50	73477600	0.27
7323	1985-06-24	17.25	17.50	17.25	17.25	51441600	0.27
7324	1985-06-21	16.13	16.50	16.13	16.13	41535200	0.25
7325	1985-06-20	15.75	15.75	15.75	15.75	47700800	0.25
7326	1985-06-19	15.63	15.87	15.63	15.63	42996800	0.24
7327	1985-06-18	15.25	15.50	15.25	15.25	66304000	0.24
7328	1985-06-17	14.87	15.00	14.87	14.87	59085600	0.23
7329	1985-06-14	14.87	15.75	14.75	14.75	141416800	0.23
7330	1985-06-13	15.75	15.87	14.87	14.87	94880800	0.23
7331	1985-06-12	16.13	16.25	15.75	15.75	61997600	0.25
7332	1985-06-11	16.13	16.50	16.13	16.13	75180000	0.25
7333	1985-06-10	16.37	16.50	16.13	16.13	79032800	0.25
7334	1985-06-07	17.00	17.00	16.37	16.37	118809600	0.26
7335	1985-06-06	17.00	17.00	17.00	17.00	67799200	0.26
7336	1985-06-05	17.25	17.75	16.88	16.88	71601600	0.26
7337	1985-06-04	17.25	17.38	17.25	17.25	100480800	0.27
7338	1985-06-03	17.00	17.00	16.00	16.00	144004000	0.25
7339	1985-05-31	17.62	18.00	17.38	17.38	92355200	0.27
7340	1985-05-30	17.62	17.88	17.62	17.62	78730400	0.27
7341	1985-05-29	17.12	17.25	17.12	17.12	61639200	0.27
7342	1985-05-28	17.88	17.88	16.88	16.88	127741600	0.26
7343	1985-05-24	19.75	19.75	18.12	18.12	147369600	0.28
7344	1985-05-23	20.50	20.50	19.75	19.75	59791200	0.31
7345	1985-05-22	20.75	20.88	20.62	20.62	30139200	0.32
7346	1985-05-21	21.25	21.25	20.75	20.75	38136000	0.32
7347	1985-05-20	21.75	22.25	21.38	21.38	49296800	0.33
7348	1985-05-17	21.38	22.13	21.25	21.75	52964800	0.34
7349	1985-05-16	21.38	22.00	21.38	21.38	57635200	0.33
7350	1985-05-15	20.00	20.38	20.00	20.00	32608800	0.31
7351	1985-05-14	20.00	20.13	19.75	19.75	30436000	0.31
7352	1985-05-13	20.25	20.38	20.00	20.00	21806400	0.31
7353	1985-05-10	20.00	20.50	20.00	20.25	34020000	0.32
7354	1985-05-09	20.00	20.13	20.00	20.00	31768800	0.31
7355	1985-05-08	19.87	19.87	19.87	19.87	36097600	0.31
7356	1985-05-07	20.00	20.00	20.00	20.00	26902400	0.31
7357	1985-05-06	20.00	20.25	19.75	19.75	14033600	0.31
7358	1985-05-03	19.25	20.13	19.25	20.00	39530400	0.31
7359	1985-05-02	20.62	20.62	19.25	19.25	82443200	0.30
7360	1985-05-01	21.25	21.38	20.88	20.88	14336000	0.33
7361	1985-04-30	21.25	21.38	21.25	21.25	23682400	0.33
7362	1985-04-29	21.87	22.00	21.12	21.12	15551200	0.33
7363	1985-04-26	22.00	22.63	21.87	21.87	29926400	0.34
7364	1985-04-25	22.00	22.13	22.00	22.00	21907200	0.34
7365	1985-04-24	22.13	22.50	22.00	22.00	19734400	0.34
7366	1985-04-23	22.13	22.25	22.13	22.13	29573600	0.34
7367	1985-04-22	22.50	22.50	21.62	21.62	25648000	0.34
7368	1985-04-19	22.87	22.87	22.37	22.50	24007200	0.35
7369	1985-04-18	22.87	23.00	22.87	22.87	50607200	0.36
7370	1985-04-17	22.63	22.87	22.63	22.63	30811200	0.35
7371	1985-04-16	21.62	21.75	21.62	21.62	16912000	0.34
7372	1985-04-15	21.38	21.62	21.38	21.38	14957600	0.33
7373	1985-04-12	21.38	21.38	20.75	20.88	18132800	0.33
7374	1985-04-11	21.38	22.00	21.38	21.38	36668800	0.33
7375	1985-04-10	21.00	21.25	21.00	21.00	56728000	0.33
7376	1985-04-09	19.63	19.75	19.63	19.63	65973600	0.31
7377	1985-04-08	20.88	21.00	19.63	19.63	49683200	0.31
7378	1985-04-04	21.00	21.12	20.62	20.88	40465600	0.33
7379	1985-04-03	21.00	21.12	21.00	21.00	60664800	0.33
7380	1985-04-02	21.62	21.75	21.00	21.00	56856800	0.33
7381	1985-04-01	22.13	22.63	21.62	21.62	28515200	0.34
7382	1985-03-29	21.87	22.25	21.87	22.13	21795200	0.34
7383	1985-03-28	21.87	22.25	21.87	21.87	32401600	0.34
7384	1985-03-27	22.50	22.75	21.87	21.87	27837600	0.34
7385	1985-03-26	22.50	22.50	22.50	22.50	30357600	0.35
7386	1985-03-25	22.25	22.25	21.62	21.62	27490400	0.34
7387	1985-03-22	22.63	23.00	22.25	22.25	20092800	0.35
7388	1985-03-21	22.63	23.00	22.63	22.63	40616800	0.35
7389	1985-03-20	22.25	22.63	22.25	22.25	101242400	0.35
7390	1985-03-19	22.87	23.13	22.00	22.00	42862400	0.34
7391	1985-03-18	22.87	23.13	22.87	22.87	31192000	0.36
7392	1985-03-15	21.75	23.13	21.62	22.63	45354400	0.35
7393	1985-03-14	21.75	21.87	21.75	21.75	60401600	0.34
7394	1985-03-13	23.00	23.00	21.75	21.75	62781600	0.34
7395	1985-03-12	23.00	23.25	23.00	23.00	54857600	0.36
7396	1985-03-11	22.25	22.37	22.25	22.25	71500800	0.35
7397	1985-03-08	22.13	22.13	20.75	21.50	118389600	0.33
7398	1985-03-07	24.62	24.75	22.13	22.13	183495200	0.34
7399	1985-03-06	25.87	25.87	24.62	24.62	48400800	0.38
7400	1985-03-05	25.87	25.87	25.87	25.87	32692800	0.40
7401	1985-03-04	25.25	26.00	25.25	25.25	38276000	0.39
7402	1985-03-01	24.75	24.88	24.00	24.88	61857600	0.39
7403	1985-02-28	25.12	25.12	24.75	24.75	79766400	0.39
7404	1985-02-27	26.75	26.75	25.12	25.12	100895200	0.39
7405	1985-02-26	27.25	27.38	26.75	26.75	47241600	0.42
7406	1985-02-25	27.62	27.75	27.25	27.25	24634400	0.42
7407	1985-02-22	26.87	27.88	26.87	27.62	56632800	0.43
7408	1985-02-21	26.87	27.00	26.87	26.87	77056000	0.42
7409	1985-02-20	27.62	27.75	26.37	26.37	54992000	0.41
7410	1985-02-19	27.88	27.88	27.62	27.62	37458400	0.43
7411	1985-02-15	27.62	28.12	27.38	28.00	43405600	0.44
7412	1985-02-14	28.38	28.62	27.62	27.62	106708000	0.43
7413	1985-02-13	29.75	29.75	28.38	28.38	131756800	0.44
7414	1985-02-12	30.50	30.63	29.75	29.75	56627200	0.46
7415	1985-02-11	30.50	30.75	30.50	30.50	86738400	0.48
7416	1985-02-08	29.87	30.00	29.50	29.87	33006400	0.47
7417	1985-02-07	30.00	30.37	29.87	29.87	61370400	0.47
7418	1985-02-06	30.00	30.00	30.00	30.00	48608000	0.47
7419	1985-02-05	29.50	30.00	29.50	29.50	47510400	0.46
7420	1985-02-04	29.25	29.37	29.25	29.25	54504800	0.46
7421	1985-02-01	29.00	29.13	28.38	28.62	34434400	0.45
7422	1985-01-31	29.87	30.00	29.00	29.00	69059200	0.45
7423	1985-01-30	29.87	30.50	29.87	29.87	123110400	0.47
7424	1985-01-29	30.25	30.50	29.87	29.87	55932800	0.47
7425	1985-01-28	30.25	30.63	30.25	30.25	103045600	0.47
7426	1985-01-25	29.00	29.63	28.38	29.63	79615200	0.46
7427	1985-01-24	29.63	29.63	29.00	29.00	99265600	0.45
7428	1985-01-23	30.13	30.25	29.63	29.63	107626400	0.46
7429	1985-01-22	30.13	30.25	30.13	30.13	106209600	0.47
7430	1985-01-21	29.25	29.50	29.25	29.25	81356800	0.46
7431	1985-01-18	28.12	29.25	28.00	28.62	88166400	0.45
7432	1985-01-17	30.25	30.75	28.12	28.12	136880800	0.44
7433	1985-01-16	30.25	30.75	30.25	30.25	47471200	0.47
7434	1985-01-15	30.63	31.12	30.00	30.00	66242400	0.47
7435	1985-01-14	30.63	30.88	30.63	30.63	67608800	0.48
7436	1985-01-11	30.00	30.25	29.50	29.75	51262400	0.46
7437	1985-01-10	30.00	30.13	30.00	30.00	69266400	0.47
7438	1985-01-09	28.75	29.13	28.75	28.75	41680800	0.45
7439	1985-01-08	28.25	28.50	28.00	28.00	35280000	0.44
7440	1985-01-07	28.38	28.50	28.25	28.25	42728000	0.44
7441	1985-01-04	28.38	28.50	28.00	28.38	34316800	0.44
7442	1985-01-03	28.38	29.13	28.38	28.38	41652800	0.44
7443	1985-01-02	29.13	29.13	27.88	27.88	43825600	0.43
7444	1984-12-31	29.13	29.25	29.13	29.13	51940000	0.45
7445	1984-12-28	27.75	28.87	27.62	28.75	41333600	0.45
7446	1984-12-27	27.75	27.88	27.75	27.75	24690400	0.43
7447	1984-12-26	27.62	27.88	27.62	27.62	16794400	0.43
7448	1984-12-24	27.50	27.62	27.50	27.50	16884000	0.43
7449	1984-12-21	27.38	27.50	26.75	27.00	30973600	0.42
7450	1984-12-20	27.50	28.00	27.38	27.38	34960800	0.43
7451	1984-12-19	28.62	28.75	27.50	27.50	79374400	0.43
7452	1984-12-18	28.62	28.75	28.62	28.62	85142400	0.45
7453	1984-12-17	27.00	27.25	27.00	27.00	31309600	0.42
7454	1984-12-14	25.75	26.63	25.75	26.37	24035200	0.41
7455	1984-12-13	25.75	26.25	25.75	25.75	16710400	0.40
7456	1984-12-12	26.37	26.37	25.50	25.50	27518400	0.40
7457	1984-12-11	26.75	27.13	26.37	26.37	30945600	0.41
7458	1984-12-10	27.25	27.25	26.75	26.75	27871200	0.42
7459	1984-12-07	27.38	28.38	27.13	27.25	123631200	0.42
7460	1984-12-06	27.38	27.50	27.38	27.38	79318400	0.43
7461	1984-12-05	26.13	26.13	26.13	26.13	65727200	0.41
7462	1984-12-04	24.88	25.37	24.88	24.88	30094400	0.39
7463	1984-12-03	24.75	24.88	24.38	24.38	24500000	0.38
7464	1984-11-30	25.37	25.63	24.62	24.75	27176800	0.39
