004_comission/hyhl_1022/2nd_copy/_ref/google.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2008-09-19	461	462.07	443.28	449.15	449.15	10006000
3	2008-09-18	422.64	439.18	410.5	439.08	439.08	8589400
4	2008-09-17	438.48	439.14	413.44	414.49	414.49	9126900
5	2008-09-16	425.96	449.28	425.49	442.93	442.93	6990700
6	2008-09-15	424	441.97	423.71	433.86	433.86	6567400
7	2008-09-12	430.21	441.99	429	437.66	437.66	6028000
8	2008-09-11	408.35	435.09	406.38	433.75	433.75	6471400
9	2008-09-10	424.47	424.48	409.68	414.16	414.16	6226800
10	2008-09-09	423.17	432.38	415	418.66	418.66	7229600
11	2008-09-08	452.02	452.94	417.55	419.95	419.95	9017900
12	2008-09-05	445.49	452.46	440.08	444.25	444.25	4534300
13	2008-09-04	460	463.24	449.4	450.26	450.26	4848500
14	2008-09-03	468.73	474.29	459.58	464.41	464.41	4314600
15	2008-09-02	476.77	482.18	461.42	465.25	465.25	6111500
16	2008-08-29	469.75	471.01	462.33	463.29	463.29	3848200
17	2008-08-28	472.49	476.45	470.33	473.78	473.78	3029700
18	2008-08-27	473.73	474.83	464.84	468.58	468.58	4387100
19	2008-08-26	483.46	483.46	470.59	474.16	474.16	3308200
20	2008-08-25	486.11	497	481.5	483.01	483.01	2014300
21	2008-08-22	491.5	494.88	489.48	490.59	490.59	2297200
22	2008-08-21	482.92	489.9	479.27	486.53	486.53	3514100
23	2008-08-20	494.72	496.69	482.57	485	485	3982100
24	2008-08-19	490.43	498.28	486.63	490.5	490.5	3046500
25	2008-08-18	509.84	510	495.51	498.3	498.3	3333900
26	2008-08-15	506.99	510.66	505.5	510.15	510.15	3545700
27	2008-08-14	497.7	507.61	496.29	505.49	505.49	2918600
28	2008-08-13	501.6	503.54	493.88	500.03	500.03	3625500
29	2008-08-12	502	506.13	498	502.61	502.61	2755700
30	2008-08-11	492.47	508.88	491.78	500.84	500.84	4239300
31	2008-08-08	480.15	495.75	475.69	495.01	495.01	3739300
32	2008-08-07	482	484	476.41	479.12	479.12	2773800
33	2008-08-06	478.37	489.77	472.51	486.34	486.34	3375800
34	2008-08-05	467.59	480.08	466.33	479.85	479.85	3584500
35	2008-08-04	468.12	473.01	461.9	463	463	2487000
36	2008-08-01	472.51	473.22	462.5	467.86	467.86	3007900
37	2008-07-31	474.56	480.89	471.44	473.75	473.75	2865100
38	2008-07-30	485.5	486.02	472.81	482.7	482.7	3490700
39	2008-07-29	479.3	487.26	478	483.11	483.11	2802800
40	2008-07-28	492.09	492.09	475.13	477.12	477.12	3160000
41	2008-07-25	486.49	493.13	481.5	491.98	491.98	3183500
42	2008-07-24	496.7	496.87	475.62	475.62	475.62	3540900
43	2008-07-23	481.61	497.23	478.1	489.22	489.22	4894100
44	2008-07-22	466.72	480.25	465.6	477.11	477.11	4691500
45	2008-07-21	480.88	484.09	465.7	468.8	468.8	5901500
46	2008-07-18	498.35	498.98	478.19	481.32	481.32	11292400
47	2008-07-17	534.16	537.05	524.5	533.44	533.44	8787400
48	2008-07-16	514.04	536.5	510.6	535.6	535.6	4742200
49	2008-07-15	516.28	527.5	501.1	516.09	516.09	6071000
50	2008-07-14	539	540.06	515.45	521.62	521.62	4424800
51	2008-07-11	536.5	539.5	519.43	533.8	533.8	4981400
52	2008-07-10	545	549.5	530.72	540.57	540.57	4331700
53	2008-07-09	550.76	555.68	540.73	541.55	541.55	4154000
54	2008-07-08	545.99	555.19	540	554.53	554.53	4932400
55	2008-07-07	542.3	549	535.6	543.91	543.91	4255200
56	2008-07-03	530.88	539.23	527.5	537	537	2400500
57	2008-07-02	536.51	540.38	526.06	527.04	527.04	4223000
58	2008-07-01	519.58	536.72	517	534.73	534.73	4959900
59	2008-06-30	532.47	538	523.06	526.42	526.42	3765300
60	2008-06-27	527.68	530	515.09	528.07	528.07	5436900
61	2008-06-26	544.1	544.93	528.26	528.82	528.82	5659500
62	2008-06-25	544.97	557.8	543.67	551	551	4122200
63	2008-06-24	545.14	551.19	535.1	542.3	542.3	4672600
64	2008-06-23	545.36	553.15	542.02	545.21	545.21	3635900
65	2008-06-20	556.98	556.98	544.51	546.43	546.43	5983100
66	2008-06-19	555.35	563.78	550.81	560.2	560.2	5683100
67	2008-06-18	564.51	568.99	559.16	562.38	562.38	3381200
68	2008-06-17	576.35	578.07	568.38	569.46	569.46	3462900
69	2008-06-16	566.5	579.1	566.5	572.81	572.81	3542800
70	2008-06-13	561.49	575.7	561.34	571.51	571.51	6184400
71	2008-06-12	548.76	558	546.88	552.95	552.95	5491600
72	2008-06-11	556.24	557.34	544.46	545.2	545.2	3812900
73	2008-06-10	549.56	558.82	546.78	554.17	554.17	3657400
74	2008-06-09	568.06	570	545.4	557.87	557.87	5288300
75	2008-06-06	579.75	580.72	567	567	567	4734500
76	2008-06-05	577.08	588.04	576.21	586.3	586.3	3916700
77	2008-06-04	565.33	578	564.55	572.22	572.22	3363200
78	2008-06-03	576.5	580.5	560.61	567.3	567.3	4305300
79	2008-06-02	582.5	583.89	571.27	575	575	3674200
80	2008-05-30	583.47	589.92	581.3	585.8	585.8	3225200
81	2008-05-29	574.79	585.88	573.2	583	583	4845000
82	2008-05-28	567.94	571.49	561.1	568.24	568.24	4050400
83	2008-05-27	544.96	562.6	543.85	560.9	560.9	3865500
84	2008-05-23	546.96	553	537.81	544.62	544.62	4431500
85	2008-05-22	551.95	554.21	540.25	549.46	549.46	5076300
86	2008-05-21	578.52	581.41	547.89	549.99	549.99	6468100
87	2008-05-20	574.63	582.48	572.91	578.6	578.6	3313600
88	2008-05-19	578.55	588.88	573.52	577.52	577.52	5604500
89	2008-05-16	581.43	584.68	578.32	580.07	580.07	4274100
90	2008-05-15	579	582.95	575.61	581	581	4342700
91	2008-05-14	586.49	591.19	575.25	576.3	576.3	4375800
92	2008-05-13	586.23	587.95	578.55	583	583	5163500
93	2008-05-12	574.75	586.75	568.91	584.94	584.94	4863900
94	2008-05-09	579	585	571.3	573.2	573.2	4484900
95	2008-05-08	586.2	589.3	578.91	583.01	583.01	5122900
96	2008-05-07	590.27	599.49	576.43	579	579	6613000
97	2008-05-06	591	592	583	586.36	586.36	4629300
98	2008-05-05	598.86	599	587.13	594.9	594.9	6281000
99	2008-05-02	598.49	602.45	579.3	581.29	581.29	6998800
100	2008-05-01	578.31	594.93	576.97	593.08	593.08	6602800
101	2008-04-30	562.21	584.86	558.47	574.29	574.29	7903000
102	2008-04-29	550.83	563.4	550.01	558.47	558.47	4346000
103	2008-04-28	545.88	556.81	539	552.12	552.12	4008600
104	2008-04-25	549.02	553	542.73	544.06	544.06	4164400
105	2008-04-24	551.29	554.49	540.02	543.04	543.04	4135100
106	2008-04-23	557.94	559.31	540.95	546.49	546.49	4921500
107	2008-04-22	537.57	560.83	537.56	555	555	7938500
108	2008-04-21	539.39	542.59	530.29	537.79	537.79	7439700
109	2008-04-18	535.21	547.7	524.77	539.41	539.41	18235600
110	2008-04-17	455.63	459.37	446.52	449.54	449.54	13353000
111	2008-04-16	444.4	458.28	441	455.03	455.03	7620200
112	2008-04-15	458.13	459.72	443.72	446.84	446.84	4577600
113	2008-04-14	457.16	457.45	450.15	451.66	451.66	3842600
114	2008-04-11	464.07	467.26	455.01	457.45	457.45	4151500
115	2008-04-10	464.96	473.86	461.85	469.08	469.08	5072400
116	2008-04-09	469.13	472	457.54	464.19	464.19	6048100
117	2008-04-08	473.04	474.14	462.01	467.81	467.81	4547000
118	2008-04-07	477.03	485.44	473.53	476.82	476.82	5943500
119	2008-04-04	457.01	477.83	456.2	471.09	471.09	5897200
120	2008-04-03	461.73	463.29	448.13	455.12	455.12	6778400
121	2008-04-02	469.9	475.74	460.39	465.7	465.7	5999000
122	2008-04-01	447.74	466.5	446.87	465.71	465.71	6093100
123	2008-03-31	435.64	442.69	432.01	440.47	440.47	4446400
124	2008-03-28	447.46	453.57	434.31	438.08	438.08	4376200
125	2008-03-27	446	448.61	440.49	444.08	444.08	5832200
126	2008-03-26	452.59	462.87	449.29	458.19	458.19	5214200
127	2008-03-25	457.46	457.47	446	450.78	450.78	5831600
128	2008-03-24	438.43	465.78	437.72	460.56	460.56	6763500
129	2008-03-20	427.32	435.7	417.5	433.55	433.55	9900400
130	2008-03-19	441.11	447.5	431.67	432	432	6179000
131	2008-03-18	428.98	440.84	425.53	439.16	439.16	7237200
