Date	Open	High	Low	Close	Volume	Adj Close	Symbol/Cusip
2016-08-01	7.40	7.46	7.38	7.43	000	7.43	ACCBX
2016-07-01	7.34	7.43	7.34	7.43	000	7.43	ACCBX
2016-06-01	7.18	7.31	7.18	7.31	000	7.288326	ACCBX
2016-05-02	7.19	7.21	7.16	7.19	000	7.147048	ACCBX
2016-04-01	7.09	7.21	7.09	7.21	000	7.144969	ACCBX
2016-03-01	6.88	7.09	6.88	7.09	000	7.004583	ACCBX
2016-02-01	6.87	6.89	6.78	6.89	000	6.78581	ACCBX
2016-01-04	6.91	6.94	6.85	6.89	000	6.76408	ACCBX
2015-12-01	7.03	7.03	6.88	6.90	000	6.752205	ACCBX
2015-11-02	7.05	7.05	6.99	7.00	000	6.828191	ACCBX
2015-10-01	7.00	7.10	7.00	7.06	000	6.865074	ACCBX
2015-09-01	7.04	7.08	7.00	7.00	000	6.78549	ACCBX
2015-08-03	7.15	7.15	7.01	7.02	000	6.783521	ACCBX
2015-07-01	7.10	7.16	7.08	7.14	000	6.877886	ACCBX
2015-06-01	7.26	7.26	7.10	7.12	000	6.837399	ACCBX
2015-05-01	7.32	7.32	7.23	7.28	000	6.969477	ACCBX
2015-04-01	7.42	7.44	7.34	7.34	000	7.005682	ACCBX
2015-03-02	7.36	7.41	7.30	7.39	000	7.032293	ACCBX
2015-02-02	7.44	7.44	7.31	7.39	000	7.009424	ACCBX
2015-01-02	7.30	7.45	7.30	7.45	000	7.043322	ACCBX
2014-12-01	7.29	7.29	7.23	7.28	000	6.860311	ACCBX
2014-11-03	7.30	7.32	7.24	7.32	000	6.875233	ACCBX
2014-10-01	7.30	7.34	7.28	7.30	000	6.833906	ACCBX
2014-09-02	7.37	7.38	7.25	7.26	000	6.774147	ACCBX
2014-08-01	7.32	7.41	7.31	7.41	000	6.891251	ACCBX
2014-07-01	7.35	7.37	7.32	7.32	000	6.785503	ACCBX
2014-06-02	7.33	7.36	7.30	7.36	000	6.800244	ACCBX
2014-05-01	7.29	7.36	7.28	7.35	000	6.76886	ACCBX
2014-04-01	7.19	7.27	7.18	7.27	000	6.673323	ACCBX
2014-03-03	7.22	7.22	7.15	7.20	000	6.58719	ACCBX
2014-02-03	7.14	7.21	7.10	7.21	000	6.574351	ACCBX
2014-01-02	7.03	7.12	7.03	7.12	000	6.470644	ACCBX
2013-12-02	7.02	7.04	6.99	7.01	000	6.349173	ACCBX
2013-11-01	7.04	7.04	6.98	7.03	000	6.346456	ACCBX
2013-10-01	6.93	7.07	6.93	7.06	000	6.352686	ACCBX
2013-09-03	6.85	6.95	6.80	6.94	000	6.224364	ACCBX
2013-08-01	6.94	6.96	6.81	6.87	000	6.141162	ACCBX
2013-07-01	6.95	7.04	6.87	6.98	000	6.218634	ACCBX
2013-06-03	7.18	7.18	6.86	6.94	000	6.162623	ACCBX
2013-05-01	7.37	7.38	7.18	7.18	000	6.354548	ACCBX
2013-04-01	7.26	7.36	7.25	7.36	000	6.493047	ACCBX
2013-03-01	7.27	7.27	7.21	7.25	000	6.376017	ACCBX
2013-02-01	7.21	7.26	7.21	7.26	000	6.364584	ACCBX
2013-01-02	7.27	7.29	7.23	7.23	000	6.318176	ACCBX
2012-12-03	7.29	7.31	7.25	7.29	000	6.350343	ACCBX
2012-11-01	7.30	7.34	7.27	7.30	000	6.339019	ACCBX
2012-10-01	7.27	7.32	7.25	7.32	000	6.334588	ACCBX
2012-09-04	7.22	7.26	7.17	7.26	000	6.261119	ACCBX
2012-08-01	7.21	7.23	7.12	7.22	000	6.205151	ACCBX
2012-07-02	7.10	7.22	7.09	7.22	000	6.183606	ACCBX
2012-06-01	7.08	7.08	7.02	7.06	000	6.025607	ACCBX
2012-05-01	7.03	7.09	7.00	7.06	000	6.004331	ACCBX
2012-04-02	6.97	7.04	6.95	7.04	000	5.966089	ACCBX
2012-03-01	7.02	7.03	6.93	6.97	000	5.885761	ACCBX
2012-02-01	6.96	7.03	6.95	7.03	000	5.915196	ACCBX
2012-01-03	6.80	6.97	6.79	6.97	000	5.843825	ACCBX
2011-12-01	6.70	6.82	6.70	6.82	000	5.697523	ACCBX
2011-11-01	6.89	6.89	6.71	6.71	000	5.585048	ACCBX
2011-10-03	6.79	6.86	6.66	6.86	000	5.68869	ACCBX
2011-09-01	6.86	6.91	6.75	6.77	000	5.593447	ACCBX
2011-08-01	6.93	7.00	6.78	6.83	000	5.622181	ACCBX
2011-07-01	6.78	6.91	6.78	6.91	000	5.667214	ACCBX
2011-06-01	6.91	6.91	6.79	6.79	000	5.548502	ACCBX
2011-05-02	6.85	6.90	6.85	6.89	000	5.609488	ACCBX
2011-04-01	6.76	6.84	6.74	6.84	000	5.548575	ACCBX
2011-03-01	6.78	6.81	6.73	6.75	000	5.455524	ACCBX
2011-02-01	6.72	6.78	6.67	6.78	000	5.459476	ACCBX
2011-01-03	6.73	6.75	6.70	6.73	000	5.399202	ACCBX
2010-12-01	6.73	6.75	6.62	6.73	000	5.379206	ACCBX
2010-11-01	6.89	6.93	6.76	6.79	000	5.406134	ACCBX
2010-10-01	6.89	6.95	6.86	6.89	000	5.463939	ACCBX
2010-09-01	6.83	6.90	6.79	6.90	000	5.449567	ACCBX
2010-08-02	6.75	6.90	6.75	6.87	000	5.403823	ACCBX
2010-07-01	6.65	6.78	6.63	6.78	000	5.310487	ACCBX
2010-06-01	6.54	6.64	6.50	6.64	000	5.178453	ACCBX
2010-05-03	6.66	6.68	6.52	6.54	000	5.078188	ACCBX
2010-04-01	6.58	6.68	6.54	6.68	000	5.163825	ACCBX
2010-03-01	6.58	6.62	6.54	6.59	000	5.094253	ACCBX
2010-02-01	6.57	6.58	6.48	6.58	000	5.064036	ACCBX
2010-01-04	6.53	6.62	6.53	6.59	000	5.049311	ACCBX
2009-12-01	6.53	6.59	6.49	6.51	000	4.965998	ACCBX
2009-11-02	6.50	6.55	6.45	6.55	000	4.992679	ACCBX
2009-10-01	6.48	6.51	6.42	6.51	000	4.940118	ACCBX
2009-09-01	6.37	6.49	6.36	6.46	000	4.880169	ACCBX
2009-08-03	6.26	6.37	6.26	6.37	000	4.790609	ACCBX
2009-07-01	6.01	6.29	6.01	6.29	000	4.708909	ACCBX
2009-06-01	5.83	6.02	5.83	6.01	000	4.478314	ACCBX
2009-05-01	5.67	5.87	5.67	5.87	000	4.352888	ACCBX
2009-04-01	5.50	5.66	5.45	5.66	000	4.176105	ACCBX
2009-03-02	5.55	5.55	5.41	5.49	000	4.029846	ACCBX
2009-02-02	5.72	5.77	5.55	5.55	000	4.052329	ACCBX
2009-01-02	5.66	5.80	5.65	5.69	000	4.132881	ACCBX
2008-12-01	5.44	5.72	5.41	5.70	000	4.119006	ACCBX
2008-11-03	5.26	5.40	5.26	5.39	000	3.875242	ACCBX
2008-10-01	5.64	5.64	5.25	5.25	000	3.754241	ACCBX
2008-09-02	6.17	6.21	5.62	5.62	000	3.996626	ACCBX
2008-08-01	6.15	6.18	6.13	6.15	000	4.35132	ACCBX
2008-07-01	6.21	6.25	6.11	6.14	000	4.325908	ACCBX
2008-06-02	6.33	6.35	6.20	6.22	000	4.363654	ACCBX
2008-05-01	6.40	6.42	6.29	6.30	000	4.401363	ACCBX
2008-04-01	6.41	6.47	6.33	6.40	000	4.452744	ACCBX
2008-03-03	6.57	6.57	6.40	6.46	000	4.476115	ACCBX
2008-02-01	6.63	6.64	6.46	6.58	000	4.540827	ACCBX
2008-01-02	6.60	6.70	6.56	6.62	000	4.550212	ACCBX
2007-12-03	6.63	6.63	6.46	6.55	000	4.484309	ACCBX
2007-11-01	6.56	6.63	6.52	6.61	000	4.507369	ACCBX
2007-10-01	6.51	6.59	6.48	6.53	000	4.435276	ACCBX
2007-09-04	6.47	6.54	6.44	6.50	000	4.3974	ACCBX
2007-08-01	6.43	6.47	6.40	6.47	000	4.359596	ACCBX
2007-07-02	6.44	6.44	6.38	6.43	000	4.315233	ACCBX
2007-06-01	6.48	6.49	6.37	6.43	000	4.297729	ACCBX
2007-05-01	6.59	6.59	6.50	6.50	000	4.326867	ACCBX
2007-04-02	6.58	6.59	6.54	6.59	000	4.369257	ACCBX
2007-03-01	6.62	6.64	6.58	6.58	000	4.345362	ACCBX
2007-02-01	6.53	6.64	6.53	6.63	000	4.361082	ACCBX
2007-01-03	6.58	6.60	6.52	6.54	000	4.285037	ACCBX
2006-12-01	6.66	6.66	6.56	6.56	000	4.281001	ACCBX
2006-11-01	6.60	6.64	6.56	6.64	000	4.316034	ACCBX
2006-10-02	6.57	6.59	6.51	6.59	000	4.26671	ACCBX
2006-09-01	6.54	6.59	6.51	6.57	000	4.236902	ACCBX
2006-08-01	6.46	6.53	6.45	6.53	000	4.194441	ACCBX
2006-07-03	6.40	6.46	6.37	6.46	000	4.132931	ACCBX
2006-06-01	6.41	6.46	6.35	6.40	000	4.078039	ACCBX
2006-05-01	6.42	6.43	6.40	6.41	000	4.06774	ACCBX
2006-04-03	6.49	6.49	6.42	6.44	000	4.070227	ACCBX
2006-03-01	6.57	6.57	6.49	6.49	000	4.085242	ACCBX
2006-02-01	6.58	6.60	6.56	6.59	000	4.131571	ACCBX
2006-01-03	6.63	6.64	6.58	6.59	000	4.115221	ACCBX
2005-12-01	6.57	6.64	6.55	6.62	000	4.117644	ACCBX
2005-11-01	6.57	6.60	6.54	6.58	000	4.076714	ACCBX
2005-10-03	6.64	6.64	6.57	6.57	000	4.054435	ACCBX
2005-09-01	6.77	6.77	6.66	6.66	000	4.09371	ACCBX
2005-08-01	6.71	6.78	6.66	6.78	000	4.151226	ACCBX
2005-07-01	6.75	6.75	6.70	6.72	000	4.098664	ACCBX
2005-06-01	6.76	6.78	6.72	6.78	000	4.119331	ACCBX
2005-05-02	6.66	6.72	6.63	6.72	000	4.067173	ACCBX
2005-04-01	6.63	6.67	6.61	6.66	000	4.015217	ACCBX
2005-03-01	6.74	6.77	6.60	6.62	000	3.975544	ACCBX
2005-02-01	6.79	6.86	6.75	6.75	000	4.037645	ACCBX
2005-01-03	6.77	6.79	6.75	6.79	000	4.044774	ACCBX
2004-12-01	6.69	6.80	6.69	6.77	000	4.016229	ACCBX
2004-11-01	6.76	6.78	6.70	6.70	000	3.958215	ACCBX
2004-10-01	6.72	6.78	6.71	6.78	000	3.988763	ACCBX
2004-09-01	6.72	6.78	6.68	6.74	000	3.948806	ACCBX
2004-08-02	6.61	6.72	6.61	6.72	000	3.920733	ACCBX
2004-07-01	6.58	6.65	6.58	6.61	000	3.840437	ACCBX
2004-06-01	6.55	6.57	6.50	6.57	000	3.800978	ACCBX
2004-05-03	6.66	6.66	6.50	6.57	000	3.78473	ACCBX
2004-04-01	6.83	6.83	6.65	6.66	000	3.81903	ACCBX
2004-03-01	6.82	6.89	6.81	6.84	000	3.904553	ACCBX
2004-02-02	6.79	6.82	6.77	6.82	000	3.876011	ACCBX
2004-01-02	6.75	6.87	6.75	6.80	000	3.847594	ACCBX
2003-12-01	6.71	6.80	6.71	6.78	000	3.819328	ACCBX
2003-11-03	6.69	6.76	6.66	6.72	000	3.768704	ACCBX
2003-10-01	6.75	6.75	6.67	6.70	000	3.740763	ACCBX
2003-09-02	6.57	6.75	6.57	6.75	000	3.751805	ACCBX
2003-08-01	6.56	6.58	6.50	6.58	000	3.640987	ACCBX
2003-07-01	6.77	6.77	6.55	6.55	000	3.607863	ACCBX
2003-06-02	6.81	6.91	6.78	6.78	000	3.717037	ACCBX
2003-05-01	6.71	6.84	6.71	6.83	000	3.744448	ACCBX
2003-04-01	6.58	6.71	6.56	6.71	000	3.660886	ACCBX
2003-03-03	6.62	6.62	6.49	6.57	000	3.566796	ACCBX
2003-02-03	6.54	6.61	6.53	6.61	000	3.588512	ACCBX
2003-01-02	6.48	6.54	6.48	6.53	000	3.54508	ACCBX
2002-12-02	6.42	6.54	6.41	6.53	000	3.54508	ACCBX
2002-11-01	6.30	6.44	6.30	6.40	000	3.456973	ACCBX
2002-10-01	6.41	6.41	6.21	6.31	000	3.408359	ACCBX
2002-09-03	6.42	6.44	6.37	6.43	000	3.454984	ACCBX
2002-08-01	6.36	6.39	6.30	6.39	000	3.415843	ACCBX
2002-07-01	6.43	6.47	6.30	6.34	000	3.371585	ACCBX
2002-06-03	6.54	6.58	6.44	6.44	000	3.406825	ACCBX
2002-05-01	6.49	6.54	6.44	6.54	000	3.441998	ACCBX
2002-04-01	6.51	6.58	6.50	6.50	000	3.420946	ACCBX
2002-03-01	6.63	6.63	6.51	6.51	000	3.426209	ACCBX
2002-02-01	6.70	6.70	6.63	6.67	000	3.492676	ACCBX
2002-01-02	6.68	6.77	6.68	6.69	000	3.485843	ACCBX
2001-12-03	6.76	6.78	6.61	6.71	000	3.479044	ACCBX
2001-11-01	6.79	6.82	6.69	6.76	000	3.487653	ACCBX
2001-10-01	6.71	6.78	6.70	6.78	000	3.480404	ACCBX
2001-09-04	6.70	6.73	6.68	6.71	000	3.427146	ACCBX
2001-08-01	6.71	6.76	6.68	6.75	000	3.430082	ACCBX
2001-07-02	6.61	6.72	6.59	6.72	000	3.396651	ACCBX
2001-06-01	6.61	6.67	6.59	6.59	000	3.313045	ACCBX
2001-05-01	6.59	6.63	6.54	6.59	000	3.295001	ACCBX
2001-04-02	6.63	6.66	6.55	6.58	000	3.271946	ACCBX
2001-03-01	6.66	6.69	6.62	6.64	000	3.283717	ACCBX
2001-02-01	6.65	6.65	6.56	6.64	000	3.26586	ACCBX
2001-01-02	6.58	6.62	6.53	6.62	000	3.238343	ACCBX
2000-12-01	6.43	6.56	6.41	6.53	000	3.176867	ACCBX
2000-11-01	6.40	6.43	6.37	6.43	000	3.106659	ACCBX
2000-10-02	6.43	6.43	6.39	6.40	000	3.075281	ACCBX
2000-09-01	6.45	6.45	6.40	6.44	000	3.077579	ACCBX
2000-08-01	6.40	6.44	6.40	6.43	000	3.0561	ACCBX
2000-07-03	6.36	6.40	6.34	6.39	000	3.020505	ACCBX
2000-06-01	6.25	6.38	6.25	6.35	000	2.985157	ACCBX
2000-05-01	6.29	6.29	6.13	6.21	000	2.903201	ACCBX
2000-04-03	6.45	6.47	6.30	6.30	000	2.928622	ACCBX
2000-03-01	6.43	6.47	6.40	6.44	000	2.977098	ACCBX
2000-02-01	6.44	6.46	6.39	6.43	000	2.956295	ACCBX
2000-01-03	6.43	6.45	6.39	6.42	000	2.935631	ACCBX
1999-12-01	6.52	6.58	6.47	6.47	000	2.94244	ACCBX
1999-11-01	6.55	6.62	6.53	6.53	000	2.953711	ACCBX
1999-10-01	6.53	6.55	6.47	6.55	000	2.946926	ACCBX
1999-09-01	6.52	6.61	6.51	6.56	000	2.935558	ACCBX
1999-08-02	6.58	6.62	6.47	6.53	000	2.906495	ACCBX
1999-07-01	6.66	6.73	6.59	6.59	000	2.917079	ACCBX
1999-06-01	6.70	6.70	6.58	6.65	000	2.927606	ACCBX
1999-05-03	6.91	6.91	6.74	6.74	000	2.951092	ACCBX
1999-04-01	6.90	7.01	6.90	6.91	000	3.00939	ACCBX
1999-03-01	6.85	6.97	6.83	6.92	000	2.998179	ACCBX
1999-02-01	7.11	7.11	6.88	6.89	000	2.969674	ACCBX
1999-01-04	7.11	7.13	7.05	7.13	000	3.057036	ACCBX
1998-12-01	7.16	7.20	7.06	7.13	000	3.041579	ACCBX
1998-11-02	7.01	7.16	6.96	7.16	000	3.038934	ACCBX
1998-10-01	7.15	7.20	6.94	7.05	000	2.975833	ACCBX
1998-09-01	7.00	7.11	7.00	7.11	000	2.984557	ACCBX
1998-08-03	7.13	7.14	7.03	7.03	000	2.934743	ACCBX
1998-07-01	7.17	7.18	7.10	7.11	000	2.951767	ACCBX
1998-06-01	7.14	7.20	7.12	7.15	000	2.952091	ACCBX
1998-05-01	7.10	7.14	7.05	7.14	000	2.931905	ACCBX
1998-04-01	7.12	7.19	7.03	7.10	000	2.898715	ACCBX
1998-03-02	7.08	7.15	7.04	7.11	000	2.885868	ACCBX
1998-02-02	7.14	7.19	7.09	7.11	000	2.869156	ACCBX
1998-01-02	7.14	7.23	7.09	7.16	000	2.872671	ACCBX
1997-12-01	7.10	7.14	7.05	7.10	000	2.832241	ACCBX
1997-11-03	7.07	7.11	7.04	7.09	000	2.811897	ACCBX
1997-10-01	7.09	7.12	7.02	7.09	000	2.795636	ACCBX
1997-09-02	6.97	7.08	6.93	7.05	000	2.763766	ACCBX
1997-08-01	7.05	7.05	6.94	6.97	000	2.716513	ACCBX
1997-07-01	6.91	7.12	6.91	7.12	000	2.758675	ACCBX
1997-06-02	6.82	6.96	6.82	6.88	000	2.650292	ACCBX
1997-05-01	6.78	6.83	6.77	6.83	000	2.615398	ACCBX
1997-04-01	6.71	6.79	6.69	6.78	000	2.580575	ACCBX
1997-03-03	6.85	6.86	6.71	6.71	000	2.53851	ACCBX
1997-02-03	6.89	6.99	6.85	6.85	000	2.57614	ACCBX
1997-01-02	6.83	6.87	6.80	6.87	000	2.568287	ACCBX
1996-12-02	6.98	7.00	6.87	6.88	000	2.556654	ACCBX
1996-11-01	6.86	7.00	6.86	6.98	000	2.578513	ACCBX
1996-10-01	6.78	6.89	6.78	6.87	000	2.522991	ACCBX
1996-09-03	6.66	6.79	6.65	6.74	000	2.46052	ACCBX
1996-08-01	6.77	6.84	6.65	6.65	000	2.413363	ACCBX
1996-07-01	6.74	6.75	6.64	6.71	000	2.420642	ACCBX
1996-06-20	6.67	6.75	6.67	6.75	000	2.420556	ACCBX
2016-08-01	9.98	10.21	9.91	10.17	000	10.17	ACEIX
2016-07-01	9.73	10.05	9.65	10.03	000	10.03	ACEIX
2016-06-01	9.85	9.90	9.33	9.71	000	9.71	ACEIX
2016-05-02	9.76	9.84	9.57	9.84	000	9.79828	ACEIX
2016-04-01	9.50	9.86	9.39	9.73	000	9.688745	ACEIX
2016-03-01	9.23	9.51	9.23	9.48	000	9.439805	ACEIX
2016-02-01	9.11	9.13	8.66	9.08	000	9.002274	ACEIX
2016-01-04	9.55	9.55	8.85	9.13	000	9.051847	ACEIX
2015-12-01	10.31	10.31	9.50	9.62	000	9.537651	ACEIX
2015-11-02	10.27	10.32	10.06	10.23	000	9.765999	ACEIX
2015-10-01	9.70	10.26	9.70	10.19	000	9.727813	ACEIX
2015-09-01	9.80	10.06	9.56	9.68	000	9.240946	ACEIX
2015-08-03	10.50	10.55	9.65	10.01	000	9.516082	ACEIX
2015-07-01	10.45	10.59	10.30	10.52	000	10.000917	ACEIX
2015-06-01	10.57	10.64	10.40	10.41	000	9.896345	ACEIX
2015-05-01	10.51	10.62	10.42	10.57	000	10.00856	ACEIX
2015-04-01	10.32	10.55	10.32	10.46	000	9.904404	ACEIX
2015-03-02	10.50	10.50	10.26	10.32	000	9.771839	ACEIX
2015-02-02	10.15	10.51	10.15	10.46	000	9.864748	ACEIX
2015-01-02	10.37	10.37	10.07	10.07	000	9.496942	ACEIX
2014-12-01	11.39	11.55	10.04	10.36	000	9.770438	ACEIX
2014-11-03	11.27	11.50	11.22	11.46	000	9.760325	ACEIX
2014-10-01	11.15	11.27	10.67	11.27	000	9.598506	ACEIX
2014-09-02	11.41	11.44	11.25	11.26	000	9.589989	ACEIX
2014-08-01	11.08	11.42	11.00	11.42	000	9.687966	ACEIX
2014-07-01	11.27	11.33	11.11	11.11	000	9.424983	ACEIX
2014-06-02	11.05	11.26	11.05	11.22	000	9.5183	ACEIX
2014-05-01	10.88	11.03	10.79	11.03	000	9.31972	ACEIX
2014-04-01	10.91	10.94	10.61	10.88	000	9.192979	ACEIX
2014-03-03	10.76	10.91	10.73	10.87	000	9.184529	ACEIX
2014-02-03	10.30	10.82	10.30	10.82	000	9.10433	ACEIX
2014-01-02	10.60	10.74	10.44	10.45	000	8.792999	ACEIX
2013-12-02	11.13	11.14	10.36	10.66	000	8.969701	ACEIX
2013-11-01	10.94	11.16	10.85	11.14	000	8.815435	ACEIX
2013-10-01	10.69	11.03	10.51	10.91	000	8.633429	ACEIX
2013-09-03	10.46	10.86	10.46	10.64	000	8.419769	ACEIX
2013-08-01	10.79	10.81	10.41	10.43	000	8.21939	ACEIX
2013-07-01	10.31	10.77	10.30	10.70	000	8.432163	ACEIX
2013-06-03	10.44	10.49	10.06	10.27	000	8.093302	ACEIX
2013-05-01	10.13	10.57	10.13	10.41	000	8.168063	ACEIX
2013-04-01	9.99	10.20	9.94	10.20	000	8.003289	ACEIX
2013-03-01	9.79	10.03	9.79	10.01	000	7.854209	ACEIX
2013-02-01	9.69	9.83	9.62	9.76	000	7.623589	ACEIX
2013-01-02	9.35	9.67	9.34	9.63	000	7.522045	ACEIX
2012-12-03	9.13	9.27	9.10	9.19	000	7.178358	ACEIX
2012-11-01	9.25	9.25	8.92	9.16	000	7.09725	ACEIX
2012-10-01	9.24	9.39	9.17	9.18	000	7.112746	ACEIX
2012-09-04	9.03	9.31	9.03	9.21	000	7.135991	ACEIX
2012-08-01	8.89	9.06	8.84	9.05	000	6.978092	ACEIX
2012-07-02	8.81	8.94	8.67	8.90	000	6.862432	ACEIX
2012-06-01	8.43	8.80	8.41	8.80	000	6.785327	ACEIX
2012-05-01	9.00	9.00	8.52	8.57	000	6.578016	ACEIX
2012-04-02	9.00	9.00	8.72	8.96	000	6.877366	ACEIX
2012-03-01	8.85	8.97	8.70	8.95	000	6.86969	ACEIX
2012-02-01	8.64	8.84	8.64	8.80	000	6.725024	ACEIX
2012-01-03	8.42	8.63	8.42	8.58	000	6.556898	ACEIX
2011-12-01	8.18	8.34	8.05	8.32	000	6.358204	ACEIX
2011-11-01	8.10	8.35	7.79	8.20	000	6.228961	ACEIX
2011-10-03	7.52	8.43	7.52	8.27	000	6.282136	ACEIX
2011-09-01	8.13	8.14	7.69	7.69	000	5.841551	ACEIX
2011-08-01	8.64	8.64	7.75	8.19	000	6.191149	ACEIX
2011-07-01	8.96	9.00	8.67	8.67	000	6.554001	ACEIX
2011-06-01	8.90	8.90	8.63	8.87	000	6.705189	ACEIX
2011-05-02	9.17	9.17	8.92	9.05	000	6.810484	ACEIX
2011-04-01	8.99	9.17	8.87	9.17	000	6.900789	ACEIX
2011-03-01	8.94	9.06	8.67	8.94	000	6.727705	ACEIX
2011-02-01	8.91	9.14	8.91	9.05	000	6.779849	ACEIX
2011-01-03	8.67	8.87	8.67	8.79	000	6.585069	ACEIX
2010-12-01	8.31	8.59	8.31	8.59	000	6.435238	ACEIX
2010-11-01	8.21	8.45	8.17	8.17	000	6.08999	ACEIX
2010-10-01	7.98	8.21	7.94	8.21	000	6.119806	ACEIX
2010-09-01	7.69	7.98	7.69	7.95	000	5.926	ACEIX
2010-08-02	7.93	7.93	7.51	7.53	000	5.588061	ACEIX
2010-07-01	7.34	7.85	7.32	7.79	000	5.781009	ACEIX
2010-06-01	7.59	7.79	7.36	7.36	000	5.461903	ACEIX
2010-05-03	8.33	8.33	7.60	7.71	000	5.695081	ACEIX
2010-04-01	8.25	8.43	8.24	8.27	000	6.108732	ACEIX
2010-03-01	7.92	8.22	7.92	8.20	000	6.057025	ACEIX
2010-02-01	7.77	7.86	7.59	7.86	000	5.777067	ACEIX
2010-01-04	7.89	8.03	7.70	7.70	000	5.659467	ACEIX
2009-12-01	7.83	7.85	7.72	7.79	000	5.725616	ACEIX
2009-11-02	7.49	7.86	7.49	7.77	000	5.687306	ACEIX
2009-10-01	7.46	7.82	7.41	7.45	000	5.45308	ACEIX
2009-09-01	7.17	7.66	7.16	7.60	000	5.562873	ACEIX
2009-08-03	7.11	7.32	7.02	7.29	000	5.312829	ACEIX
2009-07-01	6.55	7.00	6.33	7.00	000	5.101482	ACEIX
2009-06-01	6.68	6.69	6.39	6.53	000	4.758955	ACEIX