7465	1984-11-29	25.87	25.87	25.37	25.37	43719200	0.40
7466	1984-11-28	25.87	26.50	25.87	25.87	102631200	0.40
7467	1984-11-27	24.62	24.88	24.62	24.62	31852800	0.38
7468	1984-11-26	24.00	24.00	24.00	24.00	25160800	0.37
7469	1984-11-23	23.37	24.12	23.37	23.75	34272000	0.37
7470	1984-11-21	23.13	23.25	23.13	23.13	44682400	0.36
7471	1984-11-20	22.63	22.75	22.63	22.63	65811200	0.35
7472	1984-11-19	23.25	23.37	21.87	21.87	58245600	0.34
7473	1984-11-16	23.75	24.12	23.13	23.25	41440000	0.36
7474	1984-11-15	23.75	24.00	23.75	23.75	26650400	0.37
7475	1984-11-14	23.75	24.00	23.75	23.75	26084800	0.37
7476	1984-11-13	24.12	24.62	23.50	23.50	31668000	0.37
7477	1984-11-12	24.12	24.25	24.12	24.12	28313600	0.38
7478	1984-11-09	24.75	24.88	23.00	23.25	73533600	0.36
7479	1984-11-08	25.75	25.75	24.75	24.75	22030400	0.39
7480	1984-11-07	26.25	26.37	25.75	25.75	57887200	0.40
7481	1984-11-06	26.25	26.37	26.25	26.25	56330400	0.41
7482	1984-11-05	24.88	25.37	24.75	24.75	26342400	0.39
7483	1984-11-02	25.00	25.12	24.75	24.88	6921600	0.39
7484	1984-11-01	25.00	25.25	25.00	25.00	11760000	0.39
7485	1984-10-31	25.00	25.25	24.88	24.88	15058400	0.39
7486	1984-10-30	25.00	25.25	25.00	25.00	18648000	0.39
7487	1984-10-29	24.75	24.88	24.75	24.75	12661600	0.39
7488	1984-10-26	25.25	25.25	24.50	24.62	28711200	0.38
7489	1984-10-25	26.25	26.25	25.25	25.25	39541600	0.39
7490	1984-10-24	26.25	26.50	26.25	26.25	41753600	0.41
7491	1984-10-23	26.00	26.25	26.00	26.00	46608800	0.41
7492	1984-10-22	25.63	26.00	25.37	25.37	28688800	0.40
7493	1984-10-19	25.63	27.38	25.50	25.63	81530400	0.40
7494	1984-10-18	25.63	25.75	25.63	25.63	61790400	0.40
7495	1984-10-17	24.88	25.00	24.88	24.88	39160800	0.39
7496	1984-10-16	24.00	24.12	23.88	23.88	29506400	0.37
7497	1984-10-15	24.00	24.25	24.00	24.00	60816000	0.37
7498	1984-10-12	23.75	23.88	22.50	22.75	66449600	0.35
7499	1984-10-11	23.88	24.50	23.75	23.75	45690400	0.37
7500	1984-10-10	24.62	24.62	23.88	23.88	91212800	0.37
7501	1984-10-09	24.88	25.00	24.62	24.62	31315200	0.38
7502	1984-10-08	24.88	25.00	24.88	24.88	11743200	0.39
7503	1984-10-05	25.37	25.37	24.75	24.88	24393600	0.39
7504	1984-10-04	25.37	25.63	25.37	25.37	31371200	0.40
7505	1984-10-03	25.12	25.50	25.12	25.12	30105600	0.39
7506	1984-10-02	24.75	25.63	24.75	24.75	29562400	0.39
7507	1984-10-01	25.00	25.00	24.50	24.50	24444000	0.38
7508	1984-09-28	25.75	25.75	24.62	25.12	58352000	0.39
7509	1984-09-27	25.75	25.87	25.75	25.75	26482400	0.40
7510	1984-09-26	26.13	27.25	25.75	25.75	27742400	0.40
7511	1984-09-25	26.50	26.50	26.13	26.13	41697600	0.41
7512	1984-09-24	26.87	27.00	26.63	26.63	19751200	0.41
7513	1984-09-21	27.13	27.88	26.50	26.87	24959200	0.42
7514	1984-09-20	27.13	27.38	27.13	27.13	16542400	0.42
7515	1984-09-19	27.62	27.88	27.00	27.00	26572000	0.42
7516	1984-09-18	28.62	28.87	27.62	27.62	24326400	0.43
7517	1984-09-17	28.62	29.00	28.62	28.62	48188000	0.45
7518	1984-09-14	27.62	28.50	27.62	27.88	61717600	0.43
7519	1984-09-13	27.50	27.62	27.50	27.50	51833600	0.43
7520	1984-09-12	26.87	27.00	26.13	26.13	33280800	0.41
7521	1984-09-11	26.63	27.38	26.63	26.87	38096800	0.42
7522	1984-09-10	26.50	26.63	25.87	26.37	16156000	0.41
7523	1984-09-07	26.50	26.87	26.25	26.50	20815200	0.41
7524	1984-09-06	26.25	26.87	26.25	26.50	32743200	0.41
7525	1984-09-05	26.25	26.63	26.00	26.25	25939200	0.41
7526	1984-09-04	26.50	26.75	26.00	26.25	29960000	0.41
7527	1984-08-31	27.00	27.13	26.13	26.50	34462400	0.41
7528	1984-08-30	27.50	27.88	27.00	27.00	12740000	0.42
7529	1984-08-29	28.25	28.38	27.25	27.50	18530400	0.43
7530	1984-08-28	27.88	28.25	27.62	28.25	14789600	0.44
7531	1984-08-27	28.12	28.12	27.38	27.88	21918400	0.43
7532	1984-08-24	28.12	28.50	27.88	28.12	17724000	0.44
7533	1984-08-23	28.00	28.62	28.00	28.12	20854400	0.44
7534	1984-08-22	28.50	29.25	27.75	28.00	55104000	0.44
7535	1984-08-21	27.38	28.75	27.38	28.50	44884000	0.44
7536	1984-08-20	27.50	27.62	26.63	27.38	34613600	0.43
7537	1984-08-17	28.12	28.25	27.13	27.50	38483200	0.43
7538	1984-08-16	27.88	28.38	27.50	28.12	36204000	0.44
7539	1984-08-15	28.75	28.75	27.62	27.88	44721600	0.43
7540	1984-08-14	30.00	30.25	28.50	28.87	43517600	0.45
7541	1984-08-13	28.50	30.25	28.12	30.00	60362400	0.47
7542	1984-08-10	29.75	30.88	28.38	28.50	99344000	0.44
7543	1984-08-09	28.50	30.00	27.88	29.75	64405600	0.46
7544	1984-08-08	29.63	30.25	28.25	28.50	73600800	0.44
7545	1984-08-07	29.25	30.00	27.88	29.63	83120800	0.46
7546	1984-08-06	27.38	30.50	27.25	29.25	156699200	0.46
7547	1984-08-03	24.12	27.50	24.00	27.38	154515200	0.43
7548	1984-08-02	25.00	25.37	24.12	24.12	75919200	0.38
7549	1984-08-01	25.50	25.75	24.25	25.00	71433600	0.39
7550	1984-07-31	25.50	25.87	24.88	25.50	49907200	0.40
7551	1984-07-30	27.13	27.25	25.25	25.50	31259200	0.40
7552	1984-07-27	27.25	27.50	27.00	27.13	18485600	0.42
7553	1984-07-26	26.75	27.62	26.50	27.25	35834400	0.42
7554	1984-07-25	26.75	27.38	26.75	26.75	50114400	0.42
7555	1984-07-24	25.12	27.00	25.00	26.63	44811200	0.41
7556	1984-07-23	25.37	25.37	24.50	25.12	23508800	0.39
7557	1984-07-20	25.37	25.75	25.25	25.37	8293600	0.40
7558	1984-07-19	25.37	25.75	25.12	25.37	19476800	0.40
7559	1984-07-18	25.75	25.87	25.25	25.37	26006400	0.40
7560	1984-07-17	25.75	26.00	25.37	25.75	21212800	0.40
7561	1984-07-16	26.37	26.37	25.00	25.75	50747200	0.40
7562	1984-07-13	26.63	27.13	26.00	26.37	33986400	0.41
7563	1984-07-12	26.50	27.13	26.37	26.63	42173600	0.41
7564	1984-07-11	26.87	27.25	26.13	26.50	30273600	0.41
7565	1984-07-10	26.25	27.13	26.13	26.87	43075200	0.42
7566	1984-07-09	25.12	26.37	24.75	26.25	47667200	0.41
7567	1984-07-06	24.75	25.50	24.25	25.12	23912000	0.39
7568	1984-07-05	25.25	25.50	24.38	24.75	23296000	0.39
7569	1984-07-03	25.63	25.75	24.88	25.25	44766400	0.39
7570	1984-07-02	26.50	26.63	25.12	25.63	39916800	0.40
7571	1984-06-29	26.37	27.75	26.37	26.50	35498400	0.41
7572	1984-06-28	25.25	26.75	25.25	26.37	29579200	0.41
7573	1984-06-27	26.00	26.25	24.25	25.25	94320800	0.39
7574	1984-06-26	27.25	27.38	26.00	26.00	37161600	0.41
7575	1984-06-25	28.62	28.87	27.00	27.25	41871200	0.42
7576	1984-06-22	29.00	29.50	28.62	28.62	21151200	0.45
7577	1984-06-21	30.25	30.63	29.00	29.00	35476000	0.45
7578	1984-06-20	29.37	30.25	28.75	30.25	29881600	0.47
7579	1984-06-19	29.63	30.37	29.37	29.37	40236000	0.46
7580	1984-06-18	29.00	29.75	28.38	29.63	28649600	0.46
7581	1984-06-15	28.87	29.37	28.87	29.00	22444800	0.45
7582	1984-06-14	29.75	29.75	28.75	28.87	25239200	0.45
7583	1984-06-13	29.25	29.87	29.25	29.75	28929600	0.46
7584	1984-06-12	28.62	29.50	28.50	29.13	29282400	0.45
7585	1984-06-11	28.62	28.87	28.25	28.62	21061600	0.45
7586	1984-06-08	28.75	28.87	28.00	28.62	27244000	0.45
7587	1984-06-07	29.00	29.13	28.12	28.75	25636800	0.45
7588	1984-06-06	27.88	29.13	27.75	29.00	40364800	0.45
7589	1984-06-05	29.13	29.13	27.75	27.88	82107200	0.43
7590	1984-06-04	30.37	30.75	29.37	29.63	37072000	0.46
7591	1984-06-01	29.37	30.37	29.25	30.37	60575200	0.47
7592	1984-05-31	29.00	29.75	28.75	29.37	41753600	0.46
7593	1984-05-30	29.37	29.50	28.00	29.00	79609600	0.45
7594	1984-05-29	29.50	29.75	28.87	29.37	39065600	0.46
7595	1984-05-25	29.37	29.87	29.13	29.50	30027200	0.46
7596	1984-05-24	30.25	30.25	28.87	29.37	48328000	0.46
7597	1984-05-23	30.88	31.12	30.25	30.25	42240800	0.47
7598	1984-05-22	31.88	31.88	30.00	30.88	75314400	0.48
7599	1984-05-21	29.75	32.25	29.63	31.88	108763200	0.50
7600	1984-05-18	29.13	29.87	28.75	29.75	48367200	0.46
7601	1984-05-17	30.50	30.50	28.75	29.13	70487200	0.45
7602	1984-05-16	31.88	32.12	30.37	30.50	54930400	0.48
7603	1984-05-15	31.62	32.12	31.50	31.88	25676000	0.50
7604	1984-05-14	32.12	32.12	31.25	31.62	22321600	0.49
7605	1984-05-11	33.13	33.25	31.00	32.25	49431200	0.50
7606	1984-05-10	33.13	33.63	32.25	33.13	59656800	0.52