132	2008-03-17	427.99	433.71	412.11	419.87	419.87	7888200
133	2008-03-14	442.98	449.34	430.62	437.92	437.92	6574400
134	2008-03-13	432.67	446.98	428.78	443.01	443.01	7726600
135	2008-03-12	440.01	447.88	438.07	440.18	440.18	6651900
136	2008-03-11	425.26	440.15	424.65	439.84	439.84	8826900
137	2008-03-10	428.83	431	413.04	413.62	413.62	7987600
138	2008-03-07	428.88	440	426.24	433.35	433.35	8071800
139	2008-03-06	447.69	453.3	431.18	432.7	432.7	7470100
140	2008-03-05	445.25	454.17	444	447.7	447.7	7436600
141	2008-03-04	450.95	453.36	435.78	444.6	444.6	13621700
142	2008-03-03	471.51	472.72	450.11	457.02	457.02	7554500
143	2008-02-29	471.87	479.74	464.65	471.18	471.18	9425400
144	2008-02-28	470.5	479.09	467.36	475.39	475.39	6586900
145	2008-02-27	460.13	475.49	459.64	472.86	472.86	10121900
146	2008-02-26	461.2	466.47	446.85	464.19	464.19	23287300
147	2008-02-25	505.95	506.5	485.74	486.44	486.44	8350800
148	2008-02-22	502.06	509	497.55	507.8	507.8	5515900
149	2008-02-21	512.85	513.21	499.5	502.86	502.86	5677800
150	2008-02-20	503.51	511.01	498.82	509	509	6662200
151	2008-02-19	534.94	535.06	506.5	508.95	508.95	6350400
152	2008-02-15	528.31	532.66	524.33	529.64	529.64	5240100
153	2008-02-14	538.35	541.04	531	532.25	532.25	6476700
154	2008-02-13	522.5	534.99	518.69	534.62	534.62	6624700
155	2008-02-12	523.39	530.6	513.03	518.09	518.09	6662300
156	2008-02-11	520.52	523.71	513.4	521.16	521.16	5826000
157	2008-02-08	509.41	517.73	508.7	516.69	516.69	6828900
158	2008-02-07	496.86	514.19	494.76	504.95	504.95	7928900
159	2008-02-06	511.14	511.17	497.93	501.71	501.71	7636400
160	2008-02-05	489.43	509	488.52	506.8	506.8	11203300
161	2008-02-04	509.07	512.78	492.55	495.43	495.43	13157100
162	2008-02-01	528.67	536.67	510	515.9	515.9	17600500
163	2008-01-31	539.01	573	534.29	564.3	564.3	14722000
164	2008-01-30	549.19	560.43	543.51	548.27	548.27	7939600
165	2008-01-29	560.47	561.33	540.67	550.52	550.52	6283000
166	2008-01-28	570.97	572.24	548.6	555.98	555.98	5806100
167	2008-01-25	591.81	595	566.18	566.4	566.4	6951800
168	2008-01-24	558.8	579.69	554.14	574.49	574.49	9400900
169	2008-01-23	560.71	568	519	548.62	548.62	16965700
170	2008-01-22	562.03	597.5	561.2	584.35	584.35	9490200
171	2008-01-18	608.36	609.99	598.45	600.25	600.25	8539600
172	2008-01-17	620.76	625.74	598.01	600.79	600.79	8216800
173	2008-01-16	628.97	639.99	601.93	615.95	615.95	10560000
174	2008-01-15	645.9	649.05	635.38	637.65	637.65	5568200
175	2008-01-14	651.14	657.4	645.25	653.82	653.82	4447500
176	2008-01-11	642.7	649.47	630.11	638.25	638.25	4977000
177	2008-01-10	645.01	657.2	640.11	646.73	646.73	6334200
178	2008-01-09	630.04	653.34	622.51	653.2	653.2	6739700
179	2008-01-08	653	659.96	631	631.68	631.68	5339100
180	2008-01-07	653.94	662.28	637.35	649.25	649.25	6403400
181	2008-01-04	679.69	680.96	655	657	657	5359800
182	2008-01-03	685.26	686.85	676.52	685.33	685.33	3252500
183	2008-01-02	692.87	697.37	677.73	685.19	685.19	4306900
184	2007-12-31	698.57	702.49	690.58	691.48	691.48	2376200
185	2007-12-28	704.93	707.95	696.54	702.53	702.53	2537000
186	2007-12-27	707.07	716	700.74	700.74	700.74	2942500
187	2007-12-26	698.99	713.22	698.21	710.84	710.84	2530000
188	2007-12-24	694.99	700.73	693.06	700.73	700.73	1628400
189	2007-12-21	697.88	699.26	693.24	696.69	696.69	5382000
190	2007-12-20	685.83	691	680.61	689.69	689.69	4422200
191	2007-12-19	674.21	679.5	669	677.37	677.37	4421100
192	2007-12-18	674.16	676.71	652.5	673.35	673.35	7166700
193	2007-12-17	688	695.42	663.67	669.23	669.23	5486000
194	2007-12-14	687.51	699.7	687.26	689.96	689.96	3673500
195	2007-12-13	696.31	697.62	681.21	694.05	694.05	5040800
196	2007-12-12	714	714.32	688.5	699.35	699.35	6159100
197	2007-12-11	719.94	720.99	698.78	699.2	699.2	6139100
198	2007-12-10	715.99	724.8	714	718.42	718.42	3856200
199	2007-12-07	714.99	718	710.5	714.87	714.87	3852100
200	2007-12-06	697.8	716.56	697.01	715.26	715.26	4909000
201	2007-12-05	692.73	698.93	687.5	698.51	698.51	4209600
202	2007-12-04	678.31	692	677.12	684.16	684.16	4231800
203	2007-12-03	691.01	695	681.14	681.53	681.53	4325100
204	2007-11-30	711	711.06	682.11	693	693	7895500
205	2007-11-29	690.75	702.79	687.77	697	697	6208000
206	2007-11-28	682.11	694.3	672.14	692.26	692.26	7916500
207	2007-11-27	674.8	676.43	650.26	673.57	673.57	8904500
208	2007-11-26	680.2	693.4	665	666	666	6790100
209	2007-11-23	670	678.28	668.11	676.7	676.7	2738700
210	2007-11-21	643.77	669.97	642.08	660.52	660.52	7013500
211	2007-11-20	636.48	659.1	632.87	648.54	648.54	9816900
212	2007-11-19	629.59	636.77	618.5	625.85	625.85	5527400
213	2007-11-16	633.94	635.49	616.02	633.63	633.63	9042800
214	2007-11-15	638.57	647.5	624	629.65	629.65	6967700
215	2007-11-14	673.28	675.49	636.27	641.68	641.68	8094700
216	2007-11-13	644.99	660.92	632.07	660.55	660.55	8426100
217	2007-11-12	657.74	669.93	626.21	632.07	632.07	10227300
218	2007-11-09	675.78	681.88	661.21	663.97	663.97	11388100
219	2007-11-08	734.6	734.89	677.18	693.84	693.84	16512200
220	2007-11-07	741.13	747.24	723.14	732.94	732.94	8252900
221	2007-11-06	737.56	741.79	725	741.79	741.79	8436300
222	2007-11-05	706.99	730.23	706.07	725.65	725.65	8883700
223	2007-11-02	710.51	713.58	697.34	711.25	711.25	5841500
224	2007-11-01	702.79	713.72	701.78	703.21	703.21	6527200
225	2007-10-31	700.69	707	696.04	707	707	6876800
226	2007-10-30	677.51	699.91	677.51	694.77	694.77	6887700
227	2007-10-29	677.77	680	672.09	679.23	679.23	3066300
228	2007-10-26	674.03	676.54	668.06	674.6	674.6	3353900
229	2007-10-25	678.68	678.97	663.55	668.51	668.51	5795500
230	2007-10-24	672.71	677.47	659.56	675.82	675.82	7404200
231	2007-10-23	661.25	677.6	660	675.77	675.77	6793700
232	2007-10-22	638.67	655	636.28	650.75	650.75	6598200
233	2007-10-19	654.56	658.49	643.23	644.71	644.71	15768400
234	2007-10-18	635.41	641.37	628.5	639.62	639.62	12289200
235	2007-10-17	630.45	634	621.59	633.48	633.48	6007000
236	2007-10-16	618.49	625.92	611.99	616	616	6014100
237	2007-10-15	638.47	639.86	615.55	620.11	620.11	6943800
238	2007-10-12	623.98	638.4	618.24	637.39	637.39	6823700
239	2007-10-11	633.64	641.41	609	622	622	11799000
240	2007-10-10	621.36	625.68	616.8	625.39	625.39	5343600
241	2007-10-09	615.11	623.78	608.39	615.18	615.18	8767800
242	2007-10-08	595	610.26	593.95	609.62	609.62	5028000
243	2007-10-05	587.11	596	587.01	594.05	594.05	5068700
244	2007-10-04	585.09	585.09	577.06	579.03	579.03	2986700
245	2007-10-03	586.25	588.99	580.36	584.02	584.02	3879500
246	2007-10-02	583.38	596.81	580.01	584.39	584.39	7056600
247	2007-10-01	569.97	584.35	569.61	582.55	582.55	4711300
248	2007-09-28	567	569.55	564.12	567.27	567.27	2497800
249	2007-09-27	571.73	571.74	565.78	567.5	567.5	2034300
250	2007-09-26	570.4	571.79	563.81	568.16	568.16	3346100
251	2007-09-25	564	569.56	562.86	569	569	2730600
252	2007-09-24	561	571.46	560	568.02	568.02	5297000
253	2007-09-21	556.34	560.79	552.83	560.1	560.1	8011700
254	2007-09-20	547	556.8	546.03	552.83	552.83	5525000
255	2007-09-19	539.27	549.45	538.86	546.85	546.85	5526900
256	2007-09-18	526.52	537.25	524.27	535.27	535.27	4215700
257	2007-09-17	526.53	529.28	524.07	525.3	525.3	2197500
258	2007-09-14	523.2	530.27	522.22	528.75	528.75	2764900
259	2007-09-13	524.06	527.21	523.22	524.78	524.78	1891100
260	2007-09-12	520.53	527.98	519	522.65	522.65	2986000