2009-05-01	6.33	6.60	6.33	6.58	000	4.764785	ACEIX
2009-04-01	6.02	6.31	6.01	6.29	000	4.554787	ACEIX
2009-03-02	5.49	6.10	5.37	5.93	000	4.294099	ACEIX
2009-02-02	6.02	6.21	5.65	5.65	000	4.060437	ACEIX
2009-01-02	6.45	6.55	5.96	6.03	000	4.333528	ACEIX
2008-12-01	5.98	6.45	5.98	6.45	000	4.635365	ACEIX
2008-11-03	6.60	6.80	5.69	6.25	000	4.452421	ACEIX
2008-10-01	7.50	7.50	6.08	6.60	000	4.701756	ACEIX
2008-09-02	7.94	7.96	7.26	7.47	000	5.321533	ACEIX
2008-08-01	7.83	8.00	7.82	7.93	000	5.609448	ACEIX
2008-07-01	7.89	7.92	7.65	7.86	000	5.559932	ACEIX
2008-06-02	8.39	8.46	7.88	7.89	000	5.581153	ACEIX
2008-05-01	8.53	8.57	8.38	8.45	000	5.937384	ACEIX
2008-04-01	8.33	8.44	8.18	8.43	000	5.923331	ACEIX
2008-03-03	8.37	8.37	7.99	8.15	000	5.726589	ACEIX
2008-02-01	8.67	8.67	8.39	8.39	000	5.847891	ACEIX
2008-01-02	8.80	8.81	8.35	8.55	000	5.959413	ACEIX
2007-12-03	9.34	9.44	8.75	8.84	000	6.161545	ACEIX
2007-11-01	9.37	9.43	9.07	9.36	000	6.262752	ACEIX
2007-10-01	9.50	9.56	9.36	9.52	000	6.369808	ACEIX
2007-09-04	9.36	9.42	9.21	9.41	000	6.296206	ACEIX
2007-08-01	9.24	9.35	9.04	9.29	000	6.179155	ACEIX
2007-07-02	9.58	9.68	9.21	9.21	000	6.125944	ACEIX
2007-06-01	9.69	9.71	9.45	9.49	000	6.312183	ACEIX
2007-05-01	9.45	9.67	9.45	9.67	000	6.394513	ACEIX
2007-04-02	9.10	9.50	9.10	9.43	000	6.235807	ACEIX
2007-03-01	9.06	9.13	8.90	9.08	000	6.004362	ACEIX
2007-02-01	9.23	9.29	9.07	9.09	000	5.949926	ACEIX
2007-01-03	9.15	9.19	9.11	9.19	000	6.015381	ACEIX
2006-12-01	9.28	9.39	9.06	9.12	000	5.969563	ACEIX
2006-11-01	9.18	9.32	9.16	9.30	000	5.872801	ACEIX
2006-10-02	9.00	9.23	9.00	9.19	000	5.803338	ACEIX
2006-09-01	8.92	9.03	8.84	9.02	000	5.695986	ACEIX
2006-08-01	8.77	8.90	8.70	8.89	000	5.581831	ACEIX
2006-07-03	8.69	8.80	8.51	8.79	000	5.519043	ACEIX
2006-06-01	8.75	8.78	8.43	8.64	000	5.424861	ACEIX
2006-05-01	8.81	8.91	8.63	8.70	000	5.430249	ACEIX
2006-04-03	8.71	8.83	8.63	8.83	000	5.511391	ACEIX
2006-03-01	8.88	8.89	8.68	8.69	000	5.424007	ACEIX
2006-02-01	8.83	8.89	8.71	8.84	000	5.40157	ACEIX
2006-01-03	8.78	8.89	8.77	8.84	000	5.40157	ACEIX
2005-12-01	9.03	9.07	8.68	8.68	000	5.303804	ACEIX
2005-11-01	8.82	9.06	8.82	8.97	000	5.267083	ACEIX
2005-10-03	8.92	8.92	8.67	8.84	000	5.190748	ACEIX
2005-09-01	8.91	9.01	8.83	8.93	000	5.243596	ACEIX
2005-08-01	8.83	8.92	8.76	8.87	000	5.181594	ACEIX
2005-07-01	8.59	8.86	8.59	8.81	000	5.146544	ACEIX
2005-06-01	8.60	8.66	8.58	8.58	000	5.012185	ACEIX
2005-05-02	8.40	8.57	8.34	8.54	000	4.962227	ACEIX
2005-04-01	8.40	8.49	8.30	8.39	000	4.875069	ACEIX
2005-03-01	8.72	8.79	8.33	8.43	000	4.898311	ACEIX
2005-02-01	8.54	8.72	8.54	8.69	000	4.957843	ACEIX
2005-01-03	8.56	8.56	8.40	8.48	000	4.838034	ACEIX
2004-12-01	8.48	8.62	8.38	8.62	000	4.917907	ACEIX
2004-11-01	8.14	8.45	8.13	8.40	000	4.752597	ACEIX
2004-10-01	8.12	8.19	7.99	8.14	000	4.605494	ACEIX
2004-09-01	7.97	8.11	7.97	8.05	000	4.554573	ACEIX
2004-08-02	7.94	7.97	7.74	7.96	000	4.480299	ACEIX
2004-07-01	7.99	7.99	7.81	7.93	000	4.463414	ACEIX
2004-06-01	7.93	8.03	7.92	8.03	000	4.519699	ACEIX
2004-05-03	7.94	7.97	7.75	7.93	000	4.439922	ACEIX
2004-04-01	8.05	8.12	7.90	7.90	000	4.423126	ACEIX
2004-03-01	8.22	8.27	7.87	8.02	000	4.490313	ACEIX
2004-02-02	8.03	8.20	7.99	8.17	000	4.550281	ACEIX
2004-01-02	7.90	8.14	7.90	8.01	000	4.461169	ACEIX
2003-12-01	7.63	7.90	7.60	7.90	000	4.399904	ACEIX
2003-11-03	7.51	7.57	7.43	7.57	000	4.192964	ACEIX
2003-10-01	7.36	7.49	7.36	7.49	000	4.148652	ACEIX
2003-09-02	7.36	7.41	7.24	7.27	000	4.026796	ACEIX
2003-08-01	7.18	7.30	7.09	7.30	000	4.02037	ACEIX
2003-07-01	7.21	7.29	7.15	7.22	000	3.976311	ACEIX
2003-06-02	7.20	7.40	7.18	7.18	000	3.954282	ACEIX
2003-05-01	6.77	7.16	6.77	7.16	000	3.943267	ACEIX
2003-04-01	6.45	6.76	6.45	6.76	000	3.722973	ACEIX
2003-03-03	6.44	6.56	6.24	6.40	000	3.524708	ACEIX
2003-02-03	6.54	6.54	6.32	6.46	000	3.557752	ACEIX
2003-01-02	6.74	6.85	6.45	6.52	000	3.590796	ACEIX
2002-12-02	6.74	6.74	6.58	6.62	000	3.645869	ACEIX
2002-11-01	6.60	6.73	6.53	6.73	000	3.683182	ACEIX
2002-10-01	6.42	6.56	6.05	6.53	000	3.573726	ACEIX
2002-09-03	6.63	6.75	6.27	6.29	000	3.442379	ACEIX
2002-08-01	6.62	6.93	6.39	6.78	000	3.686933	ACEIX
2002-07-01	7.04	7.07	6.24	6.71	000	3.648867	ACEIX
2002-06-03	7.43	7.43	7.07	7.13	000	3.877261	ACEIX
2002-05-01	7.56	7.60	7.43	7.53	000	4.071476	ACEIX
2002-04-01	7.58	7.63	7.46	7.52	000	4.066069	ACEIX
2002-03-01	7.58	7.77	7.49	7.59	000	4.103918	ACEIX
2002-02-01	7.43	7.50	7.25	7.49	000	3.993035	ACEIX
2002-01-02	7.45	7.50	7.30	7.44	000	3.966379	ACEIX
2001-12-03	7.48	7.61	7.29	7.46	000	3.977042	ACEIX
2001-11-01	7.22	7.53	7.22	7.50	000	3.949123	ACEIX
2001-10-01	7.14	7.29	7.13	7.15	000	3.76483	ACEIX
2001-09-04	7.63	7.63	6.79	7.04	000	3.70691	ACEIX
2001-08-01	7.83	7.85	7.58	7.61	000	3.976263	ACEIX
2001-07-02	7.76	7.83	7.58	7.83	000	4.091214	ACEIX
2001-06-01	7.83	7.93	7.64	7.70	000	4.023288	ACEIX
2001-05-01	7.70	7.94	7.66	7.82	000	4.056917	ACEIX
2001-04-02	7.34	7.66	7.18	7.66	000	3.97391	ACEIX
2001-03-01	7.80	8.02	7.12	7.39	000	3.833838	ACEIX
2001-02-01	8.09	8.09	7.77	7.82	000	3.943625	ACEIX
2001-01-02	7.97	8.08	7.82	8.08	000	4.074743	ACEIX
2000-12-01	8.47	8.69	7.81	8.07	000	4.0697	ACEIX
2000-11-01	8.65	8.68	8.37	8.47	000	3.913824	ACEIX
2000-10-02	8.63	8.66	8.26	8.66	000	4.001619	ACEIX
2000-09-01	8.64	8.66	8.44	8.61	000	3.978515	ACEIX
2000-08-01	8.07	8.60	8.07	8.60	000	3.952955	ACEIX
2000-07-03	8.02	8.24	7.97	8.02	000	3.686361	ACEIX
2000-06-01	8.06	8.15	7.93	7.93	000	3.644992	ACEIX
2000-05-01	7.95	8.08	7.76	7.97	000	3.643051	ACEIX
2000-04-03	7.94	7.99	7.58	7.89	000	3.606483	ACEIX
2000-03-01	7.68	8.04	7.61	7.89	000	3.606483	ACEIX
2000-02-01	7.60	7.79	7.42	7.59	000	3.364929	ACEIX
2000-01-03	7.58	7.79	7.42	7.54	000	3.342762	ACEIX
1999-12-01	8.22	8.40	7.43	7.64	000	3.387096	ACEIX
1999-11-01	8.06	8.40	8.06	8.22	000	3.318099	ACEIX
1999-10-01	7.69	8.09	7.61	8.09	000	3.265623	ACEIX
1999-09-01	8.00	8.10	7.66	7.71	000	3.112231	ACEIX
1999-08-02	8.07	8.20	7.87	7.96	000	3.199072	ACEIX
1999-07-01	8.20	8.32	8.08	8.08	000	3.247299	ACEIX
1999-06-01	7.94	8.18	7.94	8.17	000	3.283469	ACEIX
1999-05-03	8.04	8.14	7.90	7.96	000	3.185384	ACEIX
1999-04-01	7.56	7.93	7.56	7.92	000	3.169377	ACEIX
1999-03-01	7.54	7.80	7.51	7.52	000	3.009307	ACEIX
1999-02-01	7.79	7.79	7.53	7.56	000	2.979701	ACEIX
1999-01-04	7.83	7.97	7.66	7.81	000	3.078236	ACEIX
1998-12-01	8.05	8.14	7.43	7.82	000	3.082177	ACEIX
1998-11-02	7.78	8.18	7.78	8.05	000	2.998911	ACEIX
1998-10-01	7.23	7.72	7.11	7.72	000	2.875974	ACEIX
1998-09-01	7.26	7.53	7.19	7.36	000	2.741862	ACEIX
1998-08-03	7.90	7.90	7.18	7.18	000	2.66212	ACEIX
1998-07-01	8.11	8.26	7.93	7.93	000	2.940197	ACEIX
1998-06-01	7.94	8.03	7.83	8.03	000	2.977273	ACEIX
1998-05-01	8.02	8.05	7.90	7.94	000	2.930812	ACEIX
1998-04-01	7.96	8.04	7.79	7.96	000	2.938194	ACEIX
1998-03-02	7.66	7.98	7.61	7.91	000	2.919738	ACEIX
1998-02-02	7.38	7.66	7.38	7.66	000	2.787775	ACEIX
1998-01-02	7.27	7.28	7.00	7.28	000	2.649478	ACEIX
1997-12-01	8.10	8.17	7.06	7.24	000	2.63492	ACEIX
1997-11-03	7.97	8.08	7.74	8.00	000	2.595918	ACEIX
1997-10-01	8.10	8.26	7.65	7.85	000	2.547244	ACEIX
1997-09-02	7.91	8.06	7.82	8.05	000	2.612142	ACEIX
1997-08-01	8.01	8.06	7.70	7.73	000	2.497413	ACEIX
1997-07-01	7.58	8.07	7.58	8.07	000	2.60726	ACEIX
1997-06-02	7.31	7.68	7.27	7.53	000	2.432797	ACEIX
1997-05-01	6.90	7.32	6.90	7.32	000	2.354144	ACEIX
1997-04-01	6.72	6.92	6.58	6.92	000	2.225502	ACEIX
1997-03-03	7.06	7.26	6.70	6.70	000	2.154749	ACEIX
1997-02-03	7.00	7.21	6.96	7.05	000	2.217776	ACEIX
1997-01-02	6.68	7.00	6.68	6.98	000	2.195755	ACEIX
1996-12-02	7.17	7.17	6.58	6.74	000	2.120257	ACEIX
1996-11-01	6.76	7.18	6.76	7.18	000	2.140928	ACEIX
1996-10-01	6.63	6.78	6.63	6.76	000	2.015693	ACEIX
1996-09-03	6.45	6.64	6.41	6.62	000	1.973948	ACEIX
1996-08-01	6.35	6.56	6.35	6.43	000	1.907142	ACEIX
1996-07-01	6.56	6.56	6.15	6.26	000	1.85672	ACEIX
1996-06-03	6.53	6.61	6.44	6.51	000	1.93087	ACEIX
1996-05-01	6.43	6.63	6.32	6.54	000	1.918965	ACEIX
1996-04-01	6.48	6.49	6.26	6.43	000	1.886689	ACEIX
1996-03-01	6.49	6.58	6.36	6.43	000	1.886689	ACEIX
1996-02-01	6.45	6.60	6.42	6.44	000	1.877357	ACEIX
1996-01-02	6.34	6.43	6.18	6.43	000	1.874442	ACEIX
1995-12-01	6.55	6.67	6.15	6.31	000	1.83946	ACEIX
1995-11-01	6.29	6.54	6.29	6.54	000	1.88868	ACEIX
1995-10-02	6.29	6.34	6.22	6.26	000	1.807819	ACEIX
1995-09-01	6.20	6.36	6.20	6.31	000	1.822258	ACEIX
1995-08-01	6.13	6.18	6.11	6.18	000	1.77293	ACEIX
1995-07-03	5.98	6.15	5.98	6.15	000	1.764323	ACEIX
1995-06-01	5.91	6.02	5.87	5.96	000	1.709816	ACEIX
1995-05-01	5.68	5.89	5.68	5.89	000	1.677807	ACEIX
1995-04-03	5.56	5.68	5.56	5.68	000	1.617987	ACEIX
1995-03-01	5.47	5.57	5.43	5.55	000	1.580955	ACEIX
1995-02-01	5.30	5.48	5.30	5.48	000	1.54916	ACEIX
1995-01-03	5.15	5.31	5.15	5.31	000	1.501102	ACEIX
1994-12-01	5.20	5.24	5.13	5.16	000	1.458698	ACEIX
1994-11-01	5.38	5.38	5.18	5.24	000	1.464352	ACEIX
1994-10-03	5.37	5.42	5.29	5.42	000	1.514654	ACEIX
1994-09-01	5.50	5.50	5.36	5.38	000	1.503476	ACEIX
1994-08-01	5.39	5.52	5.38	5.52	000	1.530733	ACEIX
1994-07-01	5.24	5.36	5.23	5.36	000	1.486364	ACEIX
1994-06-01	5.36	5.42	5.21	5.22	000	1.447541	ACEIX
1994-05-02	5.34	5.36	5.21	5.36	000	1.474846	ACEIX
1994-04-04	5.21	5.35	5.21	5.33	000	1.466591	ACEIX
1994-03-01	5.54	5.59	5.28	5.28	000	1.452834	ACEIX
1994-02-01	5.69	5.71	5.54	5.57	000	1.521093	ACEIX
1994-01-03	5.52	5.72	5.52	5.72	000	1.562056	ACEIX
1993-12-01	5.66	5.72	5.45	5.55	000	1.515632	ACEIX
1993-11-01	5.75	5.75	5.58	5.64	000	1.528841	ACEIX
1993-10-01	5.69	5.74	5.67	5.73	000	1.553237	ACEIX
1993-09-01	5.66	5.69	5.58	5.66	000	1.534262	ACEIX
1993-08-02	5.49	5.65	5.49	5.65	000	1.520186	ACEIX
1993-07-01	5.42	5.49	5.38	5.47	000	1.471756	ACEIX
1993-06-01	5.42	5.42	5.32	5.42	000	1.458303	ACEIX
1993-05-03	5.32	5.41	5.30	5.38	000	1.436198	ACEIX
1993-04-01	5.39	5.43	5.25	5.31	000	1.417511	ACEIX
1993-03-01	5.33	5.46	5.33	5.40	000	1.441537	ACEIX
1993-02-01	5.28	5.38	5.21	5.34	000	1.414432	ACEIX
1993-01-04	5.14	5.26	5.10	5.26	000	1.393242	ACEIX
1992-12-01	5.09	5.15	5.06	5.14	000	1.361457	ACEIX
1992-11-02	4.98	5.09	4.95	5.09	000	1.336364	ACEIX
1992-10-01	4.93	4.98	4.83	4.96	000	1.302233	ACEIX
1992-09-01	4.95	5.04	4.90	4.94	000	1.296982	ACEIX
1992-08-03	4.98	4.98	4.87	4.93	000	1.281516	ACEIX
1992-07-01	4.84	4.97	4.84	4.97	000	1.291913	ACEIX
1992-06-01	4.92	4.92	4.75	4.81	000	1.250323	ACEIX
1992-05-01	4.83	4.91	4.83	4.91	000	1.26324	ACEIX
1992-04-01	4.76	4.87	4.68	4.84	000	1.24523	ACEIX
1992-03-02	4.88	4.88	4.75	4.75	000	1.222075	ACEIX
1992-02-03	4.80	4.89	4.80	4.88	000	1.24247	ACEIX
1992-01-02	4.83	4.86	4.80	4.80	000	1.222102	ACEIX
1991-12-02	4.59	4.83	4.53	4.83	000	1.22974	ACEIX
1991-11-01	4.65	4.71	4.54	4.54	000	1.139642	ACEIX
1991-10-01	4.58	4.65	4.52	4.65	000	1.167254	ACEIX
1991-09-03	4.60	4.60	4.53	4.57	000	1.147173	ACEIX
1991-08-01	4.50	4.63	4.46	4.62	000	1.147007	ACEIX
1991-07-01	4.37	4.50	4.34	4.50	000	1.117215	ACEIX
1991-06-03	4.50	4.50	4.32	4.32	000	1.072527	ACEIX
1991-05-01	4.41	4.51	4.33	4.51	000	1.10706	ACEIX
1991-04-01	4.33	4.49	4.33	4.37	000	1.072695	ACEIX
1991-03-01	4.35	4.40	4.27	4.36	000	1.07024	ACEIX
1991-02-01	4.12	4.34	4.12	4.32	000	1.048344	ACEIX
1991-01-02	3.98	4.12	3.87	4.12	000	0.999809	ACEIX
1990-12-03	3.98	4.05	3.96	4.00	000	0.970688	ACEIX
1990-11-01	3.81	3.97	3.81	3.97	000	0.951485	ACEIX
1990-10-01	3.92	3.93	3.76	3.81	000	0.913138	ACEIX
1990-09-04	4.08	4.10	3.83	3.84	000	0.920328	ACEIX
1990-08-01	4.37	4.37	3.94	4.07	000	0.961072	ACEIX
1990-07-02	4.45	4.52	4.37	4.38	000	1.034274	ACEIX
1990-06-01	4.56	4.60	4.40	4.44	000	1.048442	ACEIX
1990-05-01	4.24	4.53	4.24	4.53	000	1.055681	ACEIX
1990-04-02	4.33	4.39	4.23	4.23	000	0.985768	ACEIX
1990-03-01	4.33	4.39	4.31	4.34	000	1.011403	ACEIX
1990-02-01	4.27	4.34	4.25	4.32	000	0.991767	ACEIX
1990-01-02	4.55	4.55	4.21	4.27	000	0.980289	ACEIX
1989-12-01	4.53	4.54	4.40	4.48	000	1.028499	ACEIX
1989-11-01	4.47	4.50	4.38	4.50	000	1.017127	ACEIX
1989-10-02	4.57	4.65	4.39	4.46	000	1.008086	ACEIX
1989-09-01	4.59	4.59	4.49	4.58	000	1.035209	ACEIX
1989-08-01	4.48	4.56	4.44	4.55	000	1.011439	ACEIX
1989-07-03	4.25	4.50	4.25	4.50	000	1.000324	ACEIX
1989-06-01	4.33	4.38	4.22	4.24	000	0.942528	ACEIX
1989-05-01	4.19	4.31	4.13	4.30	000	0.939385	ACEIX
1989-04-03	4.08	4.20	4.06	4.19	000	0.915354	ACEIX
1989-03-01	4.03	4.10	3.98	4.06	000	0.886954	ACEIX
1989-02-01	4.13	4.19	4.01	4.04	000	0.86644	ACEIX
1989-01-03	3.92	4.14	3.92	4.14	000	0.887887	ACEIX
1988-12-01	3.94	3.99	3.89	3.94	000	0.844994	ACEIX
1988-11-01	4.00	4.01	3.86	3.94	000	0.82903	ACEIX
1988-10-03	3.90	4.00	3.89	4.00	000	0.841655	ACEIX
1988-09-01	4.01	4.19	3.89	3.91	000	0.822718	ACEIX
1988-08-01	4.16	4.17	4.00	4.05	000	0.836922	ACEIX
1988-07-01	4.17	4.21	4.05	4.15	000	0.857587	ACEIX
1988-06-01	4.16	4.27	4.13	4.20	000	0.867919	ACEIX
1988-05-02	4.05	4.10	3.97	4.10	000	0.832373	ACEIX
1988-04-04	3.98	4.17	3.98	4.05	000	0.822222	ACEIX
1988-03-01	4.23	4.25	3.98	4.00	000	0.812071	ACEIX
1988-02-01	3.98	4.22	3.97	4.22	000	0.841252	ACEIX
1988-01-04	4.04	4.08	3.85	4.00	000	0.797395	ACEIX
1987-12-01	4.17	4.27	3.83	3.92	000	0.781447	ACEIX
1987-11-02	4.37	4.42	4.14	4.14	000	0.810601	ACEIX
1987-10-01	5.48	5.48	3.95	4.31	000	0.843887	ACEIX
1987-09-01	5.49	5.49	5.26	5.38	000	1.05339	ACEIX
1987-08-03	5.43	5.66	5.43	5.56	000	1.073735	ACEIX
1987-07-01	5.22	5.46	5.22	5.46	000	1.054423	ACEIX
1987-06-01	5.18	5.30	5.13	5.23	000	1.010006	ACEIX
1987-05-01	5.17	5.28	5.02	5.18	000	0.985977	ACEIX
1987-04-01	5.14	5.27	5.00	5.18	000	0.985977	ACEIX
1987-03-02	5.19	5.35	5.07	5.14	000	0.978363	ACEIX
1987-02-02	5.13	5.23	5.12	5.22	000	0.97953	ACEIX
1987-01-02	4.63	5.08	4.63	5.08	000	0.95326	ACEIX
1986-12-01	5.06	5.13	4.59	4.59	000	0.861311	ACEIX
1986-11-03	4.98	5.08	4.91	5.06	000	0.934059	ACEIX
1986-10-01	4.80	4.95	4.79	4.95	000	0.913753	ACEIX
1986-09-02	5.05	5.14	4.76	4.78	000	0.882372	ACEIX
1986-08-01	4.75	5.10	4.75	5.10	000	0.926671	ACEIX
1986-07-01	4.97	4.98	4.74	4.78	000	0.868527	ACEIX
1986-06-02	5.10	5.10	4.95	4.97	000	0.90305	ACEIX
1986-05-01	5.00	5.14	4.95	5.13	000	0.91814	ACEIX
1986-04-01	5.07	5.15	4.97	5.01	000	0.896664	ACEIX
1986-03-03	5.09	5.21	5.04	5.14	000	0.91993	ACEIX
1986-02-03	4.89	5.14	4.88	5.10	000	0.899348	ACEIX
1986-01-02	4.73	4.84	4.68	4.84	000	0.853499	ACEIX
2016-08-01	11.03	11.07	11.00	11.04	000	11.04	ACPSX
2016-07-01	10.99	11.06	10.99	11.06	000	11.06	ACPSX
2016-06-01	10.79	10.96	10.79	10.96	000	10.932203	ACPSX
2016-05-02	10.80	10.84	10.77	10.79	000	10.735088	ACPSX
2016-04-01	10.70	10.82	10.70	10.82	000	10.737	ACPSX
2016-03-01	10.53	10.70	10.53	10.70	000	10.590418	ACPSX
2016-02-01	10.52	10.55	10.47	10.55	000	10.413574	ACPSX
2016-01-04	10.53	10.58	10.51	10.55	000	10.384895	ACPSX
2015-12-01	10.63	10.63	10.50	10.52	000	10.326846	ACPSX
2015-11-02	10.65	10.65	10.58	10.60	000	10.376638	ACPSX
2015-10-01	10.62	10.71	10.62	10.66	000	10.406824	ACPSX
2015-09-01	10.65	10.68	10.61	10.62	000	10.339542	ACPSX
2015-08-03	10.74	10.74	10.62	10.63	000	10.321018	ACPSX
2015-07-01	10.68	10.75	10.65	10.72	000	10.38006	ACPSX
2015-06-01	10.88	10.88	10.68	10.71	000	10.342244	ACPSX
2015-05-01	10.95	10.95	10.86	10.91	000	10.506875	ACPSX
2015-04-01	11.05	11.06	10.98	10.98	000	10.541335	ACPSX
2015-03-02	10.98	11.04	10.95	11.03	000	10.556547	ACPSX
2015-02-02	11.08	11.08	10.93	11.01	000	10.504866	ACPSX
2015-01-02	10.88	11.08	10.88	11.08	000	10.538918	ACPSX
2014-12-01	10.87	10.87	10.80	10.86	000	10.297849	ACPSX
2014-11-03	10.87	14.11	10.82	10.90	000	10.303391	ACPSX
2014-10-01	10.86	10.92	10.84	10.87	000	10.250274	ACPSX
2014-09-02	10.89	10.97	10.78	10.82	000	10.171209	ACPSX
2014-08-01	10.85	10.92	10.82	10.92	000	10.232986	ACPSX
2014-07-01	10.88	10.90	10.85	10.85	000	10.135706	ACPSX
2014-06-02	10.88	10.90	10.84	10.90	000	10.148659	ACPSX
2014-05-01	10.82	10.91	10.82	10.90	000	10.11514	ACPSX
2014-04-01	10.73	10.80	10.72	10.80	000	9.985562	ACPSX
2014-03-03	10.76	10.76	10.69	10.74	000	9.89324	ACPSX
2014-02-03	10.69	10.75	10.65	10.75	000	9.865572	ACPSX
2014-01-02	10.59	10.67	10.59	10.67	000	9.755683	ACPSX
2013-12-02	10.61	10.62	10.57	10.57	000	9.629802	ACPSX
2013-11-01	10.68	10.68	10.59	10.63	000	9.633253	ACPSX
2013-10-01	10.53	10.71	10.53	10.70	000	9.662938	ACPSX
2013-09-03	10.39	10.56	10.33	10.54	000	9.493538	ACPSX
2013-08-01	10.49	10.53	10.36	10.41	000	9.351559	ACPSX
2013-07-01	10.55	10.60	10.43	10.53	000	9.433939	ACPSX
2013-06-03	10.80	10.80	10.45	10.54	000	9.417789	ACPSX
2013-05-01	11.04	11.05	10.81	10.81	000	9.633334	ACPSX
2013-04-01	10.93	11.03	10.93	11.03	000	9.803997	ACPSX
2013-03-01	10.95	10.95	10.89	10.93	000	9.690429	ACPSX
2013-02-01	10.91	10.94	10.90	10.94	000	9.674446	ACPSX
2013-01-02	10.98	10.99	10.92	10.92	000	9.632022	ACPSX
2012-12-03	11.00	11.02	10.96	10.99	000	9.66891	ACPSX
2012-11-01	11.01	11.04	10.97	11.00	000	9.653096	ACPSX
2012-10-01	11.00	11.02	10.98	11.02	000	9.646031	ACPSX