7607	1984-05-09	32.87	34.38	32.50	33.13	101253600	0.52
7608	1984-05-08	31.25	33.13	31.25	32.87	63750400	0.51
7609	1984-05-07	30.13	31.38	29.87	31.12	40017600	0.48
7610	1984-05-04	31.62	31.62	30.00	30.13	65111200	0.47
7611	1984-05-03	33.00	33.00	31.00	31.62	81855200	0.49
7612	1984-05-02	33.25	33.50	32.37	33.00	79329600	0.51
7613	1984-05-01	31.75	33.25	31.75	33.25	101628800	0.52
7614	1984-04-30	30.13	31.38	29.87	31.38	73287200	0.49
7615	1984-04-27	29.75	30.75	29.25	30.13	92999200	0.47
7616	1984-04-26	27.75	29.87	27.75	29.75	79626400	0.46
7617	1984-04-25	27.88	28.12	27.38	27.62	48720000	0.43
7618	1984-04-24	28.38	28.87	27.75	27.88	70392000	0.43
7619	1984-04-23	28.25	29.13	28.00	28.38	73466400	0.44
7620	1984-04-19	28.00	28.38	27.75	28.25	30850400	0.44
7621	1984-04-18	27.50	28.12	27.38	28.00	49918400	0.44
7622	1984-04-17	26.75	27.88	26.75	27.50	83238400	0.43
7623	1984-04-16	25.75	26.37	25.12	26.25	17029600	0.41
7624	1984-04-13	25.75	26.37	25.50	25.75	25849600	0.40
7625	1984-04-12	24.50	26.00	24.12	25.75	19600000	0.40
7626	1984-04-11	24.75	25.37	24.25	24.50	17651200	0.38
7627	1984-04-10	24.00	24.75	24.00	24.75	14274400	0.39
7628	1984-04-09	23.50	24.25	23.50	23.50	13563200	0.37
7629	1984-04-06	24.12	24.38	23.00	23.50	21397600	0.37
7630	1984-04-05	24.50	24.88	24.12	24.12	20703200	0.38
7631	1984-04-04	25.00	25.12	24.50	24.50	26919200	0.38
7632	1984-04-03	24.88	25.12	24.62	25.00	11026400	0.39
7633	1984-04-02	24.75	25.25	24.50	24.88	13664000	0.39
7634	1984-03-30	25.37	25.50	24.50	24.75	11435200	0.39
7635	1984-03-29	25.50	25.75	25.25	25.37	9794400	0.40
7636	1984-03-28	25.12	25.63	25.12	25.50	18872000	0.40
7637	1984-03-27	25.75	25.87	24.88	25.00	24824800	0.39
7638	1984-03-26	25.50	26.13	25.25	25.75	14240800	0.40
7639	1984-03-23	25.50	25.75	25.00	25.50	15282400	0.40
7640	1984-03-22	26.00	26.00	25.12	25.50	12796000	0.40
7641	1984-03-21	26.00	26.63	25.87	26.00	11916800	0.41
7642	1984-03-20	26.25	26.75	25.12	26.00	25132800	0.41
7643	1984-03-19	26.50	26.50	25.87	26.25	20647200	0.41
7644	1984-03-16	26.75	27.75	26.37	26.63	31175200	0.41
7645	1984-03-15	26.63	27.00	26.37	26.75	13820800	0.42
7646	1984-03-14	27.00	27.13	26.50	26.63	14901600	0.41
7647	1984-03-13	27.38	27.75	26.75	27.00	38220000	0.42
7648	1984-03-12	26.50	27.50	26.50	27.38	31259200	0.43
7649	1984-03-09	26.87	26.87	26.25	26.37	16514400	0.41
7650	1984-03-08	26.50	27.13	26.50	26.87	32446400	0.42
7651	1984-03-07	25.75	26.63	25.12	26.50	24141600	0.41
7652	1984-03-06	26.75	27.25	25.63	25.75	24746400	0.40
7653	1984-03-05	27.25	27.38	26.37	26.75	18401600	0.42
7654	1984-03-02	27.00	28.00	26.87	27.25	47812800	0.42
7655	1984-03-01	26.25	27.13	25.63	27.00	33090400	0.42
7656	1984-02-29	25.50	26.87	25.25	26.25	33510400	0.41
7657	1984-02-28	27.00	27.13	25.12	25.50	42481600	0.40
7658	1984-02-27	27.13	27.50	26.37	27.00	30391200	0.42
7659	1984-02-24	26.87	27.50	26.87	27.13	19454400	0.42
7660	1984-02-23	27.38	27.38	26.00	26.87	38763200	0.42
7661	1984-02-22	26.25	27.62	26.25	27.38	55843200	0.43
7662	1984-02-21	25.00	26.25	24.88	26.13	30072000	0.41
7663	1984-02-17	25.37	26.00	25.00	25.00	33661600	0.39
7664	1984-02-16	25.12	25.50	24.50	25.37	26308800	0.40
7665	1984-02-15	25.63	26.75	24.88	25.12	50209600	0.39
7666	1984-02-14	24.25	25.75	24.25	25.63	52264800	0.40
7667	1984-02-13	24.38	24.62	23.88	24.25	26432000	0.38
7668	1984-02-10	23.63	25.00	23.63	24.38	35991200	0.38
7669	1984-02-09	23.25	24.12	22.63	23.63	58699200	0.37
7670	1984-02-08	24.12	24.50	23.25	23.25	37055200	0.36
7671	1984-02-07	23.25	24.25	22.37	24.12	54432000	0.38
7672	1984-02-06	24.50	24.50	23.13	23.25	41389600	0.36
7673	1984-02-03	24.88	25.50	24.50	24.50	36372000	0.38
7674	1984-02-02	24.62	25.00	24.12	24.88	33728800	0.39
7675	1984-02-01	24.75	25.50	24.50	24.62	40779200	0.38
7676	1984-01-31	24.75	25.25	23.13	24.75	86273600	0.39
7677	1984-01-30	26.13	26.63	24.12	24.75	69367200	0.39
7678	1984-01-27	27.62	27.75	25.63	26.13	48524000	0.41
7679	1984-01-26	27.00	28.00	27.00	27.62	42123200	0.43
7680	1984-01-25	27.25	28.87	26.87	27.00	65968000	0.42
7681	1984-01-24	28.87	29.00	26.50	27.25	80057600	0.42
7682	1984-01-23	28.62	29.13	28.38	28.87	69591200	0.45
7683	1984-01-20	29.00	29.13	28.25	28.62	35336000	0.45
7684	1984-01-19	28.75	29.50	28.50	29.00	37430400	0.45
7685	1984-01-18	28.62	29.25	28.12	28.75	55126400	0.45
7686	1984-01-17	27.88	28.75	27.88	28.62	37268000	0.45
7687	1984-01-16	27.25	28.25	27.13	27.88	34395200	0.43
7688	1984-01-13	27.88	28.25	26.75	27.25	30436000	0.42
7689	1984-01-12	28.00	28.38	27.62	27.88	27585600	0.43
7690	1984-01-11	27.62	28.50	27.50	28.00	43988000	0.44
7691	1984-01-10	26.25	27.62	26.25	27.62	43047200	0.43
7692	1984-01-09	27.75	27.75	25.37	26.25	53933600	0.41
7693	1984-01-06	28.25	28.62	27.25	27.75	42123200	0.43
7694	1984-01-05	27.88	29.00	27.62	28.25	76428800	0.44
7695	1984-01-04	25.75	28.00	25.75	27.88	73152800	0.43
7696	1984-01-03	24.38	26.13	24.38	25.63	37548000	0.40
7697	1983-12-30	24.38	25.00	24.25	24.38	22965600	0.38
7698	1983-12-29	25.00	25.25	24.38	24.38	25687200	0.38
7699	1983-12-28	24.75	25.25	24.50	25.00	32138400	0.39
7700	1983-12-27	24.62	25.00	24.62	24.75	24108000	0.39
7701	1983-12-23	24.75	24.88	24.25	24.62	12140800	0.38
7702	1983-12-22	24.25	24.75	24.12	24.75	32636800	0.39
7703	1983-12-21	23.37	24.25	23.25	24.25	42946400	0.38
7704	1983-12-20	24.00	24.00	23.00	23.37	44436000	0.36
7705	1983-12-19	24.75	25.00	23.88	24.00	43400000	0.37
7706	1983-12-16	24.38	25.00	24.25	24.75	46216800	0.39
7707	1983-12-15	23.37	24.75	23.37	24.38	79150400	0.38
7708	1983-12-14	22.50	23.63	21.62	23.37	50472800	0.36
7709	1983-12-13	21.50	22.75	21.38	22.50	49386400	0.35
7710	1983-12-12	21.62	21.75	21.00	21.50	16284800	0.33
7711	1983-12-09	21.50	22.13	21.25	21.62	20692000	0.34
7712	1983-12-08	21.00	22.13	21.00	21.50	34406400	0.33
7713	1983-12-07	20.50	21.50	20.25	21.00	22288000	0.33
7714	1983-12-06	20.38	20.62	20.25	20.50	12997600	0.32
7715	1983-12-05	19.87	20.50	19.75	20.38	11289600	0.32
7716	1983-12-02	20.25	20.25	19.75	19.87	21341600	0.31
7717	1983-12-01	20.38	20.88	20.00	20.25	19168800	0.32
7718	1983-11-30	20.75	21.00	20.38	20.38	16083200	0.32
7719	1983-11-29	21.00	21.50	20.50	20.75	23822400	0.32
7720	1983-11-28	20.50	21.12	20.38	21.00	18099200	0.33
7721	1983-11-25	20.38	20.62	20.38	20.50	9324000	0.32
7722	1983-11-23	21.50	21.50	20.00	20.38	28588000	0.32
7723	1983-11-22	21.50	21.75	21.25	21.50	26297600	0.33
7724	1983-11-21	20.62	21.62	20.62	21.50	26252800	0.33
7725	1983-11-18	20.50	20.88	20.25	20.62	19975200	0.32
7726	1983-11-17	20.00	20.75	20.00	20.50	22596000	0.32
7727	1983-11-16	19.75	20.50	19.63	20.00	25569600	0.31
7728	1983-11-15	19.75	19.87	19.00	19.75	29657600	0.31
7729	1983-11-14	20.00	20.25	19.63	19.75	27070400	0.31
7730	1983-11-11	19.63	20.38	19.50	20.00	29008000	0.31
7731	1983-11-10	19.25	20.13	19.25	19.63	55518400	0.31
7732	1983-11-09	17.88	19.25	17.50	19.25	88368000	0.30
7733	1983-11-08	19.50	19.50	17.25	17.88	305379200	0.28
7734	1983-11-07	21.12	21.62	20.75	21.00	38029600	0.33
7735	1983-11-04	21.87	22.00	21.00	21.12	36685600	0.33
7736	1983-11-03	23.50	23.63	21.00	21.87	71500800	0.34
7737	1983-11-02	23.00	24.12	23.00	23.50	50618400	0.37
7738	1983-11-01	22.63	24.00	21.62	23.00	82096000	0.36
7739	1983-10-31	21.12	23.00	21.12	22.63	43293600	0.35
7740	1983-10-28	21.12	21.38	20.38	20.88	20300000	0.33
7741	1983-10-27	20.13	21.62	20.13	21.12	24460800	0.33
7742	1983-10-26	21.25	21.50	20.00	20.13	32228000	0.31
7743	1983-10-25	21.12	21.87	21.00	21.25	42112000	0.33
7744	1983-10-24	19.87	21.12	17.88	21.12	64848000	0.33
7745	1983-10-21	20.38	20.88	19.63	19.87	39250400	0.31
7746	1983-10-20	21.50	22.13	19.87	20.38	32922400	0.32
7747	1983-10-19	19.37	22.25	19.13	21.50	71848000	0.33
7748	1983-10-18	20.75	20.75	18.87	19.37	95743200	0.30
7749	1983-10-17	22.75	22.75	20.88	21.00	54779200	0.33