261	2007-09-11	516.99	521.65	515.73	521.33	521.33	2703600
262	2007-09-10	521.28	522.07	510.88	514.48	514.48	3225800
263	2007-09-07	517.86	521.24	516.8	519.35	519.35	3663600
264	2007-09-06	529.36	529.83	518.24	523.52	523.52	3625900
265	2007-09-05	523.4	529.48	522.25	527.8	527.8	3312900
266	2007-09-04	515.02	528	514.62	525.15	525.15	3693700
267	2007-08-31	513.1	516.5	511.47	515.25	515.25	2977600
268	2007-08-30	512.36	515.4	510.58	511.4	511.4	2651700
269	2007-08-29	507.84	513.3	507.23	512.88	512.88	2549300
270	2007-08-28	511.53	514.98	505.79	506.4	506.4	3273900
271	2007-08-27	514.43	517.45	511.4	513.26	513.26	2325100
272	2007-08-24	512.61	515.55	508.5	515	515	2472700
273	2007-08-23	516	516.13	507	512.19	512.19	3076700
274	2007-08-22	509.96	516.25	509.25	512.75	512.75	3252700
275	2007-08-21	498.94	508.16	497.77	506.61	506.61	3610600
276	2007-08-20	502.46	502.56	496	497.92	497.92	2697300
277	2007-08-17	497.44	501	491.65	500.04	500.04	5479400
278	2007-08-16	492.02	496.43	480.46	491.52	491.52	8645600
279	2007-08-15	509	511.69	496.71	497.55	497.55	5409500
280	2007-08-14	515.72	517.4	508	508.6	508.6	3633700
281	2007-08-13	519.54	519.75	513.03	515.5	515.5	3179300
282	2007-08-10	510.18	518.72	505.63	515.75	515.75	5875200
283	2007-08-09	520.8	526.82	514.63	514.73	514.73	4846500
284	2007-08-08	519.34	525.78	517.09	525.78	525.78	4068800
285	2007-08-07	509.75	519.88	509.04	516.02	516.02	4264300
286	2007-08-06	503	510.15	502.5	510	510	3651500
287	2007-08-03	510.05	513.2	503	503	503	3176200
288	2007-08-02	513.72	514.99	509	511.01	511.01	3154900
289	2007-08-01	510.5	516.51	508.14	512.94	512.94	4421500
290	2007-07-31	520.23	520.44	510	510	510	4270500
291	2007-07-30	512.92	519.34	510.5	516.11	516.11	3963300
292	2007-07-27	508.53	516.62	505.5	511.89	511.89	5509100
293	2007-07-26	508.74	512.59	498.88	508	508	6883400
294	2007-07-25	516.98	517.02	505.56	509.76	509.76	5545000
295	2007-07-24	509.3	518.69	507.11	514	514	5572100
296	2007-07-23	519.01	520	512.15	512.51	512.51	6356700
297	2007-07-20	511.9	523.18	509.5	520.12	520.12	17772300
298	2007-07-19	553.46	553.52	542.24	548.59	548.59	11127200
299	2007-07-18	553.89	554.5	543.81	549.5	549.5	6080000
300	2007-07-17	555.04	557.73	552.38	555	555	4328600
301	2007-07-16	550.3	558.58	549.31	552.99	552.99	6599500
302	2007-07-13	547.91	552.67	547.25	552.16	552.16	5237100
303	2007-07-12	545.86	547.32	540.22	545.33	545.33	3441600
304	2007-07-11	543.61	546.5	540.01	544.47	544.47	3309300
305	2007-07-10	543.79	547	541.65	543.34	543.34	3856000
306	2007-07-09	543	548.74	540.26	542.56	542.56	3729800
307	2007-07-06	541.25	543.87	538.73	539.4	539.4	2747000
308	2007-07-05	535.56	544.4	532.15	541.63	541.63	4942900
309	2007-07-03	531.06	534.4	527.5	534.34	534.34	1871800
310	2007-07-02	525.49	531.85	524.2	530.38	530.38	3487600
311	2007-06-29	526.02	527.4	519.46	522.7	522.7	3880600
312	2007-06-28	524.88	529.5	523.8	525.01	525.01	4168400
313	2007-06-27	525	527.99	519.56	526.29	526.29	6123100
314	2007-06-26	532.73	533.2	526.24	530.26	530.26	5689500
315	2007-06-25	528.98	534.99	523.38	527.42	527.42	7925000
316	2007-06-22	516.42	524.99	516.1	524.98	524.98	7203700
317	2007-06-21	510.98	515.29	506.28	514.11	514.11	4409700
318	2007-06-20	516.96	518.75	509.06	509.97	509.97	4338200
319	2007-06-19	514.01	517.25	511.54	514.31	514.31	4355300
320	2007-06-18	506.18	516	504.24	515.2	515.2	4835900
321	2007-06-15	508.19	509	501.23	505.89	505.89	6174100
322	2007-06-14	505.38	505.88	501.7	502.84	502.84	4621200
323	2007-06-13	507.09	508.54	498.69	505.24	505.24	7034000
324	2007-06-12	508.71	511.67	503.17	504.77	504.77	6419500
325	2007-06-11	514.02	518.25	510	511.34	511.34	4647700
326	2007-06-08	516.2	519.64	509.46	515.49	515.49	6358200
327	2007-06-07	519.75	526.5	512.51	515.06	515.06	10630500
328	2007-06-06	516.75	520.78	515.26	518.25	518.25	7886700
329	2007-06-05	509.75	519	506.61	518.84	518.84	10447100
330	2007-06-04	497.91	510.51	497.59	507.07	507.07	7101000
331	2007-06-01	501	505.02	497.93	500.4	500.4	4799000
332	2007-05-31	500.56	508.78	497.06	497.91	497.91	8924300
333	2007-05-30	484.5	498.84	483	498.6	498.6	7245800
334	2007-05-29	485	491.8	484	487.11	487.11	5218000
335	2007-05-25	479.7	484.95	477.27	483.52	483.52	5348500
336	2007-05-24	475.15	479.2	471.5	474.33	474.33	4173600
337	2007-05-23	480.82	483.41	473.75	473.97	473.97	5060200
338	2007-05-22	473	479.01	473	475.86	475.86	3839000
339	2007-05-21	469.53	479.2	466.72	470.6	470.6	6159300
340	2007-05-18	472.03	472.7	469.75	470.32	470.32	3695900
341	2007-05-17	472.46	475.22	470.81	470.96	470.96	4660600
342	2007-05-16	462	473.14	459.02	472.61	472.61	6554200
343	2007-05-15	461.96	462.54	457.41	458	458	4119000
344	2007-05-14	465.48	467.51	460	461.78	461.78	3872700
345	2007-05-11	461.83	467	461	466.74	466.74	2944100
346	2007-05-10	467.04	469.49	461.02	461.47	461.47	3686300
347	2007-05-09	466.15	471.73	463.88	469.25	469.25	3889900
348	2007-05-08	466.13	468.17	464.73	466.81	466.81	2905100
349	2007-05-07	472.14	472.82	466.47	467.27	467.27	3020100
350	2007-05-04	470.12	474.84	465.88	471.12	471.12	3950000
351	2007-05-03	466.22	474.07	465.29	473.23	473.23	3594200
352	2007-05-02	468.65	471.08	465.73	465.78	465.78	3062700
353	2007-05-01	472.19	472.81	464.17	469	469	3658200
354	2007-04-30	479.15	481.35	471.38	471.38	471.38	3641200
355	2007-04-27	480.07	482.4	478.33	479.01	479.01	2925700
356	2007-04-26	478.1	484.45	477.11	481.18	481.18	4124900
357	2007-04-25	480	481.37	476.11	477.99	477.99	3966800
358	2007-04-24	478.61	479.98	475.55	477.53	477.53	3694700
359	2007-04-23	480.1	485	478.26	479.08	479.08	5674600
360	2007-04-20	490.52	492.5	482.02	482.48	482.48	12161500
361	2007-04-19	474.5	481.95	469.59	471.65	471.65	11009600
362	2007-04-18	471.26	479.9	469.53	476.01	476.01	5670500
363	2007-04-17	473.8	476.39	471.6	472.8	472.8	3210100
364	2007-04-16	468.46	476.99	468.15	474.27	474.27	5077900
365	2007-04-13	468.45	468.77	463.36	466.29	466.29	2794800
366	2007-04-12	464	468	462.24	467.39	467.39	2707900
367	2007-04-11	466.06	469.4	462.61	464.53	464.53	3812000
368	2007-04-10	467.09	470.79	465.16	466.5	466.5	2979300
369	2007-04-09	472.98	473	465.59	468.21	468.21	3062100
370	2007-04-05	471.3	472.09	469.62	471.51	471.51	2715800
371	2007-04-04	472.14	473	469.58	471.02	471.02	3778800
372	2007-04-03	464.05	474.25	464	472.6	472.6	6501800
373	2007-04-02	457.76	458.53	452.12	458.53	458.53	3448500
374	2007-03-30	462.1	463.4	456.14	458.16	458.16	3380200
375	2007-03-29	464.55	466	455	460.92	460.92	3988500
376	2007-03-28	461.87	465.44	460.15	461.88	461.88	4591600
377	2007-03-27	463.55	465.23	460.34	463.62	463.62	3741200
378	2007-03-26	460.55	465	455.62	465	465	4710300
379	2007-03-23	461.45	463.39	457.08	461.83	461.83	4111300
380	2007-03-22	455.61	462.17	452.53	462.04	462.04	5680700
381	2007-03-21	445.3	456.57	445.21	456.55	456.55	5798300
382	2007-03-20	445.79	447.6	443.6	445.28	445.28	3421500
383	2007-03-19	443.25	448.5	440.63	447.23	447.23	5197700
384	2007-03-16	445.65	446.7	439.89	440.85	440.85	5659100
385	2007-03-15	447.86	449.82	443.94	446.19	446.19	3944200
386	2007-03-14	443.23	448.66	439	448	448	8016900
387	2007-03-13	450.11	451.93	442.83	443.03	443.03	6377300
388	2007-03-12	452.57	455.25	451.11	454.75	454.75	3465400
389	2007-03-09	458	458.4	450.1	452.96	452.96	4977700
390	2007-03-08	459.22	465.5	454.1	454.72	454.72	5362800