2012-09-04	10.94	11.00	10.91	10.99	000	9.593535	ACPSX
2012-08-01	10.93	10.95	10.85	10.95	000	9.532525	ACPSX
2012-07-02	10.81	10.94	10.80	10.94	000	9.49768	ACPSX
2012-06-01	10.79	10.80	10.74	10.78	000	9.328805	ACPSX
2012-05-01	10.76	10.81	10.73	10.77	000	9.287359	ACPSX
2012-04-02	10.71	10.77	10.68	10.77	000	9.25456	ACPSX
2012-03-01	10.75	10.77	10.66	10.70	000	9.161938	ACPSX
2012-02-01	10.70	10.76	10.69	10.76	000	9.180655	ACPSX
2012-01-03	10.55	10.71	10.54	10.71	000	9.105721	ACPSX
2011-12-01	10.47	10.57	10.47	10.57	000	8.954746	ACPSX
2011-11-01	10.63	10.63	10.48	10.48	000	8.830604	ACPSX
2011-10-03	10.56	10.60	10.43	10.60	000	8.899363	ACPSX
2011-09-01	10.63	10.68	10.51	10.53	000	8.808781	ACPSX
2011-08-01	10.65	10.72	10.56	10.60	000	8.835339	ACPSX
2011-07-01	10.52	10.63	10.52	10.63	000	8.828581	ACPSX
2011-06-01	10.64	10.64	10.53	10.53	000	8.714116	ACPSX
2011-05-02	10.52	10.60	10.52	10.60	000	8.752885	ACPSX
2011-04-01	10.40	10.51	10.38	10.51	000	8.659737	ACPSX
2011-03-01	10.42	10.46	10.36	10.39	000	8.54211	ACPSX
2011-02-01	10.38	10.41	10.28	10.41	000	8.542078	ACPSX
2011-01-03	10.39	10.42	10.33	10.40	000	8.517461	ACPSX
2010-12-01	10.62	10.62	10.29	10.39	000	8.492924	ACPSX
2010-11-01	10.78	10.82	10.66	10.69	000	8.571383	ACPSX
2010-10-01	10.74	10.80	10.73	10.77	000	8.619372	ACPSX
2010-09-01	10.71	10.75	10.65	10.74	000	8.579371	ACPSX
2010-08-02	10.63	10.75	10.63	10.75	000	8.569753	ACPSX
2010-07-01	10.54	10.65	10.53	10.65	000	8.465482	ACPSX
2010-06-01	10.41	10.54	10.40	10.54	000	8.35359	ACPSX
2010-05-03	10.43	10.47	10.39	10.41	000	8.22316	ACPSX
2010-04-01	10.34	10.45	10.29	10.45	000	8.225361	ACPSX
2010-03-01	10.37	10.40	10.34	10.35	000	8.146649	ACPSX
2010-02-01	10.34	10.37	10.28	10.37	000	8.142675	ACPSX
2010-01-04	10.23	10.36	10.23	10.36	000	8.115174	ACPSX
2009-12-01	10.46	10.46	10.22	10.22	000	7.983057	ACPSX
2009-11-02	10.42	10.48	10.38	10.48	000	8.047803	ACPSX
2009-10-01	10.42	10.43	10.37	10.43	000	8.009408	ACPSX
2009-09-01	10.29	10.40	10.28	10.39	000	7.978691	ACPSX
2009-08-03	10.22	10.29	10.21	10.29	000	7.901899	ACPSX
2009-07-01	10.01	10.24	10.01	10.24	000	7.824491	ACPSX
2009-06-03	10.00	10.00	9.84	10.00	000	7.641105	ACPSX
2016-08-01	4.10	4.17	4.09	4.16	000	4.16	AMHYX
2016-07-01	4.06	4.13	4.06	4.11	000	4.11	AMHYX
2016-06-01	4.05	4.08	4.00	4.04	000	4.021324	AMHYX
2016-05-02	4.05	4.06	4.01	4.05	000	4.012271	AMHYX
2016-04-01	3.94	4.06	3.94	4.05	000	3.993495	AMHYX
2016-03-01	3.86	3.97	3.86	3.94	000	3.866848	AMHYX
2016-02-01	3.85	3.85	3.73	3.83	000	3.740718	AMHYX
2016-01-04	3.92	3.93	3.78	3.85	000	3.741598	AMHYX
2015-12-01	4.07	4.07	3.90	3.93	000	3.799504	AMHYX
2015-11-02	4.14	4.15	4.05	4.06	000	3.905212	AMHYX
2015-10-01	4.02	4.14	4.01	4.14	000	3.962546	AMHYX
2015-09-01	4.15	4.17	4.02	4.02	000	3.829101	AMHYX
2015-08-03	4.23	4.23	4.11	4.16	000	3.942739	AMHYX
2015-07-01	4.29	4.29	4.21	4.24	000	3.999195	AMHYX
2015-06-01	4.38	4.38	4.28	4.28	000	4.017881	AMHYX
2015-05-01	4.38	4.38	4.37	4.38	000	4.092587	AMHYX
2015-04-01	4.34	4.39	4.34	4.38	000	4.0739	AMHYX
2015-03-02	4.38	4.38	4.32	4.34	000	4.018263	AMHYX
2015-02-02	4.30	4.38	4.30	4.38	000	4.03661	AMHYX
2015-01-02	4.29	4.30	4.26	4.30	000	3.944787	AMHYX
2014-12-01	4.34	4.34	4.18	4.29	000	3.916392	AMHYX
2014-11-03	4.42	4.42	4.36	4.37	000	3.969896	AMHYX
2014-10-01	4.40	4.44	4.32	4.42	000	3.996067	AMHYX
2014-09-02	4.53	4.53	4.39	4.40	000	3.959085	AMHYX
2014-08-01	4.47	4.54	4.47	4.53	000	4.05656	AMHYX
2014-07-01	4.59	4.59	4.49	4.49	000	4.002101	AMHYX
2014-06-02	4.56	4.59	4.56	4.58	000	4.063355	AMHYX
2014-05-01	4.55	4.56	4.55	4.56	000	4.027102	AMHYX
2014-04-01	4.55	4.55	4.54	4.55	000	3.999765	AMHYX
2014-03-03	4.55	4.56	4.53	4.55	000	3.980426	AMHYX
2014-02-03	4.48	4.55	4.47	4.55	000	3.961137	AMHYX
2014-01-02	4.49	4.52	4.49	4.49	000	3.890002	AMHYX
2013-12-02	4.48	4.49	4.47	4.49	000	3.870942	AMHYX
2013-11-01	4.47	4.47	4.45	4.47	000	3.834817	AMHYX
2013-10-01	4.38	4.47	4.38	4.47	000	3.816801	AMHYX
2013-09-03	4.35	4.40	4.34	4.37	000	3.713049	AMHYX
2013-08-01	4.41	4.41	4.34	4.35	000	3.678375	AMHYX
2013-07-01	4.35	4.45	4.33	4.41	000	3.711068	AMHYX
2013-06-03	4.50	4.50	4.30	4.34	000	3.634771	AMHYX
2013-05-01	4.57	4.61	4.52	4.52	000	3.767162	AMHYX
2013-04-01	4.50	4.57	4.50	4.57	000	3.791178	AMHYX
2013-03-01	4.47	4.50	4.47	4.50	000	3.715915	AMHYX
2013-02-01	4.48	4.48	4.45	4.47	000	3.673917	AMHYX
2013-01-02	4.45	4.50	4.45	4.48	000	3.664799	AMHYX
2012-12-03	4.38	4.44	4.38	4.44	000	3.61509	AMHYX
2012-11-01	4.37	4.38	4.33	4.38	000	3.54937	AMHYX
2012-10-01	4.35	4.39	4.35	4.37	000	3.524249	AMHYX
2012-09-04	4.30	4.38	4.30	4.35	000	3.491261	AMHYX
2012-08-01	4.27	4.30	4.27	4.30	000	3.434471	AMHYX
2012-07-02	4.22	4.27	4.22	4.27	000	3.393854	AMHYX
2012-06-01	4.15	4.21	4.12	4.21	000	3.32967	AMHYX
2012-05-01	4.24	4.25	4.16	4.16	000	3.273674	AMHYX
2012-04-02	4.23	4.23	4.19	4.23	000	3.311997	AMHYX
2012-03-01	4.23	4.23	4.20	4.22	000	3.287763	AMHYX
2012-02-01	4.15	4.23	4.15	4.23	000	3.279155	AMHYX
2012-01-03	4.02	4.14	4.02	4.14	000	3.193414	AMHYX
2011-12-01	3.95	4.01	3.95	4.01	000	3.075954	AMHYX
2011-11-01	4.03	4.05	3.91	3.94	000	3.004925	AMHYX
2011-10-03	3.84	4.08	3.78	4.07	000	3.085859	AMHYX
2011-09-01	4.03	4.03	3.87	3.87	000	2.915521	AMHYX
2011-08-01	4.25	4.25	3.96	4.02	000	3.008336	AMHYX
2011-07-01	4.25	4.27	4.24	4.26	000	3.167112	AMHYX
2011-06-01	4.32	4.32	4.21	4.24	000	3.133004	AMHYX
2011-05-02	4.35	4.35	4.32	4.32	000	3.172451	AMHYX
2011-04-01	4.31	4.34	4.31	4.34	000	3.167956	AMHYX
2011-03-01	4.33	4.33	4.30	4.31	000	3.12721	AMHYX
2011-02-01	4.31	4.33	4.31	4.33	000	3.122769	AMHYX
2011-01-03	4.25	4.31	4.25	4.30	000	3.082469	AMHYX
2010-12-01	4.20	4.25	4.20	4.25	000	3.028205	AMHYX
2010-11-01	4.27	4.30	4.19	4.19	000	2.967147	AMHYX
2010-10-01	4.22	4.27	4.22	4.27	000	3.005124	AMHYX
2010-09-01	4.13	4.21	4.13	4.21	000	2.944857	AMHYX
2010-08-02	4.15	4.16	4.13	4.13	000	2.871056	AMHYX
2010-07-01	4.01	4.15	4.01	4.15	000	2.866798	AMHYX
2010-06-01	4.00	4.05	3.97	4.01	000	2.752732	AMHYX
2010-05-03	4.18	4.18	3.96	4.00	000	2.727425	AMHYX
2010-04-01	4.13	4.18	4.13	4.18	000	2.833015	AMHYX
2010-03-01	4.04	4.13	4.04	4.13	000	2.799127	AMHYX
2010-02-01	4.05	4.06	3.97	4.03	000	2.712834	AMHYX
2010-01-04	4.03	4.10	4.03	4.06	000	2.715353	AMHYX
2009-12-01	3.94	4.01	3.94	4.01	000	2.664077	AMHYX
2009-11-02	3.91	3.95	3.90	3.94	000	2.599947	AMHYX
2009-10-01	3.84	3.92	3.83	3.91	000	2.562515	AMHYX
2009-09-01	3.68	3.85	3.68	3.85	000	2.505768	AMHYX
2009-08-03	3.66	3.70	3.65	3.68	000	2.378327	AMHYX
2009-07-01	3.46	3.64	3.44	3.64	000	2.335216	AMHYX
2009-06-01	3.39	3.49	3.39	3.45	000	2.196814	AMHYX
2009-05-01	3.19	3.37	3.19	3.37	000	2.127783	AMHYX
2009-04-01	2.88	3.18	2.88	3.18	000	1.99049	AMHYX
2009-03-02	2.85	2.91	2.75	2.89	000	1.787583	AMHYX
2009-02-02	3.00	3.02	2.87	2.87	000	1.756848	AMHYX
2009-01-02	2.90	3.04	2.90	3.01	000	1.823487	AMHYX
2008-12-01	2.74	2.88	2.66	2.88	000	1.727285	AMHYX
2008-11-03	3.03	3.05	2.70	2.74	000	1.626021	AMHYX
2008-10-01	3.67	3.67	3.01	3.03	000	1.778359	AMHYX
2008-09-02	3.96	3.97	3.70	3.70	000	2.150163	AMHYX
2008-08-01	3.96	3.96	3.95	3.96	000	2.282797	AMHYX
2008-07-01	4.06	4.06	3.97	3.97	000	2.271224	AMHYX
2008-06-02	4.18	4.18	4.07	4.07	000	2.310883	AMHYX
2008-05-01	4.19	4.22	4.18	4.18	000	2.356428	AMHYX
2008-04-01	4.04	4.18	4.04	4.18	000	2.339556	AMHYX
2008-03-03	4.07	4.07	3.97	4.03	000	2.239914	AMHYX
2008-02-01	4.15	4.15	4.07	4.08	000	2.251386	AMHYX
2008-01-02	4.25	4.25	4.08	4.14	000	2.268297	AMHYX
2007-12-03	4.26	4.28	4.25	4.25	000	2.312294	AMHYX
2007-11-01	4.39	4.39	4.22	4.26	000	2.301919	AMHYX
2007-10-01	4.40	4.46	4.40	4.40	000	2.361868	AMHYX
2007-09-04	4.31	4.41	4.31	4.40	000	2.346838	AMHYX
2007-08-01	4.28	4.33	4.26	4.31	000	2.285251	AMHYX
2007-07-02	4.49	4.49	4.26	4.30	000	2.265102	AMHYX
2007-06-01	4.60	4.60	4.49	4.49	000	2.35082	AMHYX
2007-05-01	4.60	4.61	4.60	4.60	000	2.394466	AMHYX
2007-04-02	4.55	4.60	4.55	4.60	000	2.380932	AMHYX
2007-03-01	4.56	4.57	4.54	4.56	000	2.346888	AMHYX
2007-02-01	4.55	4.59	4.55	4.57	000	2.338109	AMHYX
2007-01-03	4.52	4.56	4.52	4.54	000	2.309037	AMHYX
2006-12-01	4.47	4.52	4.47	4.52	000	2.285223	AMHYX
2006-11-01	4.42	4.47	4.42	4.47	000	2.246444	AMHYX
2006-10-02	4.39	4.42	4.39	4.42	000	2.207899	AMHYX
2006-09-01	4.36	4.38	4.36	4.38	000	2.174553	AMHYX
2006-08-01	4.32	4.36	4.32	4.36	000	2.152268	AMHYX
2006-07-03	4.31	4.32	4.30	4.32	000	2.120295	AMHYX
2006-06-01	4.36	4.37	4.29	4.31	000	2.103145	AMHYX
2006-05-01	4.40	4.41	4.36	4.36	000	2.115174	AMHYX
2006-04-03	4.40	4.40	4.39	4.40	000	2.122368	AMHYX
2006-03-01	4.41	4.42	4.39	4.40	000	2.110281	AMHYX
2006-02-01	4.40	4.41	4.39	4.41	000	2.10306	AMHYX
2006-01-03	4.36	4.39	4.36	4.39	000	2.081654	AMHYX
2005-12-01	4.34	4.36	4.34	4.36	000	2.055655	AMHYX
2005-11-01	4.33	4.34	4.30	4.34	000	2.034493	AMHYX
2005-10-03	4.42	4.42	4.33	4.33	000	2.018113	AMHYX
2005-09-01	4.49	4.49	4.42	4.42	000	2.048165	AMHYX
2005-08-01	4.50	4.50	4.47	4.49	000	2.068834	AMHYX
2005-07-01	4.45	4.50	4.45	4.50	000	2.061897	AMHYX
2005-06-01	4.41	4.45	4.41	4.45	000	2.026753	AMHYX
2005-05-02	4.36	4.40	4.29	4.40	000	1.991822	AMHYX
2005-04-01	4.44	4.46	4.35	4.35	000	1.957049	AMHYX
2005-03-01	4.58	4.58	4.43	4.43	000	1.980698	AMHYX
2005-02-01	4.53	4.58	4.53	4.58	000	2.03667	AMHYX
2005-01-03	4.56	4.56	4.51	4.52	000	2.000773	AMHYX
2004-12-01	4.50	4.55	4.50	4.55	000	2.005161	AMHYX
2004-11-01	4.46	4.51	4.46	4.50	000	1.974409	AMHYX
2004-10-01	4.40	4.45	4.40	4.45	000	1.942514	AMHYX
2004-09-01	4.36	4.40	4.36	4.40	000	1.909466	AMHYX
2004-08-02	4.31	4.36	4.31	4.36	000	1.880926	AMHYX
2004-07-01	4.31	4.36	4.31	4.31	000	1.847415	AMHYX
2004-06-01	4.27	4.31	4.26	4.31	000	1.835413	AMHYX
2004-05-03	4.39	4.39	4.20	4.27	000	1.81838	AMHYX
2004-04-01	4.42	4.43	4.39	4.39	000	1.869481	AMHYX
2004-03-01	4.44	4.46	4.40	4.41	000	1.877998	AMHYX
2004-02-02	4.49	4.49	4.43	4.44	000	1.890774	AMHYX
2004-01-02	4.42	4.56	4.42	4.49	000	1.912066	AMHYX
2003-12-01	4.34	4.42	4.34	4.41	000	1.865451	AMHYX
2003-11-03	4.29	4.33	4.29	4.33	000	1.815449	AMHYX
2003-10-01	4.20	4.29	4.20	4.28	000	1.782053	AMHYX
2003-09-02	4.14	4.20	4.14	4.20	000	1.737737	AMHYX
2003-08-01	4.09	4.13	4.01	4.13	000	1.696569	AMHYX
2003-07-01	4.15	4.19	4.11	4.11	000	1.676851	AMHYX
2003-06-02	4.08	4.18	4.08	4.16	000	1.685744	AMHYX
2003-05-01	4.05	4.07	4.05	4.07	000	1.638966	AMHYX
2003-04-01	3.86	4.04	3.86	4.04	000	1.616466	AMHYX
2003-03-03	3.78	3.85	3.78	3.85	000	1.529742	AMHYX
2003-02-03	3.76	3.78	3.74	3.78	000	1.490615	AMHYX
2003-01-02	3.70	3.78	3.70	3.76	000	1.471292	AMHYX
2002-12-02	3.68	3.70	3.68	3.69	000	1.431229	AMHYX
2002-11-01	3.51	3.67	3.51	3.67	000	1.410775	AMHYX
2002-10-01	3.58	3.58	3.47	3.50	000	1.332962	AMHYX
2002-09-03	3.69	3.69	3.59	3.59	000	1.352351	AMHYX
2002-08-01	3.71	3.71	3.60	3.69	000	1.376159	AMHYX
2002-07-01	3.90	3.90	3.71	3.71	000	1.370083	AMHYX
2002-06-03	4.26	4.26	3.90	3.90	000	1.426273	AMHYX
2002-05-01	4.37	4.37	4.26	4.26	000	1.543548	AMHYX
2002-04-01	4.39	4.40	4.37	4.37	000	1.568572	AMHYX
2002-03-01	4.36	4.43	4.36	4.40	000	1.564884	AMHYX
2002-02-01	4.57	4.57	4.34	4.35	000	1.533069	AMHYX
2002-01-02	4.62	4.67	4.57	4.57	000	1.594683	AMHYX
2001-12-03	4.70	4.70	4.60	4.61	000	1.592484	AMHYX
2001-11-01	4.58	4.73	4.58	4.70	000	1.607338	AMHYX
2001-10-01	4.51	4.60	4.48	4.57	000	1.546655	AMHYX
2001-09-04	4.92	4.93	4.52	4.52	000	1.513033	AMHYX
2001-08-01	4.92	4.97	4.89	4.92	000	1.628751	AMHYX
2001-07-02	4.98	4.99	4.89	4.92	000	1.612199	AMHYX
2001-06-01	5.20	5.20	4.95	4.95	000	1.605512	AMHYX
2001-05-01	5.23	5.28	5.20	5.21	000	1.67209	AMHYX
2001-04-02	5.37	5.37	5.20	5.23	000	1.661078	AMHYX
2001-03-01	5.73	5.73	5.38	5.38	000	1.690096	AMHYX
2001-02-01	5.80	5.84	5.74	5.74	000	1.782781	AMHYX
2001-01-02	5.44	5.81	5.44	5.80	000	1.781331	AMHYX
2000-12-01	5.43	5.49	5.40	5.43	000	1.64926	AMHYX
2000-11-01	5.97	5.98	5.47	5.47	000	1.641141	AMHYX
2000-10-02	6.50	6.50	5.98	5.98	000	1.772818	AMHYX
2000-09-01	6.86	6.89	6.53	6.53	000	1.914646	AMHYX
2000-08-01	6.96	6.98	6.82	6.84	000	1.985455	AMHYX
2000-07-03	7.11	7.12	7.00	7.00	000	2.012292	AMHYX
2000-06-01	7.10	7.16	7.09	7.10	000	2.02185	AMHYX
2000-05-01	7.36	7.36	7.07	7.08	000	1.995171	AMHYX
2000-04-03	7.56	7.56	7.34	7.34	000	2.04682	AMHYX
2000-03-01	7.98	8.01	7.60	7.60	000	2.097986	AMHYX
2000-02-01	7.96	8.06	7.96	7.99	000	2.184282	AMHYX
2000-01-03	8.04	8.04	7.95	7.95	000	2.153269	AMHYX
1999-12-01	8.01	8.10	8.01	8.06	000	2.162742	AMHYX
1999-11-01	7.96	8.03	7.96	8.02	000	2.132251	AMHYX
1999-10-01	8.10	8.10	7.94	7.94	000	2.091504	AMHYX
1999-09-01	8.27	8.27	8.10	8.10	000	2.11379	AMHYX
1999-08-02	8.46	8.46	8.28	8.28	000	2.141095	AMHYX
1999-07-01	8.53	8.60	8.48	8.48	000	2.173262	AMHYX
1999-06-01	8.47	8.58	8.47	8.52	000	2.164504	AMHYX
1999-05-03	8.87	8.87	8.64	8.64	000	2.175903	AMHYX
1999-04-01	8.76	8.88	8.76	8.87	000	2.214694	AMHYX
1999-03-01	8.71	8.76	8.64	8.76	000	2.169002	AMHYX
1999-02-01	8.81	8.81	8.71	8.71	000	2.138404	AMHYX
1999-01-04	8.77	8.80	8.76	8.80	000	2.142165	AMHYX
1998-12-01	8.92	8.92	8.76	8.77	000	2.11691	AMHYX
1998-11-02	8.62	8.92	8.62	8.92	000	2.12903	AMHYX
1998-10-01	8.93	8.93	8.54	8.58	000	2.03089	AMHYX
1998-09-01	9.17	9.18	8.94	8.94	000	2.097829	AMHYX
1998-08-03	10.01	10.01	9.25	9.25	000	2.152666	AMHYX
1998-07-01	10.06	10.09	10.02	10.02	000	2.313287	AMHYX
1998-06-01	10.20	10.20	10.05	10.06	000	2.305386	AMHYX
1998-05-01	10.29	10.29	10.19	10.19	000	2.317983	AMHYX
1998-04-01	10.32	10.33	10.27	10.27	000	2.319233	AMHYX
1998-03-02	10.27	10.32	10.23	10.32	000	2.313748	AMHYX
1998-02-02	10.28	10.33	10.27	10.27	000	2.286027	AMHYX
1998-01-02	10.16	10.27	10.16	10.27	000	2.269556	AMHYX
1997-12-01	10.16	10.22	10.16	10.16	000	2.229053	AMHYX
1997-11-03	10.14	10.19	10.14	10.15	000	2.20779	AMHYX
1997-10-01	10.24	10.32	10.14	10.14	000	2.189535	AMHYX
1997-09-02	10.03	10.22	10.03	10.22	000	2.190704	AMHYX
1997-08-01	10.05	10.06	10.02	10.03	000	2.134379	AMHYX
1997-07-01	9.88	10.05	9.88	10.05	000	2.122872	AMHYX
1997-06-02	9.80	9.94	9.80	9.88	000	2.071581	AMHYX
1997-05-01	9.64	9.80	9.64	9.80	000	2.039448	AMHYX
1997-04-01	9.63	9.63	9.51	9.62	000	1.986856	AMHYX
1997-03-03	9.99	9.99	9.68	9.68	000	1.983853	AMHYX
1997-02-03	9.93	10.05	9.93	10.01	000	2.035898	AMHYX
1997-01-02	9.87	9.95	9.87	9.93	000	2.004712	AMHYX
1996-12-02	9.81	9.88	9.81	9.88	000	1.979739	AMHYX
1996-11-01	9.69	9.80	9.69	9.80	000	1.943237	AMHYX
1996-10-01	9.69	9.73	9.66	9.68	000	1.904948	AMHYX
1996-09-03	9.47	9.68	9.47	9.68	000	1.890386	AMHYX
1996-08-01	9.42	9.50	9.42	9.49	000	1.839098	AMHYX
1996-07-01	9.45	9.46	9.36	9.40	000	1.807467	AMHYX
1996-06-03	9.47	9.48	9.42	9.45	000	1.802777	AMHYX
1996-05-01	9.47	9.50	9.42	9.49	000	1.796216	AMHYX
1996-04-01	9.45	9.47	9.38	9.47	000	1.778468	AMHYX
1996-03-01	9.56	9.59	9.44	9.44	000	1.758966	AMHYX
1996-02-01	9.52	9.62	9.52	9.55	000	1.764571	AMHYX
1996-01-02	9.44	9.51	9.44	9.51	000	1.74266	AMHYX
1995-12-01	9.38	9.43	9.38	9.43	000	1.713615	AMHYX
1995-11-01	9.42	9.43	9.37	9.37	000	1.688432	AMHYX
1995-10-02	9.39	9.44	9.39	9.42	000	1.683131	AMHYX
1995-09-01	9.35	9.41	9.35	9.39	000	1.663715	AMHYX
1995-08-01	9.45	9.45	9.34	9.35	000	1.642675	AMHYX
1995-07-03	9.37	9.48	9.37	9.46	000	1.647943	AMHYX
1995-06-01	9.42	9.43	9.32	9.37	000	1.618649	AMHYX
1995-05-01	9.32	9.47	9.32	9.43	000	1.61525	AMHYX
1995-04-03	9.16	9.32	9.16	9.32	000	1.583048	AMHYX
1995-03-01	9.17	9.18	9.11	9.17	000	1.544339	AMHYX
1995-02-01	8.95	9.17	8.95	9.17	000	1.531049	AMHYX
1995-01-03	8.93	8.95	8.90	8.95	000	1.481415	AMHYX
1994-12-01	8.99	8.99	8.90	8.93	000	1.465043	AMHYX
1994-11-01	9.19	9.19	9.02	9.02	000	1.464214	AMHYX
1994-10-03	9.26	9.26	9.19	9.20	000	1.480397	AMHYX
1994-09-01	9.28	9.29	9.26	9.26	000	1.477243	AMHYX
1994-08-01	9.32	9.33	9.26	9.28	000	1.467803	AMHYX
1994-07-01	9.48	9.48	9.30	9.32	000	1.461594	AMHYX
1994-06-01	9.56	9.66	9.49	9.49	000	1.475612	AMHYX
1994-05-02	9.62	9.62	9.55	9.55	000	1.472619	AMHYX
1994-04-04	9.74	9.74	9.56	9.62	000	1.471168	AMHYX
1994-03-01	10.19	10.19	9.80	9.80	000	1.486387	AMHYX
1994-02-01	10.27	10.30	10.21	10.21	000	1.536203	AMHYX
1994-01-03	10.06	10.27	10.06	10.27	000	1.533275	AMHYX
1993-12-01	10.00	10.07	10.00	10.05	000	1.488865	AMHYX
1993-11-01	10.01	10.01	9.98	10.00	000	1.469223	AMHYX
1993-10-01	9.88	10.02	9.88	10.01	000	1.459074	AMHYX
1993-09-01	9.96	9.96	9.88	9.89	000	1.427497	AMHYX
1993-08-02	9.99	10.00	9.96	9.96	000	1.426105	AMHYX
1993-07-01	9.96	10.05	9.96	9.99	000	1.419067	AMHYX
1993-06-01	9.81	9.96	9.81	9.96	000	1.403606	AMHYX
1993-05-03	9.77	9.83	9.75	9.81	000	1.37061	AMHYX
1993-04-01	9.75	9.80	9.71	9.76	000	1.351832	AMHYX
1993-03-01	9.67	9.79	9.67	9.76	000	1.340107	AMHYX
1993-02-01	9.58	9.65	9.57	9.65	000	1.313499	AMHYX
1993-01-04	9.43	9.58	9.43	9.58	000	1.292486	AMHYX
1992-12-01	9.39	9.46	9.34	9.40	000	1.256878	AMHYX
1992-11-02	9.32	9.40	9.32	9.40	000	1.238277	AMHYX
1992-10-01	9.60	9.60	9.29	9.32	000	1.216637	AMHYX
1992-09-01	9.56	9.65	9.56	9.61	000	1.243174	AMHYX
1992-08-03	9.51	9.60	9.51	9.55	000	1.22453	AMHYX