7750	1983-10-14	23.00	23.75	22.50	22.75	69815200	0.35
7751	1983-10-13	21.75	24.00	21.75	23.00	105128800	0.36
7752	1983-10-12	19.37	21.25	19.25	21.12	118154400	0.33
7753	1983-10-11	19.75	19.87	19.13	19.37	63190400	0.30
7754	1983-10-10	20.13	20.13	18.37	19.75	129281600	0.31
7755	1983-10-07	22.25	23.75	20.13	20.38	61583200	0.32
7756	1983-10-06	22.50	22.87	21.75	22.25	58234400	0.35
7757	1983-10-05	22.87	23.25	22.13	22.50	47667200	0.35
7758	1983-10-04	23.13	23.63	22.75	22.87	42403200	0.36
7759	1983-10-03	23.13	23.50	22.63	23.13	38225600	0.36
7760	1983-09-30	22.75	23.63	22.50	23.13	29467200	0.36
7761	1983-09-29	22.87	23.75	22.63	22.75	70694400	0.35
7762	1983-09-28	23.50	23.50	22.13	22.87	93374400	0.36
7763	1983-09-27	24.88	25.00	23.00	23.50	104277600	0.37
7764	1983-09-26	25.87	25.87	24.38	24.88	192192000	0.39
7765	1983-09-22	31.50	32.63	31.12	32.50	36030400	0.51
7766	1983-09-21	32.12	32.63	31.38	31.50	26588800	0.49
7767	1983-09-20	32.00	33.50	32.00	32.12	56604800	0.50
7768	1983-09-19	29.37	32.25	29.25	32.00	50495200	0.50
7769	1983-09-16	30.13	30.13	29.13	29.37	56436800	0.46
7770	1983-09-15	31.62	31.75	29.75	30.13	39709600	0.47
7771	1983-09-14	32.00	32.75	31.00	31.62	45382400	0.49
7772	1983-09-13	30.63	32.50	30.37	32.00	51044000	0.50
7773	1983-09-12	30.63	32.50	30.25	30.63	66578400	0.48
7774	1983-09-09	31.75	31.88	30.50	30.63	53172000	0.48
7775	1983-09-08	34.62	35.00	31.25	31.75	76764800	0.49
7776	1983-09-07	39.25	39.25	33.87	34.62	96213600	0.54
7777	1983-09-06	38.75	39.75	38.75	39.37	45421600	0.61
7778	1983-09-02	36.37	38.00	36.25	38.00	32334400	0.59
7779	1983-09-01	37.25	38.50	35.50	36.37	54532800	0.57
7780	1983-08-31	33.13	37.25	33.13	37.25	50058400	0.58
7781	1983-08-30	31.25	33.50	31.25	32.87	58486400	0.51
7782	1983-08-29	30.88	31.62	30.00	31.25	34574400	0.49
7783	1983-08-26	30.50	31.00	30.25	30.88	23296000	0.48
7784	1983-08-25	30.25	30.75	30.00	30.50	47443200	0.48
7785	1983-08-24	31.75	31.75	30.13	30.25	28324800	0.47
7786	1983-08-23	33.63	33.63	31.62	31.88	23396800	0.50
7787	1983-08-22	33.75	34.13	33.25	33.63	21341600	0.52
7788	1983-08-19	33.50	34.00	33.25	33.75	14649600	0.53
7789	1983-08-18	33.13	33.87	33.00	33.50	20434400	0.52
7790	1983-08-17	33.87	34.25	32.75	33.13	23609600	0.52
7791	1983-08-16	34.38	34.75	33.50	33.87	22842400	0.53
7792	1983-08-15	33.50	34.38	33.37	34.38	38068800	0.54
7793	1983-08-12	33.75	34.50	33.13	33.50	18659200	0.52
7794	1983-08-11	34.25	34.75	33.25	33.75	22545600	0.53
7795	1983-08-10	34.38	34.62	33.50	34.25	40493600	0.53
7796	1983-08-09	34.00	34.88	33.75	34.38	37592800	0.54
7797	1983-08-08	33.87	34.75	33.13	34.00	19202400	0.53
7798	1983-08-05	33.25	34.50	33.00	33.87	32855200	0.53
7799	1983-08-04	34.88	35.25	31.75	33.25	73029600	0.52
7800	1983-08-03	34.38	35.62	33.87	34.88	30956800	0.54
7801	1983-08-02	34.50	35.00	34.25	34.38	25412800	0.54
7802	1983-08-01	34.88	36.37	34.25	34.50	58111200	0.54
7803	1983-07-29	34.00	35.25	33.87	34.88	55081600	0.54
7804	1983-07-28	36.25	36.75	34.00	34.00	67620000	0.53
7805	1983-07-27	39.12	40.37	35.75	36.25	75079200	0.56
7806	1983-07-26	43.13	43.37	37.50	39.12	67244800	0.61
7807	1983-07-25	43.75	43.75	42.50	43.13	19107200	0.67
7808	1983-07-22	43.37	43.87	43.25	43.75	29108800	0.68
7809	1983-07-21	41.25	44.37	41.00	43.37	79346400	0.68
7810	1983-07-20	43.75	44.13	40.75	41.25	76221600	0.64
7811	1983-07-19	44.25	46.37	43.37	43.75	42784000	0.68
7812	1983-07-18	44.37	44.50	43.25	44.25	20406400	0.69
7813	1983-07-15	46.00	46.00	44.13	44.37	16990400	0.69
7814	1983-07-14	46.12	46.87	45.75	46.00	18726400	0.72
7815	1983-07-13	46.37	46.50	45.38	46.12	32250400	0.72
7816	1983-07-12	47.50	48.00	46.12	46.37	18799200	0.72
7817	1983-07-11	46.25	48.25	46.25	47.50	28229600	0.74
7818	1983-07-08	46.75	46.75	46.00	46.25	17544800	0.72
7819	1983-07-07	47.37	47.50	46.50	46.75	22360800	0.73
7820	1983-07-06	47.25	47.50	46.37	47.37	23979200	0.74
7821	1983-07-05	49.25	49.38	47.13	47.25	20512800	0.74
7822	1983-07-01	48.88	49.75	48.62	49.25	43064000	0.77
7823	1983-06-30	49.12	50.00	48.62	48.88	27641600	0.76
7824	1983-06-29	46.87	49.62	45.75	49.12	73595200	0.77
7825	1983-06-28	50.37	50.63	46.50	46.87	87292800	0.73
7826	1983-06-27	53.25	53.25	50.37	50.37	30760800	0.78
7827	1983-06-24	53.63	54.37	53.12	53.25	11911200	0.83
7828	1983-06-23	55.13	55.13	53.50	53.63	33499200	0.84
7829	1983-06-22	53.87	55.62	53.87	55.38	35240800	0.86
7830	1983-06-21	53.37	54.00	52.38	53.75	31365600	0.84
7831	1983-06-20	56.12	56.50	52.88	53.37	34893600	0.83
7832	1983-06-17	57.25	57.50	56.12	56.12	14011200	0.87
7833	1983-06-16	54.63	57.25	54.63	57.25	30721600	0.89
7834	1983-06-15	55.88	55.88	53.25	54.37	48339200	0.85
7835	1983-06-14	57.25	57.75	55.75	56.00	42632800	0.87
7836	1983-06-13	59.25	59.38	55.00	57.25	44816800	0.89
7837	1983-06-10	59.50	59.88	59.12	59.25	9357600	0.92
7838	1983-06-09	59.88	60.50	58.37	59.50	13697600	0.93
7839	1983-06-08	60.63	60.87	59.38	59.88	21011200	0.93
7840	1983-06-07	62.75	63.25	60.63	60.63	24544800	0.94
7841	1983-06-06	61.37	62.75	61.37	62.75	26023200	0.98
7842	1983-06-03	58.50	61.63	58.50	61.37	16133600	0.96
7843	1983-06-02	58.13	58.50	57.75	58.50	19857600	0.91
7844	1983-06-01	57.75	58.25	57.25	58.13	24522400	0.91
7845	1983-05-31	59.25	59.25	56.62	57.75	11384800	0.90
7846	1983-05-27	59.38	60.00	59.12	59.38	14156800	0.93
7847	1983-05-26	60.00	60.37	58.88	59.38	26392800	0.93
7848	1983-05-25	60.50	61.00	59.12	60.00	38432800	0.93
7849	1983-05-24	57.50	60.50	57.50	60.50	26924800	0.94
7850	1983-05-23	56.87	57.50	55.75	57.50	30436000	0.90
7851	1983-05-20	54.13	57.00	53.37	56.87	36523200	0.89
7852	1983-05-19	52.50	54.25	52.50	54.13	17572800	0.84
7853	1983-05-18	51.88	53.00	51.88	52.50	39250400	0.82
7854	1983-05-17	51.75	52.00	51.13	51.88	38589600	0.81
7855	1983-05-16	53.12	53.12	51.50	51.75	17298400	0.81
7856	1983-05-13	52.88	53.63	52.88	53.12	12241600	0.83
7857	1983-05-12	53.37	53.37	52.38	52.88	24606400	0.82
7858	1983-05-11	54.75	55.00	53.00	53.37	13815200	0.83
7859	1983-05-10	54.37	55.38	54.13	54.75	12975200	0.85
7860	1983-05-09	55.13	55.25	53.87	54.37	17292800	0.85
7861	1983-05-06	54.87	55.75	53.75	55.13	25037600	0.86
7862	1983-05-05	51.50	55.00	51.50	54.87	35123200	0.85
7863	1983-05-04	48.50	51.50	48.50	51.50	32278400	0.80
7864	1983-05-03	49.00	49.12	47.63	48.50	26499200	0.76
7865	1983-05-02	50.50	50.75	48.38	49.00	24270400	0.76
7866	1983-04-29	50.00	50.75	49.38	50.50	77078400	0.79
7867	1983-04-28	49.50	50.25	48.88	50.00	19852000	0.78
7868	1983-04-27	50.00	51.13	49.00	49.50	21509600	0.77
7869	1983-04-26	48.62	50.63	48.50	50.00	24858400	0.78
7870	1983-04-25	51.00	51.37	48.38	48.62	31427200	0.76
7871	1983-04-22	52.00	52.50	50.75	51.00	31796800	0.79
7872	1983-04-21	51.25	52.75	51.25	52.00	57512000	0.81
7873	1983-04-20	46.50	51.00	46.50	50.63	72083200	0.79
7874	1983-04-19	47.00	47.37	46.25	46.50	58469600	0.72
7875	1983-04-18	46.00	47.87	46.00	47.00	38892000	0.73
7876	1983-04-15	45.00	46.12	45.00	45.75	28750400	0.71
7877	1983-04-14	44.00	45.12	43.63	45.00	34092800	0.70
7878	1983-04-13	42.50	44.13	42.50	44.00	47443200	0.69
7879	1983-04-12	41.62	42.62	41.62	42.50	43512000	0.66
7880	1983-04-11	39.37	41.88	38.75	41.62	57618400	0.65
7881	1983-04-08	39.63	39.87	38.62	39.37	37564800	0.61
7882	1983-04-07	40.00	40.25	39.37	39.63	36377600	0.62
7883	1983-04-06	40.37	40.50	39.50	40.00	53496800	0.62
7884	1983-04-05	41.13	42.00	40.37	40.37	30525600	0.63
7885	1983-04-04	42.25	42.25	40.13	41.13	31847200	0.64
7886	1983-03-31	44.25	44.50	42.25	42.25	21285600	0.66
7887	1983-03-30	43.75	44.37	43.75	44.25	21952000	0.69
7888	1983-03-29	42.62	44.13	42.62	43.75	25933600	0.68
7889	1983-03-28	43.00	43.00	41.75	42.50	18642400	0.66
7890	1983-03-25	43.13	43.87	43.00	43.13	14515200	0.67
7891	1983-03-24	42.38	43.63	42.25	43.13	25614400	0.67