391	2007-03-07	462.69	463.14	454.29	455.64	455.64	6534100
392	2007-03-06	447.47	459	447.38	457.55	457.55	7533700
393	2007-03-05	437.02	445.5	437	440.95	440.95	6355100
394	2007-03-02	445.11	448.7	438.68	438.68	438.68	6583600
395	2007-03-01	442.67	452.42	440	448.23	448.23	8685200
396	2007-02-28	450.41	453.67	443.04	449.45	449.45	8032300
397	2007-02-27	455	459.8	447.17	448.77	448.77	9312800
398	2007-02-26	472.83	475.25	463.75	464.93	464.93	3969900
399	2007-02-23	475.75	476.95	467.8	470.62	470.62	3882600
400	2007-02-22	478.69	484.24	474.39	475.85	475.85	5743900
401	2007-02-21	469.84	478.68	467.74	475.86	475.86	5640600
402	2007-02-20	468.47	472.75	464.71	472.1	472.1	4067600
403	2007-02-16	462.8	470.15	462.06	469.94	469.94	6177000
404	2007-02-15	466	466.13	460.72	461.47	461.47	4042400
405	2007-02-14	460	469.13	459.22	465.93	465.93	5698800
406	2007-02-13	459.15	462.78	457.26	459.1	459.1	4062600
407	2007-02-12	460.68	462.39	455.02	458.29	458.29	5754500
408	2007-02-09	471.65	472.68	461.5	461.89	461.89	4858600
409	2007-02-08	468.05	473.75	465.15	471.03	471.03	4076700
410	2007-02-07	473.82	474.35	468.78	470.01	470.01	4119800
411	2007-02-06	468.1	473.3	467.26	471.48	471.48	5321900
412	2007-02-05	477.5	478	466.19	467.16	467.16	7206900
413	2007-02-02	482.61	485	477.81	481.5	481.5	6286500
414	2007-02-01	506	506.01	481.53	481.75	481.75	15658700
415	2007-01-31	496.49	505	495.51	501.5	501.5	12206100
416	2007-01-30	494	498	491.22	494.32	494.32	4180500
417	2007-01-29	498	498.75	490.5	492.47	492.47	4775700
418	2007-01-26	490.93	497.9	487.03	495.84	495.84	5496500
419	2007-01-25	501	504.5	485.66	488.09	488.09	6368500
420	2007-01-24	484.45	499.54	483.29	499.07	499.07	6059300
421	2007-01-23	480.79	484.75	477.29	479.05	479.05	4665500
422	2007-01-22	492.5	492.65	478.5	480.84	480.84	5404300
423	2007-01-19	487.98	490.76	486.74	489.75	489.75	4978300
424	2007-01-18	494.52	496.48	487.43	487.83	487.83	5932000
425	2007-01-17	503.39	507.77	494.38	497.28	497.28	6699100
426	2007-01-16	507.55	513	503.3	504.28	504.28	7568900
427	2007-01-12	501.99	505	500	505	505	4473700
428	2007-01-11	497.2	501.75	496.18	499.72	499.72	7208200
429	2007-01-10	484.43	493.55	482.04	489.46	489.46	5968500
430	2007-01-09	485.45	488.25	481.2	485.5	485.5	5381400
431	2007-01-08	487.69	489.87	482.2	483.58	483.58	4754400
432	2007-01-05	482.5	487.5	478.11	487.19	487.19	6872100
433	2007-01-04	469	483.95	468.35	483.26	483.26	7887600
434	2007-01-03	466	476.66	461.11	467.59	467.59	7706500
435	2006-12-29	462.1	464.47	459.86	460.48	460.48	2559200
436	2006-12-28	467.12	468.58	462.25	462.56	462.56	3116200
437	2006-12-27	460	468.08	459.1	468.03	468.03	4231500
438	2006-12-26	456.52	459.47	454.59	457.53	457.53	2074300
439	2006-12-22	457.5	458.64	452.73	455.58	455.58	3988300
440	2006-12-21	464.18	465.25	452.34	456.2	456.2	6953300
441	2006-12-20	470	471.5	462.33	462.9	462.9	4367800
442	2006-12-19	461.72	469.31	458.5	468.63	468.63	6587000
443	2006-12-18	482.51	482.74	460.72	462.8	462.8	8016600
444	2006-12-15	482.64	484.11	479.84	480.3	480.3	5190800
445	2006-12-14	480.25	483.75	477.26	482.12	482.12	4748900
446	2006-12-13	484.69	485.5	477.02	478.99	478.99	4662100
447	2006-12-12	483.85	486.36	480.28	481.78	481.78	4181000
448	2006-12-11	484.92	488.9	483.8	483.93	483.93	3263400
449	2006-12-08	481.94	488.6	480	484.11	484.11	3974900
450	2006-12-07	490.23	491.8	482.42	482.64	482.64	4664300
451	2006-12-06	486.96	492.4	484.52	488.71	488.71	4450300
452	2006-12-05	487.4	489.44	484.89	487	487	4103000
453	2006-12-04	483	487.43	479.35	484.85	484.85	4899900
454	2006-12-01	485.98	488.39	478.5	480.8	480.8	5631400
455	2006-11-30	484.19	490.4	481.55	484.81	484.81	5577500
456	2006-11-29	494.24	494.74	482.25	484.65	484.65	6315300
457	2006-11-28	481.13	489.86	477.03	489.5	489.5	7797600
458	2006-11-27	501.37	501.78	484.75	484.75	484.75	7324700
459	2006-11-24	504.5	507.5	504	505	505	1732700
460	2006-11-22	510.97	513	505.78	508.01	508.01	4500700
461	2006-11-21	496.54	510	495.83	509.65	509.65	8427500
462	2006-11-20	498.4	498.4	492.65	495.05	495.05	5124500
463	2006-11-17	493.25	499.66	493	498.79	498.79	5511000
464	2006-11-16	495	497.68	492.56	495.9	495.9	5092600
465	2006-11-15	493.43	499.85	491.93	491.93	491.93	8370700
466	2006-11-14	480.7	489.95	480.5	489.3	489.3	7223400
467	2006-11-13	474.9	481.17	474.14	481.03	481.03	4341900
468	2006-11-10	473.78	474.72	470.29	473.55	473.55	2796700
469	2006-11-09	476.5	479.49	471.86	472.63	472.63	4879200
470	2006-11-08	470.35	481.74	468.6	475	475	7965000
471	2006-11-07	476.95	479.02	471.77	472.57	472.57	4897100
472	2006-11-06	473.77	479.66	472.33	476.95	476.95	4991500
473	2006-11-03	472.23	473.75	465.06	471.8	471.8	4907700
474	2006-11-02	467.5	473.73	466.38	469.91	469.91	5236700
475	2006-11-01	478.76	479.13	465.26	467.5	467.5	5426300
476	2006-10-31	478.06	482.16	473.84	476.39	476.39	6285400
477	2006-10-30	474.82	480.46	470.01	476.57	476.57	6563100
478	2006-10-27	483.9	485.24	472.49	475.2	475.2	6604000
479	2006-10-26	487.68	491.96	484.2	485.1	485.1	7031700
480	2006-10-25	477.49	488.5	475.11	486.6	486.6	9187500
481	2006-10-24	476.28	477.86	471.41	473.31	473.31	8660200
482	2006-10-23	462.28	484.64	460.37	480.78	480.78	15104500
483	2006-10-20	458.99	460.1	453.59	459.67	459.67	11647900
484	2006-10-19	420.23	429.5	419.57	426.06	426.06	11503500
485	2006-10-18	422.99	424.75	417.5	419.31	419.31	6017300
486	2006-10-17	420.3	423.75	416.7	420.64	420.64	5211000
487	2006-10-16	427.7	429.2	421.34	421.75	421.75	4319400
488	2006-10-13	427.76	429.5	425.56	427.3	427.3	3622500
489	2006-10-12	428.56	429.68	424	427.44	427.44	4844000
490	2006-10-11	425.02	429.91	423.76	426.5	426.5	5635400
491	2006-10-10	431.56	437.85	422.39	426.65	426.65	9788600
492	2006-10-09	424.8	431.95	423.42	429	429	7583300
493	2006-10-06	410.22	421.91	409.75	420.5	420.5	7336500
494	2006-10-05	414.7	418.24	410.86	411.81	411.81	5789800
495	2006-10-04	404.97	415.77	403.05	415.7	415.7	6661800
496	2006-10-03	401.29	406.46	398.19	404.04	404.04	5464700
497	2006-10-02	401.9	406	400.8	401.44	401.44	3651900
498	2006-09-29	405.13	405.62	401.41	401.9	401.9	3310900
499	2006-09-28	404.08	406.98	400.54	403.58	403.58	5107400
500	2006-09-27	406.3	411.22	402.37	402.92	402.92	5876700
501	2006-09-26	405.5	407.68	401.77	406.87	406.87	5289400
502	2006-09-25	405.58	409.45	402.5	403.98	403.98	5737300
503	2006-09-22	404.98	407.45	401.36	403.78	403.78	4649600
504	2006-09-21	400.3	408.45	399.86	406.85	406.85	10692100
505	2006-09-20	407.1	407.39	394.62	397	397	9147800
506	2006-09-19	415.46	415.49	392.74	403.81	403.81	14292900
507	2006-09-18	410	418.69	409.47	414.69	414.69	7106700
508	2006-09-15	407.48	410.05	406.74	409.88	409.88	7838200
509	2006-09-14	404.3	406.28	401.93	403.98	403.98	5366100
510	2006-09-13	395.15	406.76	395.1	406.57	406.57	9768200
511	2006-09-12	385	392.73	384.88	391.9	391.9	5442200
512	2006-09-11	378.26	384.69	377.77	384.09	384.09	4529200
513	2006-09-08	376.72	380.79	376.72	377.85	377.85	3083400
514	2006-09-07	379.39	381.75	377.4	378.49	378.49	3842000
515	2006-09-06	382.1	383.19	379.66	380.14	380.14	3724100
516	2006-09-05	379.87	385.4	377.44	384.36	384.36	4074300
517	2006-09-01	380.99	381.28	377.19	378.6	378.6	2672900
518	2006-08-31	381.49	382.15	378.2	378.53	378.53	2959900
519	2006-08-30	379.21	384.65	378.51	380.75	380.75	4044400