1992-07-01	9.41	9.50	9.39	9.50	000	1.207587	AMHYX
1992-06-01	9.38	9.47	9.38	9.39	000	1.183143	AMHYX
1992-05-01	9.39	9.42	9.35	9.39	000	1.172774	AMHYX
1992-04-01	9.42	9.46	9.37	9.39	000	1.16244	AMHYX
1992-03-02	9.37	9.47	9.37	9.41	000	1.154695	AMHYX
1992-02-03	9.26	9.41	9.26	9.35	000	1.137277	AMHYX
1992-01-02	8.91	9.25	8.91	9.24	000	1.113984	AMHYX
1991-12-02	8.97	8.97	8.79	8.86	000	1.059164	AMHYX
1991-11-01	8.94	9.04	8.94	8.97	000	1.051035	AMHYX
1991-10-01	8.67	8.97	8.67	8.93	000	1.03731	AMHYX
1991-09-03	8.59	8.70	8.59	8.65	000	0.996047	AMHYX
1991-08-01	8.40	8.56	8.39	8.56	000	0.976847	AMHYX
1991-07-01	8.26	8.48	8.26	8.43	000	0.953245	AMHYX
1991-06-03	8.10	8.25	8.10	8.25	000	0.924311	AMHYX
1991-05-01	8.11	8.16	8.02	8.08	000	0.896705	AMHYX
1991-04-01	7.84	8.23	7.84	8.15	000	0.895764	AMHYX
1991-03-01	7.53	7.82	7.53	7.82	000	0.851348	AMHYX
1991-02-01	7.07	7.50	7.07	7.50	000	0.808292	AMHYX
1991-01-02	7.07	7.10	7.02	7.07	000	0.753886	AMHYX
1990-12-03	7.10	7.18	7.05	7.07	000	0.74433	AMHYX
1990-11-01	7.02	7.09	6.90	7.09	000	0.737027	AMHYX
1990-10-01	7.39	7.43	7.02	7.02	000	0.720487	AMHYX
1990-09-04	8.06	8.06	7.39	7.39	000	0.748874	AMHYX
1990-08-01	8.56	8.56	8.05	8.05	000	0.806439	AMHYX
1990-07-02	8.47	8.64	8.47	8.56	000	0.848152	AMHYX
1990-06-01	8.36	8.54	8.36	8.46	000	0.829512	AMHYX
1990-05-01	8.19	8.40	8.18	8.36	000	0.811068	AMHYX
1990-04-02	8.29	8.31	8.20	8.20	000	0.787022	AMHYX
1990-03-01	8.22	8.33	8.22	8.28	000	0.785125	AMHYX
1990-02-01	8.60	8.60	8.27	8.27	000	0.774763	AMHYX
1990-01-02	8.96	9.00	8.59	8.59	000	0.795139	AMHYX
1989-12-01	9.10	9.14	8.94	8.94	000	0.818301	AMHYX
1989-11-01	9.25	9.26	9.11	9.11	000	0.823289	AMHYX
1989-10-02	9.59	9.59	9.26	9.26	000	0.827798	AMHYX
1989-09-01	9.83	9.85	9.58	9.58	000	0.847313	AMHYX
1989-08-01	9.90	9.94	9.84	9.84	000	0.861364	AMHYX
1989-07-03	9.97	9.99	9.88	9.90	000	0.857898	AMHYX
1989-06-01	9.90	10.09	9.90	9.96	000	0.854458	AMHYX
1989-05-01	9.80	9.96	9.80	9.89	000	0.839976	AMHYX
1989-04-03	9.90	9.90	9.73	9.80	000	0.823976	AMHYX
1989-03-01	10.03	10.07	9.89	9.89	000	0.823084	AMHYX
1989-02-01	10.08	10.14	10.04	10.04	000	0.827228	AMHYX
1989-01-03	10.01	10.15	10.01	10.08	000	0.822333	AMHYX
1988-12-01	10.04	10.12	10.01	10.01	000	0.808738	AMHYX
1988-11-01	10.10	10.10	9.99	10.02	000	0.800907	AMHYX
1988-10-03	10.07	10.17	10.07	10.10	000	0.799452	AMHYX
1988-09-01	10.02	10.15	10.02	10.06	000	0.788613	AMHYX
1988-08-01	10.14	10.15	10.00	10.03	000	0.77867	AMHYX
1988-07-01	10.11	10.18	10.08	10.13	000	0.77881	AMHYX
1988-06-01	9.97	10.18	9.97	10.10	000	0.769028	AMHYX
1988-05-02	10.01	10.05	9.93	9.97	000	0.751822	AMHYX
1988-04-04	10.04	10.11	10.01	10.02	000	0.748217	AMHYX
1988-03-01	10.12	10.14	10.04	10.04	000	0.742436	AMHYX
1988-02-01	9.93	10.08	9.93	10.08	000	0.73819	AMHYX
1988-01-04	9.69	9.91	9.69	9.91	000	0.718635	AMHYX
1987-12-01	9.64	9.67	9.54	9.67	000	0.694297	AMHYX
1987-11-02	9.48	9.72	9.47	9.64	000	0.685092	AMHYX
1987-10-01	9.90	9.91	9.43	9.45	000	0.664818	AMHYX
1987-09-01	10.33	10.33	9.90	9.90	000	0.689376	AMHYX
1987-08-03	10.33	10.43	10.30	10.33	000	0.712211	AMHYX
1987-07-01	10.41	10.44	10.33	10.34	000	0.706065	AMHYX
1987-06-01	10.36	10.50	10.35	10.41	000	0.70403	AMHYX
1987-05-01	10.51	10.51	10.29	10.34	000	0.692636	AMHYX
1987-04-01	10.83	10.86	10.50	10.50	000	0.696591	AMHYX
1987-03-02	10.85	10.94	10.84	10.84	000	0.712438	AMHYX
1987-02-02	10.77	10.85	10.77	10.84	000	0.705926	AMHYX
1987-01-02	10.54	10.82	10.54	10.77	000	0.694903	AMHYX
1986-12-01	10.69	10.70	10.52	10.54	000	0.673778	AMHYX
1986-11-03	10.80	10.96	10.69	10.70	000	0.677565	AMHYX
1986-10-01	10.66	10.81	10.66	10.79	000	0.676985	AMHYX
1986-09-02	10.67	10.71	10.62	10.66	000	0.662641	AMHYX
1986-08-01	10.65	10.74	10.64	10.66	000	0.656454	AMHYX
1986-07-01	10.78	10.85	10.65	10.65	000	0.649732	AMHYX
1986-06-02	10.78	10.83	10.72	10.79	000	0.652194	AMHYX
1986-05-01	10.72	10.80	10.70	10.77	000	0.644969	AMHYX
1986-04-01	10.63	10.72	10.61	10.71	000	0.635022	AMHYX
1986-03-03	10.50	10.64	10.50	10.57	000	0.620465	AMHYX
1986-02-03	10.24	10.50	10.17	10.50	000	0.610158	AMHYX
1986-01-02	10.20	10.22	10.09	10.22	000	0.587699	AMHYX
2016-08-01	37.23	37.52	37.060001	37.09	000	37.09	AMRMX
2016-07-01	36.43	37.290001	36.240002	37.290001	000	37.290001	AMRMX
2016-06-01	35.849998	36.360001	34.82	36.360001	000	36.360001	AMRMX
2016-05-02	35.619999	35.880001	34.970001	35.82	000	35.635414	AMRMX
2016-04-01	35.049999	35.75	34.68	35.389999	000	35.20763	AMRMX
2016-03-01	33.549999	34.98	33.549999	34.889999	000	34.710205	AMRMX
2016-02-01	32.82	33.27	31.58	32.959999	000	32.616085	AMRMX
2016-01-04	33.450001	33.52	31.389999	32.849998	000	32.507233	AMRMX
2015-12-01	36.48	36.48	33.240002	33.849998	000	33.496796	AMRMX
2015-11-02	36.549999	36.650002	35.369999	36.220001	000	34.163364	AMRMX
2015-10-01	33.689999	36.330002	33.689999	36.18	000	34.125637	AMRMX
2015-09-01	33.889999	35.049999	33.029999	33.709999	000	31.795885	AMRMX
2015-08-03	36.759998	37.009998	33.259998	34.810001	000	32.659782	AMRMX
2015-07-01	36.610001	37.200001	36.02	36.849998	000	34.573765	AMRMX
2015-06-01	37.57	37.68	36.349998	36.389999	000	34.142181	AMRMX
2015-05-01	37.73	38.060001	37.259998	37.549999	000	35.057556	AMRMX
2015-04-01	36.849998	37.900002	36.849998	37.419998	000	34.936184	AMRMX
2015-03-02	37.84	37.84	36.50	36.990002	000	34.534729	AMRMX
2015-02-02	36.619999	37.93	36.619999	37.669998	000	34.993454	AMRMX
2015-01-02	37.150002	37.43	36.200001	36.200001	000	33.627903	AMRMX
2014-12-01	38.669998	39.029999	37.139999	37.139999	000	34.501114	AMRMX
2014-11-03	37.790001	38.950001	37.669998	38.849998	000	34.643906	AMRMX
2014-10-01	36.150002	37.849998	34.810001	37.849998	000	33.752171	AMRMX
2014-09-02	37.099998	37.470001	36.52	36.57	000	32.610752	AMRMX
2014-08-01	35.84	37.189999	35.50	37.189999	000	32.999889	AMRMX
2014-07-01	36.84	36.959999	35.919998	35.919998	000	31.872974	AMRMX
2014-06-02	36.349998	36.75	36.310001	36.689999	000	32.556221	AMRMX
2014-05-01	35.52	36.310001	35.290001	36.310001	000	32.063969	AMRMX
2014-04-01	35.470001	35.610001	34.389999	35.560001	000	31.401674	AMRMX
2014-03-03	34.669998	35.32	34.490002	35.32	000	31.189737	AMRMX
2014-02-03	32.939999	34.939999	32.939999	34.939999	000	30.7031	AMRMX
2014-01-02	34.490002	34.599998	33.509998	33.639999	000	29.560741	AMRMX
2013-12-02	34.869999	35.080002	34.27	34.810001	000	30.588867	AMRMX
2013-11-01	34.369999	35.060001	34.150002	34.98	000	29.957724	AMRMX
2013-10-01	33.119999	34.509998	32.459999	34.27	000	29.349663	AMRMX
2013-09-03	32.18	33.68	32.18	32.880001	000	28.159233	AMRMX
2013-08-01	33.23	33.310001	32.139999	32.139999	000	27.383636	AMRMX
2013-07-01	31.629999	33.02	31.549999	32.919998	000	28.048203	AMRMX
2013-06-03	32.169998	32.330002	30.940001	31.57	000	26.897989	AMRMX
2013-05-01	31.790001	32.970001	31.790001	32.02	000	27.141426	AMRMX
2013-04-01	31.049999	32.02	30.93	32.02	000	27.141426	AMRMX
2013-03-01	30.190001	31.200001	30.190001	31.200001	000	26.446362	AMRMX
2013-02-01	29.809999	30.190001	29.559999	30.139999	000	25.411705	AMRMX
2013-01-02	28.959999	29.85	28.84	29.559999	000	24.922695	AMRMX
2012-12-03	28.209999	28.860001	28.00	28.360001	000	23.91095	AMRMX
2012-11-01	28.559999	28.559999	27.299999	28.34	000	23.725197	AMRMX
2012-10-01	28.43	28.92	28.15	28.27	000	23.666595	AMRMX
2012-09-04	28.040001	28.860001	27.99	28.35	000	23.733568	AMRMX
2012-08-01	27.76	28.43	27.59	28.110001	000	23.401775	AMRMX
2012-07-02	27.43	27.90	26.959999	27.790001	000	23.135374	AMRMX
2012-06-01	26.059999	27.379999	26.059999	27.379999	000	22.794044	AMRMX
2012-05-01	27.860001	27.860001	26.290001	26.559999	000	21.984407	AMRMX
2012-04-02	27.75	27.799999	26.74	27.76	000	22.977678	AMRMX
2012-03-01	27.35	27.76	26.90	27.620001	000	22.861797	AMRMX
2012-02-01	26.709999	27.34	26.709999	27.23	000	22.413136	AMRMX
2012-01-03	26.09	26.690001	26.049999	26.49	000	21.804037	AMRMX
2011-12-01	25.50	25.940001	25.110001	25.860001	000	21.285482	AMRMX
2011-11-01	24.860001	25.84	24.02	25.559999	000	20.877596	AMRMX
2011-10-03	22.969999	25.93	22.969999	25.41	000	20.755075	AMRMX
2011-09-01	24.60	24.73	23.290001	23.469999	000	19.170469	AMRMX
2011-08-01	25.799999	25.799999	23.040001	24.860001	000	20.178562	AMRMX
2011-07-01	26.98	27.18	25.92	25.92	000	21.03895	AMRMX
2011-06-01	26.549999	26.66	25.790001	26.66	000	21.639599	AMRMX
2011-05-02	27.209999	27.24	26.66	27.059999	000	21.83692	AMRMX
2011-04-01	26.530001	27.200001	26.219999	27.200001	000	21.949898	AMRMX
2011-03-01	26.049999	26.450001	25.280001	26.40	000	21.304312	AMRMX
2011-02-01	26.07	26.59	26.030001	26.40	000	21.179434	AMRMX
2011-01-03	25.50	25.99	25.440001	25.76	000	20.665993	AMRMX
2010-12-01	24.620001	25.42	24.620001	25.32	000	20.313002	AMRMX
2010-11-01	24.379999	24.93	24.139999	24.16	000	19.247431	AMRMX
2010-10-01	23.76	24.41	23.610001	24.379999	000	19.422697	AMRMX
2010-09-01	22.719999	23.790001	22.719999	23.690001	000	18.872999	AMRMX
2010-08-02	23.41	23.42	22.17	22.219999	000	17.588572	AMRMX
2010-07-01	21.59	23.219999	21.52	23.00	000	18.205992	AMRMX
2010-06-01	22.24	23.23	21.620001	21.620001	000	17.113634	AMRMX
2010-05-03	24.440001	24.440001	22.139999	22.530001	000	17.7188	AMRMX
2010-04-01	23.92	24.620001	23.92	24.209999	000	19.040041	AMRMX
2010-03-01	23.07	23.940001	23.07	23.74	000	18.670408	AMRMX
2010-02-01	22.639999	23.00	22.059999	22.85	000	17.857821	AMRMX
2010-01-04	23.440001	23.719999	22.379999	22.379999	000	17.490503	AMRMX
2009-12-01	23.139999	23.43	22.969999	23.16	000	18.100094	AMRMX
2009-11-02	21.67	23.110001	21.67	22.860001	000	17.697454	AMRMX
2009-10-01	21.389999	22.629999	21.309999	21.57	000	16.698778	AMRMX
2009-09-01	21.049999	22.139999	20.98	21.799999	000	16.876837	AMRMX
2009-08-03	20.959999	21.52	20.629999	21.360001	000	16.423815	AMRMX
2009-07-01	19.620001	20.74	18.84	20.74	000	15.947093	AMRMX
2009-06-01	19.940001	20.040001	19.049999	19.48	000	14.978272	AMRMX
2009-05-01	18.74	19.469999	18.74	19.469999	000	14.855953	AMRMX
2009-04-01	17.559999	18.57	17.559999	18.57	000	14.169237	AMRMX
2009-03-02	15.63	17.91	15.06	17.309999	000	13.207835	AMRMX
2009-02-02	17.83	18.60	16.27	16.27	000	12.305844	AMRMX
2009-01-02	19.559999	19.66	17.68	17.879999	000	13.52357	AMRMX
2008-12-01	17.85	19.129999	17.85	19.08	000	14.431192	AMRMX
2008-11-03	20.18	20.860001	16.75	19.08	000	14.178513	AMRMX
2008-10-01	23.41	23.41	18.190001	20.200001	000	15.010795	AMRMX
2008-09-02	25.530001	25.530001	22.809999	23.549999	000	17.500208	AMRMX
2008-08-01	25.16	25.92	25.040001	25.57	000	18.876125	AMRMX
2008-07-01	25.50	25.549999	24.23	25.32	000	18.69157	AMRMX
2008-06-02	27.35	27.66	25.389999	25.450001	000	18.78754	AMRMX
2008-05-01	27.51	27.860001	27.040001	27.549999	000	20.215912	AMRMX
2008-04-01	26.889999	27.23	26.139999	27.01	000	19.819666	AMRMX
2008-03-03	26.299999	26.59	25.32	26.08	000	19.137241	AMRMX
2008-02-01	27.42	27.42	26.26	26.280001	000	19.165512	AMRMX
2008-01-02	27.889999	27.889999	25.700001	27.040001	000	19.719765	AMRMX
2007-12-03	29.809999	30.629999	28.00	28.290001	000	20.631367	AMRMX
2007-11-01	30.58	30.799999	28.610001	29.940001	000	20.78598	AMRMX
2007-10-01	31.48	31.75	30.459999	31.290001	000	21.723225	AMRMX
2007-09-04	31.01	31.549999	30.25	31.129999	000	21.612143	AMRMX
2007-08-01	30.559999	31.209999	29.60	30.74	000	21.23243	AMRMX
2007-07-02	31.59	32.18	30.360001	30.360001	000	20.969959	AMRMX
2007-06-01	32.02	32.099998	31.08	31.290001	000	21.61232	AMRMX
2007-05-01	30.93	31.91	30.93	31.91	000	21.936596	AMRMX
2007-04-02	29.67	31.02	29.67	30.809999	000	21.180399	AMRMX
2007-03-01	29.24	29.950001	28.719999	29.57	000	20.327957	AMRMX
2007-02-01	29.85	30.129999	29.190001	29.290001	000	20.034626	AMRMX
2007-01-03	29.219999	29.690001	29.049999	29.690001	000	20.308229	AMRMX
2006-12-01	29.59	30.23	29.049999	29.209999	000	19.979904	AMRMX
2006-11-01	29.01	29.690001	28.959999	29.629999	000	19.688702	AMRMX
2006-10-02	28.07	29.34	28.07	29.139999	000	19.363104	AMRMX
2006-09-01	27.90	28.200001	27.57	28.139999	000	18.698618	AMRMX
2006-08-01	27.24	27.77	27.10	27.76	000	18.353586	AMRMX
2006-07-03	27.26	27.389999	26.620001	27.32	000	18.062679	AMRMX
2006-06-01	27.389999	27.43	26.35	27.10	000	17.917227	AMRMX
2006-05-01	27.52	27.90	26.83	27.10	000	17.824011	AMRMX
2006-04-03	27.18	27.57	26.950001	27.57	000	18.133135	AMRMX
2006-03-01	27.15	27.469999	26.860001	27.139999	000	17.850319	AMRMX
2006-02-01	26.940001	27.200001	26.440001	26.99	000	17.661192	AMRMX
2006-01-03	26.549999	27.00	26.49	26.91	000	17.608843	AMRMX
2005-12-01	27.540001	27.74	26.27	26.27	000	17.190054	AMRMX
2005-11-01	26.469999	27.559999	26.469999	27.299999	000	17.122959	AMRMX
2005-10-03	26.84	26.84	25.90	26.52	000	16.633732	AMRMX
2005-09-01	27.030001	27.299999	26.68	26.889999	000	16.865801	AMRMX
2005-08-01	27.18	27.35	26.719999	27.01	000	16.858921	AMRMX
2005-07-01	26.48	27.299999	26.469999	27.18	000	16.965031	AMRMX
2005-06-01	26.42	26.77	26.309999	26.360001	000	16.453209	AMRMX
2005-05-02	25.809999	26.379999	25.52	26.25	000	16.311047	AMRMX
2005-04-01	26.00	26.32	25.24	25.700001	000	15.969293	AMRMX
2005-03-01	26.610001	26.870001	25.780001	26.129999	000	16.236483	AMRMX
2005-02-01	26.10	26.620001	26.08	26.51	000	16.397388	AMRMX
2005-01-03	26.25	26.25	25.65	25.940001	000	16.044823	AMRMX
2004-12-01	26.24	26.52	25.780001	26.48	000	16.378832	AMRMX
2004-11-01	25.139999	26.08	25.09	25.959999	000	15.959283	AMRMX
2004-10-01	25.23	25.40	24.469999	25.10	000	15.430587	AMRMX
2004-09-01	24.82	25.33	24.77	24.93	000	15.326077	AMRMX
2004-08-02	24.77	24.780001	24.040001	24.780001	000	15.166645	AMRMX
2004-07-01	24.75	24.75	24.27	24.690001	000	15.111561	AMRMX
2004-06-01	24.58	25.059999	24.52	24.969999	000	15.282934	AMRMX
2004-05-03	24.549999	24.639999	23.90	24.58	000	14.977826	AMRMX
2004-04-01	24.719999	24.98	24.389999	24.389999	000	14.86205	AMRMX
2004-03-01	25.209999	25.26	24.059999	24.639999	000	15.014387	AMRMX
2004-02-02	24.66	25.10	24.540001	24.98	000	15.15375	AMRMX
2004-01-02	24.35	24.940001	24.35	24.58	000	14.911097	AMRMX
2003-12-01	23.530001	24.379999	23.360001	24.379999	000	14.789769	AMRMX
2003-11-03	23.299999	23.34	22.92	23.309999	000	14.008682	AMRMX
2003-10-01	22.51	23.17	22.51	23.17	000	13.924546	AMRMX
2003-09-02	22.700001	22.92	22.16	22.190001	000	13.335592	AMRMX
2003-08-01	21.870001	22.440001	21.59	22.440001	000	13.409346	AMRMX
2003-07-01	21.940001	22.27	21.73	22.030001	000	13.164344	AMRMX
2003-06-02	21.940001	22.559999	21.85	21.85	000	13.056783	AMRMX
2003-05-01	20.68	21.84	20.68	21.84	000	12.974793	AMRMX
2003-04-01	19.620001	20.709999	19.620001	20.709999	000	12.303478	AMRMX
2003-03-03	19.34	20.10	18.620001	19.440001	000	11.548992	AMRMX
2003-02-03	19.879999	19.879999	19.049999	19.389999	000	11.443619	AMRMX
2003-01-02	20.83	21.32	19.559999	19.799999	000	11.685593	AMRMX
2002-12-02	21.290001	21.290001	20.16	20.32	000	11.992487	AMRMX
2002-11-01	20.43	21.32	20.02	21.32	000	12.319283	AMRMX
2002-10-01	19.879999	20.379999	18.139999	20.200001	000	11.672116	AMRMX
2002-09-03	20.959999	21.379999	19.299999	19.34	000	11.150938	AMRMX
2002-08-01	20.99	22.32	20.049999	21.629999	000	12.390146	AMRMX
2002-07-01	22.68	22.940001	19.24	21.43	000	12.275582	AMRMX
2002-06-03	23.959999	24.040001	22.74	23.10	000	13.232196	AMRMX
2002-05-01	24.48	24.809999	24.190001	24.35	000	13.870635	AMRMX
2002-04-01	24.719999	24.99	24.16	24.35	000	13.870635	AMRMX
2002-03-01	24.309999	25.190001	24.309999	24.790001	000	14.121275	AMRMX
2002-02-01	23.92	23.959999	23.24	23.959999	000	13.577363	AMRMX
2002-01-02	24.07	24.32	23.51	24.02	000	13.611363	AMRMX
2001-12-03	24.309999	24.870001	23.34	24.049999	000	13.628363	AMRMX
2001-11-01	23.559999	24.530001	23.559999	24.40	000	13.365251	AMRMX
2001-10-01	23.110001	23.879999	23.110001	23.219999	000	12.718899	AMRMX
2001-09-04	24.76	24.76	22.01	23.209999	000	12.713421	AMRMX
2001-08-01	25.15	25.23	24.610001	24.690001	000	13.415859	AMRMX
2001-07-02	24.84	25.10	24.42	25.10	000	13.638641	AMRMX
2001-06-01	25.23	25.540001	24.440001	24.709999	000	13.426725	AMRMX
2001-05-01	24.82	25.57	24.51	25.25	000	13.621284	AMRMX
2001-04-02	23.52	24.780001	23.08	24.719999	000	13.335371	AMRMX
2001-03-01	24.08	24.77	22.74	23.639999	000	12.752758	AMRMX
2001-02-01	24.48	24.549999	23.92	24.10	000	12.903442	AMRMX
2001-01-02	23.67	24.440001	23.67	24.43	000	13.080129	AMRMX
2000-12-01	24.110001	24.60	22.639999	23.870001	000	12.780298	AMRMX
2000-11-01	24.309999	24.40	23.780001	24.08	000	12.129348	AMRMX
2000-10-02	23.700001	24.360001	22.700001	24.360001	000	12.270387	AMRMX
2000-09-01	23.84	24.280001	23.27	23.75	000	11.963123	AMRMX
2000-08-01	23.139999	24.02	23.139999	23.84	000	11.913681	AMRMX
2000-07-03	22.959999	23.34	22.84	22.879999	000	11.433935	AMRMX
2000-06-01	24.299999	24.43	22.52	22.52	000	11.254031	AMRMX
2000-05-01	23.52	24.09	23.139999	24.040001	000	11.917582	AMRMX
2000-04-03	23.50	23.870001	22.82	23.33	000	11.565606	AMRMX