7892	1983-03-23	44.50	44.63	42.25	42.38	35190400	0.66
7893	1983-03-22	44.00	45.12	44.00	44.50	25250400	0.69
7894	1983-03-21	43.00	44.13	42.75	44.00	26006400	0.69
7895	1983-03-18	42.38	43.50	42.25	43.00	21532000	0.67
7896	1983-03-17	42.00	42.38	41.88	42.38	11037600	0.66
7897	1983-03-16	42.00	43.50	41.75	42.00	27742400	0.65
7898	1983-03-15	41.38	42.00	40.13	42.00	18765600	0.65
7899	1983-03-14	42.25	42.25	40.37	41.38	42968800	0.64
7900	1983-03-11	43.00	43.75	41.38	42.38	21940800	0.66
7901	1983-03-10	43.63	44.13	42.62	43.00	28151200	0.67
7902	1983-03-09	42.38	43.63	41.62	43.63	49834400	0.68
7903	1983-03-08	43.50	43.50	41.75	42.38	55160000	0.66
7904	1983-03-07	44.63	44.75	42.50	43.75	38169600	0.68
7905	1983-03-04	45.25	45.38	43.25	44.63	37951200	0.70
7906	1983-03-03	46.75	47.25	45.12	45.25	32883200	0.70
7907	1983-03-02	46.37	47.00	46.25	46.75	26488000	0.73
7908	1983-03-01	45.62	46.63	45.50	46.37	35067200	0.72
7909	1983-02-28	46.75	46.87	45.50	45.62	33073600	0.71
7910	1983-02-25	48.13	48.62	46.50	46.75	28672000	0.73
7911	1983-02-24	47.25	48.38	47.25	48.13	28873600	0.75
7912	1983-02-23	46.50	47.13	46.12	46.87	27008800	0.73
7913	1983-02-22	45.62	47.75	45.62	46.50	49196000	0.72
7914	1983-02-18	44.00	45.88	43.50	45.38	28722400	0.71
7915	1983-02-17	44.50	44.50	42.62	44.00	34042400	0.69
7916	1983-02-16	45.38	45.38	44.25	44.50	29142400	0.69
7917	1983-02-15	46.25	46.63	44.88	45.38	28795200	0.71
7918	1983-02-14	46.50	46.50	45.12	46.25	31544800	0.72
7919	1983-02-11	45.38	47.25	45.38	46.50	50887200	0.72
7920	1983-02-10	42.25	45.25	42.25	45.00	59180800	0.70
7921	1983-02-09	41.88	42.50	40.75	42.25	45203200	0.66
7922	1983-02-08	42.25	42.87	41.38	41.88	42028000	0.65
7923	1983-02-07	44.00	44.63	41.50	42.25	35728000	0.66
7924	1983-02-04	44.63	45.38	43.87	44.00	53586400	0.69
7925	1983-02-03	42.87	44.75	42.50	44.63	63134400	0.70
7926	1983-02-02	41.75	43.75	41.13	42.87	66763200	0.67
7927	1983-02-01	40.87	41.75	40.25	41.75	52740800	0.65
7928	1983-01-31	41.00	41.62	40.13	40.87	47000800	0.64
7929	1983-01-28	40.75	42.00	40.50	41.00	99433600	0.64
7930	1983-01-27	38.12	41.00	38.00	40.75	26079200	0.63
7931	1983-01-26	37.00	38.50	37.00	38.12	50803200	0.59
7932	1983-01-25	35.25	37.50	35.00	36.63	41759200	0.57
7933	1983-01-24	37.37	37.37	34.62	35.25	78853600	0.55
7934	1983-01-21	37.37	39.00	37.00	37.37	100648800	0.58
7935	1983-01-20	33.63	37.37	33.63	37.37	176960000	0.58
7936	1983-01-19	33.37	34.00	33.25	33.63	42414400	0.52
7937	1983-01-18	34.13	34.88	32.50	33.37	54947200	0.52
7938	1983-01-17	33.00	34.62	32.75	34.13	58716000	0.53
7939	1983-01-14	30.88	33.00	30.88	33.00	46160800	0.51
7940	1983-01-13	30.75	31.00	30.25	30.75	20568800	0.48
7941	1983-01-12	29.50	31.50	29.50	30.75	44245600	0.48
7942	1983-01-11	28.75	29.50	28.75	29.13	347200	0.45
7943	1983-01-10	27.50	29.00	27.25	28.75	68835200	0.45
7944	1983-01-07	29.13	29.50	27.50	27.50	43013600	0.43
7945	1983-01-06	30.25	30.37	29.00	29.13	24449600	0.45
7946	1983-01-05	30.13	30.50	29.63	30.25	35386400	0.47
7947	1983-01-04	28.50	30.25	28.00	30.13	55927200	0.47
7948	1983-01-03	29.87	30.25	28.25	28.50	28207200	0.44
7949	1982-12-31	30.00	30.37	29.87	29.87	12415200	0.47
7950	1982-12-30	31.38	31.75	29.63	30.00	39216800	0.47
7951	1982-12-29	32.50	32.63	31.00	31.38	20176800	0.49
7952	1982-12-28	32.75	33.75	32.12	32.50	28341600	0.51
7953	1982-12-27	32.00	32.87	31.75	32.75	15467200	0.51
7954	1982-12-23	31.12	32.00	30.88	32.00	21744800	0.50
7955	1982-12-22	30.37	31.12	30.37	31.12	25306400	0.48
7956	1982-12-21	30.00	30.25	29.50	30.25	19986400	0.47
7957	1982-12-20	30.13	30.25	29.75	30.00	17444000	0.47
7958	1982-12-17	28.75	30.37	28.62	30.13	20182400	0.47
7959	1982-12-16	28.25	29.25	28.00	28.75	35291200	0.45
7960	1982-12-15	28.38	28.50	27.62	28.25	32698400	0.44
7961	1982-12-14	28.62	30.37	28.00	28.38	67513600	0.44
7962	1982-12-13	29.00	29.00	28.62	28.62	23844800	0.45
7963	1982-12-10	31.00	31.00	28.87	29.25	41871200	0.46
7964	1982-12-09	32.63	32.63	31.00	31.50	48664000	0.49
7965	1982-12-08	33.87	34.88	33.00	33.13	28078400	0.52
7966	1982-12-07	33.50	34.62	32.75	33.87	41820800	0.53
7967	1982-12-06	31.75	33.75	31.50	33.50	36646400	0.52
7968	1982-12-03	32.12	32.12	31.38	31.75	11894400	0.49
7969	1982-12-02	32.50	33.00	32.00	32.50	41182400	0.51
7970	1982-12-01	31.88	33.75	31.88	32.50	51710400	0.51
7971	1982-11-30	28.87	32.00	28.75	31.88	39799200	0.50
7972	1982-11-29	29.00	29.37	28.00	28.87	12488000	0.45
7973	1982-11-26	29.50	29.87	28.38	29.00	25496800	0.45
7974	1982-11-24	28.87	30.50	28.75	29.50	18435200	0.46
7975	1982-11-23	28.50	29.75	28.50	28.87	22125600	0.45
7976	1982-11-22	30.88	30.88	28.12	28.12	25312000	0.44
7977	1982-11-19	31.38	31.62	30.75	30.88	24326400	0.48
7978	1982-11-18	31.38	31.88	31.25	31.38	38169600	0.49
7979	1982-11-17	30.00	31.50	30.00	31.38	36036000	0.49
7980	1982-11-16	31.62	31.75	29.87	30.00	45505600	0.47
7981	1982-11-15	32.37	32.75	31.25	31.62	31147200	0.49
7982	1982-11-12	33.00	34.00	32.37	32.37	32776800	0.50
7983	1982-11-11	31.00	33.00	30.50	33.00	30788800	0.51
7984	1982-11-10	30.00	31.50	30.00	31.00	50696800	0.48
7985	1982-11-09	28.87	30.13	28.75	29.87	44945600	0.47
7986	1982-11-08	30.13	30.37	28.75	28.87	29797600	0.45
7987	1982-11-05	30.75	30.75	29.63	30.13	35375200	0.47
7988	1982-11-04	30.75	31.88	30.50	31.00	82269600	0.48
7989	1982-11-03	28.62	30.75	28.62	30.75	58783200	0.48
7990	1982-11-02	27.00	29.50	27.00	28.62	77711200	0.45
7991	1982-11-01	25.37	27.00	25.12	26.75	26090400	0.42
7992	1982-10-29	25.12	25.37	24.75	25.37	29528800	0.40
7993	1982-10-28	25.12	25.37	24.75	25.12	54420800	0.39
7994	1982-10-27	24.50	25.25	24.50	25.12	47790400	0.39
7995	1982-10-26	24.38	24.62	23.25	24.50	41938400	0.38
7996	1982-10-25	25.87	26.00	24.25	24.38	46233600	0.38
7997	1982-10-22	26.00	26.75	25.87	25.87	40420800	0.40
7998	1982-10-21	25.37	26.75	25.00	26.00	56879200	0.41
7999	1982-10-20	24.00	25.63	23.88	25.37	60524800	0.40
8000	1982-10-19	23.50	24.25	23.50	24.00	30710400	0.37
8001	1982-10-18	23.00	23.63	23.00	23.50	23587200	0.37
8002	1982-10-15	23.50	23.50	22.63	23.00	36153600	0.36
8003	1982-10-14	23.50	23.88	23.13	23.63	44665600	0.37
8004	1982-10-13	23.25	24.25	23.00	23.50	49711200	0.37
8005	1982-10-12	24.00	24.38	23.00	23.25	64736000	0.36
8006	1982-10-11	23.50	24.75	23.50	24.00	78433600	0.37
8007	1982-10-08	21.87	23.63	21.75	23.50	68885600	0.37
8008	1982-10-07	20.38	22.00	20.38	21.87	77918400	0.34
8009	1982-10-06	18.87	20.25	18.87	20.25	43383200	0.32
8010	1982-10-05	18.75	19.25	18.75	18.87	20059200	0.29
8011	1982-10-04	18.50	18.87	18.00	18.75	17332000	0.29
8012	1982-10-01	18.50	18.75	18.50	18.50	11564000	0.29
8013	1982-09-30	18.37	18.37	18.25	18.25	18670400	0.28
8014	1982-09-29	18.37	18.50	18.37	18.37	16391200	0.29
8015	1982-09-28	18.37	18.63	18.37	18.37	21380800	0.29
8016	1982-09-27	18.12	18.37	18.12	18.12	9536800	0.28
8017	1982-09-24	18.25	18.25	18.12	18.12	44548000	0.28
8018	1982-09-23	18.75	18.87	18.75	18.75	34955200	0.29
8019	1982-09-22	18.75	18.87	18.75	18.75	25844000	0.29
8020	1982-09-21	18.25	18.37	18.25	18.25	9167200	0.28
8021	1982-09-20	17.88	18.00	17.88	17.88	9783200	0.28
8022	1982-09-17	17.88	17.88	17.75	17.75	13512800	0.28
8023	1982-09-16	18.37	18.37	18.12	18.12	20092800	0.28
8024	1982-09-15	18.87	18.87	18.75	18.75	17936800	0.29
8025	1982-09-14	18.87	19.00	18.87	18.87	25373600	0.29
8026	1982-09-13	18.25	18.37	18.25	18.25	14722400	0.28
8027	1982-09-10	18.12	18.25	18.12	18.12	14016800	0.28
8028	1982-09-09	17.75	17.75	17.62	17.62	15898400	0.27
8029	1982-09-08	18.00	18.12	18.00	18.00	18082400	0.28
8030	1982-09-07	17.50	17.50	17.38	17.38	20344800	0.27
8031	1982-09-03	18.37	18.50	18.37	18.37	26135200	0.29
8032	1982-09-02	18.25	18.37	18.25	18.25	18855200	0.28
8033	1982-09-01	17.62	17.62	17.50	17.50	20641600	0.27
8034	1982-08-31	18.00	18.12	18.00	18.00	35140000	0.28