520	2006-08-29	380.78	382.32	377.2	378.95	378.95	4460000
521	2006-08-28	375.61	380.95	375	380.95	380.95	4164000
522	2006-08-25	373.08	375.32	372.5	373.26	373.26	2466700
523	2006-08-24	374.44	376.4	372.26	373.73	373.73	3482500
524	2006-08-23	377.64	378.27	372.66	373.43	373.43	3642300
525	2006-08-22	377.73	379.26	374.84	378.29	378.29	4164100
526	2006-08-21	378.1	379	375.22	377.3	377.3	4023300
527	2006-08-18	386.31	387.09	380.75	383.36	383.36	4952200
528	2006-08-17	386.39	390	383.92	385.8	385.8	5080200
529	2006-08-16	383.48	388.45	382.12	387.72	387.72	5853200
530	2006-08-15	374.11	381.67	372.6	380.97	380.97	6698200
531	2006-08-14	371.5	375.13	368.67	369.43	369.43	4968300
532	2006-08-11	374.4	375.28	368	368.5	368.5	3766500
533	2006-08-10	373.88	377.67	372.46	374.2	374.2	4261900
534	2006-08-09	382.8	384.68	376.36	376.94	376.94	4311000
535	2006-08-08	382.82	384.5	379.09	381	381	5743200
536	2006-08-07	371.5	379.73	371.15	377.95	377.95	3946900
537	2006-08-04	379.56	380.68	371.75	373.85	373.85	5095200
538	2006-08-03	364.98	377.91	363.36	375.39	375.39	6327000
539	2006-08-02	375.6	377.17	365.2	367.23	367.23	7097800
540	2006-08-01	385.11	385.77	375.51	375.51	375.51	5463200
541	2006-07-31	388	389.17	383.31	386.6	386.6	4595300
542	2006-07-28	382	389.56	381.73	388.12	388.12	4083600
543	2006-07-27	387.37	387.49	377.95	382.4	382.4	5641100
544	2006-07-26	388.2	391.91	383	385.5	385.5	5531900
545	2006-07-25	385.02	391.31	383.8	389.36	389.36	5761100
546	2006-07-24	392.82	393.89	381.21	390.9	390.9	8086100
547	2006-07-21	386.14	391.75	377.69	390.11	390.11	11754600
548	2006-07-20	404.28	404.44	385.66	387.12	387.12	12538700
549	2006-07-19	395.01	401.14	394.66	399	399	8518500
550	2006-07-18	409.75	410.57	397.74	403.05	403.05	8536800
551	2006-07-17	404.63	411	403.72	407.89	407.89	5811900
552	2006-07-14	410.33	411.49	398.61	403.5	403.5	7552100
553	2006-07-13	414	418.34	406.83	408.83	408.83	6924500
554	2006-07-12	422.09	422.74	416.73	417.25	417.25	4906700
555	2006-07-11	418.51	425.05	413.03	424.56	424.56	5971300
556	2006-07-10	423.44	425.23	416.38	418.2	418.2	4436400
557	2006-07-07	426.05	427.89	415.88	420.45	420.45	6041900
558	2006-07-06	423.38	425.38	421.98	423.19	423.19	3687100
559	2006-07-05	421.52	422.8	415.64	421.46	421.46	4985600
560	2006-07-03	420.04	423.77	419.45	423.2	423.2	2156700
561	2006-06-30	415.6	419.33	412.33	419.33	419.33	6258000
562	2006-06-29	407.99	418.2	405.82	417.81	417.81	6658200
563	2006-06-28	404.01	406.48	401.13	406.11	406.11	3710500
564	2006-06-27	405.71	408	401.01	402.32	402.32	4107100
565	2006-06-26	406.75	408.3	403.25	404.22	404.22	3551200
566	2006-06-23	402.76	409.75	400.74	404.86	404.86	5314800
567	2006-06-22	401.58	406	388	399.95	399.95	5911900
568	2006-06-21	391.06	404	389.75	402.13	402.13	8744400
569	2006-06-20	388.03	391.87	386.51	387.17	387.17	4039900
570	2006-06-19	390.85	394.8	386.98	388.14	388.14	7633100
571	2006-06-16	389.1	390.93	388	390.7	390.7	5304600
572	2006-06-15	386.62	392.25	383	391	391	6785700
573	2006-06-14	389.83	391.1	378.52	384.39	384.39	7772000
574	2006-06-13	380.9	387	378.12	386.52	386.52	7659100
575	2006-06-12	388.34	390.49	381	381.54	381.54	5019100
576	2006-06-09	392.19	395.43	385.35	386.57	386.57	6157500
577	2006-06-08	387.75	394.27	378.59	393.3	393.3	10359500
578	2006-06-07	393.24	394.86	386.5	386.51	386.51	8911300
579	2006-06-06	376.58	390	376.3	389.99	389.99	10259800
580	2006-06-05	376.18	381.45	374.15	374.44	374.44	5558500
581	2006-06-02	386.84	387.08	377.45	379.44	379.44	6386400
582	2006-06-01	373.54	382.99	371.6	382.62	382.62	6278000
583	2006-05-31	373.8	378.25	366.78	371.82	371.82	7981300
584	2006-05-30	378.28	381	371.45	371.94	371.94	4316000
585	2006-05-26	384.55	385.88	380.03	381.35	381.35	3667000
586	2006-05-25	379.08	383	372.31	382.99	382.99	8194600
587	2006-05-24	377.35	383.44	371.61	381.25	381.25	9553800
588	2006-05-23	374.21	383.88	373.56	375.58	375.58	8983000
589	2006-05-22	367.85	373.03	365.25	370.95	370.95	8604400
590	2006-05-19	373.28	374.5	360.57	370.02	370.02	11398200
591	2006-05-18	378.78	381.81	370.71	370.99	370.99	5835000
592	2006-05-17	370.61	379.84	370.22	374.5	374.5	10643800
593	2006-05-16	375.99	376.86	369.89	371.3	371.3	6491100
594	2006-05-15	375.93	380.15	368.25	376.2	376.2	8590100
595	2006-05-12	383.54	384.87	373.55	374.13	374.13	10087600
596	2006-05-11	403.42	404.71	384.98	387	387	8892800
597	2006-05-10	408.31	411.71	401.86	402.98	402.98	6187200
598	2006-05-09	395.7	409	393.75	408.8	408.8	9140600
599	2006-05-08	395.11	397.12	390.05	394.78	394.78	5118600
600	2006-05-05	397.6	400.68	391.78	394.3	394.3	6065000
601	2006-05-04	395.03	398.87	392.21	394.75	394.75	4652000
602	2006-05-03	396.35	401.5	390.88	394.17	394.17	8072200
603	2006-05-02	401.08	402.49	388.4	394.8	394.8	13104300
604	2006-05-01	418.47	419.44	398.55	398.9	398.9	10361200
605	2006-04-28	418.63	425.73	416.3	417.94	417.94	7421300
606	2006-04-27	422.91	426.91	419.39	420.03	420.03	8337900
607	2006-04-26	427.74	430.04	423.53	425.97	425.97	7277800
608	2006-04-25	439.63	441.04	426	427.16	427.16	9569000
609	2006-04-24	439.4	444.7	436.52	440.5	440.5	8836400
610	2006-04-21	448.9	450.72	436.17	437.1	437.1	22551300
611	2006-04-20	411.01	416	408.2	415	415	12271500
612	2006-04-19	412.57	413.64	406.73	410.5	410.5	6781700
613	2006-04-18	407.93	409.83	401.5	404.24	404.24	8137600
614	2006-04-17	403.45	412.5	400.84	406.82	406.82	8259500
615	2006-04-13	408.63	409.76	400.5	402.16	402.16	6552900
616	2006-04-12	409	411.33	405.19	408.95	408.95	6017000
617	2006-04-11	416.42	419.1	406.22	409.66	409.66	11107200
618	2006-04-10	407.08	417.17	405.25	416.38	416.38	9320100
619	2006-04-07	412.41	412.85	404.02	406.16	406.16	7025900
620	2006-04-06	406.49	413.89	405.43	411.18	411.18	8598500
621	2006-04-05	408.2	414.57	402.82	407.99	407.99	13410500
622	2006-04-04	389.9	404.9	388.14	404.34	404.34	15715700
623	2006-04-03	389.53	392.47	387.93	389.7	389.7	8122700
624	2006-03-31	388.74	391.87	384.03	390	390	36521400
625	2006-03-30	389.19	393.5	383.61	388.44	388.44	14711700
626	2006-03-29	379.94	399	379.51	394.98	394.98	19027500
627	2006-03-28	371.71	377.86	371.17	377.2	377.2	8945800
628	2006-03-27	367.09	371.71	365	369.69	369.69	7023700
629	2006-03-24	368.62	370.09	362.51	365.8	365.8	15180600
630	2006-03-23	342.35	345.75	340.2	341.89	341.89	7434700
631	2006-03-22	339.75	344.1	337.5	340.22	340.22	7596000
632	2006-03-21	350.01	351.66	339.08	339.92	339.92	9831100
633	2006-03-20	342.34	350.09	341.54	348.19	348.19	10407600
634	2006-03-17	338.8	341.78	334.93	339.79	339.79	8551700
635	2006-03-16	348.61	348.75	337.9	338.77	338.77	10016700
636	2006-03-15	350.77	352.3	340.53	344.5	344.5	12768800
637	2006-03-14	337.14	352.37	332.62	351.16	351.16	18450700
638	2006-03-13	340.93	346.1	335.45	337.06	337.06	13642400
639	2006-03-10	343.5	344.5	331.55	337.5	337.5	19325600
640	2006-03-09	355.39	358.53	341.5	343	343	13910400
641	2006-03-08	353.93	360.03	350.54	353.88	353.88	11745600
642	2006-03-07	365.02	368.45	358.15	364.45	364.45	10378800
643	2006-03-06	380.91	383.4	367.14	368.1	368.1	8939700
644	2006-03-03	384.3	387.24	375.76	378.18	378.18	11962000
645	2006-03-02	364.28	381.1	362.2	376.45	376.45	18330300
646	2006-03-01	368.56	369.45	361.3	364.8	364.8	12061200
647	2006-02-28	393.2	397.54	338.51	362.62	362.62	39437600
648	2006-02-27	381.27	391.7	380.28	390.38	390.38	10212200