2000-03-01	21.530001	23.17	21.08	23.17	000	11.486287	AMRMX
2000-02-01	22.91	22.91	21.110001	21.379999	000	10.50664	AMRMX
2000-01-03	23.43	23.84	22.59	22.90	000	11.253605	AMRMX
1999-12-01	29.48	29.780001	23.34	23.83	000	11.710629	AMRMX
1999-11-01	30.00	30.48	29.559999	29.559999	000	11.910318	AMRMX
1999-10-01	29.290001	30.09	28.50	30.09	000	12.123867	AMRMX
1999-09-01	30.549999	30.790001	29.049999	29.290001	000	11.801531	AMRMX
1999-08-02	31.08	31.280001	30.290001	30.290001	000	12.127655	AMRMX
1999-07-01	32.009998	32.330002	31.030001	31.030001	000	12.423939	AMRMX
1999-06-01	31.459999	32.080002	31.34	31.90	000	12.772273	AMRMX
1999-05-03	32.080002	32.32	31.16	31.459999	000	12.522198	AMRMX
1999-04-01	29.52	31.709999	29.52	31.549999	000	12.558021	AMRMX
1999-03-01	29.219999	30.26	29.07	29.40	000	11.702245	AMRMX
1999-02-01	29.32	29.780001	28.90	29.25	000	11.570286	AMRMX
1999-01-04	29.639999	30.32	29.049999	29.389999	000	11.625665	AMRMX
1998-12-01	32.099998	32.279999	28.35	29.65	000	11.728512	AMRMX
1998-11-02	31.35	32.59	31.35	32.02	000	11.431737	AMRMX
1998-10-01	28.879999	31.18	28.629999	31.18	000	11.131842	AMRMX
1998-09-01	28.860001	30.33	28.60	29.24	000	10.439225	AMRMX
1998-08-03	30.860001	30.860001	28.17	28.17	000	9.990055	AMRMX
1998-07-01	31.559999	32.080002	31.00	31.00	000	10.993671	AMRMX
1998-06-01	31.34	31.68	30.84	31.219999	000	11.071691	AMRMX
1998-05-01	31.889999	31.93	31.26	31.26	000	11.014994	AMRMX
1998-04-01	31.75	32.220001	31.139999	31.67	000	11.159464	AMRMX
1998-03-02	30.50	32.09	30.370001	31.73	000	11.180606	AMRMX
1998-02-02	29.66	30.43	29.610001	30.43	000	10.655345	AMRMX
1998-01-02	29.23	29.32	28.110001	29.18	000	10.217647	AMRMX
1997-12-01	31.65	31.77	28.57	29.209999	000	10.22815	AMRMX
1997-11-03	30.620001	31.309999	30.01	31.27	000	10.025822	AMRMX
1997-10-01	31.10	31.440001	29.469999	30.139999	000	9.66352	AMRMX
1997-09-02	30.16	30.950001	29.93	30.889999	000	9.840397	AMRMX
1997-08-01	30.370001	30.719999	29.530001	29.58	000	9.423079	AMRMX
1997-07-01	29.379999	30.559999	29.379999	30.549999	000	9.732085	AMRMX
1997-06-02	28.059999	29.42	28.059999	29.139999	000	9.220296	AMRMX
1997-05-01	26.709999	28.09	26.709999	28.09	000	8.888062	AMRMX
1997-04-01	26.299999	26.75	25.49	26.75	000	8.464067	AMRMX
1997-03-03	27.10	27.57	26.25	26.25	000	8.242043	AMRMX
1997-02-03	26.610001	27.51	26.469999	27.02	000	8.483809	AMRMX
1997-01-02	25.66	26.629999	25.66	26.629999	000	8.361356	AMRMX
1996-12-02	27.90	27.90	25.09	25.76	000	8.088191	AMRMX
1996-11-01	26.50	27.90	26.50	27.90	000	8.181826	AMRMX
1996-10-01	26.200001	26.76	26.190001	26.540001	000	7.782998	AMRMX
1996-09-03	25.35	26.17	25.25	26.15	000	7.607442	AMRMX
1996-08-01	24.92	25.719999	24.92	25.280001	000	7.354346	AMRMX
1996-07-01	25.75	25.75	24.370001	24.65	000	7.171069	AMRMX
1996-06-03	25.459999	25.780001	25.360001	25.59	000	7.383676	AMRMX
1996-05-01	25.129999	25.83	24.68	25.50	000	7.357707	AMRMX
1996-04-01	25.51	25.59	24.690001	25.139999	000	7.253833	AMRMX
1996-03-01	25.09	25.42	24.799999	25.23	000	7.220015	AMRMX
1996-02-01	24.90	25.540001	24.82	24.959999	000	7.142749	AMRMX
1996-01-02	24.459999	24.85	23.860001	24.85	000	7.111271	AMRMX
1995-12-01	25.23	25.540001	23.92	24.33	000	6.962464	AMRMX
1995-11-01	24.25	25.15	24.25	25.09	000	7.120613	AMRMX
1995-10-02	24.32	24.48	24.08	24.17	000	6.859515	AMRMX
1995-09-01	23.719999	24.40	23.719999	24.40	000	6.865141	AMRMX
1995-08-01	23.27	23.620001	23.200001	23.620001	000	6.645682	AMRMX
1995-07-03	22.780001	23.40	22.780001	23.34	000	6.566901	AMRMX
1995-06-01	22.690001	23.110001	22.450001	22.91	000	6.386832	AMRMX
1995-05-01	21.99	22.690001	21.99	22.690001	000	6.325501	AMRMX
1995-04-03	21.66	21.99	21.65	21.99	000	6.130355	AMRMX
1995-03-01	21.190001	21.67	21.02	21.620001	000	5.969359	AMRMX
1995-02-01	20.59	21.24	20.59	21.24	000	5.864439	AMRMX
1995-01-03	20.15	20.629999	20.15	20.629999	000	5.696016	AMRMX
1994-12-01	20.860001	20.860001	19.77	20.110001	000	5.552443	AMRMX
1994-11-01	21.450001	21.450001	20.809999	20.969999	000	5.731605	AMRMX
1994-10-03	21.559999	21.639999	21.200001	21.60	000	5.903799	AMRMX
1994-09-01	22.08	22.08	21.530001	21.60	000	5.845592	AMRMX
1994-08-01	21.540001	22.200001	21.540001	22.16	000	5.997144	AMRMX
1994-07-01	20.940001	21.43	20.940001	21.43	000	5.799585	AMRMX
1994-06-01	21.559999	21.860001	21.110001	21.110001	000	5.656152	AMRMX
1994-05-02	21.23	21.530001	20.889999	21.51	000	5.763326	AMRMX
1994-04-04	20.75	21.309999	20.75	21.129999	000	5.66151	AMRMX
1994-03-01	21.629999	21.870001	21.07	21.07	000	5.58967	AMRMX
1994-02-01	22.33	22.389999	21.629999	21.73	000	5.764762	AMRMX
1994-01-03	21.68	22.43	21.68	22.43	000	5.950465	AMRMX
1993-12-01	22.75	22.82	21.52	21.77	000	5.775373	AMRMX
1993-11-01	23.190001	23.190001	22.629999	22.75	000	5.979818	AMRMX
1993-10-01	23.18	23.370001	23.059999	23.209999	000	6.100729	AMRMX
1993-09-01	23.25	23.35	22.91	23.290001	000	6.066558	AMRMX
1993-08-02	22.49	23.26	22.450001	23.26	000	6.058744	AMRMX
1993-07-01	22.51	22.51	22.110001	22.43	000	5.842546	AMRMX
1993-06-01	22.48	22.58	22.17	22.559999	000	5.821586	AMRMX
1993-05-03	22.120001	22.389999	21.870001	22.34	000	5.764816	AMRMX
1993-04-01	22.120001	22.450001	21.74	22.02	000	5.68224	AMRMX
1993-03-01	21.629999	22.18	21.629999	22.139999	000	5.658966	AMRMX
1993-02-01	21.110001	21.620001	21.049999	21.620001	000	5.526055	AMRMX
1993-01-04	20.860001	21.02	20.610001	20.969999	000	5.359915	AMRMX
1992-12-01	21.690001	21.690001	20.49	20.790001	000	5.313908	AMRMX
1992-11-02	21.41	21.709999	21.219999	21.709999	000	5.492593	AMRMX
1992-10-01	21.610001	21.610001	20.809999	21.290001	000	5.386334	AMRMX
1992-09-01	21.48	21.77	21.41	21.629999	000	5.416642	AMRMX
1992-08-03	21.84	21.84	21.280001	21.389999	000	5.356541	AMRMX
1992-07-01	21.370001	21.83	21.15	21.83	000	5.466727	AMRMX
1992-06-01	21.450001	21.450001	21.00	21.24	000	5.264219	AMRMX
1992-05-01	21.26	21.59	21.26	21.43	000	5.31131	AMRMX
1992-04-01	20.74	21.33	20.200001	21.33	000	5.286525	AMRMX
1992-03-02	20.959999	20.98	20.639999	20.75	000	5.087959	AMRMX
1992-02-03	20.709999	21.16	20.709999	20.969999	000	5.141903	AMRMX
1992-01-02	21.040001	21.280001	20.76	20.76	000	5.090411	AMRMX
1991-12-02	20.48	21.049999	19.51	21.049999	000	5.16152	AMRMX
1991-11-01	20.950001	21.15	20.25	20.25	000	4.911809	AMRMX
1991-10-01	20.950001	20.98	20.200001	20.98	000	5.088877	AMRMX
1991-09-03	20.91	20.91	20.639999	20.91	000	5.018201	AMRMX
1991-08-01	20.52	21.049999	20.299999	21.00	000	5.039801	AMRMX
1991-07-01	20.530001	20.58	20.120001	20.58	000	4.939004	AMRMX
1991-06-03	20.93	20.940001	20.23	20.290001	000	4.816662	AMRMX
1991-05-01	20.360001	20.98	20.040001	20.98	000	4.980461	AMRMX
1991-04-01	20.049999	20.549999	19.84	20.200001	000	4.795297	AMRMX
1991-03-01	20.25	20.50	19.879999	20.18	000	4.738759	AMRMX
1991-02-01	19.32	20.309999	19.32	20.049999	000	4.708231	AMRMX
1991-01-02	18.559999	19.309999	17.969999	19.309999	000	4.534461	AMRMX
1990-12-03	18.84	19.15	18.43	18.67	000	4.384174	AMRMX
1990-11-01	17.91	18.76	17.91	18.76	000	4.324667	AMRMX
1990-10-01	18.60	18.60	17.620001	17.91	000	4.12872	AMRMX
1990-09-04	18.610001	18.65	17.92	18.200001	000	4.145625	AMRMX
1990-08-01	19.76	19.76	18.040001	18.60	000	4.236738	AMRMX
1990-07-02	20.200001	20.290001	19.67	19.76	000	4.500964	AMRMX
1990-06-01	20.58	20.74	19.950001	20.139999	000	4.539568	AMRMX
1990-05-01	19.41	20.50	19.41	20.50	000	4.620712	AMRMX
1990-04-02	19.860001	20.01	19.309999	19.379999	000	4.368263	AMRMX
1990-03-01	19.59	20.030001	19.59	19.91	000	4.440416	AMRMX
1990-02-01	19.219999	19.51	19.16	19.51	000	4.351206	AMRMX
1990-01-02	20.459999	20.459999	19.040001	19.219999	000	4.286529	AMRMX
1989-12-01	21.08	21.27	19.75	20.200001	000	4.505093	AMRMX
1989-11-01	20.549999	20.889999	20.26	20.889999	000	4.580014	AMRMX
1989-10-02	21.120001	21.360001	20.290001	20.530001	000	4.501086	AMRMX
1989-09-01	21.309999	21.309999	20.870001	21.059999	000	4.57189	AMRMX
1989-08-01	20.799999	21.18	20.75	21.18	000	4.597941	AMRMX
1989-07-03	19.870001	20.860001	19.870001	20.860001	000	4.528473	AMRMX
1989-06-01	20.01	20.209999	19.799999	19.799999	000	4.253294	AMRMX
1989-05-01	19.26	20.02	19.16	19.950001	000	4.285515	AMRMX
1989-04-03	18.690001	19.280001	18.540001	19.280001	000	4.141591	AMRMX
1989-03-01	18.23	18.780001	18.23	18.610001	000	3.954865	AMRMX
1989-02-01	18.57	18.709999	18.219999	18.290001	000	3.886861	AMRMX
1989-01-03	17.459999	18.59	17.459999	18.59	000	3.950614	AMRMX
1988-12-01	18.379999	18.66	17.540001	17.59	000	3.738101	AMRMX
1988-11-01	18.68	18.76	18.02	18.43	000	3.838238	AMRMX
1988-10-03	18.57	18.82	18.50	18.66	000	3.886138	AMRMX
1988-09-01	17.889999	18.60	17.889999	18.59	000	3.82993	AMRMX
1988-08-01	18.459999	18.52	17.83	18.040001	000	3.716618	AMRMX
1988-07-01	18.549999	18.709999	18.00	18.42	000	3.794906	AMRMX
1988-06-01	18.299999	18.889999	18.25	18.809999	000	3.83405	AMRMX
1988-05-02	17.91	18.08	17.469999	18.08	000	3.685254	AMRMX
1988-04-04	17.60	18.34	17.60	17.879999	000	3.644488	AMRMX
1988-03-01	18.530001	18.59	17.870001	17.92	000	3.613914	AMRMX
1988-02-01	17.940001	18.540001	17.620001	18.540001	000	3.738949	AMRMX
1988-01-04	17.49	18.030001	16.950001	18.030001	000	3.636097	AMRMX
1987-12-01	16.60	17.389999	16.209999	17.049999	000	3.438461	AMRMX
1987-11-02	18.32	18.379999	16.51	16.51	000	3.27212	AMRMX
1987-10-01	21.030001	21.030001	17.15	18.16	000	3.599134	AMRMX
1987-09-01	21.02	21.049999	20.40	21.00	000	4.124338	AMRMX
1987-08-03	20.530001	21.68	20.48	21.26	000	4.175402	AMRMX
1987-07-01	20.09	20.620001	20.09	20.610001	000	4.047744	AMRMX
1987-06-01	19.59	20.59	19.52	20.309999	000	3.951509	AMRMX
1987-05-01	19.49	19.83	19.030001	19.59	000	3.811426	AMRMX
1987-04-01	19.639999	20.01	19.040001	19.50	000	3.793916	AMRMX
1987-03-02	19.709999	20.25	19.709999	19.799999	000	3.815317	AMRMX
1987-02-02	19.190001	19.73	19.09	19.73	000	3.801829	AMRMX
1987-01-02	17.99	19.18	17.99	19.110001	000	3.682359	AMRMX
1986-12-01	18.23	18.51	17.99	17.99	000	3.429932	AMRMX
1986-11-03	19.23	19.43	18.85	19.43	000	3.704479	AMRMX
1986-10-01	18.540001	19.139999	18.540001	19.120001	000	3.645375	AMRMX
1986-09-02	19.559999	19.809999	18.52	18.60	000	3.510008	AMRMX
1986-08-01	18.700001	19.76	18.700001	19.76	000	3.728911	AMRMX
1986-07-01	19.299999	19.299999	18.42	18.709999	000	3.530766	AMRMX
1986-06-02	18.99	19.41	18.719999	19.41	000	3.627008	AMRMX
1986-05-01	18.33	19.139999	18.25	19.110001	000	3.570949	AMRMX
1986-04-01	18.469999	18.84	18.08	18.360001	000	3.430802	AMRMX
1986-03-03	18.01	18.84	17.889999	18.84	000	3.486861	AMRMX
1986-02-03	17.049999	18.059999	17.049999	18.059999	000	3.3425	AMRMX
1986-01-02	16.59	16.91	16.290001	16.91	000	3.129661	AMRMX
2016-08-01	12.63	12.64	12.60	12.63	000	12.63	CLFAX
2016-07-01	12.71	12.73	12.62	12.64	000	12.64	CLFAX
2016-06-01	12.50	12.72	12.50	12.69	000	12.653829	CLFAX
2016-05-02	12.47	12.56	12.47	12.50	000	12.429038	CLFAX
2016-04-01	12.40	12.50	12.40	12.47	000	12.362507	CLFAX
2016-03-01	12.32	12.40	12.28	12.40	000	12.257621	CLFAX
2016-02-01	12.37	12.45	12.34	12.34	000	12.160837	CLFAX
2016-01-04	12.29	12.37	12.29	12.37	000	12.154839	CLFAX
2015-12-01	12.21	12.27	12.19	12.27	000	12.019482	CLFAX
2015-11-02	12.15	12.19	12.08	12.19	000	11.903128	CLFAX
2015-10-01	12.14	12.17	12.13	12.16	000	11.835814	CLFAX
2015-09-01	12.08	12.14	12.03	12.14	000	11.775536	CLFAX
2015-08-03	12.10	12.13	12.08	12.09	000	11.686465	CLFAX
2015-07-01	12.00	12.09	12.00	12.09	000	11.646833	CLFAX
2015-06-01	12.09	12.09	11.99	12.03	000	11.548705	CLFAX
2015-05-01	12.16	12.16	12.04	12.10	000	11.578249	CLFAX
2015-04-01	12.29	12.30	12.18	12.18	000	11.616239	CLFAX
2015-03-02	12.26	12.31	12.19	12.29	000	11.683647	CLFAX
2015-02-02	12.45	12.45	12.25	12.28	000	11.636145	CLFAX
2015-01-02	12.28	12.45	12.28	12.45	000	11.762647	CLFAX
2014-12-01	12.22	12.27	12.20	12.26	000	11.545861	CLFAX
2014-11-03	12.21	12.21	12.16	12.20	000	11.450902	CLFAX
2014-10-01	12.19	12.37	12.19	12.23	000	11.441393	CLFAX
2014-09-02	12.13	12.16	12.09	12.16	000	11.338731	CLFAX
2014-08-01	11.99	12.15	11.99	12.15	000	11.29307	CLFAX
2014-07-01	11.97	12.02	11.89	11.99	000	11.106717	CLFAX
2014-06-02	12.02	12.02	11.93	11.99	000	11.067843	CLFAX
2014-05-01	11.89	12.04	11.89	12.03	000	11.066794	CLFAX
2014-04-01	11.73	11.88	11.72	11.87	000	10.881514	CLFAX
2014-03-03	11.76	11.76	11.68	11.74	000	10.726072	CLFAX
2014-02-03	11.63	11.73	11.62	11.73	000	10.677716	CLFAX
2014-01-02	11.38	11.63	11.38	11.62	000	10.543288	CLFAX
2013-12-02	11.43	11.43	11.37	11.38	000	10.287284	CLFAX
2013-11-01	11.49	11.49	11.42	11.44	000	10.303355	CLFAX
2013-10-01	11.45	11.50	11.35	11.50	000	10.320307	CLFAX
2013-09-03	11.16	11.45	11.14	11.45	000	10.237907	CLFAX
2013-08-01	11.41	11.41	11.20	11.20	000	9.979388	CLFAX
2013-07-01	11.65	11.65	11.38	11.43	000	10.147074	CLFAX
2013-06-03	12.19	12.19	11.40	11.65	000	10.305314	CLFAX
2013-05-01	12.41	12.41	12.19	12.19	000	10.74593	CLFAX
2013-04-01	12.27	12.39	12.27	12.39	000	10.885531	CLFAX
2013-03-01	12.39	12.39	12.23	12.27	000	10.745273	CLFAX
2013-02-01	12.39	12.39	12.35	12.39	000	10.81319	CLFAX
2013-01-02	12.32	12.44	12.31	12.38	000	10.770425	CLFAX
2012-12-03	12.57	12.57	12.29	12.32	000	10.681834	CLFAX
2012-11-01	12.32	12.57	12.32	12.57	000	10.861438	CLFAX
2012-10-01	12.31	12.32	12.29	12.31	000	10.60293	CLFAX
2012-09-04	12.28	12.31	12.16	12.31	000	10.567616	CLFAX
2012-08-01	12.31	12.31	12.20	12.28	000	10.508436	CLFAX
2012-07-02	12.09	12.33	12.09	12.31	000	10.498939	CLFAX
2012-06-01	12.17	12.17	12.07	12.08	000	10.266787	CLFAX
2012-05-01	12.04	12.18	12.04	12.15	000	10.289522	CLFAX
2012-04-02	11.91	12.04	11.90	12.04	000	10.15941	CLFAX
2012-03-01	12.06	12.06	11.86	11.91	000	10.014659	CLFAX
2012-02-01	12.08	12.09	12.02	12.08	000	10.121815	CLFAX
2012-01-03	11.68	12.08	11.68	12.08	000	10.086623	CLFAX
2011-12-01	11.45	11.67	11.45	11.67	000	9.710344	CLFAX
2011-11-01	11.49	11.49	11.43	11.45	000	9.492998	CLFAX
2011-10-03	11.51	11.51	11.36	11.43	000	9.443341	CLFAX
2011-09-01	11.35	11.59	11.35	11.51	000	9.476904	CLFAX
2011-08-01	11.20	11.41	11.20	11.35	000	9.312689	CLFAX
2011-07-01	11.08	11.18	11.07	11.18	000	9.137611	CLFAX
2011-06-01	11.07	11.15	11.07	11.08	000	9.019363	CLFAX
2011-05-02	10.84	11.05	10.84	11.05	000	8.960097	CLFAX
2011-04-01	10.70	10.84	10.66	10.84	000	8.75561	CLFAX
2011-03-01	10.80	10.83	10.71	10.71	000	8.617028	CLFAX
2011-02-01	10.65	10.79	10.58	10.79	000	8.646572	CLFAX
2011-01-03	10.89	10.89	10.54	10.66	000	8.508353	CLFAX
2010-12-01	11.17	11.17	10.78	10.89	000	8.655272	CLFAX
2010-11-01	11.63	11.63	11.00	11.19	000	8.857742	CLFAX
2010-10-01	11.68	11.71	11.63	11.63	000	9.17142	CLFAX
2010-09-01	11.72	11.72	11.59	11.70	000	9.192509	CLFAX
2010-08-02	11.45	11.75	11.45	11.75	000	9.198653	CLFAX
2010-07-01	11.37	11.45	11.37	11.45	000	8.930934	CLFAX
2010-06-01	11.42	11.42	11.32	11.36	000	8.824363	CLFAX
2010-05-03	11.41	11.45	11.40	11.42	000	8.837334	CLFAX
2010-04-01	11.26	11.41	11.25	11.41	000	8.795575	CLFAX
2010-03-01	11.31	11.34	11.25	11.26	000	8.654841	CLFAX
2010-02-01	11.24	11.31	11.24	11.31	000	8.659273	CLFAX
2010-01-04	11.21	11.28	11.21	11.24	000	8.575243	CLFAX
2009-12-01	11.17	11.25	11.17	11.21	000	8.518876	CLFAX
2009-11-02	11.21	11.21	11.13	11.14	000	8.427167	CLFAX
2009-10-01	11.63	11.65	11.21	11.21	000	8.450458	CLFAX
2009-09-01	11.00	11.62	11.00	11.62	000	8.727605	CLFAX
2009-08-03	10.69	10.99	10.69	10.98	000	8.214669	CLFAX
2009-07-01	10.65	10.76	10.64	10.69	000	7.967567	CLFAX
2009-06-01	10.91	10.91	10.63	10.64	000	7.89624	CLFAX
2009-05-01	10.73	11.04	10.72	10.92	000	8.072808	CLFAX
2009-04-01	10.52	10.81	10.52	10.73	000	7.904274	CLFAX
2009-03-02	10.75	10.75	10.50	10.52	000	7.717858	CLFAX
2009-02-02	10.78	10.90	10.76	10.76	000	7.863195	CLFAX
2009-01-02	10.26	10.87	10.26	10.76	000	7.835476	CLFAX
2008-12-01	10.33	10.33	9.78	10.23	000	7.422947	CLFAX
2008-11-03	10.49	10.63	10.35	10.35	000	7.44909	CLFAX
2008-10-01	10.77	10.81	9.95	10.51	000	7.538236	CLFAX
2008-09-02	11.48	11.57	10.81	10.81	000	7.720337	CLFAX
2008-08-01	11.39	11.50	11.35	11.48	000	8.169026	CLFAX
2008-07-01	11.51	11.62	11.35	11.40	000	8.084565	CLFAX
2008-06-02	11.70	11.71	11.42	11.48	000	8.109848	CLFAX
2008-05-01	11.70	11.79	11.65	11.68	000	8.215732	CLFAX
2008-04-01	11.54	11.80	11.54	11.68	000	8.187739	CLFAX
2008-03-03	11.32	11.61	11.32	11.57	000	8.081364	CLFAX
2008-02-01	11.96	11.97	11.26	11.26	000	7.83828	CLFAX
2008-01-02	11.87	12.08	11.87	11.92	000	8.26965	CLFAX
2007-12-03	11.88	11.89	11.77	11.83	000	8.180471	CLFAX
2007-11-01	11.89	11.89	11.74	11.87	000	8.170601	CLFAX
2007-10-01	11.87	11.96	11.83	11.87	000	8.143044	CLFAX
2007-09-04	11.75	11.94	11.75	11.86	000	8.106151	CLFAX
2007-08-01	11.88	11.88	11.58	11.74	000	7.999057	CLFAX
2007-07-02	11.89	11.90	11.82	11.89	000	8.069914	CLFAX
2007-06-01	11.98	11.99	11.82	11.87	000	8.028583	CLFAX
2007-05-01	12.11	12.12	12.01	12.01	000	8.084234	CLFAX