8035	1982-08-30	17.12	17.25	17.12	17.12	20109600	0.27
8036	1982-08-27	17.00	17.00	16.88	16.88	24662400	0.26
8037	1982-08-26	17.75	17.88	17.75	17.75	52645600	0.28
8038	1982-08-25	17.25	17.38	17.25	17.25	89269600	0.27
8039	1982-08-24	16.13	16.25	16.13	16.13	38942400	0.25
8040	1982-08-23	15.37	15.50	15.37	15.37	17421600	0.24
8041	1982-08-20	14.75	14.87	14.75	14.75	13714400	0.23
8042	1982-08-19	14.38	14.50	14.38	14.38	11905600	0.22
8043	1982-08-18	14.25	14.38	14.25	14.25	31264800	0.22
8044	1982-08-17	14.25	14.50	14.25	14.25	11933600	0.22
8045	1982-08-16	13.38	13.50	13.38	13.38	9604000	0.21
8046	1982-08-13	13.13	13.25	13.13	13.13	6490400	0.20
8047	1982-08-12	13.25	13.25	13.13	13.13	7655200	0.20
8048	1982-08-11	13.25	13.38	13.25	13.25	17472000	0.21
8049	1982-08-10	13.13	13.25	13.13	13.13	28061600	0.20
8050	1982-08-09	12.37	12.50	12.37	12.37	14028000	0.19
8051	1982-08-06	12.37	12.37	12.25	12.25	24208800	0.19
8052	1982-08-05	12.50	12.50	12.37	12.37	17438400	0.19
8053	1982-08-04	13.00	13.00	12.87	12.87	20966400	0.20
8054	1982-08-03	13.13	13.13	13.00	13.00	22467200	0.20
8055	1982-08-02	13.88	14.00	13.88	13.88	23598400	0.22
8056	1982-07-30	13.50	13.62	13.50	13.50	9654400	0.21
8057	1982-07-29	13.38	13.50	13.38	13.38	15467200	0.21
8058	1982-07-28	13.00	13.00	12.87	12.87	13378400	0.20
8059	1982-07-27	13.50	13.62	13.50	13.50	8080800	0.21
8060	1982-07-26	13.62	13.62	13.50	13.50	14212800	0.21
8061	1982-07-23	14.25	14.25	14.12	14.12	4575200	0.22
8062	1982-07-22	14.38	14.50	14.38	14.38	8803200	0.22
8063	1982-07-21	14.25	14.38	14.25	14.25	17925600	0.22
8064	1982-07-20	14.25	14.38	14.25	14.25	12426400	0.22
8065	1982-07-19	13.38	13.50	13.38	13.38	20944000	0.21
8066	1982-07-16	13.25	13.38	13.25	13.25	19252800	0.21
8067	1982-07-15	12.75	12.87	12.75	12.75	16447200	0.20
8068	1982-07-14	12.50	12.75	12.50	12.50	17780000	0.19
8069	1982-07-13	12.37	12.50	12.37	12.37	28593600	0.19
8070	1982-07-12	11.63	11.75	11.63	11.63	15848000	0.18
8071	1982-07-09	11.37	11.50	11.37	11.37	32104800	0.18
8072	1982-07-08	11.12	11.12	11.00	11.00	41081600	0.17
8073	1982-07-07	11.50	11.63	11.50	11.50	7593600	0.18
8074	1982-07-06	11.63	11.63	11.50	11.50	21924000	0.18
8075	1982-07-02	12.13	12.13	12.00	12.00	14526400	0.19
8076	1982-07-01	12.75	12.75	12.63	12.63	13932800	0.20
8077	1982-06-30	12.75	12.87	12.75	12.75	16906400	0.20
8078	1982-06-29	12.87	12.87	12.75	12.75	8954400	0.20
8079	1982-06-28	13.25	13.25	13.13	13.13	6288800	0.20
8080	1982-06-25	13.38	13.38	13.25	13.25	6669600	0.21
8081	1982-06-24	13.75	13.88	13.75	13.75	11037600	0.21
8082	1982-06-23	13.75	14.00	13.75	13.75	13188000	0.21
8083	1982-06-22	13.38	13.62	13.38	13.38	4390400	0.21
8084	1982-06-21	12.87	13.00	12.87	12.87	7134400	0.20
8085	1982-06-18	13.13	13.13	12.87	12.87	4967200	0.20
8086	1982-06-17	13.25	13.25	13.13	13.13	7291200	0.20
8087	1982-06-16	13.38	13.50	13.38	13.38	10432800	0.21
8088	1982-06-15	13.38	13.50	13.38	13.38	8803200	0.21
8089	1982-06-14	13.38	13.50	13.38	13.38	7498400	0.21
8090	1982-06-11	13.38	13.50	13.38	13.38	13658400	0.21
8091	1982-06-10	12.87	13.00	12.87	12.87	8601600	0.20
8092	1982-06-09	12.87	12.87	12.75	12.75	8461600	0.20
8093	1982-06-08	13.13	13.13	13.00	13.00	7851200	0.20
8094	1982-06-07	13.13	13.25	13.13	13.13	9290400	0.20
8095	1982-06-04	13.25	13.25	13.13	13.13	9419200	0.20
8096	1982-06-03	13.75	13.75	13.50	13.50	9940000	0.21
8097	1982-06-02	14.00	14.12	14.00	14.00	8226400	0.22
8098	1982-06-01	13.88	13.88	13.75	13.75	11900000	0.21
8099	1982-05-28	14.00	14.12	14.00	14.00	4799200	0.22
8100	1982-05-27	14.12	14.12	14.00	14.00	7812000	0.22
8101	1982-05-26	14.38	14.38	14.25	14.25	10819200	0.22
8102	1982-05-25	14.38	14.50	14.38	14.38	12891200	0.22
8103	1982-05-24	14.38	14.50	14.38	14.38	7996800	0.22
8104	1982-05-21	14.25	14.38	14.25	14.25	9710400	0.22
8105	1982-05-20	14.12	14.25	14.12	14.12	6904800	0.22
8106	1982-05-19	14.12	14.12	14.00	14.00	18821600	0.22
8107	1982-05-18	14.25	14.25	14.12	14.12	30508800	0.22
8108	1982-05-17	14.50	14.50	14.38	14.38	19051200	0.22
8109	1982-05-14	14.87	14.87	14.62	14.62	23934400	0.23
8110	1982-05-13	15.25	15.37	15.25	15.25	13613600	0.24
8111	1982-05-12	15.25	15.25	15.13	15.13	17752000	0.24
8112	1982-05-11	15.63	15.63	15.50	15.50	25754400	0.24
8113	1982-05-10	16.13	16.13	16.00	16.00	7901600	0.25
8114	1982-05-07	16.25	16.37	16.25	16.25	21179200	0.25
8115	1982-05-06	16.00	16.13	16.00	16.00	18866400	0.25
8116	1982-05-05	15.75	15.75	15.50	15.50	13484800	0.24
8117	1982-05-04	15.75	15.87	15.75	15.75	18496800	0.25
8118	1982-05-03	15.25	15.37	15.25	15.25	20675200	0.24
8119	1982-04-30	14.75	14.87	14.75	14.75	69350400	0.23
8120	1982-04-29	14.62	14.75	14.62	14.62	20557600	0.23
8121	1982-04-28	14.75	14.75	14.62	14.62	24808000	0.23
8122	1982-04-27	15.37	15.37	15.25	15.25	17567200	0.24
8123	1982-04-26	15.75	15.87	15.75	15.75	14481600	0.25
8124	1982-04-23	15.37	15.50	15.37	15.37	12073600	0.24
8125	1982-04-22	15.50	15.50	15.37	15.37	13148800	0.24
8126	1982-04-21	15.75	15.75	15.63	15.63	18256000	0.24
8127	1982-04-20	15.87	15.87	15.75	15.75	20137600	0.25
8128	1982-04-19	16.75	16.75	16.50	16.50	10320800	0.26
8129	1982-04-16	16.88	17.00	16.88	16.88	26012000	0.26
8130	1982-04-15	16.37	16.50	16.37	16.37	41070400	0.26
8131	1982-04-14	16.13	16.25	16.13	16.13	28397600	0.25
8132	1982-04-13	16.13	16.13	16.00	16.00	21324800	0.25
8133	1982-04-12	17.50	17.62	17.38	17.38	11076800	0.27
8134	1982-04-08	17.50	17.62	17.50	17.50	5997600	0.27
8135	1982-04-07	17.50	17.50	17.38	17.38	7274400	0.27
8136	1982-04-06	17.75	17.75	17.62	17.62	17897600	0.27
8137	1982-04-05	17.75	17.88	17.75	17.75	21660800	0.28
8138	1982-04-02	17.75	17.88	17.75	17.75	21201600	0.28
8139	1982-04-01	17.75	17.88	17.75	17.75	14784000	0.28
8140	1982-03-31	16.88	17.00	16.88	16.88	12538400	0.26
8141	1982-03-30	16.88	17.00	16.88	16.88	19488000	0.26
8142	1982-03-29	16.63	16.75	16.63	16.63	16900800	0.26
8143	1982-03-26	16.37	16.37	16.25	16.25	12695200	0.25
8144	1982-03-25	16.63	16.63	16.50	16.50	21028000	0.26
8145	1982-03-24	16.75	16.75	16.63	16.63	12902400	0.26
8146	1982-03-23	17.75	17.75	17.62	17.62	13988800	0.27
8147	1982-03-22	17.88	18.00	17.88	17.88	17298400	0.28
8148	1982-03-19	16.63	16.75	16.63	16.63	16452800	0.26
8149	1982-03-18	15.25	15.37	15.25	15.25	14084000	0.24
8150	1982-03-17	14.25	14.25	14.12	14.12	12622400	0.22
8151	1982-03-16	15.00	15.00	14.87	14.87	11788000	0.23
8152	1982-03-15	15.25	15.25	15.13	15.13	12840800	0.24
8153	1982-03-12	15.37	15.37	15.25	15.25	11636800	0.24
8154	1982-03-11	16.25	16.50	16.25	16.25	5644800	0.25
8155	1982-03-10	16.37	16.37	16.25	16.25	21733600	0.25
8156	1982-03-09	16.50	16.63	16.50	16.50	13126400	0.26
8157	1982-03-08	16.50	16.50	16.37	16.37	8786400	0.26
8158	1982-03-05	16.75	16.75	16.63	16.63	11328800	0.26
8159	1982-03-04	18.12	18.12	18.00	18.00	9592800	0.28
8160	1982-03-03	18.37	18.50	18.37	18.37	5913600	0.29
8161	1982-03-02	18.37	18.50	18.37	18.37	8702400	0.29
8162	1982-03-01	18.37	18.50	18.37	18.37	8825600	0.29
8163	1982-02-26	18.25	18.37	18.25	18.25	4356800	0.28
8164	1982-02-25	18.37	18.37	18.25	18.25	7700000	0.28
8165	1982-02-24	18.37	18.50	18.37	18.37	9486400	0.29
8166	1982-02-23	18.37	18.37	18.25	18.25	8635200	0.28
8167	1982-02-22	18.63	18.63	18.50	18.50	6658400	0.29
8168	1982-02-19	18.87	18.87	18.75	18.75	3399200	0.29
8169	1982-02-18	18.87	19.00	18.87	18.87	7095200	0.29
8170	1982-02-17	18.63	18.75	18.63	18.63	6395200	0.29
8171	1982-02-16	18.50	18.50	18.37	18.37	8579200	0.29
8172	1982-02-12	18.75	18.87	18.75	18.75	4911200	0.29
8173	1982-02-11	18.63	18.63	18.50	18.50	6132000	0.29
8174	1982-02-10	18.75	18.87	18.75	18.75	9699200	0.29
8175	1982-02-09	18.50	18.63	18.50	18.50	14476000	0.29
8176	1982-02-08	18.63	18.63	18.50	18.50	7924000	0.29
8177	1982-02-05	19.75	19.87	19.75	19.75	10074400	0.31