649	2006-02-24	377.3	380.07	373.49	377.4	377.4	6484300
650	2006-02-23	365.61	381.24	365.39	378.07	378.07	12551600
651	2006-02-22	367.15	368.95	363.86	365.49	365.49	6476200
652	2006-02-21	366.44	373.54	365.11	366.59	366.59	8686000
653	2006-02-17	369.86	372.14	363.62	368.75	368.75	14320200
654	2006-02-16	345.67	367	344.49	366.46	366.46	21315500
655	2006-02-15	341.27	346	337.83	342.38	342.38	12947000
656	2006-02-14	345.33	351.69	342.4	343.32	343.32	14654000
657	2006-02-13	346.64	350.6	341.89	345.7	345.7	19717800
658	2006-02-10	361.95	364.5	353.14	362.61	362.61	15223500
659	2006-02-09	371.2	374.4	356.11	358.77	358.77	11912400
660	2006-02-08	368.48	370.69	354.67	369.08	369.08	20804100
661	2006-02-07	382.99	383.7	363.35	367.92	367.92	16630200
662	2006-02-06	385.31	389.9	379.56	385.1	385.1	8940400
663	2006-02-03	393.62	393.9	372.57	381.55	381.55	18281800
664	2006-02-02	403.82	406.5	395.98	396.04	396.04	11807700
665	2006-02-01	389.03	402	387.52	401.78	401.78	27122500
666	2006-01-31	430.57	439.6	423.97	432.66	432.66	22066000
667	2006-01-30	429.23	433.28	425	426.82	426.82	8588900
668	2006-01-27	435	438.22	428.98	433.49	433.49	8452200
669	2006-01-26	439.54	439.99	423.56	434.27	434.27	12926100
670	2006-01-25	451.26	454.23	429.22	433	433	18739800
671	2006-01-24	436.03	444.95	434.48	443.03	443.03	15464600
672	2006-01-23	407.38	428.39	405.73	427.5	427.5	22741400
673	2006-01-20	438.7	440.03	394.74	399.46	399.46	41116700
674	2006-01-19	451.17	453.49	433	436.45	436.45	14537300
675	2006-01-18	447.3	457.36	443.25	444.91	444.91	20485700
676	2006-01-17	463.06	469.9	462.53	467.11	467.11	8270300
677	2006-01-13	464.31	466.89	461.61	466.25	466.25	7656600
678	2006-01-12	473.72	474.99	461.5	463.63	463.63	10125300
679	2006-01-11	471.27	475.11	469.18	471.63	471.63	9007400
680	2006-01-10	464.42	470.25	462.04	469.76	469.76	9097100
681	2006-01-09	466.41	473.4	460.94	466.9	466.9	12791900
682	2006-01-06	456.87	470.5	453.24	465.66	465.66	17756900
683	2006-01-05	446	451.55	441.5	451.24	451.24	10808300
684	2006-01-04	443.9	448.96	439.75	445.24	445.24	15286400
685	2006-01-03	422.52	435.67	418.22	435.23	435.23	13121200
686	2005-12-30	417.27	418.21	413.74	414.86	414.86	7587100
687	2005-12-29	427.98	428.73	419.17	420.15	420.15	6945800
688	2005-12-28	424.34	427.78	421.26	426.69	426.69	7117900
689	2005-12-27	431.86	431.86	422.76	424.64	424.64	6702800
690	2005-12-23	432.15	432.5	428.78	430.93	430.93	4595100
691	2005-12-22	431.77	432.86	425.93	432.04	432.04	7546600
692	2005-12-21	433.55	436.86	420.71	426.33	426.33	11221900
693	2005-12-20	427.86	432.2	424.67	429.74	429.74	10084700
694	2005-12-19	432.2	446.21	420.11	424.6	424.6	21936800
695	2005-12-16	425.34	432.5	422.75	430.15	430.15	16330500
696	2005-12-15	419.11	423.14	416.5	422.55	422.55	6045800
697	2005-12-14	417.04	419.73	415.49	418.96	418.96	6630400
698	2005-12-13	412.5	418	411.64	417.49	417.49	8157000
699	2005-12-12	414.63	415.21	409.95	412.61	412.61	6950100
700	2005-12-09	415	415.78	408.56	409.2	409.2	7643400
701	2005-12-08	405.3	410.65	402.64	410.65	410.65	8910100
702	2005-12-07	406.16	406.7	399.01	404.22	404.22	11665900
703	2005-12-06	408.7	416.41	401.7	404.54	404.54	15114700
704	2005-12-05	417	417.5	404.28	405.85	405.85	10289400
705	2005-12-02	416.94	419.53	413.86	417.7	417.7	7543500
706	2005-12-01	409.2	415.44	408.29	414.09	414.09	9744900
707	2005-11-30	404.26	408.45	395.56	404.91	404.91	15596600
708	2005-11-29	424.46	426.4	402.14	403.54	403.54	21495800
709	2005-11-28	429.82	431.24	422.44	423.48	423.48	11008400
710	2005-11-25	425.78	428.75	425.3	428.62	428.62	4840100
711	2005-11-23	417.04	424.72	415.78	422.86	422.86	10085000
712	2005-11-22	408.65	417.31	406.23	416.47	416.47	9596000
713	2005-11-21	399.17	409.98	393.49	409.36	409.36	10335100
714	2005-11-18	403.49	404.5	399.85	400.21	400.21	7025700
715	2005-11-17	401.8	403.81	399.53	403.45	403.45	9212200
716	2005-11-16	396.2	398.85	394.11	398.15	398.15	8695200
717	2005-11-15	394.38	397	390.95	392.8	392.8	8624900
718	2005-11-14	392.12	398.22	391.53	396.97	396.97	7807900
719	2005-11-11	395.12	396.9	388.85	390.4	390.4	7063900
720	2005-11-10	378.36	391.35	377.43	391.1	391.1	9128700
721	2005-11-09	386.67	388.29	378.03	379.15	379.15	10466900
722	2005-11-08	394.25	395.59	388.58	389.9	389.9	7897500
723	2005-11-07	395.1	397.47	392.15	395.03	395.03	9591500
724	2005-11-04	389.98	391.79	385.45	390.43	390.43	8824900
725	2005-11-03	382.41	386.58	381.38	385.95	385.95	7448400
726	2005-11-02	381.7	385	377.17	379.68	379.68	10565400
727	2005-11-01	371.86	383.9	369.01	379.38	379.38	16356100
728	2005-10-31	360.24	374.75	359.51	372.14	372.14	14342900
729	2005-10-28	355.27	358.95	355.02	358.17	358.17	5903500
730	2005-10-27	356.6	357.09	351.68	353.06	353.06	5134400
731	2005-10-26	346.28	356	346.19	355.44	355.44	8907500
732	2005-10-25	345.78	347.4	342.86	346.91	346.91	6878300
733	2005-10-24	343.37	349.3	342.19	348.65	348.65	9431700
734	2005-10-21	345.8	346.43	333	339.9	339.9	22892400
735	2005-10-20	309.99	311.13	301.21	303.2	303.2	13911700
736	2005-10-19	304	309.87	303.96	308.7	308.7	7010700
737	2005-10-18	304.96	307.96	302.74	303.28	303.28	7077800
738	2005-10-17	297.5	305.2	294.56	305	305	7566700
739	2005-10-14	299.9	300.23	292.54	296.14	296.14	8519100
740	2005-10-13	302	302	290.68	297.44	297.44	10567700
741	2005-10-12	305.2	307.19	299	300.97	300.97	9306200
742	2005-10-11	310.61	312.65	304.86	306.1	306.1	8542600
743	2005-10-10	313.31	314.82	309.15	310.65	310.65	5572200
744	2005-10-07	314.79	316.67	310.54	312.99	312.99	6770300
745	2005-10-06	314.14	314.48	310.09	312.75	312.75	7993800
746	2005-10-05	312.69	314.9	308	310.71	310.71	8328400
747	2005-10-04	319.95	321.28	310.74	311	311	9144300
748	2005-10-03	313.63	320.11	312.79	318.68	318.68	9160300
749	2005-09-30	314.22	317.5	312.29	316.46	316.46	9151300
750	2005-09-29	306.68	310.72	306.08	309.62	309.62	5613800
751	2005-09-28	314.22	315.1	305.6	306	306	7997400
752	2005-09-27	314.95	318.41	313.38	313.94	313.94	6873100
753	2005-09-26	319.5	320.95	312.56	314.28	314.28	9894400
754	2005-09-23	313	317.21	312.59	315.36	315.36	8483800
755	2005-09-22	311.5	319.22	310.17	311.37	311.37	13006400
756	2005-09-21	308.41	313.76	305.96	311.9	311.9	10119700
757	2005-09-20	306.15	311.3	305.23	307.91	307.91	9351000
758	2005-09-19	301	306	300.71	303.79	303.79	5761900
759	2005-09-16	304.02	304.5	299.87	300.2	300.2	7579800
760	2005-09-15	299.52	306.75	297.91	302.62	302.62	15466200
761	2005-09-14	308.73	313.28	300.3	303	303	11275800
762	2005-09-13	309	315.53	306.17	311.68	311.68	10299900
763	2005-09-12	301.75	311.42	301	309.74	309.74	10386500
764	2005-09-09	297.28	299.1	296.56	299.09	299.09	4390500
765	2005-09-08	294.83	299.28	293.36	295.39	295.39	6613300
766	2005-09-07	285.89	295.5	285.28	294.87	294.87	7499500
767	2005-09-06	289	289.39	286.8	287.11	287.11	4212300
768	2005-09-02	286.51	289.99	286.44	288.45	288.45	3434500
769	2005-09-01	285.91	287.5	285	286.25	286.25	2742100
770	2005-08-31	288.23	288.5	284.36	286	286	5034000
771	2005-08-30	287.39	289.51	285.88	287.27	287.27	4792000
772	2005-08-29	282.24	289.12	282.24	288.45	288.45	5903000
773	2005-08-26	283.48	285.02	282.66	283.58	283.58	3755300
774	2005-08-25	282.55	284	279.97	282.59	282.59	4376600
775	2005-08-24	277.57	284.75	276.45	282.57	282.57	8593100
776	2005-08-23	276.16	279.74	274.12	279.58	279.58	5821700