2007-04-02	12.12	12.12	12.06	12.11	000	8.121054	CLFAX
2007-03-01	12.18	12.20	12.12	12.12	000	8.101563	CLFAX
2007-02-01	12.08	12.19	12.08	12.18	000	8.114844	CLFAX
2007-01-03	12.17	12.18	12.07	12.08	000	8.023048	CLFAX
2006-12-01	12.31	12.31	12.16	12.16	000	8.048079	CLFAX
2006-11-01	12.26	12.29	12.20	12.29	000	8.066889	CLFAX
2006-10-02	12.20	12.24	12.12	12.24	000	8.005869	CLFAX
2006-09-01	12.16	12.23	12.13	12.20	000	7.953479	CLFAX
2006-08-01	12.03	12.16	12.03	12.16	000	7.902122	CLFAX
2006-07-03	11.93	12.02	11.91	12.02	000	7.78281	CLFAX
2006-06-01	12.03	12.08	11.90	11.93	000	7.699473	CLFAX
2006-05-01	11.98	12.05	11.98	12.03	000	7.734701	CLFAX
2006-04-03	12.07	12.08	11.99	12.01	000	7.696188	CLFAX
2006-03-01	12.20	12.20	12.07	12.07	000	7.710164	CLFAX
2006-02-01	12.13	12.20	12.13	12.20	000	7.764272	CLFAX
2006-01-03	12.16	12.21	12.15	12.15	000	7.708346	CLFAX
2005-12-01	12.27	12.36	12.16	12.16	000	7.690562	CLFAX
2005-11-01	12.26	12.31	12.22	12.28	000	7.608739	CLFAX
2005-10-03	12.35	12.37	12.27	12.27	000	7.575325	CLFAX
2005-09-01	12.53	12.53	12.39	12.39	000	7.625098	CLFAX
2005-08-01	12.41	12.53	12.35	12.53	000	7.686382	CLFAX
2005-07-01	12.52	12.52	12.42	12.43	000	7.597544	CLFAX
2005-06-01	12.55	12.57	12.46	12.55	000	7.646226	CLFAX
2005-05-02	12.46	12.52	12.42	12.52	000	7.600012	CLFAX
2005-04-01	12.32	12.47	12.32	12.46	000	7.538801	CLFAX
2005-03-01	12.42	12.46	12.27	12.30	000	7.416828	CLFAX
2005-02-01	12.55	12.63	12.44	12.44	000	7.468846	CLFAX
2005-01-03	12.46	12.55	12.44	12.55	000	7.510719	CLFAX
2004-12-01	12.43	12.62	12.42	12.46	000	7.433611	CLFAX
2004-11-01	12.59	12.59	12.44	12.44	000	7.329351	CLFAX
2004-10-01	12.50	12.64	12.48	12.61	000	7.404588	CLFAX
2004-09-01	12.52	12.62	12.47	12.54	000	7.3396	CLFAX
2004-08-02	12.35	12.52	12.35	12.52	000	7.301765	CLFAX
2004-07-01	12.22	12.38	12.22	12.33	000	7.190955	CLFAX
2004-06-01	12.16	12.21	12.09	12.21	000	7.096096	CLFAX
2004-05-03	12.28	12.28	12.04	12.20	000	7.061783	CLFAX
2004-04-01	12.62	12.62	12.28	12.28	000	7.084044	CLFAX
2004-03-01	12.76	12.88	12.60	12.64	000	7.262766	CLFAX
2004-02-02	12.58	12.76	12.58	12.76	000	7.302783	CLFAX
2004-01-02	12.55	12.72	12.52	12.57	000	7.170326	CLFAX
2003-12-01	12.55	12.70	12.52	12.58	000	7.152147	CLFAX
2003-11-03	12.47	12.64	12.45	12.62	000	7.097813	CLFAX
2003-10-01	12.60	12.60	12.36	12.49	000	7.002432	CLFAX
2003-09-02	12.23	12.60	12.23	12.60	000	7.036955	CLFAX
2003-08-01	12.20	12.34	12.17	12.27	000	6.8291	CLFAX
2003-07-01	12.76	12.76	12.20	12.20	000	6.766266	CLFAX
2003-06-02	12.89	13.04	12.76	12.76	000	7.049432	CLFAX
2003-05-01	12.73	12.96	12.72	12.92	000	7.112235	CLFAX
2003-04-01	12.64	12.71	12.56	12.71	000	6.972843	CLFAX
2003-03-03	12.69	12.77	12.48	12.64	000	6.903887	CLFAX
2003-02-03	12.54	12.69	12.54	12.69	000	6.906915	CLFAX
2003-01-02	12.64	12.64	12.52	12.54	000	6.825274	CLFAX
2002-12-02	12.53	12.74	12.53	12.68	000	6.901473	CLFAX
2002-11-01	12.61	12.73	12.55	12.55	000	6.750292	CLFAX
2002-10-01	12.95	12.95	12.41	12.62	000	6.765785	CLFAX
2002-09-03	12.75	12.99	12.75	12.98	000	6.932	CLFAX
2002-08-01	12.55	12.71	12.55	12.71	000	6.765809	CLFAX
2002-07-01	12.43	12.61	12.43	12.55	000	6.656854	CLFAX
2002-06-03	12.41	12.49	12.41	12.46	000	6.581861	CLFAX
2002-05-01	12.37	12.41	12.28	12.41	000	6.529122	CLFAX
2002-04-01	12.19	12.36	12.19	12.36	000	6.475546	CLFAX
2002-03-01	12.49	12.49	12.18	12.19	000	6.358062	CLFAX
2002-02-01	12.44	12.52	12.44	12.52	000	6.506614	CLFAX
2002-01-02	12.34	12.55	12.34	12.44	000	6.442316	CLFAX
2001-12-03	12.55	12.56	12.28	12.34	000	6.36688	CLFAX
2001-11-01	12.77	12.80	12.53	12.55	000	6.427033	CLFAX
2001-10-01	12.64	12.73	12.64	12.72	000	6.489717	CLFAX
2001-09-04	12.69	12.77	12.58	12.64	000	6.423003	CLFAX
2001-08-01	12.45	12.73	12.45	12.73	000	6.446661	CLFAX
2001-07-02	12.28	12.45	12.28	12.45	000	6.279506	CLFAX
2001-06-01	12.29	12.33	12.28	12.28	000	6.170342	CLFAX
2001-05-01	12.19	12.28	12.19	12.27	000	6.142761	CLFAX
2001-04-02	12.46	12.46	12.19	12.19	000	6.077344	CLFAX
2001-03-01	12.46	12.53	12.45	12.47	000	6.193518	CLFAX
2001-02-01	12.51	12.52	12.44	12.45	000	6.160278	CLFAX
2001-01-02	12.52	12.62	12.44	12.47	000	6.145374	CLFAX
2000-12-01	12.24	12.49	12.24	12.48	000	6.12659	CLFAX
2000-11-01	12.20	12.24	12.16	12.24	000	5.98516	CLFAX
2000-10-02	12.14	12.20	12.13	12.20	000	5.940683	CLFAX
2000-09-01	12.27	12.28	12.14	12.15	000	5.893039	CLFAX
2000-08-01	12.10	12.26	12.10	12.26	000	5.923916	CLFAX
2000-07-03	11.96	12.09	11.96	12.09	000	5.816996	CLFAX
2000-06-01	11.72	11.98	11.72	11.96	000	5.732517	CLFAX
2000-05-01	11.78	11.78	11.56	11.68	000	5.57393	CLFAX
2000-04-03	11.94	11.97	11.78	11.78	000	5.59839	CLFAX
2000-03-01	11.70	11.94	11.70	11.94	000	5.653342	CLFAX
2000-02-01	11.57	11.70	11.57	11.70	000	5.516005	CLFAX
2000-01-03	11.63	11.63	11.56	11.57	000	5.432804	CLFAX
1999-12-01	11.82	11.82	11.66	11.67	000	5.459885	CLFAX
1999-11-01	11.73	11.90	11.73	11.81	000	5.499817	CLFAX
1999-10-01	11.95	11.95	11.65	11.73	000	5.439494	CLFAX
1999-09-01	12.03	12.04	11.96	11.98	000	5.533985	CLFAX
1999-08-02	12.22	12.22	11.96	12.04	000	5.53845	CLFAX
1999-07-01	12.25	12.33	12.23	12.23	000	5.603926	CLFAX
1999-06-01	12.47	12.47	12.22	12.25	000	5.592098	CLFAX
1999-05-03	12.66	12.66	12.52	12.52	000	5.683614	CLFAX
1999-04-01	12.69	12.75	12.67	12.67	000	5.731527	CLFAX
1999-03-01	12.70	12.74	12.66	12.71	000	5.726985	CLFAX
1999-02-01	12.84	12.84	12.72	12.74	000	5.717017	CLFAX
1999-01-04	12.74	12.86	12.69	12.86	000	5.748636	CLFAX
1998-12-01	13.05	13.08	12.75	12.75	000	5.680392	CLFAX
1998-11-02	12.99	13.05	12.95	13.05	000	5.683702	CLFAX
1998-10-01	13.19	13.27	13.01	13.03	000	5.655378	CLFAX
1998-09-01	13.02	13.16	12.99	13.16	000	5.690744	CLFAX
1998-08-03	12.87	13.03	12.87	13.03	000	5.612593	CLFAX
1998-07-01	12.88	12.89	12.84	12.86	000	5.51972	CLFAX
1998-06-01	12.88	12.95	12.86	12.88	000	5.505503	CLFAX
1998-05-01	12.71	12.87	12.71	12.87	000	5.480283	CLFAX
1998-04-01	12.85	12.91	12.63	12.69	000	5.383856	CLFAX
1998-03-02	12.82	12.86	12.78	12.84	000	5.425103	CLFAX
1998-02-02	12.92	12.97	12.88	12.88	000	5.421235	CLFAX
1998-01-02	12.89	13.04	12.89	12.95	000	5.430809	CLFAX
1997-12-01	12.76	12.90	12.76	12.89	000	5.385952	CLFAX
1997-11-03	12.70	12.76	12.69	12.76	000	5.306401	CLFAX
1997-10-01	12.74	12.77	12.62	12.74	000	5.278954	CLFAX
1997-09-02	12.64	12.74	12.63	12.72	000	5.246993	CLFAX
1997-08-01	12.76	12.76	12.63	12.64	000	5.193055	CLFAX
1997-07-28	12.80	12.81	12.80	12.81	000	5.242496	CLFAX
2016-08-01	12.27	12.31	12.20	12.25	000	12.25	DIFAX
2016-07-01	12.10	12.28	12.08	12.28	000	12.28	DIFAX
2016-06-01	11.85	12.06	11.79	12.06	000	12.021605	DIFAX
2016-05-02	11.87	11.88	11.71	11.85	000	11.776808	DIFAX
2016-04-01	11.72	11.89	11.66	11.83	000	11.721213	DIFAX
2016-03-01	11.33	11.73	11.33	11.73	000	11.586854	DIFAX
2016-02-01	11.21	11.22	10.85	11.22	000	11.0509	DIFAX
2016-01-04	11.38	11.43	10.92	11.22	000	11.017411	DIFAX
2015-12-01	11.96	11.96	11.41	11.45	000	11.208851	DIFAX
2015-11-02	12.10	12.10	11.80	11.90	000	11.335734	DIFAX
2015-10-01	11.68	12.10	11.68	12.04	000	11.43641	DIFAX
2015-09-01	11.76	11.92	11.62	11.67	000	11.053708	DIFAX
2015-08-03	12.31	12.31	11.74	11.86	000	11.200804	DIFAX
2015-07-01	12.40	12.51	12.31	12.31	000	11.592605	DIFAX
2015-06-01	12.63	12.63	12.35	12.36	000	11.49056	DIFAX
2015-05-01	12.66	12.68	12.57	12.63	000	11.713045	DIFAX
2015-04-01	12.65	12.73	12.63	12.63	000	11.685288	DIFAX
2015-03-02	12.72	12.73	12.50	12.65	000	11.676081	DIFAX
2015-02-02	12.59	12.72	12.59	12.71	000	11.703706	DIFAX
2015-01-02	12.53	12.66	12.45	12.54	000	11.519888	DIFAX
2014-12-01	12.66	12.69	12.33	12.50	000	11.455801	DIFAX
2014-11-03	12.69	12.73	12.62	12.71	000	11.466035	DIFAX
2014-10-01	12.34	12.67	12.26	12.67	000	11.403013	DIFAX
2014-09-02	12.67	12.68	12.35	12.35	000	11.090334	DIFAX
2014-08-01	12.42	12.68	12.39	12.68	000	11.360879	DIFAX
2014-07-01	12.58	12.63	12.45	12.45	000	11.130135	DIFAX
2014-06-02	12.48	12.57	12.47	12.56	000	11.203442	DIFAX
2014-05-01	12.40	12.54	12.38	12.47	000	11.098386	DIFAX
2014-04-01	12.30	12.39	12.19	12.39	000	10.926938	DIFAX
2014-03-03	12.18	12.28	12.15	12.28	000	10.805412	DIFAX
2014-02-03	11.85	12.21	11.85	12.21	000	10.719221	DIFAX
2014-01-02	11.92	12.06	11.88	11.94	000	10.45809	DIFAX
2013-12-02	12.02	12.06	11.81	11.95	000	10.442324	DIFAX
2013-11-01	12.10	12.11	11.95	12.04	000	10.364056	DIFAX
2013-10-01	11.83	12.17	11.75	12.09	000	10.382973	DIFAX
2013-09-03	11.56	11.92	11.55	11.78	000	10.094187	DIFAX
2013-08-01	11.96	11.96	11.58	11.58	000	9.900161	DIFAX
2013-07-01	11.75	12.12	11.75	11.95	000	10.192728	DIFAX
2013-06-03	12.01	12.01	11.50	11.75	000	9.997878	DIFAX
2013-05-01	12.20	12.43	12.00	12.00	000	10.185398	DIFAX
2013-04-01	11.97	12.24	11.96	12.24	000	10.340287	DIFAX
2013-03-01	11.84	11.98	11.84	11.98	000	10.096602	DIFAX
2013-02-01	11.82	11.87	11.74	11.82	000	9.937621	DIFAX
2013-01-02	11.69	11.86	11.69	11.79	000	9.8881	DIFAX
2012-12-03	11.47	11.64	11.47	11.60	000	9.704882	DIFAX
2012-11-01	11.53	11.55	11.27	11.48	000	9.571188	DIFAX
2012-10-01	11.50	11.64	11.48	11.50	000	9.561928	DIFAX
2012-09-04	11.44	11.66	11.44	11.50	000	9.536107	DIFAX
2012-08-01	11.33	11.42	11.32	11.42	000	9.444264	DIFAX
2012-07-02	11.20	11.34	11.17	11.34	000	9.352602	DIFAX
2012-06-01	10.77	11.16	10.75	11.16	000	9.178988	DIFAX
2012-05-01	11.30	11.30	10.84	10.88	000	8.923562	DIFAX
2012-04-02	11.23	11.26	10.99	11.26	000	9.208893	DIFAX
2012-03-01	11.08	11.20	10.99	11.20	000	9.134604	DIFAX
2012-02-01	10.96	11.06	10.96	11.05	000	8.987254	DIFAX
2012-01-03	10.64	10.92	10.63	10.91	000	8.848517	DIFAX
2011-12-01	10.37	10.61	10.35	10.60	000	8.57262	DIFAX
2011-11-01	10.45	10.65	10.10	10.39	000	8.378235	DIFAX
2011-10-03	9.77	10.67	9.77	10.60	000	8.521596	DIFAX
2011-09-01	10.47	10.47	9.94	9.94	000	7.967789	DIFAX
2011-08-01	10.84	10.84	10.01	10.51	000	8.398707	DIFAX
2011-07-01	10.93	11.02	10.85	10.85	000	8.644686	DIFAX
2011-06-01	10.92	10.92	10.70	10.86	000	8.627931	DIFAX
2011-05-02	10.99	11.02	10.89	11.02	000	8.729963	DIFAX
2011-04-01	10.79	10.99	10.74	10.99	000	8.679983	DIFAX
2011-03-01	10.70	10.77	10.57	10.77	000	8.480684	DIFAX
2011-02-01	10.65	10.79	10.62	10.79	000	8.470375	DIFAX
2011-01-03	10.52	10.64	10.49	10.60	000	8.295605	DIFAX
2010-12-01	10.29	10.47	10.28	10.45	000	8.152657	DIFAX
2010-11-01	10.41	10.60	10.23	10.23	000	7.935198	DIFAX
2010-10-01	10.23	10.41	10.22	10.40	000	8.039571	DIFAX
2010-09-01	10.04	10.25	10.04	10.20	000	7.858377	DIFAX
2010-08-02	10.10	10.12	9.90	9.93	000	7.62411	DIFAX
2010-07-01	9.58	10.02	9.53	10.01	000	7.658389	DIFAX
2010-06-01	9.66	9.88	9.55	9.59	000	7.311378	DIFAX
2010-05-03	10.20	10.20	9.59	9.73	000	7.391125	DIFAX
2010-04-01	9.97	10.22	9.97	10.13	000	7.667379	DIFAX
2010-03-01	9.65	9.97	9.65	9.95	000	7.496503	DIFAX
2010-02-01	9.53	9.60	9.37	9.60	000	7.207391	DIFAX
2010-01-04	9.64	9.76	9.48	9.48	000	7.091322	DIFAX
2009-12-01	9.50	9.65	9.49	9.59	000	7.147177	DIFAX
2009-11-02	9.22	9.50	9.20	9.45	000	7.015076	DIFAX
2009-10-01	9.17	9.43	9.13	9.21	000	6.807822	DIFAX
2009-09-01	8.79	9.36	8.75	9.28	000	6.830029	DIFAX
2009-08-03	8.69	8.96	8.69	8.92	000	6.536835	DIFAX
2009-07-01	8.16	8.61	7.96	8.61	000	6.281489	DIFAX
2009-06-01	8.25	8.28	7.96	8.12	000	5.89642	DIFAX
2009-05-01	7.82	8.18	7.82	8.15	000	5.889051	DIFAX
2009-04-01	7.15	7.85	7.15	7.85	000	5.644162	DIFAX
2009-03-02	6.73	7.26	6.54	7.12	000	5.093105	DIFAX
2009-02-02	7.45	7.59	6.88	6.88	000	4.897625	DIFAX
2009-01-02	7.78	7.97	7.35	7.44	000	5.270396	DIFAX
2008-12-01	6.94	7.78	6.94	7.78	000	5.485598	DIFAX
2008-11-03	7.76	7.96	6.73	7.28	000	5.091775	DIFAX
2008-10-01	9.28	9.28	7.25	7.77	000	5.401509	DIFAX
2008-09-02	9.86	9.95	9.19	9.35	000	6.465095	DIFAX
2008-08-01	9.79	9.93	9.73	9.84	000	6.773552	DIFAX
2008-07-01	9.82	9.89	9.55	9.80	000	6.719389	DIFAX
2008-06-02	10.30	10.36	9.84	9.84	000	6.720102	DIFAX
2008-05-01	10.47	10.48	10.30	10.34	000	7.034299	DIFAX
2008-04-01	10.25	10.42	10.17	10.39	000	7.033511	DIFAX
2008-03-03	10.05	10.20	9.87	10.10	000	6.812189	DIFAX
2008-02-01	10.27	10.27	9.99	10.04	000	6.746192	DIFAX
2008-01-02	10.30	10.30	9.93	10.19	000	6.821246	DIFAX
2007-12-03	10.44	10.56	10.25	10.33	000	6.888997	DIFAX
2007-11-01	10.71	10.71	10.26	10.45	000	6.937961	DIFAX
2007-10-01	10.88	10.98	10.73	10.86	000	7.136961	DIFAX
2007-09-04	10.59	10.83	10.48	10.80	000	7.071268	DIFAX
2007-08-01	10.42	10.60	10.27	10.54	000	6.875546	DIFAX
2007-07-02	10.87	10.90	10.37	10.40	000	6.758325	DIFAX
2007-06-01	11.12	11.14	10.75	10.79	000	6.984794	DIFAX
2007-05-01	11.08	11.16	11.02	11.12	000	7.171731	DIFAX
2007-04-02	10.96	11.15	10.96	11.09	000	7.087011	DIFAX
2007-03-01	10.92	11.00	10.75	10.93	000	6.959662	DIFAX
2007-02-01	11.00	11.13	10.93	10.95	000	6.94688	DIFAX
2007-01-03	10.83	10.96	10.78	10.96	000	6.927778	DIFAX
2006-12-01	10.77	10.84	10.77	10.82	000	6.814277	DIFAX
2006-11-01	10.60	10.77	10.54	10.77	000	6.750256	DIFAX
2006-10-02	10.38	10.63	10.38	10.61	000	6.626422	DIFAX
2006-09-01	10.29	10.39	10.25	10.38	000	6.460782	DIFAX
2006-08-01	10.13	10.31	10.13	10.28	000	6.376985	DIFAX
2006-07-03	10.04	10.19	9.97	10.14	000	6.267565	DIFAX
2006-06-01	10.02	10.05	9.84	9.99	000	6.174849	DIFAX
2006-05-26	10.00	10.00	9.93	9.95	000	6.150125	DIFAX
2016-08-01	23.049999	23.16	22.84	22.84	000	22.84	IAUTX
2016-07-01	22.959999	23.26	22.77	23.139999	000	23.139999	IAUTX
2016-06-01	22.440001	22.950001	22.059999	22.950001	000	22.916309	IAUTX
2016-05-02	22.440001	22.48	22.059999	22.43	000	22.363075	IAUTX
2016-04-01	22.200001	22.469999	21.92	22.32	000	22.219213	IAUTX
2016-03-01	21.23	22.17	21.23	22.139999	000	22.005512	IAUTX
2016-02-01	20.83	21.24	20.40	21.059999	000	20.898636	IAUTX
2016-01-04	20.559999	20.82	19.870001	20.82	000	20.62599	IAUTX
2015-12-01	21.620001	21.620001	20.41	20.76	000	20.530323	IAUTX
2015-11-02	21.690001	21.690001	20.959999	21.469999	000	20.726501	IAUTX
2015-10-01	20.549999	21.719999	20.549999	21.59	000	20.80826	IAUTX
2015-09-01	20.01	20.870001	20.01	20.629999	000	19.850006	IAUTX
2015-08-03	21.42	21.629999	19.90	20.50	000	19.691795	IAUTX
2015-07-01	20.860001	21.48	20.860001	21.379999	000	20.503622	IAUTX
2015-06-01	21.23	21.23	20.700001	20.700001	000	19.818846	IAUTX
2015-05-01	21.15	21.41	20.91	21.23	000	20.292486	IAUTX
2015-04-01	21.15	21.360001	21.030001	21.030001	000	20.068428	IAUTX
2015-03-02	21.120001	21.290001	20.43	21.16	000	20.159351	IAUTX
2015-02-02	21.08	21.360001	21.02	21.15	000	20.11624	IAUTX
2015-01-02	20.950001	21.469999	20.60	20.91	000	19.855122	IAUTX
2014-12-01	21.059999	21.34	20.27	20.940001	000	19.850998	IAUTX
2014-11-03	20.709999	21.110001	20.709999	21.110001	000	19.777617	IAUTX
2014-10-01	19.870001	20.68	19.42	20.68	000	19.342325	IAUTX
2014-09-02	20.15	20.34	19.93	20.01	000	18.682072	IAUTX
2014-08-01	19.540001	20.209999	19.33	20.209999	000	18.836105	IAUTX
2014-07-01	20.34	20.34	19.50	19.50	000	18.142584	IAUTX
2014-06-02	20.02	20.360001	19.98	20.290001	000	18.844818	IAUTX
2014-05-01	19.860001	20.030001	19.65	20.030001	000	18.571245	IAUTX
2014-04-01	19.35	19.879999	19.15	19.879999	000	18.40066	IAUTX
2014-03-03	18.860001	19.33	18.860001	19.33	000	17.860504	IAUTX
2014-02-03	17.860001	19.00	17.860001	19.00	000	17.524094	IAUTX
2014-01-02	18.450001	18.639999	18.15	18.24	000	16.789017	IAUTX
2013-12-02	18.49	18.66	18.059999	18.66	000	17.140497	IAUTX
2013-11-01	18.57	18.790001	18.48	18.58	000	16.813892	IAUTX
2013-10-01	17.91	18.67	17.620001	18.52	000	16.722612	IAUTX
2013-09-03	17.58	18.299999	17.58	17.82	000	16.054079	IAUTX
2013-08-01	18.610001	18.620001	17.629999	17.629999	000	15.847322	IAUTX
2013-07-01	17.610001	18.50	17.610001	18.40	000	16.502367	IAUTX
2013-06-03	17.68	17.98	17.190001	17.610001	000	15.758533	IAUTX
2013-05-01	17.879999	18.309999	17.60	17.60	000	15.712999	IAUTX
2013-04-01	17.49	18.02	17.440001	18.02	000	16.051926	IAUTX
2013-03-01	16.91	17.559999	16.91	17.559999	000	15.605683	IAUTX
2013-02-01	17.790001	17.950001	16.870001	16.870001	000	14.885756	IAUTX
2013-01-02	17.35	17.74	17.120001	17.74	000	14.685744	IAUTX
2012-12-03	17.00	17.309999	16.85	17.07	000	14.131097	IAUTX
2012-11-01	17.610001	17.610001	16.43	17.09	000	14.045481	IAUTX
2012-10-01	17.43	17.98	17.43	17.719999	000	14.563248	IAUTX
2012-09-04	17.49	17.690001	17.40	17.469999	000	14.357784	IAUTX
2012-08-01	17.75	17.82	17.40	17.40	000	14.198812	IAUTX
2012-07-02	17.51	17.98	17.33	17.84	000	14.557863	IAUTX
2012-06-01	16.690001	17.370001	16.690001	17.370001	000	14.174333	IAUTX
2012-05-01	17.00	17.00	16.620001	16.780001	000	13.609794	IAUTX
2012-04-02	16.639999	16.93	16.16	16.93	000	13.731454	IAUTX
2012-03-01	16.549999	16.860001	16.440001	16.559999	000	13.431356	IAUTX
2012-02-01	16.459999	16.59	16.40	16.50	000	13.299202	IAUTX
2012-01-03	16.790001	16.790001	16.32	16.389999	000	13.21054	IAUTX
2011-12-01	16.639999	17.049999	16.209999	16.950001	000	13.661907	IAUTX
2011-11-01	16.23	16.799999	15.86	16.68	000	13.358715	IAUTX