8178	1982-02-04	19.87	19.87	19.75	19.75	5510400	0.31
8179	1982-02-03	20.25	20.38	20.25	20.25	7868000	0.32
8180	1982-02-02	20.25	20.50	20.25	20.25	13568800	0.32
8181	1982-02-01	20.38	20.38	20.13	20.13	9632000	0.31
8182	1982-01-29	20.38	20.50	20.38	20.38	13288800	0.32
8183	1982-01-28	20.13	20.25	20.13	20.13	9900800	0.31
8184	1982-01-27	19.50	19.75	19.50	19.50	7840000	0.30
8185	1982-01-26	19.63	19.63	19.37	19.37	5303200	0.30
8186	1982-01-25	20.25	20.25	20.13	20.13	11177600	0.31
8187	1982-01-22	20.75	20.88	20.75	20.75	6064800	0.32
8188	1982-01-21	20.62	20.75	20.62	20.62	8332800	0.32
8189	1982-01-20	20.25	20.38	20.25	20.25	6456800	0.32
8190	1982-01-19	20.13	20.13	19.87	19.87	13876800	0.31
8191	1982-01-18	20.38	20.62	20.38	20.38	7000000	0.32
8192	1982-01-15	20.00	20.25	20.00	20.00	11676000	0.31
8193	1982-01-14	18.75	18.87	18.75	18.75	6428800	0.29
8194	1982-01-13	18.00	18.00	17.88	17.88	10438400	0.28
8195	1982-01-12	18.12	18.12	18.00	18.00	14980000	0.28
8196	1982-01-11	18.75	18.75	18.63	18.63	8332800	0.29
8197	1982-01-08	19.87	20.00	19.87	19.87	14151200	0.31
8198	1982-01-07	19.25	19.25	19.00	19.00	17511200	0.30
8199	1982-01-06	20.75	20.75	20.62	20.62	16520000	0.32
8200	1982-01-05	21.12	21.12	20.88	20.88	8960000	0.33
8201	1982-01-04	22.13	22.13	22.00	22.00	17813600	0.34
8202	1981-12-31	22.13	22.25	22.13	22.13	13664000	0.34
8203	1981-12-30	22.13	22.25	22.13	22.13	8047200	0.34
8204	1981-12-29	21.25	21.50	21.25	21.25	6059200	0.33
8205	1981-12-28	21.12	21.12	20.88	20.88	9144800	0.33
8206	1981-12-24	21.87	22.00	21.87	21.87	7229600	0.34
8207	1981-12-23	21.87	21.87	21.75	21.75	7224000	0.34
8208	1981-12-22	22.25	22.37	22.25	22.25	13456800	0.35
8209	1981-12-21	22.00	22.00	21.87	21.87	14100800	0.34
8210	1981-12-18	22.87	23.00	22.87	22.87	17931200	0.36
8211	1981-12-17	21.12	21.25	21.12	21.12	12863200	0.33
8212	1981-12-16	19.50	19.63	19.50	19.50	16363200	0.30
8213	1981-12-15	18.63	18.75	18.63	18.63	7828800	0.29
8214	1981-12-14	18.37	18.37	18.12	18.12	6311200	0.28
8215	1981-12-11	18.87	19.00	18.75	18.75	19023200	0.29
8216	1981-12-10	18.87	19.00	18.87	18.87	9352000	0.29
8217	1981-12-09	18.87	19.00	18.87	18.87	8568000	0.29
8218	1981-12-08	19.00	19.00	18.75	18.75	12656000	0.29
8219	1981-12-07	19.13	19.25	19.13	19.13	14823200	0.30
8220	1981-12-04	19.00	19.13	19.00	19.00	34288800	0.30
8221	1981-12-03	18.63	18.63	18.50	18.50	5107200	0.29
8222	1981-12-02	18.75	18.87	18.75	18.75	9391200	0.29
8223	1981-12-01	18.63	18.75	18.63	18.63	5846400	0.29
8224	1981-11-30	18.75	18.75	18.63	18.63	5992000	0.29
8225	1981-11-27	18.87	19.00	18.87	18.87	9312800	0.29
8226	1981-11-25	18.37	18.50	18.37	18.37	13137600	0.29
8227	1981-11-24	18.12	18.12	18.00	18.00	5538400	0.28
8228	1981-11-23	18.37	18.37	18.12	18.12	5740000	0.28
8229	1981-11-20	19.00	19.13	19.00	19.00	9525600	0.30
8230	1981-11-19	18.87	19.00	18.87	18.87	10001600	0.29
8231	1981-11-18	18.87	19.00	18.87	18.87	7285600	0.29
8232	1981-11-17	18.25	18.37	18.25	18.25	8853600	0.28
8233	1981-11-16	18.00	18.00	17.88	17.88	5639200	0.28
8234	1981-11-13	18.25	18.25	18.12	18.12	5252800	0.28
8235	1981-11-12	19.50	19.63	19.50	19.50	9979200	0.30
8236	1981-11-11	18.87	19.00	18.87	18.87	6860000	0.29
8237	1981-11-10	18.37	18.50	18.37	18.37	4188800	0.29
8238	1981-11-09	18.25	18.37	18.25	18.25	5096000	0.28
8239	1981-11-06	18.00	18.12	18.00	18.00	6148800	0.28
8240	1981-11-05	18.00	18.00	17.88	17.88	5840800	0.28
8241	1981-11-04	19.37	19.37	19.25	19.25	5952800	0.30
8242	1981-11-03	19.87	19.87	19.75	19.75	7095200	0.31
8243	1981-11-02	20.00	20.13	20.00	20.00	9228800	0.31
8244	1981-10-30	20.00	20.13	20.00	20.00	13182400	0.31
8245	1981-10-29	19.87	19.87	19.75	19.75	7621600	0.31
8246	1981-10-28	20.00	20.13	20.00	20.00	11043200	0.31
8247	1981-10-27	19.37	19.63	19.37	19.37	21397600	0.30
8248	1981-10-26	19.00	19.13	19.00	19.00	6820800	0.30
8249	1981-10-23	19.13	19.13	19.00	19.00	6977600	0.30
8250	1981-10-22	19.63	19.63	19.50	19.50	8069600	0.30
8251	1981-10-21	19.63	19.75	19.63	19.63	19224800	0.31
8252	1981-10-20	19.63	19.75	19.63	19.63	8932000	0.31
8253	1981-10-19	18.63	18.75	18.63	18.63	5146400	0.29
8254	1981-10-16	18.37	18.37	18.25	18.25	9116800	0.28
8255	1981-10-15	18.50	18.63	18.50	18.50	7358400	0.29
8256	1981-10-14	18.25	18.25	18.12	18.12	7744800	0.28
8257	1981-10-13	19.25	19.50	19.25	19.25	11048800	0.30
8258	1981-10-12	19.25	19.37	19.25	19.25	6837600	0.30
8259	1981-10-09	18.63	18.87	18.63	18.63	13630400	0.29
8260	1981-10-08	18.50	18.63	18.50	18.50	7772800	0.29
8261	1981-10-07	17.88	18.12	17.88	17.88	9710400	0.28
8262	1981-10-06	17.00	17.00	16.88	16.88	7089600	0.26
8263	1981-10-05	17.00	17.25	17.00	17.00	10774400	0.26
8264	1981-10-02	16.50	16.63	16.50	16.50	11261600	0.26
8265	1981-10-01	15.25	15.37	15.25	15.25	15282400	0.24
8266	1981-09-30	15.25	15.37	15.25	15.25	12499200	0.24
8267	1981-09-29	15.13	15.25	15.13	15.13	23671200	0.24
8268	1981-09-28	14.38	14.50	14.38	14.38	22932000	0.22
8269	1981-09-25	14.50	14.50	14.25	14.25	8652000	0.22
8270	1981-09-24	16.50	16.50	16.37	16.37	4575200	0.26
8271	1981-09-23	16.75	16.75	16.50	16.50	7050400	0.26
8272	1981-09-22	17.00	17.00	16.88	16.88	11855200	0.26
8273	1981-09-21	17.88	18.00	17.88	17.88	12258400	0.28
8274	1981-09-18	17.75	17.88	17.75	17.75	6580000	0.28
8275	1981-09-17	17.75	17.75	17.62	17.62	4844000	0.27
8276	1981-09-16	18.25	18.25	18.12	18.12	4838400	0.28
8277	1981-09-15	18.63	18.63	18.50	18.50	4877600	0.29
8278	1981-09-14	19.13	19.13	19.00	19.00	6921600	0.30
8279	1981-09-11	19.75	19.75	19.63	19.63	4384800	0.31
8280	1981-09-10	19.87	20.00	19.87	19.87	8702400	0.31
8281	1981-09-09	19.75	19.87	19.75	19.75	7632800	0.31
8282	1981-09-08	19.87	19.87	19.75	19.75	6361600	0.31
8283	1981-09-04	20.50	20.50	20.38	20.38	3813600	0.32
8284	1981-09-03	20.88	20.88	20.62	20.62	9368800	0.32
8285	1981-09-02	21.75	21.87	21.75	21.75	4844000	0.34
8286	1981-09-01	21.38	21.50	21.38	21.38	9256800	0.33
8287	1981-08-31	20.13	20.25	20.13	20.13	10236800	0.31
8288	1981-08-28	20.13	20.25	20.13	20.13	9508800	0.31
8289	1981-08-27	19.13	19.25	19.13	19.13	6479200	0.30
8290	1981-08-26	19.13	19.13	19.00	19.00	8400000	0.30
8291	1981-08-25	19.37	19.50	19.37	19.37	10175200	0.30
8292	1981-08-24	19.00	19.00	18.87	18.87	5768000	0.29
8293	1981-08-21	20.38	20.38	20.13	20.13	10477600	0.31
8294	1981-08-20	21.62	21.75	21.62	21.62	4278400	0.34
8295	1981-08-19	21.62	21.62	21.38	21.38	5168800	0.33
8296	1981-08-18	21.87	21.87	21.62	21.62	4250400	0.34
8297	1981-08-17	22.37	22.37	22.13	22.13	4726400	0.34
8298	1981-08-14	23.13	23.13	22.87	22.87	6048000	0.36
8299	1981-08-13	23.37	23.37	23.25	23.25	6871200	0.36
8300	1981-08-12	24.12	24.12	24.00	24.00	6568800	0.37
8301	1981-08-11	24.75	24.75	24.50	24.50	17864000	0.38
8302	1981-08-07	25.25	25.37	25.25	25.25	2301600	0.39
8303	1981-08-06	25.37	25.37	25.25	25.25	2632000	0.39
8304	1981-08-05	25.87	26.00	25.87	25.87	4373600	0.40
8305	1981-08-04	25.12	25.25	25.12	25.12	7918400	0.39
8306	1981-08-03	25.00	25.00	24.75	24.75	3108000	0.39
8307	1981-07-31	25.00	25.12	25.00	25.00	2738400	0.39
8308	1981-07-30	24.62	24.88	24.62	24.62	2475200	0.38
8309	1981-07-29	23.88	23.88	23.75	23.75	3875200	0.37
8310	1981-07-28	24.25	24.25	24.12	24.12	5712000	0.38
8311	1981-07-27	25.00	25.12	25.00	25.00	4334400	0.39
8312	1981-07-24	24.00	24.12	24.00	24.00	7212800	0.37
8313	1981-07-23	23.25	23.37	23.25	23.25	8612800	0.36
8314	1981-07-22	22.87	22.87	22.63	22.63	5667200	0.35
8315	1981-07-21	24.12	24.12	24.00	24.00	7985600	0.37
8316	1981-07-20	24.25	24.25	24.12	24.12	5913600	0.38
8317	1981-07-17	25.87	26.00	25.87	25.87	4956000	0.40
8318	1981-07-16	25.00	25.25	25.00	25.00	3808000	0.39
8319	1981-07-15	24.38	24.50	24.38	24.38	2738400	0.38
8320	1981-07-14	23.75	24.00	23.75	23.75	4944800	0.37
8321	1981-07-13	22.75	22.87	22.75	22.75	11435200	0.35