777	2005-08-22	281.24	281.47	273.35	274.01	274.01	6813000
778	2005-08-19	280.99	281.45	279.62	280	280	5542900
779	2005-08-18	275.91	280.5	275	279.99	279.99	11872800
780	2005-08-17	285.51	286.57	284	285.1	285.1	3883300
781	2005-08-16	284.88	287.79	283.34	285.65	285.65	7109200
782	2005-08-15	289.8	292.77	283.77	284	284	8174700
783	2005-08-12	283.36	290.2	281.64	289.72	289.72	6585900
784	2005-08-11	285.89	286.58	280.62	284.05	284.05	7514900
785	2005-08-10	291.3	292.33	284.88	285.68	285.68	6879000
786	2005-08-09	291.96	292.68	288.51	291.57	291.57	5779300
787	2005-08-08	293.6	295.65	290.49	291.25	291.25	4481800
788	2005-08-05	297.5	298.51	291.31	292.35	292.35	5939700
789	2005-08-04	295.55	299	295.25	297.73	297.73	5236500
790	2005-08-03	298	299.72	295.6	297.3	297.3	5930600
791	2005-08-02	291.6	299.52	291.12	299.19	299.19	7290200
792	2005-08-01	288.12	292.5	288.1	291.61	291.61	5662400
793	2005-07-29	292.14	292.84	286.99	287.76	287.76	8363300
794	2005-07-28	297.41	297.41	293.28	293.5	293.5	5925600
795	2005-07-27	297.74	298.23	292.4	296.93	296.93	7217900
796	2005-07-26	295.01	298	292.09	296.09	296.09	9816900
797	2005-07-25	302.39	303.29	294.96	295.85	295.85	9658800
798	2005-07-22	306.37	309.25	296.33	302.4	302.4	23386800
799	2005-07-21	314.05	317.8	311.21	313.94	313.94	19789400
800	2005-07-20	305.57	312.61	301.8	312	312	14310400
801	2005-07-19	302.1	310.35	301.8	309.9	309.9	12621400
802	2005-07-18	300	301.9	297.75	299.54	299.54	6207800
803	2005-07-15	301.24	303.4	299.78	301.19	301.19	8438400
804	2005-07-14	305.34	306.75	300.07	300.89	300.89	10667700
805	2005-07-13	292.51	299.24	292.1	298.86	298.86	11437900
806	2005-07-12	293.39	294.4	290.93	291.78	291.78	5864900
807	2005-07-11	296.4	296.6	291.02	293.35	293.35	8390300
808	2005-07-08	296.25	297.5	294.05	296.23	296.23	7457600
809	2005-07-07	289.39	295.8	288.51	295.54	295.54	10672100
810	2005-07-06	297.3	297.6	291.38	291.52	291.52	8000300
811	2005-07-05	292.1	295.98	290.23	295.71	295.71	7494000
812	2005-07-01	295.04	296.24	289.22	291.25	291.25	9227600
813	2005-06-30	294.34	298.93	291.04	294.15	294.15	15094400
814	2005-06-29	302.5	304.38	292.15	292.72	292.72	18298700
815	2005-06-28	306.28	309.25	302	302	302	19036500
816	2005-06-27	298.9	304.47	293.86	304.1	304.1	17802900
817	2005-06-24	290.9	298	289.58	297.25	297.25	17771200
818	2005-06-23	288	294.81	286.5	289.71	289.71	14056400
819	2005-06-22	289.67	292.32	288.67	289.3	289.3	10474000
820	2005-06-21	288.07	290.3	284.97	287.84	287.84	15132300
821	2005-06-20	276.09	287.67	271.73	286.7	286.7	21024700
822	2005-06-17	279	280.3	275.9	280.3	280.3	10434400
823	2005-06-16	274.26	278.3	273.07	277.44	277.44	12462400
824	2005-06-15	275	277.3	267.43	274.8	274.8	20883100
825	2005-06-14	278.59	281.24	277.75	278.35	278.35	10091900
826	2005-06-13	279.82	284.19	276.52	282.75	282.75	12803200
827	2005-06-10	286.99	287.28	280.02	282.5	282.5	12696600
828	2005-06-09	284.72	288.5	280.56	286.31	286.31	16441100
829	2005-06-08	292.85	293.19	278	279.56	279.56	25700900
830	2005-06-07	297.1	299.59	290.3	293.12	293.12	24323000
831	2005-06-06	282.39	293.75	281.83	290.94	290.94	22525900
832	2005-06-03	286.79	289.3	277.41	280.26	280.26	18782300
833	2005-06-02	288.73	289.78	284.6	287.9	287.9	17974100
834	2005-06-01	283.2	292.89	282.02	288	288	35191700
835	2005-05-31	269.43	278.4	269.37	277.27	277.27	22236800
836	2005-05-27	260.46	266.05	259.25	266	266	12184100
837	2005-05-26	260.96	263.76	258.3	259.2	259.2	13546600
838	2005-05-25	252.73	260.98	250.63	260.81	260.81	18057900
839	2005-05-24	256.96	265.44	253.5	256	256	29043100
840	2005-05-23	243.16	258.1	242.71	255.45	255.45	21388300
841	2005-05-20	241.21	241.67	239.65	241.61	241.61	8163500
842	2005-05-19	240.34	241.17	238.27	239.18	239.18	9716500
843	2005-05-18	233.61	239.97	233.52	239.16	239.16	12312000
844	2005-05-17	230.56	233.45	230.2	233.13	233.13	7808900
845	2005-05-16	229.68	231.62	228.57	231.05	231.05	5681400
846	2005-05-13	229.18	231.09	227.32	229.24	229.24	7415500
847	2005-05-12	230.81	232.23	228.2	228.72	228.72	8948200
848	2005-05-11	228.97	231.98	227.93	231.29	231.29	11478800
849	2005-05-10	225.47	227.8	224.72	227.8	227.8	6345800
850	2005-05-09	228	228.5	225.43	226.02	226.02	5536800
851	2005-05-06	228.4	229.25	226.47	228.02	228.02	6763900
852	2005-05-05	228.62	228.62	225.88	226.98	226.98	7509600
853	2005-05-04	227.23	229.88	227	228.5	228.5	12083500
854	2005-05-03	221.85	228.15	221.32	226.19	226.19	17780200
855	2005-05-02	222.05	223.7	220.21	222.29	222.29	9767400
856	2005-04-29	221.91	222.25	217.82	220	220	9170200
857	2005-04-28	219.5	222.08	217.71	219.45	219.45	8682800
858	2005-04-27	217.99	220.85	216.74	219.78	219.78	10264800
859	2005-04-26	220.22	222	218.29	218.75	218.75	17272000
860	2005-04-25	217.82	224.74	217.52	223.53	223.53	19840000
861	2005-04-22	222.9	224	214.26	215.81	215.81	33205100
862	2005-04-21	200.42	205	199.32	204.22	204.22	17751900
863	2005-04-20	198.58	200.5	195.91	198.1	198.1	15451500
864	2005-04-19	189.33	192	188.03	191.4	191.4	8430000
865	2005-04-18	184.58	187.88	183.49	186.97	186.97	6550300
866	2005-04-15	190.1	190.34	184.66	185	185	11577400
867	2005-04-14	193.27	194.36	190.1	191.45	191.45	6152700
868	2005-04-13	193.47	194.32	189.73	192.93	192.93	6555800
869	2005-04-12	193	194.42	189.41	193.96	193.96	7319600
870	2005-04-11	193.09	194.8	192.32	193.23	193.23	5410500
871	2005-04-08	193.69	195.1	191.45	192.05	192.05	5116600
872	2005-04-07	188.78	194.62	188.64	193.76	193.76	9692200
873	2005-04-06	189.24	189.65	187.58	189.22	189.22	5252600
874	2005-04-05	187.73	190.26	187.57	188.57	188.57	8736700
875	2005-04-04	179.95	185.32	179.84	185.29	185.29	8076400
876	2005-04-01	181.76	182.95	179.99	180.04	180.04	6182000
877	2005-03-31	177.95	181.39	177.64	180.51	180.51	6768600
878	2005-03-30	180.64	181.45	179.6	180.45	180.45	6236100
879	2005-03-29	181.05	183.28	178.07	179.57	179.57	6473000
880	2005-03-28	181.68	184.8	180.95	181.42	181.42	8738000
881	2005-03-24	180.7	180.86	179.2	179.25	179.25	3705200
882	2005-03-23	177.97	180.24	177.97	178.98	178.98	4845000
883	2005-03-22	181.18	181.94	177.85	178.6	178.6	5631700
884	2005-03-21	179.27	182.17	177.25	180.88	180.88	7483700
885	2005-03-18	178.81	180.4	178.31	180.04	180.04	7090000
886	2005-03-17	177.13	179.64	175.8	179.29	179.29	8260600
887	2005-03-16	176.7	178.61	175.01	175.6	175.6	7106300
888	2005-03-15	175.3	180	174.21	178.61	178.61	10422100
889	2005-03-14	178.33	178.4	172.57	174.99	174.99	11146600
890	2005-03-11	180.44	180.95	177.15	177.8	177.8	8028300
891	2005-03-10	181.01	181.2	177.4	179.98	179.98	10960500
892	2005-03-09	184.21	184.65	180.16	181.35	181.35	11360400
893	2005-03-08	189.1	189.85	184.97	185.2	185.2	8046100
894	2005-03-07	187.78	189.6	187.03	188.81	188.81	8667400
895	2005-03-04	186.7	187.25	185.07	185.9	185.9	6774100
896	2005-03-03	186.13	187.75	184.31	187.01	187.01	7608600
897	2005-03-02	185.95	187.67	184.36	185.18	185.18	7285500
898	2005-03-01	189.29	189.75	182	186.06	186.06	9311200
899	2005-02-28	186	189.87	185.85	187.99	187.99	7818400
900	2005-02-25	189.15	189.92	185.51	185.87	185.87	9973500
901	2005-02-24	183.37	189.85	182.23	188.89	188.89	25814300
902	2005-02-23	193.3	194.48	188.66	193.95	193.95	15586000
903	2005-02-22	196.5	198.9	190.39	191.37	191.37	13483700
904	2005-02-18	198.51	198.84	196.66	197.95	197.95	8485900