2011-10-03	15.62	16.76	15.57	16.549999	000	13.2546	IAUTX
2011-09-01	16.129999	16.34	15.66	16.02	000	12.830132	IAUTX
2011-08-01	16.129999	16.219999	14.56	16.219999	000	12.90603	IAUTX
2011-07-01	16.49	16.530001	16.09	16.110001	000	12.818505	IAUTX
2011-06-01	16.190001	16.309999	15.84	16.309999	000	12.977641	IAUTX
2011-05-02	16.18	16.459999	16.049999	16.370001	000	12.943974	IAUTX
2011-04-01	15.63	16.190001	15.37	16.190001	000	12.801646	IAUTX
2011-03-01	15.38	15.78	14.94	15.53	000	12.279775	IAUTX
2011-02-01	15.42	15.54	15.24	15.54	000	12.210473	IAUTX
2011-01-03	15.06	15.37	14.98	15.23	000	11.966892	IAUTX
2010-12-01	14.74	15.01	14.60	14.97	000	11.762599	IAUTX
2010-11-01	14.82	15.12	14.57	14.57	000	11.375735	IAUTX
2010-10-01	14.69	15.02	14.65	14.91	000	11.641195	IAUTX
2010-09-01	14.56	14.66	14.37	14.58	000	11.383543	IAUTX
2010-08-02	14.39	14.56	14.14	14.25	000	11.054826	IAUTX
2010-07-01	13.11	14.45	13.11	14.11	000	10.946218	IAUTX
2010-06-01	13.08	14.01	13.08	13.15	000	10.201471	IAUTX
2010-05-03	14.47	14.47	13.08	13.38	000	10.3108	IAUTX
2010-04-01	14.18	14.40	14.07	14.28	000	11.004351	IAUTX
2010-03-01	13.85	14.24	13.83	14.00	000	10.78858	IAUTX
2010-02-01	13.94	14.05	13.41	13.68	000	10.487942	IAUTX
2010-01-04	14.57	14.65	13.84	13.84	000	10.610607	IAUTX
2009-12-01	14.13	14.68	14.13	14.49	000	11.108937	IAUTX
2009-11-02	13.23	14.05	13.22	13.90	000	10.583596	IAUTX
2009-10-01	13.40	14.02	13.28	13.28	000	10.111522	IAUTX
2009-09-01	13.33	13.92	13.25	13.66	000	10.400858	IAUTX
2009-08-03	13.56	13.77	13.25	13.47	000	10.196991	IAUTX
2009-07-01	13.01	13.53	12.32	13.42	000	10.159141	IAUTX
2009-06-01	12.93	13.08	12.55	12.87	000	9.742782	IAUTX
2009-05-01	12.17	12.60	12.00	12.52	000	9.40971	IAUTX
2009-04-01	11.66	11.93	11.58	11.90	000	8.943733	IAUTX
2009-03-02	10.91	11.98	10.27	11.58	000	8.70323	IAUTX
2009-02-02	12.84	13.36	11.32	11.39	000	8.495034	IAUTX
2009-01-02	13.35	13.39	12.49	12.81	000	9.554116	IAUTX
2008-12-01	12.26	13.07	12.26	13.07	000	9.748033	IAUTX
2008-11-03	13.22	13.59	11.41	13.30	000	9.832807	IAUTX
2008-10-01	15.02	15.02	11.30	13.24	000	9.788448	IAUTX
2008-09-02	16.98	16.98	14.76	15.07	000	11.141383	IAUTX
2008-08-01	17.209999	17.48	16.860001	17.25	000	12.677909	IAUTX
2008-07-01	19.08	19.08	17.370001	17.610001	000	12.942492	IAUTX
2008-06-02	19.370001	19.700001	18.620001	19.01	000	13.971423	IAUTX
2008-05-01	18.959999	19.610001	18.84	19.52	000	14.280195	IAUTX
2008-04-01	18.309999	18.99	18.280001	18.799999	000	13.753467	IAUTX
2008-03-03	18.049999	18.219999	17.540001	17.889999	000	13.08774	IAUTX
2008-02-01	18.639999	18.860001	17.91	17.91	000	13.047686	IAUTX
2008-01-02	19.65	20.07	17.77	18.43	000	13.426514	IAUTX
2007-12-03	19.780001	20.219999	19.530001	19.84	000	14.453718	IAUTX
2007-11-01	19.639999	19.940001	19.139999	19.68	000	14.283739	IAUTX
2007-10-01	19.24	20.120001	19.00	20.120001	000	14.603091	IAUTX
2007-09-04	18.469999	19.209999	18.139999	18.98	000	13.775679	IAUTX
2007-08-01	18.34	18.809999	17.60	18.17	000	13.143042	IAUTX
2007-07-02	19.030001	19.40	17.780001	17.950001	000	12.983908	IAUTX
2007-06-01	19.549999	19.549999	18.389999	18.73	000	13.548111	IAUTX
2007-05-01	19.10	19.68	19.10	19.58	000	14.091874	IAUTX
2007-04-02	18.450001	19.24	18.450001	18.959999	000	13.645655	IAUTX
2007-03-01	17.469999	18.23	17.00	18.15	000	13.062692	IAUTX
2007-02-01	17.059999	17.93	17.059999	17.450001	000	12.515369	IAUTX
2007-01-03	16.74	16.92	16.40	16.92	000	12.135245	IAUTX
2006-12-01	16.67	16.969999	16.66	16.790001	000	12.042008	IAUTX
2006-11-01	16.030001	16.620001	15.99	16.620001	000	11.871615	IAUTX
2006-10-02	15.40	16.200001	15.37	16.030001	000	11.45018	IAUTX
2006-09-01	15.66	15.66	15.13	15.33	000	10.950172	IAUTX
2006-08-01	15.26	15.63	15.12	15.63	000	11.11238	IAUTX
2006-07-03	14.66	15.23	14.39	15.21	000	10.813775	IAUTX
2006-06-01	14.49	14.64	14.03	14.55	000	10.344538	IAUTX
2006-05-01	14.10	14.51	13.75	14.32	000	10.09994	IAUTX
2006-04-03	13.99	14.19	13.68	14.18	000	10.001199	IAUTX
2006-03-01	14.40	14.40	13.92	13.92	000	9.81782	IAUTX
2006-02-01	14.30	14.46	13.93	14.33	000	10.063295	IAUTX
2006-01-03	14.01	14.39	13.98	14.25	000	10.007115	IAUTX
2005-12-01	13.71	14.15	13.63	13.69	000	9.613853	IAUTX
2005-11-01	13.35	13.72	13.14	13.55	000	9.476534	IAUTX
2005-10-03	14.62	14.62	12.94	13.57	000	9.490521	IAUTX
2005-09-01	14.20	14.49	14.13	14.48	000	10.126953	IAUTX
2005-08-01	13.48	13.98	13.37	13.98	000	9.717211	IAUTX
2005-07-01	13.15	13.56	13.00	13.54	000	9.411377	IAUTX
2005-06-01	12.66	13.04	12.66	13.04	000	9.063837	IAUTX
2005-05-02	12.41	12.54	12.07	12.54	000	8.663329	IAUTX
2005-04-01	12.32	12.50	12.02	12.36	000	8.538975	IAUTX
2005-03-01	12.35	12.67	12.01	12.28	000	8.483706	IAUTX
2005-02-01	12.04	12.47	12.04	12.34	000	8.481439	IAUTX
2005-01-03	11.80	11.97	11.57	11.97	000	8.227134	IAUTX
2004-12-01	11.74	12.01	11.60	11.98	000	8.234006	IAUTX
2004-11-01	11.12	11.95	11.00	11.79	000	8.042709	IAUTX
2004-10-01	10.74	11.08	10.68	11.08	000	7.558373	IAUTX
2004-09-01	10.52	10.69	10.52	10.62	000	7.244578	IAUTX
2004-08-02	10.25	10.47	10.17	10.47	000	7.081455	IAUTX
2004-07-01	10.00	10.25	9.97	10.21	000	6.905602	IAUTX
2004-06-01	9.90	10.08	9.83	10.04	000	6.790621	IAUTX
2004-05-03	9.88	9.94	9.49	9.91	000	6.661808	IAUTX
2004-04-01	10.19	10.19	9.80	9.82	000	6.601307	IAUTX
2004-03-01	10.26	10.32	9.85	10.10	000	6.789532	IAUTX
2004-02-02	9.98	10.19	9.90	10.18	000	6.810821	IAUTX
2004-01-02	9.85	10.06	9.85	9.96	000	6.663631	IAUTX
2003-12-01	9.32	9.83	9.31	9.83	000	6.576656	IAUTX
2003-11-03	9.27	9.27	9.03	9.26	000	6.183478	IAUTX
2003-10-01	9.19	9.28	9.13	9.20	000	6.115058	IAUTX
2003-09-02	9.02	9.21	9.02	9.09	000	6.041944	IAUTX
2003-08-01	8.74	8.93	8.67	8.91	000	5.883719	IAUTX
2003-07-01	9.27	9.33	8.74	8.82	000	5.824287	IAUTX
2003-06-02	9.35	9.54	9.27	9.27	000	6.121446	IAUTX
2003-05-01	8.48	9.38	8.48	9.29	000	6.093228	IAUTX
2003-04-01	8.22	8.56	8.18	8.54	000	5.60131	IAUTX
2003-03-03	8.08	8.39	7.89	8.13	000	5.332395	IAUTX
2003-02-03	8.39	8.39	7.85	8.05	000	5.237044	IAUTX
2003-01-02	8.78	9.20	8.16	8.29	000	5.393179	IAUTX
2002-12-02	8.44	8.72	8.31	8.61	000	5.60136	IAUTX
2002-11-01	8.43	8.61	8.09	8.51	000	5.487941	IAUTX
2002-10-01	8.15	8.40	7.33	8.35	000	5.38476	IAUTX
2002-09-03	8.44	8.47	7.87	7.97	000	5.139704	IAUTX
2002-08-01	8.40	8.97	8.24	8.67	000	5.528612	IAUTX
2002-07-01	9.27	9.27	7.29	8.54	000	5.445715	IAUTX
2002-06-03	9.71	9.77	9.29	9.40	000	5.994112	IAUTX
2002-05-01	10.40	10.40	9.94	9.94	000	6.338455	IAUTX
2002-04-01	10.63	10.71	10.29	10.37	000	6.612654	IAUTX
2002-03-28	10.66	10.66	10.66	10.66	000	6.797578	IAUTX
2016-08-01	19.209999	19.280001	19.09	19.09	000	19.09	LCEAX
2016-07-01	19.07	19.32	18.870001	19.299999	000	19.299999	LCEAX
2016-06-01	18.74	19.07	18.190001	18.99	000	18.99	LCEAX
2016-05-02	18.790001	18.790001	18.379999	18.709999	000	18.643892	LCEAX
2016-04-01	18.51	18.780001	18.17	18.66	000	18.59407	LCEAX
2016-03-01	17.610001	18.459999	17.610001	18.43	000	18.364883	LCEAX
2016-02-01	17.209999	17.530001	16.59	17.40	000	17.275784	LCEAX
2016-01-04	17.42	17.450001	16.42	17.209999	000	17.087139	LCEAX
2015-12-01	18.889999	18.889999	17.299999	17.58	000	17.454498	LCEAX
2015-11-02	18.92	18.940001	18.280001	18.76	000	17.781546	LCEAX
2015-10-01	17.92	18.92	17.92	18.780001	000	17.800503	LCEAX
2015-09-01	17.790001	18.41	17.67	17.969999	000	17.032747	LCEAX
2015-08-03	19.110001	19.290001	17.60	18.24	000	17.225748	LCEAX
2015-07-01	18.67	19.110001	18.52	19.110001	000	18.047371	LCEAX
2015-06-01	18.799999	18.959999	18.52	18.52	000	17.490179	LCEAX
2015-05-01	18.76	19.040001	18.59	18.82	000	17.711266	LCEAX
2015-04-01	18.59	18.83	18.59	18.639999	000	17.541868	LCEAX
2015-03-02	18.66	18.73	18.110001	18.610001	000	17.513638	LCEAX
2015-02-02	18.16	18.690001	18.16	18.620001	000	17.460871	LCEAX
2015-01-02	18.280001	18.459999	17.85	17.959999	000	16.841955	LCEAX
2014-12-01	18.620001	18.75	17.65	18.299999	000	17.160789	LCEAX
2014-11-03	18.17	18.73	18.15	18.73	000	17.139376	LCEAX
2014-10-01	17.620001	18.17	16.969999	18.17	000	16.626934	LCEAX
2014-09-02	18.030001	18.139999	17.75	17.780001	000	16.270054	LCEAX
2014-08-01	17.48	18.040001	17.27	18.040001	000	16.446833	LCEAX
2014-07-01	18.18	18.190001	17.48	17.48	000	15.936288	LCEAX
2014-06-02	17.90	18.190001	17.90	18.110001	000	16.510651	LCEAX
2014-05-01	17.610001	17.879999	17.49	17.879999	000	16.245401	LCEAX
2014-04-01	17.559999	17.629999	17.129999	17.629999	000	16.018257	LCEAX
2014-03-03	17.139999	17.50	17.139999	17.50	000	15.900142	LCEAX
2014-02-03	16.09	17.290001	16.09	17.290001	000	15.653009	LCEAX
2014-01-02	16.75	16.959999	16.40	16.459999	000	14.90159	LCEAX
2013-12-02	16.75	16.940001	16.360001	16.940001	000	15.336146	LCEAX
2013-11-01	16.559999	16.879999	16.459999	16.82	000	15.022821	LCEAX
2013-10-01	15.89	16.65	15.59	16.52	000	14.754876	LCEAX
2013-09-03	15.57	16.27	15.57	15.79	000	14.102875	LCEAX
2013-08-01	16.290001	16.309999	15.54	15.55	000	13.835593	LCEAX
2013-07-01	15.44	16.15	15.42	16.07	000	14.298263	LCEAX
2013-06-03	15.52	15.67	15.04	15.35	000	13.657643	LCEAX
2013-05-01	15.27	15.94	15.27	15.47	000	13.709142	LCEAX
2013-04-01	15.04	15.38	14.88	15.38	000	13.629386	LCEAX
2013-03-01	14.51	15.13	14.51	15.13	000	13.407842	LCEAX
2013-02-01	14.28	14.50	14.14	14.47	000	12.773516	LCEAX
2013-01-02	13.79	14.20	13.76	14.16	000	12.49986	LCEAX
2012-12-03	13.53	13.63	13.29	13.47	000	11.890758	LCEAX
2012-11-01	13.66	13.66	13.01	13.60	000	11.756027	LCEAX
2012-10-01	13.50	13.81	13.46	13.54	000	11.704162	LCEAX
2012-09-04	13.23	13.66	13.20	13.47	000	11.643653	LCEAX
2012-08-01	12.85	13.24	12.75	13.21	000	11.369514	LCEAX
2012-07-02	12.86	13.00	12.61	12.89	000	11.094098	LCEAX
2012-06-01	12.14	12.81	12.10	12.81	000	11.025244	LCEAX
2012-05-01	13.05	13.05	12.29	12.43	000	10.647408	LCEAX
2012-04-02	13.11	13.11	12.56	13.00	000	11.135663	LCEAX
2012-03-01	12.67	13.06	12.41	13.04	000	11.169927	LCEAX
2012-02-01	12.32	12.67	12.32	12.64	000	10.786197	LCEAX
2012-01-03	12.02	12.40	12.02	12.19	000	10.402193	LCEAX
2011-12-01	11.84	11.99	11.34	11.89	000	10.146193	LCEAX
2011-11-01	11.58	12.08	11.13	11.89	000	9.975937	LCEAX
2011-10-03	10.68	12.21	10.68	11.92	000	10.001107	LCEAX
2011-09-01	11.48	11.49	10.82	10.95	000	9.187259	LCEAX
2011-08-01	12.36	12.36	10.79	11.64	000	9.727393	LCEAX
2011-07-01	13.08	13.15	12.43	12.43	000	10.387586	LCEAX
2011-06-01	12.86	12.89	12.41	12.89	000	10.772001	LCEAX
2011-05-02	13.13	13.18	12.91	13.15	000	10.945004	LCEAX
2011-04-01	12.90	13.14	12.65	13.12	000	10.920034	LCEAX
2011-03-01	12.70	12.89	12.34	12.81	000	10.662015	LCEAX
2011-02-01	12.74	13.06	12.69	12.91	000	10.701709	LCEAX
2011-01-03	12.40	12.68	12.36	12.53	000	10.386709	LCEAX
2010-12-01	11.78	12.30	11.78	12.26	000	10.162893	LCEAX
2010-11-01	11.65	12.03	11.54	11.54	000	9.493885	LCEAX
2010-10-01	11.36	11.71	11.28	11.67	000	9.600835	LCEAX
2010-09-01	10.87	11.38	10.87	11.33	000	9.321119	LCEAX
2010-08-02	11.29	11.29	10.51	10.55	000	8.644054	LCEAX
2010-07-01	10.39	11.18	10.32	11.05	000	9.053725	LCEAX
2010-06-01	10.78	11.27	10.40	10.40	000	8.521152	LCEAX
2010-05-03	12.00	12.00	10.75	10.96	000	8.940002	LCEAX
2010-04-01	11.69	12.13	11.69	11.84	000	9.657813	LCEAX
2010-03-01	11.11	11.62	11.11	11.60	000	9.462047	LCEAX
2010-02-01	10.88	11.07	10.52	11.00	000	8.933888	LCEAX
2010-01-04	11.02	11.34	10.74	10.74	000	8.722724	LCEAX
2009-12-01	10.86	11.01	10.75	10.87	000	8.828306	LCEAX
2009-11-02	10.30	10.95	10.30	10.75	000	8.692114	LCEAX
2009-10-01	10.16	10.80	10.07	10.18	000	8.23123	LCEAX
2009-09-01	9.97	10.62	9.91	10.41	000	8.4172	LCEAX
2009-08-03	9.97	10.27	9.75	10.20	000	8.218558	LCEAX
2009-07-01	9.02	9.83	8.56	9.83	000	7.920434	LCEAX
2009-06-01	9.14	9.21	8.69	8.95	000	7.211382	LCEAX
2009-05-01	8.46	9.12	8.46	8.88	000	7.117364	LCEAX
2009-04-01	7.76	8.44	7.76	8.43	000	6.756687	LCEAX
2009-03-02	6.86	7.91	6.58	7.65	000	6.131513	LCEAX
2009-02-02	8.02	8.38	7.17	7.17	000	5.706342	LCEAX
2009-01-02	9.21	9.27	7.99	7.99	000	6.35895	LCEAX
2008-12-01	8.15	8.97	8.15	8.97	000	7.138896	LCEAX
2008-11-03	9.39	9.73	7.68	8.90	000	7.03476	LCEAX
2008-10-01	11.30	11.30	8.38	9.43	000	7.453685	LCEAX
2008-09-02	12.00	12.10	10.89	11.27	000	8.908063	LCEAX
2008-08-01	11.46	12.11	11.46	11.92	000	9.375432	LCEAX
2008-07-01	11.28	11.65	10.95	11.52	000	9.060821	LCEAX
2008-06-02	12.25	12.38	11.21	11.23	000	8.832726	LCEAX
2008-05-01	12.50	12.57	12.18	12.39	000	9.691602	LCEAX
2008-04-01	12.16	12.34	11.73	12.25	000	9.582092	LCEAX
2008-03-03	11.76	12.02	11.31	11.76	000	9.198809	LCEAX
2008-02-01	12.35	12.35	11.74	11.74	000	9.13085	LCEAX
2008-01-02	12.37	12.37	11.53	12.17	000	9.465285	LCEAX
2007-12-03	13.73	14.08	12.41	12.56	000	9.76861	LCEAX
2007-11-01	13.91	14.04	13.16	13.81	000	9.967934	LCEAX
2007-10-01	14.38	14.52	13.83	14.27	000	10.299957	LCEAX
2007-09-04	14.00	14.33	13.67	14.20	000	10.249432	LCEAX
2007-08-01	13.85	14.20	13.37	13.91	000	10.00508	LCEAX
2007-07-02	14.48	14.65	13.72	13.72	000	9.868419	LCEAX
2007-06-01	14.66	14.67	14.22	14.33	000	10.307175	LCEAX
2007-05-01	14.22	14.60	14.22	14.60	000	10.467619	LCEAX
2007-04-02	13.67	14.30	13.67	14.18	000	10.166495	LCEAX
2007-03-01	13.63	13.78	13.37	13.63	000	9.772167	LCEAX
2007-02-01	13.92	14.07	13.62	13.66	000	9.753983	LCEAX
2007-01-03	13.66	13.83	13.57	13.83	000	9.875372	LCEAX
2006-12-01	13.98	14.31	13.58	13.65	000	9.746841	LCEAX
2006-11-01	13.88	14.10	13.74	14.02	000	9.556313	LCEAX
2006-10-02	13.42	13.94	13.42	13.88	000	9.460886	LCEAX
2006-09-01	13.30	13.48	13.12	13.42	000	9.147341	LCEAX
2006-08-01	12.88	13.24	12.83	13.24	000	8.988874	LCEAX
2006-07-03	12.82	12.94	12.45	12.92	000	8.771621	LCEAX
2006-06-01	12.98	12.99	12.47	12.76	000	8.662993	LCEAX
2006-05-01	13.02	13.25	12.70	12.84	000	8.688964	LCEAX
2006-04-03	12.92	13.10	12.75	13.07	000	8.844606	LCEAX
2006-03-01	12.85	13.06	12.75	12.88	000	8.716032	LCEAX
2006-02-01	12.72	12.88	12.48	12.76	000	8.60838	LCEAX
2006-01-03	12.57	12.82	12.50	12.71	000	8.574648	LCEAX
2005-12-01	12.69	12.80	12.41	12.41	000	8.372256	LCEAX
2005-11-01	12.06	12.67	12.06	12.55	000	8.334	LCEAX
2005-10-03	12.18	12.18	11.81	12.11	000	8.041811	LCEAX
2005-09-01	12.31	12.46	12.07	12.22	000	8.114859	LCEAX
2005-08-01	12.46	12.57	12.21	12.32	000	8.154874	LCEAX
2005-07-01	12.13	12.55	12.13	12.47	000	8.254162	LCEAX
2005-06-01	12.15	12.33	12.09	12.10	000	8.009252	LCEAX
2005-05-02	11.91	12.12	11.77	12.05	000	7.950279	LCEAX
2005-04-01	11.94	12.09	11.64	11.86	000	7.824922	LCEAX
2005-03-01	12.26	12.36	11.84	12.00	000	7.91729	LCEAX
2005-02-01	12.01	12.25	12.01	12.21	000	8.029168	LCEAX
2005-01-03	11.99	12.00	11.77	11.92	000	7.838467	LCEAX
2004-12-01	12.02	12.23	11.90	12.10	000	7.956833	LCEAX
2004-11-01	11.50	11.95	11.48	11.86	000	7.628747	LCEAX
2004-10-01	11.59	11.65	11.16	11.48	000	7.384318	LCEAX
2004-09-01	11.43	11.66	11.37	11.42	000	7.345724	LCEAX
2004-08-02	11.26	11.40	10.96	11.40	000	7.310219	LCEAX
2004-07-01	11.40	11.40	11.05	11.23	000	7.201207	LCEAX
2004-06-01	11.32	11.51	11.32	11.49	000	7.367932	LCEAX
2004-05-03	11.37	11.39	11.00	11.31	000	7.252508	LCEAX
2004-04-01	11.25	11.49	11.21	11.27	000	7.226858	LCEAX
2004-03-01	11.42	11.46	10.89	11.19	000	7.175558	LCEAX
2004-02-02	11.11	11.38	11.08	11.32	000	7.235525	LCEAX
2004-01-02	10.95	11.20	10.95	11.08	000	7.082122	LCEAX
2003-12-01	10.54	10.97	10.54	10.97	000	7.011812	LCEAX
2003-11-03	10.33	10.41	10.18	10.41	000	6.629481	LCEAX
2003-10-01	9.92	10.26	9.92	10.26	000	6.533956	LCEAX
2003-09-02	9.90	10.03	9.71	9.73	000	6.196431	LCEAX
2003-08-01	9.51	9.79	9.40	9.79	000	6.222831	LCEAX
2003-07-01	9.47	9.72	9.47	9.59	000	6.095705	LCEAX
2003-06-02	9.49	9.81	9.47	9.47	000	6.019429	LCEAX
2003-05-01	8.88	9.42	8.88	9.42	000	5.975859	LCEAX
2003-04-01	8.40	8.90	8.40	8.88	000	5.633294	LCEAX
2003-03-03	8.18	8.67	7.88	8.31	000	5.271698	LCEAX
2003-02-03	8.41	8.41	8.05	8.22	000	5.214603	LCEAX
2003-01-02	8.91	8.98	8.26	8.38	000	5.316104	LCEAX
2002-12-02	9.10	9.10	8.65	8.71	000	5.525449	LCEAX
2002-11-01	8.80	9.11	8.59	9.11	000	5.779201	LCEAX
2002-10-01	8.47	8.85	7.90	8.70	000	5.519105	LCEAX
2002-09-03	8.65	8.97	8.25	8.25	000	5.233634	LCEAX
2002-08-01	8.67	9.26	8.29	8.93	000	5.665013	LCEAX
2002-07-01	9.43	9.55	8.05	8.84	000	5.607919	LCEAX
2002-06-03	9.93	10.04	9.47	9.61	000	6.096391	LCEAX
2002-05-01	10.24	10.40	10.04	10.13	000	6.426269	LCEAX
2002-04-01	10.40	10.46	10.01	10.14	000	6.432612	LCEAX
2002-03-01	10.19	10.52	10.19	10.43	000	6.616583	LCEAX
2002-02-01	10.05	10.05	9.83	10.03	000	6.362831	LCEAX
2002-01-03	10.12	10.17	9.90	10.10	000	6.407238	LCEAX
2016-08-01	35.66	36.040001	35.48	35.740002	000	35.740002	MEIAX
2016-07-01	34.759998	35.77	34.41	35.720001	000	35.720001	MEIAX
2016-06-01	34.860001	35.220001	33.07	34.689999	000	34.689999	MEIAX
2016-05-02	34.439999	34.860001	33.900002	34.779999	000	34.621189	MEIAX
2016-04-01	33.57	34.650002	33.02	34.209999	000	34.053795	MEIAX
2016-03-01	32.189999	33.490002	32.189999	33.389999	000	33.237537	MEIAX