8322	1981-07-10	22.37	22.37	22.25	22.25	13792800	0.35
8323	1981-07-09	24.25	24.25	24.12	24.12	8220800	0.38
8324	1981-07-08	26.13	26.25	26.13	26.13	4155200	0.41
8325	1981-07-07	25.12	25.37	25.12	25.12	3959200	0.39
8326	1981-07-06	25.12	25.12	24.88	24.88	4132800	0.39
8327	1981-07-02	25.75	25.87	25.75	25.75	7571200	0.40
8328	1981-07-01	25.87	25.87	25.75	25.75	42616000	0.40
8329	1981-06-30	26.13	26.13	26.00	26.00	8976800	0.41
8330	1981-06-29	28.38	28.38	28.12	28.12	2648800	0.44
8331	1981-06-26	29.37	29.37	29.13	29.13	5947200	0.45
8332	1981-06-25	29.50	29.63	29.50	29.50	6064800	0.46
8333	1981-06-24	29.13	29.13	28.87	28.87	5756800	0.45
8334	1981-06-23	29.63	29.87	29.63	29.63	3757600	0.46
8335	1981-06-22	29.25	29.25	29.13	29.13	2710400	0.45
8336	1981-06-19	30.37	30.37	30.25	30.25	6876800	0.47
8337	1981-06-18	31.25	31.38	31.12	31.12	5762400	0.48
8338	1981-06-17	31.38	31.38	31.25	31.25	6893600	0.49
8339	1981-06-16	31.88	31.88	31.75	31.75	9312800	0.49
8340	1981-06-15	32.50	32.50	32.37	32.37	35940800	0.50
8341	1981-06-12	32.63	32.63	32.50	32.50	6451200	0.51
8342	1981-06-11	32.87	33.00	32.87	32.87	9744000	0.51
8343	1981-06-10	31.50	31.88	31.50	31.50	6305600	0.49
8344	1981-06-09	31.12	31.25	31.12	31.12	29898400	0.48
8345	1981-06-08	30.63	30.63	30.50	30.50	23374400	0.48
8346	1981-06-05	31.75	31.75	31.62	31.62	14420000	0.49
8347	1981-06-04	32.12	32.25	32.12	32.12	14016800	0.50
8348	1981-06-03	31.50	31.75	31.50	31.50	9861600	0.49
8349	1981-06-02	31.62	31.62	31.50	31.50	10108000	0.49
8350	1981-06-01	33.13	33.25	33.13	33.13	12812800	0.52
8351	1981-05-29	33.13	33.25	33.13	33.13	14845600	0.52
8352	1981-05-28	33.00	33.13	33.00	33.00	18496800	0.51
8353	1981-05-27	33.00	33.13	33.00	33.00	37374400	0.51
8354	1981-05-26	31.38	31.38	31.25	31.25	21336000	0.49
8355	1981-05-22	31.38	31.62	31.38	31.38	7856800	0.49
8356	1981-05-21	30.00	30.13	30.00	30.00	8052800	0.47
8357	1981-05-20	28.38	28.62	28.38	28.38	3320800	0.44
8358	1981-05-19	27.62	27.62	27.50	27.50	6356000	0.43
8359	1981-05-18	28.00	28.25	28.00	28.00	1041600	0.44
8360	1981-05-15	27.50	27.88	27.50	27.50	1226400	0.43
8361	1981-05-14	27.13	27.13	26.87	26.87	1232000	0.42
8362	1981-05-13	27.38	27.62	27.25	27.25	1226400	0.42
8363	1981-05-12	27.38	27.75	27.38	27.38	1064000	0.43
8364	1981-05-11	27.50	27.50	27.38	27.38	2984800	0.43
8365	1981-05-08	28.00	28.12	28.00	28.00	1976800	0.44
8366	1981-05-07	27.75	27.88	27.75	27.75	2340800	0.43
8367	1981-05-06	27.50	27.50	27.38	27.38	4737600	0.43
8368	1981-05-05	28.25	28.25	28.12	28.12	4384800	0.44
8369	1981-05-04	28.38	28.38	28.25	28.25	3612000	0.44
8370	1981-05-01	28.38	28.62	28.38	28.38	4138400	0.44
8371	1981-04-30	28.38	28.62	28.38	28.38	3152800	0.44
8372	1981-04-29	28.00	28.00	27.88	27.88	3410400	0.43
8373	1981-04-28	28.38	28.38	28.25	28.25	8047200	0.44
8374	1981-04-27	28.87	28.87	28.75	28.75	9632000	0.45
8375	1981-04-24	29.25	29.25	29.00	29.00	8764000	0.45
8376	1981-04-23	29.25	29.37	29.25	29.25	14504000	0.46
8377	1981-04-22	28.50	28.62	28.50	28.50	4748800	0.44
8378	1981-04-21	27.50	27.62	27.50	27.50	7134400	0.43
8379	1981-04-20	25.75	25.87	25.75	25.75	8836800	0.40
8380	1981-04-16	25.12	25.12	25.00	25.00	5969600	0.39
8381	1981-04-15	26.63	26.63	26.50	26.50	8512000	0.41
8382	1981-04-14	27.88	28.00	27.88	27.88	1663200	0.43
8383	1981-04-13	27.88	28.00	27.88	27.88	4015200	0.43
8384	1981-04-10	27.88	28.00	27.88	27.88	8366400	0.43
8385	1981-04-09	27.50	27.62	27.50	27.50	3124800	0.43
8386	1981-04-08	27.00	27.25	27.00	27.00	5488000	0.42
8387	1981-04-07	25.87	25.87	25.75	25.75	2671200	0.40
8388	1981-04-06	26.13	26.13	26.00	26.00	5700800	0.41
8389	1981-04-03	26.50	26.63	26.50	26.50	4121600	0.41
8390	1981-04-02	26.37	26.50	26.37	26.37	7851200	0.41
8391	1981-04-01	24.38	24.38	24.25	24.25	8517600	0.38
8392	1981-03-31	24.75	24.75	24.50	24.50	3998400	0.38
8393	1981-03-30	24.75	25.00	24.75	24.75	2475200	0.39
8394	1981-03-27	24.88	24.88	24.75	24.75	3063200	0.39
8395	1981-03-26	25.75	25.75	25.63	25.63	3068800	0.40
8396	1981-03-25	26.37	26.37	26.13	26.13	1764000	0.41
8397	1981-03-24	26.75	26.75	26.63	26.63	7039200	0.41
8398	1981-03-23	26.75	27.00	26.75	26.75	5504800	0.42
8399	1981-03-20	25.75	26.00	25.75	25.75	3651200	0.40
8400	1981-03-19	25.63	25.63	25.50	25.50	9452800	0.40
8401	1981-03-18	25.75	26.00	25.75	25.75	9234400	0.40
8402	1981-03-17	24.25	24.50	24.25	24.25	10936800	0.38
8403	1981-03-16	23.13	23.37	23.13	23.13	9307200	0.36
8404	1981-03-13	22.37	22.37	22.25	22.25	57825600	0.35
8405	1981-03-12	22.50	22.63	22.50	22.50	14812000	0.35
8406	1981-03-11	21.87	21.87	21.62	21.62	7464800	0.34
8407	1981-03-10	22.63	22.63	22.50	22.50	7095200	0.35
8408	1981-03-09	23.75	23.75	23.63	23.63	3830400	0.37
8409	1981-03-06	25.87	25.87	25.63	25.63	2900800	0.40
8410	1981-03-05	26.00	26.00	25.87	25.87	1344000	0.40
8411	1981-03-04	26.13	26.13	26.00	26.00	3427200	0.41
8412	1981-03-03	26.37	26.37	26.25	26.25	4043200	0.41
8413	1981-03-02	26.63	26.75	26.63	26.63	2940000	0.41
8414	1981-02-27	26.50	26.75	26.50	26.50	3690400	0.41
8415	1981-02-26	25.63	25.75	25.63	25.63	2710400	0.40
8416	1981-02-25	25.25	25.37	25.25	25.25	4872000	0.39
8417	1981-02-24	24.00	24.00	23.75	23.75	4244800	0.37
8418	1981-02-23	24.62	24.75	24.62	24.62	3528000	0.38
8419	1981-02-20	24.38	24.38	24.25	24.25	6092800	0.38
8420	1981-02-19	25.75	25.75	25.63	25.63	5577600	0.40
8421	1981-02-18	27.25	27.50	27.25	27.25	4810400	0.42
8422	1981-02-17	26.13	26.25	26.13	26.13	3068800	0.41
8423	1981-02-13	25.75	25.75	25.50	25.50	2788800	0.40
8424	1981-02-12	26.25	26.25	26.13	26.13	3640000	0.41
8425	1981-02-11	26.50	26.50	26.37	26.37	3460800	0.41
8426	1981-02-10	27.25	27.38	27.25	27.25	4586400	0.42
8427	1981-02-09	27.50	27.50	27.25	27.25	4188800	0.42
8428	1981-02-06	28.75	28.87	28.75	28.75	3466400	0.45
8429	1981-02-05	28.62	28.87	28.62	28.62	1982400	0.45
8430	1981-02-04	28.62	28.75	28.62	28.62	6966400	0.45
8431	1981-02-03	27.62	27.75	27.62	27.62	4788000	0.43
8432	1981-02-02	26.75	26.75	26.63	26.63	5941600	0.41
8433	1981-01-30	28.50	28.50	28.25	28.25	11547200	0.44
8434	1981-01-29	30.00	30.00	29.87	29.87	10976000	0.47
8435	1981-01-28	31.12	31.12	31.00	31.00	7039200	0.48
8436	1981-01-27	32.25	32.25	32.00	32.00	5924800	0.50
8437	1981-01-26	32.37	32.37	32.25	32.25	6160000	0.50
8438	1981-01-23	32.87	33.00	32.75	32.75	2805600	0.51
8439	1981-01-22	32.87	33.13	32.87	32.87	8887200	0.51
8440	1981-01-21	32.50	32.75	32.50	32.50	3976000	0.51
8441	1981-01-20	32.00	32.00	31.88	31.88	7520800	0.50
8442	1981-01-19	32.87	33.00	32.87	32.87	10393600	0.51
8443	1981-01-16	31.12	31.12	31.00	31.00	3348800	0.48
8444	1981-01-15	31.25	31.50	31.25	31.25	3516800	0.49
8445	1981-01-14	30.63	30.75	30.63	30.63	3572800	0.48
8446	1981-01-13	30.63	30.63	30.50	30.50	5762400	0.48
8447	1981-01-12	31.88	31.88	31.62	31.62	5924800	0.49
8448	1981-01-09	31.88	32.00	31.88	31.88	5376000	0.50
8449	1981-01-08	30.37	30.37	30.25	30.25	9956800	0.47
8450	1981-01-07	31.00	31.00	30.88	30.88	13921600	0.48
8451	1981-01-06	32.37	32.37	32.25	32.25	11289600	0.50
8452	1981-01-05	33.87	33.87	33.75	33.75	8932000	0.53
8453	1981-01-02	34.50	34.75	34.50	34.50	5415200	0.54
8454	1980-12-31	34.25	34.25	34.13	34.13	8937600	0.53
8455	1980-12-30	35.25	35.25	35.12	35.12	17220000	0.55
8456	1980-12-29	36.00	36.13	36.00	36.00	23290400	0.56
8457	1980-12-26	35.50	35.62	35.50	35.50	13893600	0.55
8458	1980-12-24	32.50	32.63	32.50	32.50	12000800	0.51
8459	1980-12-23	30.88	31.00	30.88	30.88	11737600	0.48
8460	1980-12-22	29.63	29.75	29.63	29.63	9340800	0.46
8461	1980-12-19	28.25	28.38	28.25	28.25	12157600	0.44
8462	1980-12-18	26.63	26.75	26.63	26.63	18362400	0.41
8463	1980-12-17	25.87	26.00	25.87	25.87	21610400	0.40
8464	1980-12-16	25.37	25.37	25.25	25.25	26432000	0.39
8465	1980-12-15	27.38	27.38	27.25	27.25	43971200	0.42
8466	1980-12-12	28.75	28.87	28.75	28.75	117258400	0.45