905	2005-02-17	197.83	199.75	196.81	197.9	197.9	10414400
906	2005-02-16	194.7	199.33	194.3	198.41	198.41	16532300
907	2005-02-15	193.6	199.84	193.08	195.23	195.23	25782800
908	2005-02-14	182.85	193.08	181	192.99	192.99	38562200
909	2005-02-11	186.66	192.32	186.07	187.4	187.4	13116000
910	2005-02-10	191.97	192.21	185.25	187.98	187.98	18982700
911	2005-02-09	200.76	201.6	189.46	191.58	191.58	17171500
912	2005-02-08	196.96	200.02	194.53	198.64	198.64	11480000
913	2005-02-07	205.26	206.4	195.51	196.03	196.03	12960400
914	2005-02-04	206.47	207.75	202.6	204.36	204.36	14819300
915	2005-02-03	205.99	213.37	205.81	210.86	210.86	12988100
916	2005-02-02	215.55	216.8	203.66	205.96	205.96	32799300
917	2005-02-01	194.38	196.66	190.63	191.9	191.9	18839000
918	2005-01-31	193.69	196.36	191.72	195.62	195.62	9596700
919	2005-01-28	190.02	194.7	186.34	190.34	190.34	12208200
920	2005-01-27	188.76	188.86	185.2	188.08	188.08	6627400
921	2005-01-26	179.27	189.41	179.15	189.24	189.24	12307900
922	2005-01-25	181.94	182.24	176.29	177.12	177.12	10659200
923	2005-01-24	188.69	189.33	180.32	180.72	180.72	14022700
924	2005-01-21	194.54	195.36	188.12	188.28	188.28	9258400
925	2005-01-20	192.5	196.25	192	193.92	193.92	9001600
926	2005-01-19	204.65	205.3	196.71	197.3	197.3	11257700
927	2005-01-18	200.97	205.02	198.66	203.9	203.9	13172600
928	2005-01-14	196	200.01	194.13	199.97	199.97	9640300
929	2005-01-13	195.38	197.39	194.05	195.33	195.33	6849400
930	2005-01-12	194.33	195.93	190.5	195.38	195.38	8177800
931	2005-01-11	195.62	197.71	193.18	193.54	193.54	6958700
932	2005-01-10	194.5	198.1	191.83	195.06	195.06	7539600
933	2005-01-07	190.64	194.25	188.78	193.85	193.85	9662900
934	2005-01-06	195.08	195.9	187.72	188.55	188.55	10387100
935	2005-01-05	193.45	196.9	192.23	193.51	193.51	8236600
936	2005-01-04	201.4	202.93	193.48	194.5	194.5	13755900
937	2005-01-03	197.4	203.64	195.46	202.71	202.71	15844200
938	2004-12-31	199.23	199.88	192.56	192.79	192.79	7668500
939	2004-12-30	192.97	198.23	191.85	197.6	197.6	5904300
940	2004-12-29	191.78	193.52	191.78	192.9	192.9	2678100
941	2004-12-28	192.11	193.55	191.01	192.76	192.76	4145800
942	2004-12-27	189.15	193.3	189.1	191.91	191.91	6104100
943	2004-12-23	187.45	188.6	186	187.9	187.9	3614600
944	2004-12-22	183.9	186.85	183.01	186.3	186.3	3907000
945	2004-12-21	186.31	187.88	183.4	183.75	183.75	5516300
946	2004-12-20	182	188.46	181.87	185.02	185.02	9834500
947	2004-12-17	176.76	180.5	176.55	180.08	180.08	7386200
948	2004-12-16	176.95	180.49	175.95	176.47	176.47	8572800
949	2004-12-15	177.99	180.69	176.66	179.78	179.78	11471000
950	2004-12-14	171	178.82	169.6	178.69	178.69	11088400
951	2004-12-13	172.17	173.18	169.45	170.45	170.45	4818600
952	2004-12-10	173.43	174.88	171.29	171.65	171.65	4317200
953	2004-12-09	170.25	173.5	168.47	173.43	173.43	7654000
954	2004-12-08	170.35	173.68	168.73	169.98	169.98	7541800
955	2004-12-07	176	176.2	170.55	171.43	171.43	6870900
956	2004-12-06	179.13	180.7	176.02	176.29	176.29	6254000
957	2004-12-03	179.95	181.06	177.6	180.4	180.4	5869200
958	2004-12-02	179.9	181.51	178.55	179.4	179.4	6260900
959	2004-12-01	181.95	182.5	179.55	179.96	179.96	7864100
960	2004-11-30	180.71	183	180.25	181.98	181.98	7700000
961	2004-11-29	180.36	182.95	177.51	181.05	181.05	10666600
962	2004-11-26	175.8	180.03	175.32	179.39	179.39	6480100
963	2004-11-24	174.82	177.21	172.51	174.76	174.76	15281000
964	2004-11-23	167.97	170.83	166.5	167.52	167.52	12413300
965	2004-11-22	164.47	169.5	161.31	165.1	165.1	12368200
966	2004-11-19	169.1	169.98	166.52	169.4	169.4	8769300
967	2004-11-18	170.29	174.42	165.73	167.54	167.54	16629600
968	2004-11-17	169.02	177.5	169	172.5	172.5	18132900
969	2004-11-16	177.5	179.47	170.83	172.54	172.54	20917400
970	2004-11-15	180.45	188.32	178.75	184.87	184.87	11901500
971	2004-11-12	185.23	189.8	177.4	182	182	16746100
972	2004-11-11	169.13	183.75	167.57	183.02	183.02	14985500
973	2004-11-10	170.67	172.52	166.33	167.86	167.86	10644000
974	2004-11-09	174.1	175.2	165.27	168.7	168.7	11064200
975	2004-11-08	170.93	175.44	169.4	172.55	172.55	11191800
976	2004-11-05	181.98	182.3	168.55	169.35	169.35	19833100
977	2004-11-04	188.44	190.4	183.35	184.7	184.7	14409600
978	2004-11-03	198.18	201.6	190.75	191.67	191.67	13888700
979	2004-11-02	198.78	199.25	193.34	194.87	194.87	11346300
980	2004-11-01	193.55	197.67	191.27	196.03	196.03	12224900
981	2004-10-29	198.89	199.95	190.6	190.64	190.64	21162500
982	2004-10-28	186.68	194.39	185.6	193.3	193.3	14846800
983	2004-10-27	182.72	189.52	181.77	185.97	185.97	13356500
984	2004-10-26	186.34	192.64	180	181.8	181.8	22307100
985	2004-10-25	176.4	194.43	172.55	187.4	187.4	32764200
986	2004-10-22	170.54	180.17	164.08	172.43	172.43	36891900
987	2004-10-21	144.4	150.13	141.62	149.38	149.38	14589500
988	2004-10-20	148.03	148.99	139.6	140.49	140.49	11372700
989	2004-10-19	150.5	152.4	147.35	147.94	147.94	9064000
990	2004-10-18	143.2	149.2	141.21	149.16	149.16	7025200
991	2004-10-15	144.93	145.5	141.95	144.11	144.11	6604000
992	2004-10-14	141.01	142.38	138.56	142	142	5226300
993	2004-10-13	143.32	143.55	140.08	140.9	140.9	9893000
994	2004-10-12	134.44	137.61	133.4	137.4	137.4	5838600
995	2004-10-11	137	138.86	133.85	135.26	135.26	5241300
996	2004-10-08	138.72	139.68	137.02	137.73	137.73	5540300
997	2004-10-07	136.92	139.88	136.55	138.85	138.85	7064600
998	2004-10-06	137.55	138.45	136	137.08	137.08	6697400
999	2004-10-05	134.66	138.53	132.24	138.37	138.37	7494100
1000	2004-10-04	135.25	136.87	134.03	135.06	135.06	6517900
1001	2004-10-01	130.8	134.24	128.9	132.58	132.58	7570000
1002	2004-09-30	129.9	132.3	129	129.6	129.6	6885900
1003	2004-09-29	126.7	135.02	126.23	131.08	131.08	15273500
1004	2004-09-28	121.3	127.4	120.21	126.86	126.86	8473000
1005	2004-09-27	119.56	120.88	117.8	118.26	118.26	3536600
1006	2004-09-24	120.94	124.1	119.76	119.83	119.83	4566300
1007	2004-09-23	118.84	122.63	117.02	120.82	120.82	4272100
1008	2004-09-22	117.4	119.67	116.81	118.38	118.38	3794400
1009	2004-09-21	119.81	120.42	117.51	117.84	117.84	3618000
1010	2004-09-20	116.95	121.6	116.77	119.36	119.36	5319700
1011	2004-09-17	114.42	117.49	113.55	117.49	117.49	4741000
1012	2004-09-16	112.34	115.8	111.65	113.97	113.97	4637800
1013	2004-09-15	110.56	114.23	110.2	112	112	5361900
1014	2004-09-14	107.45	112	106.79	111.49	111.49	5419900
1015	2004-09-13	106.63	108.41	106.46	107.5	107.5	3926000
1016	2004-09-10	101.6	106.56	101.3	105.33	105.33	4353800
1017	2004-09-09	102.53	102.71	101	102.31	102.31	2032900
1018	2004-09-08	100.74	103.03	100.5	102.3	102.3	2495300
1019	2004-09-07	101.01	102	99.61	101.58	101.58	2926700
1020	2004-09-03	100.95	101.74	99.32	100.01	100.01	2578800
1021	2004-09-02	99.19	102.37	98.94	101.51	101.51	7566900
1022	2004-09-01	102.7	102.97	99.67	100.25	100.25	4573700
1023	2004-08-31	102.3	103.71	102.16	102.37	102.37	2461400
1024	2004-08-30	105.28	105.49	102.01	102.01	102.01	2601000
1025	2004-08-27	108.1	108.62	105.69	106.15	106.15	3109000
1026	2004-08-26	104.95	107.95	104.66	107.91	107.91	3551000
1027	2004-08-25	104.96	108	103.88	106	106	4598900
1028	2004-08-24	111.24	111.6	103.57	104.87	104.87	7631300
1029	2004-08-23	110.75	113.48	109.05	109.4	109.4	9137200
1030	2004-08-20	101.01	109.08	100.5	108.31	108.31	11428600
1031	2004-08-19	100	104.06	95.96	100.34	100.34	22351900