2016-02-01	31.40	31.83	29.950001	31.50	000	31.250454	MEIAX
2016-01-04	32.279999	32.349998	30.00	31.450001	000	31.20085	MEIAX
2015-12-01	35.369999	35.369999	32.139999	32.790001	000	32.530235	MEIAX
2015-11-02	35.419998	35.439999	34.25	35.09	000	33.394196	MEIAX
2015-10-01	32.400002	35.27	32.400002	35.009998	000	33.318062	MEIAX
2015-09-01	32.41	33.700001	31.74	32.389999	000	30.824678	MEIAX
2015-08-03	35.599998	35.75	31.90	33.380001	000	31.638948	MEIAX
2015-07-01	35.349998	36.049999	34.790001	35.650002	000	33.79055	MEIAX
2015-06-01	35.68	36.169998	34.959999	34.990002	000	33.164974	MEIAX
2015-05-01	35.41	36.099998	35.18	35.669998	000	33.671928	MEIAX
2015-04-01	34.830002	35.630001	34.830002	35.119999	000	33.152737	MEIAX
2015-03-02	35.880001	35.880001	34.599998	34.98	000	33.02058	MEIAX
2015-02-02	34.07	35.799999	34.07	35.630001	000	33.437851	MEIAX
2015-01-02	34.860001	34.93	33.599998	33.599998	000	31.532745	MEIAX
2014-12-01	35.73	36.27	33.630001	34.939999	000	32.790302	MEIAX
2014-11-03	34.900002	35.880001	34.869999	35.880001	000	32.651775	MEIAX
2014-10-01	33.650002	34.93	32.23	34.93	000	31.787251	MEIAX
2014-09-02	34.740002	35.07	34.049999	34.07	000	31.004627	MEIAX
2014-08-01	33.57	34.700001	33.279999	34.700001	000	31.425148	MEIAX
2014-07-01	34.599998	34.82	33.720001	33.720001	000	30.537638	MEIAX
2014-06-02	34.029999	34.82	34.029999	34.360001	000	31.117237	MEIAX
2014-05-01	33.369999	34.009998	33.080002	34.009998	000	30.671114	MEIAX
2014-04-01	33.490002	33.599998	32.360001	33.419998	000	30.139036	MEIAX
2014-03-03	32.939999	33.560001	32.75	33.380001	000	30.102966	MEIAX
2014-02-03	30.98	33.18	30.98	33.18	000	29.712475	MEIAX
2014-01-02	32.880001	33.130001	31.719999	31.719999	000	28.405054	MEIAX
2013-12-02	32.93	33.200001	31.67	33.200001	000	29.730385	MEIAX
2013-11-01	32.110001	33.169998	32.049999	33.07	000	28.961369	MEIAX
2013-10-01	30.92	32.290001	30.18	31.99	000	28.015547	MEIAX
2013-09-03	29.950001	31.65	29.950001	30.75	000	26.929605	MEIAX
2013-08-01	31.34	31.379999	29.76	29.809999	000	26.019817	MEIAX
2013-07-01	29.459999	31.00	29.389999	30.959999	000	27.023602	MEIAX
2013-06-03	29.93	30.32	28.860001	29.280001	000	25.557205	MEIAX
2013-05-01	28.780001	30.370001	28.780001	29.719999	000	25.824562	MEIAX
2013-04-01	28.200001	28.99	28.040001	28.99	000	25.190243	MEIAX
2013-03-01	27.370001	28.40	27.370001	28.299999	000	24.590683	MEIAX
2013-02-01	27.209999	27.59	26.889999	27.32	000	23.650152	MEIAX
2013-01-02	25.98	27.110001	25.950001	26.950001	000	23.329855	MEIAX
2012-12-03	25.25	25.74	25.040001	25.35	000	21.944778	MEIAX
2012-11-01	25.51	25.58	24.35	25.379999	000	21.683651	MEIAX
2012-10-01	25.66	26.030001	25.24	25.25	000	21.572584	MEIAX
2012-09-04	24.83	25.879999	24.83	25.51	000	21.79472	MEIAX
2012-08-01	24.370001	25.139999	24.18	24.90	000	21.196993	MEIAX
2012-07-02	24.049999	24.48	23.530001	24.41	000	20.779863	MEIAX
2012-06-01	22.639999	23.959999	22.59	23.959999	000	20.396784	MEIAX
2012-05-01	25.110001	25.110001	23.07	23.200001	000	19.65106	MEIAX
2012-04-02	25.280001	25.280001	24.120001	24.98	000	21.15877	MEIAX
2012-03-01	24.50	25.200001	24.02	25.08	000	21.243473	MEIAX
2012-02-01	23.51	24.42	23.51	24.309999	000	20.52529	MEIAX
2012-01-03	22.75	23.530001	22.66	23.24	000	19.621874	MEIAX
2011-12-01	22.27	22.65	21.450001	22.379999	000	18.895761	MEIAX
2011-11-01	21.799999	22.82	20.82	22.379999	000	18.786476	MEIAX
2011-10-03	19.59	23.08	19.59	22.459999	000	18.85363	MEIAX
2011-09-01	21.57	21.57	20.00	20.15	000	16.914543	MEIAX
2011-08-01	23.059999	23.059999	20.190001	21.83	000	18.249104	MEIAX
2011-07-01	24.209999	24.370001	23.190001	23.190001	000	19.386015	MEIAX
2011-06-01	23.969999	23.969999	23.08	23.91	000	19.987909	MEIAX
2011-05-02	24.780001	24.780001	24.030001	24.51	000	20.405024	MEIAX
2011-04-01	24.24	24.77	23.799999	24.77	000	20.621479	MEIAX
2011-03-01	23.76	24.15	22.90	24.110001	000	20.072016	MEIAX
2011-02-01	23.67	24.280001	23.610001	24.08	000	19.991142	MEIAX
2011-01-03	23.030001	23.50	22.940001	23.309999	000	19.351891	MEIAX
2010-12-01	21.83	22.84	21.83	22.809999	000	18.93679	MEIAX
2010-11-01	21.57	22.389999	21.40	21.40	000	17.689629	MEIAX
2010-10-01	21.07	21.67	20.93	21.57	000	17.830153	MEIAX
2010-09-01	20.02	21.110001	20.02	20.950001	000	17.31765	MEIAX
2010-08-02	20.77	20.84	19.42	19.459999	000	16.039263	MEIAX
2010-07-01	19.110001	20.49	19.030001	20.35	000	16.772818	MEIAX
2010-06-01	19.82	20.620001	19.129999	19.129999	000	15.767271	MEIAX
2010-05-03	22.16	22.16	19.809999	20.15	000	16.537983	MEIAX
2010-04-01	21.82	22.440001	21.790001	21.91	000	17.982492	MEIAX
2010-03-01	20.780001	21.790001	20.780001	21.639999	000	17.760891	MEIAX
2010-02-01	20.41	20.719999	19.76	20.620001	000	16.875225	MEIAX
2010-01-04	21.10	21.34	20.139999	20.139999	000	16.482395	MEIAX
2009-12-01	20.74	20.950001	20.40	20.77	000	16.997984	MEIAX
2009-11-02	19.620001	20.75	19.620001	20.48	000	16.679468	MEIAX
2009-10-01	19.48	20.68	19.41	19.48	000	15.865042	MEIAX
2009-09-01	19.02	20.219999	18.940001	19.92	000	16.223391	MEIAX
2009-08-03	19.110001	19.559999	18.67	19.389999	000	15.742969	MEIAX
2009-07-01	17.83	18.799999	16.959999	18.799999	000	15.263941	MEIAX
2009-06-01	18.209999	18.24	17.34	17.73	000	14.395195	MEIAX
2009-05-01	16.76	17.93	16.76	17.85	000	14.419665	MEIAX
2009-04-01	15.56	16.67	15.56	16.620001	000	13.426042	MEIAX
2009-03-02	13.47	15.99	12.89	15.30	000	12.359713	MEIAX
2009-02-02	15.89	16.690001	14.12	14.12	000	11.355255	MEIAX
2009-01-02	18.00	18.01	15.35	15.95	000	12.826935	MEIAX
2008-12-01	15.63	17.57	15.63	17.540001	000	14.105608	MEIAX
2008-11-03	18.27	19.00	14.38	17.16	000	13.709626	MEIAX
2008-10-01	21.719999	21.719999	15.92	18.280001	000	14.604427	MEIAX
2008-09-02	23.709999	23.73	20.73	21.870001	000	17.472584	MEIAX
2008-08-01	23.10	24.01	22.98	23.75	000	18.909496	MEIAX
2008-07-01	23.620001	23.620001	22.32	23.24	000	18.503439	MEIAX
2008-06-02	25.370001	25.559999	23.49	23.530001	000	18.734335	MEIAX
2008-05-01	25.57	26.059999	25.209999	25.59	000	20.303246	MEIAX
2008-04-01	24.860001	25.35	24.370001	25.17	000	19.970015	MEIAX
2008-03-03	24.290001	24.610001	23.219999	24.02	000	19.057598	MEIAX
2008-02-01	25.469999	25.469999	24.25	24.280001	000	19.228357	MEIAX
2008-01-02	26.15	26.190001	23.809999	25.139999	000	19.909426	MEIAX
2007-12-03	28.67	29.450001	26.139999	26.530001	000	21.010227	MEIAX
2007-11-01	28.84	29.07	27.27	28.75	000	21.182671	MEIAX
2007-10-01	29.459999	29.84	28.690001	29.66	000	21.853149	MEIAX
2007-09-04	28.370001	29.17	27.68	29.059999	000	21.411076	MEIAX
2007-08-01	27.92	28.549999	26.889999	28.110001	000	20.660927	MEIAX
2007-07-02	29.07	29.639999	27.620001	27.690001	000	20.352224	MEIAX
2007-06-01	29.41	29.440001	28.48	28.780001	000	21.153378	MEIAX
2007-05-01	28.42	29.35	28.42	29.32	000	21.482441	MEIAX
2007-04-02	27.32	28.65	27.32	28.33	000	20.757078	MEIAX
2007-03-01	26.90	27.60	26.290001	27.27	000	19.919624	MEIAX
2007-02-01	27.450001	27.90	26.84	26.940001	000	19.628391	MEIAX
2007-01-03	26.74	27.23	26.559999	27.190001	000	19.810539	MEIAX
2006-12-01	27.110001	27.52	26.559999	26.77	000	19.504528	MEIAX
2006-11-01	26.450001	27.200001	26.40	27.190001	000	19.176344	MEIAX
2006-10-02	25.639999	26.83	25.639999	26.549999	000	18.724968	MEIAX
2006-09-01	25.32	25.75	25.02	25.700001	000	18.125488	MEIAX
2006-08-01	24.74	25.200001	24.610001	25.200001	000	17.69348	MEIAX
2006-07-03	24.620001	24.91	23.92	24.85	000	17.447735	MEIAX
2006-06-01	24.700001	24.809999	23.41	24.41	000	17.138802	MEIAX
2006-05-01	24.969999	25.459999	24.129999	24.459999	000	17.11618	MEIAX
2006-04-03	24.370001	25.07	24.25	25.040001	000	17.522043	MEIAX
2006-03-01	24.200001	24.690001	23.879999	24.27	000	16.983227	MEIAX
2006-02-01	23.85	24.290001	23.440001	24.040001	000	16.785681	MEIAX
2006-01-03	23.530001	23.940001	23.51	23.85	000	16.653015	MEIAX
2005-12-01	24.559999	24.559999	23.15	23.15	000	16.164248	MEIAX
2005-11-01	23.68	24.629999	23.68	24.27	000	16.096891	MEIAX
2005-10-03	23.940001	23.940001	22.92	23.709999	000	15.725475	MEIAX
2005-09-01	23.940001	24.290001	23.76	23.98	000	15.904551	MEIAX
2005-08-01	23.940001	24.18	23.50	23.809999	000	15.746132	MEIAX
2005-07-01	23.35	24.139999	23.34	23.98	000	15.858557	MEIAX
2005-06-01	23.40	23.84	23.25	23.25	000	15.375791	MEIAX
2005-05-02	22.889999	23.34	22.50	23.219999	000	15.309258	MEIAX
2005-04-01	23.219999	23.50	22.469999	22.83	000	15.052126	MEIAX
2005-03-01	23.639999	24.00	22.93	23.290001	000	15.355411	MEIAX
2005-02-01	23.049999	23.67	23.049999	23.540001	000	15.480032	MEIAX
2005-01-03	22.92	22.98	22.549999	22.870001	000	15.039436	MEIAX
2004-12-01	22.790001	23.190001	22.42	23.139999	000	15.216989	MEIAX
2004-11-01	21.52	22.65	21.49	22.52	000	14.765086	MEIAX
2004-10-01	21.379999	21.59	20.889999	21.52	000	14.109443	MEIAX
2004-09-01	20.90	21.360001	20.90	21.10	000	13.834072	MEIAX
2004-08-02	20.65	20.879999	20.08	20.879999	000	13.649297	MEIAX
2004-07-01	20.780001	20.780001	20.23	20.540001	000	13.421863	MEIAX
2004-06-01	20.57	20.98	20.530001	20.92	000	13.670173	MEIAX
2004-05-03	20.790001	20.85	20.059999	20.57	000	13.400227	MEIAX
2004-04-01	20.77	21.040001	20.620001	20.620001	000	13.432799	MEIAX
2004-03-01	21.18	21.200001	20.10	20.65	000	13.452342	MEIAX
2004-02-02	20.66	21.09	20.540001	20.99	000	13.640014	MEIAX
2004-01-02	20.299999	20.91	20.299999	20.58	000	13.373582	MEIAX
2003-12-01	19.290001	20.34	19.25	20.34	000	13.217622	MEIAX
2003-11-03	18.93	19.10	18.68	19.10	000	12.379406	MEIAX
2003-10-01	18.25	18.82	18.25	18.82	000	12.197927	MEIAX
2003-09-02	18.23	18.559999	17.889999	17.90	000	11.601642	MEIAX
2003-08-01	17.65	18.120001	17.49	18.030001	000	11.650312	MEIAX
2003-07-01	17.719999	17.99	17.530001	17.809999	000	11.508156	MEIAX
2003-06-02	17.629999	18.24	17.610001	17.610001	000	11.378924	MEIAX
2003-05-01	16.59	17.52	16.59	17.52	000	11.284394	MEIAX
2003-04-01	15.65	16.67	15.65	16.60	000	10.691834	MEIAX
2003-03-03	15.57	16.27	14.80	15.43	000	9.938253	MEIAX
2003-02-03	16.110001	16.110001	15.32	15.59	000	10.004679	MEIAX
2003-01-02	16.959999	17.290001	15.75	16.049999	000	10.274692	MEIAX
2002-12-02	17.129999	17.129999	16.43	16.52	000	10.550071	MEIAX
2002-11-01	16.73	17.190001	16.280001	17.190001	000	10.945907	MEIAX
2002-10-01	16.15	16.76	14.66	16.450001	000	10.474705	MEIAX
2002-09-03	16.59	17.08	15.59	15.66	000	9.971663	MEIAX
2002-08-01	16.610001	17.76	15.82	17.209999	000	10.913898	MEIAX
2002-07-01	18.389999	18.51	15.05	17.01	000	10.787066	MEIAX
2002-06-03	19.25	19.299999	18.25	18.59	000	11.78904	MEIAX
2002-05-01	19.67	19.92	19.309999	19.60	000	12.40183	MEIAX
2002-04-01	19.98	20.01	19.32	19.49	000	12.332227	MEIAX
2002-03-01	19.639999	20.23	19.639999	19.99	000	12.648601	MEIAX
2002-02-01	19.030001	19.41	18.43	19.389999	000	12.252364	MEIAX
2002-01-02	19.42	19.610001	18.75	19.129999	000	12.088072	MEIAX
2001-12-03	18.959999	19.51	18.75	19.42	000	12.2233	MEIAX
2001-11-01	18.40	19.219999	18.40	19.07	000	11.972617	MEIAX
2001-10-01	17.790001	18.59	17.790001	18.09	000	11.357349	MEIAX
2001-09-04	19.27	19.27	16.76	17.93	000	11.256898	MEIAX
2001-08-01	20.01	20.030001	19.23	19.280001	000	12.077267	MEIAX
2001-07-02	20.33	20.33	19.290001	19.969999	000	12.509492	MEIAX
2001-06-01	20.870001	21.120001	20.110001	20.219999	000	12.666096	MEIAX
2001-05-01	20.629999	21.190001	20.25	20.90	000	13.066793	MEIAX
2001-04-02	19.34	20.559999	18.959999	20.52	000	12.829216	MEIAX
2001-03-01	20.26	20.76	18.60	19.49	000	12.185254	MEIAX
2001-02-01	20.629999	20.91	20.09	20.24	000	12.62624	MEIAX
2001-01-02	20.92	20.969999	20.07	20.58	000	12.838341	MEIAX
2000-12-01	20.66	21.379999	20.25	21.25	000	13.256305	MEIAX
2000-11-01	20.77	20.809999	20.49	20.66	000	12.505841	MEIAX
2000-10-02	20.030001	20.74	19.34	20.74	000	12.554267	MEIAX
2000-09-01	19.379999	20.049999	19.24	19.98	000	12.094226	MEIAX
2000-08-01	18.549999	19.40	18.549999	19.379999	000	11.698217	MEIAX
2000-07-03	18.35	18.530001	18.049999	18.360001	000	11.082522	MEIAX
2000-06-01	18.440001	18.559999	18.08	18.120001	000	10.937654	MEIAX
2000-05-01	17.700001	18.35	17.360001	18.35	000	11.043051	MEIAX
2000-04-03	17.440001	17.620001	16.91	17.540001	000	10.555592	MEIAX
2000-03-01	15.46	17.24	15.18	17.24	000	10.375051	MEIAX
2000-02-01	16.290001	16.50	14.99	15.26	000	9.152984	MEIAX
2000-01-03	16.77	16.969999	16.110001	16.280001	000	9.764782	MEIAX
1999-12-01	17.18	17.389999	16.59	17.07	000	10.238626	MEIAX
1999-11-01	17.08	17.82	17.059999	17.190001	000	10.132709	MEIAX
1999-10-01	16.549999	17.15	16.190001	17.15	000	10.10913	MEIAX
1999-09-01	17.299999	17.469999	16.440001	16.57	000	9.767246	MEIAX
1999-08-02	17.620001	17.68	17.139999	17.17	000	10.087386	MEIAX
1999-07-01	17.950001	18.24	17.57	17.57	000	10.322386	MEIAX
1999-06-01	17.440001	18.030001	17.440001	17.83	000	10.475136	MEIAX
1999-05-03	17.75	17.809999	17.200001	17.41	000	10.196459	MEIAX
1999-04-01	16.32	17.57	16.32	17.43	000	10.208172	MEIAX
1999-03-01	15.91	16.68	15.88	16.290001	000	9.540512	MEIAX
1999-02-01	15.94	16.129999	15.64	15.93	000	9.298611	MEIAX
1999-01-04	16.40	16.610001	15.87	16.02	000	9.351146	MEIAX
1998-12-01	16.16	16.42	15.49	16.42	000	9.584632	MEIAX
1998-11-02	15.83	16.42	15.83	16.16	000	9.272084	MEIAX
1998-10-01	14.79	15.69	14.68	15.69	000	9.002414	MEIAX
1998-09-01	14.38	15.34	14.28	14.95	000	8.577826	MEIAX
1998-08-03	15.46	15.46	14.20	14.20	000	8.117785	MEIAX
1998-07-01	16.07	16.190001	15.50	15.50	000	8.860962	MEIAX
1998-06-01	15.82	16.07	15.53	15.91	000	9.095348	MEIAX
1998-05-01	16.02	16.049999	15.64	15.77	000	8.984012	MEIAX
1998-04-01	15.87	16.10	15.52	15.89	000	9.052374	MEIAX
1998-03-02	15.10	15.86	15.01	15.81	000	9.006799	MEIAX
1998-02-02	14.51	15.08	14.51	15.08	000	8.590925	MEIAX
1998-01-02	14.36	14.36	13.73	14.25	000	8.118082	MEIAX
1997-12-01	14.02	14.37	13.93	14.37	000	8.186445	MEIAX
1997-11-03	13.60	13.93	13.34	13.89	000	7.912994	MEIAX
1997-10-01	15.82	16.129999	13.33	13.33	000	7.593967	MEIAX
1997-09-02	15.14	15.70	15.07	15.70	000	8.860449	MEIAX
1997-08-01	15.16	15.30	14.73	14.82	000	8.363811	MEIAX
1997-07-01	14.39	15.27	14.39	15.27	000	8.617774	MEIAX
1997-06-02	13.70	14.42	13.70	14.32	000	8.081632	MEIAX
1997-05-01	12.94	13.71	12.94	13.71	000	7.737373	MEIAX
1997-04-01	12.60	12.95	12.35	12.95	000	7.308459	MEIAX
1997-03-03	12.95	13.28	12.59	12.59	000	7.10529	MEIAX
1997-02-03	12.69	13.09	12.64	12.91	000	7.285885	MEIAX
1997-01-02	12.13	12.67	12.13	12.67	000	7.150438	MEIAX
1996-12-02	12.64	12.64	12.16	12.22	000	6.896477	MEIAX
1996-11-01	11.93	12.63	11.93	12.63	000	7.038836	MEIAX
1996-10-01	11.67	11.98	11.67	11.91	000	6.637572	MEIAX
1996-09-03	11.10	11.63	11.08	11.63	000	6.481525	MEIAX
1996-08-01	10.85	11.22	10.85	11.07	000	6.169431	MEIAX
1996-07-01	11.04	11.05	10.56	10.71	000	5.9688	MEIAX
1996-06-03	10.92	11.00	10.80	11.00	000	6.13042	MEIAX
1996-05-01	10.77	11.05	10.52	10.93	000	6.091408	MEIAX
1996-04-01	10.63	10.76	10.40	10.76	000	5.996665	MEIAX
1996-03-01	10.42	10.61	10.24	10.61	000	5.913068	MEIAX
1996-02-01	10.31	10.60	10.27	10.36	000	5.77374	MEIAX
1996-01-02	10.00	10.24	9.74	10.24	000	5.706863	MEIAX
1995-12-29	10.00	10.00	10.00	10.00	000	5.573109	MEIAX
2016-08-01	14.29	14.35	14.23	14.29	000	14.29	MFBFX
2016-07-01	14.19	14.33	14.19	14.32	000	14.32	MFBFX
2016-06-01	13.90	14.14	13.90	14.14	000	14.103389	MFBFX
2016-05-02	13.95	13.99	13.86	13.92	000	13.847603	MFBFX
2016-04-01	13.83	13.99	13.83	13.99	000	13.880165	MFBFX
2016-03-01	13.50	13.83	13.50	13.83	000	13.68508	MFBFX
2016-02-01	13.40	13.53	13.37	13.53	000	13.352327	MFBFX
2016-01-04	13.43	13.50	13.37	13.44	000	13.226147	MFBFX
2015-12-01	13.66	13.66	13.40	13.42	000	13.169015	MFBFX
2015-11-02	13.69	13.69	13.57	13.61	000	13.28231	MFBFX
2015-10-01	13.60	13.77	13.60	13.70	000	13.331803	MFBFX
2015-09-01	13.63	13.72	13.60	13.61	000	13.206465	MFBFX
2015-08-03	13.79	13.79	13.58	13.62	000	13.177382	MFBFX
2015-07-01	13.69	13.80	13.67	13.76	000	13.273765	MFBFX
2015-06-01	13.93	13.93	13.67	13.73	000	13.206237	MFBFX
2015-05-01	14.06	14.06	13.92	14.00	000	13.426736	MFBFX
2015-04-01	14.25	14.29	14.11	14.11	000	13.49354	MFBFX
2015-03-02	14.16	14.21	14.06	14.20	000	13.540205	MFBFX
2015-02-02	14.28	14.28	14.07	14.21	000	13.510535	MFBFX
2015-01-02	14.01	14.28	14.01	14.28	000	13.535976	MFBFX
2014-12-01	14.01	14.01	13.88	13.98	000	13.211563	MFBFX
2014-11-03	14.03	14.05	13.93	14.05	000	13.236847	MFBFX
2014-10-01	13.98	14.11	13.97	14.04	000	13.186913	MFBFX
2014-09-02	14.14	14.14	13.92	13.93	000	13.045418	MFBFX
2014-08-01	14.02	14.19	14.02	14.18	000	13.240429	MFBFX
2014-07-01	14.11	14.12	14.02	14.02	000	13.053206	MFBFX
2014-06-02	14.11	14.14	14.06	14.14	000	13.126513	MFBFX
2014-05-01	14.05	14.15	14.03	14.15	000	13.096751	MFBFX
2014-04-01	13.93	14.02	13.91	14.02	000	12.937912	MFBFX
2014-03-03	13.99	13.99	13.88	13.93	000	12.815348	MFBFX
2014-02-03	13.90	13.98	13.85	13.98	000	12.821672	MFBFX
2014-01-02	13.73	13.86	13.73	13.86	000	12.672517	MFBFX
2013-12-02	13.74	13.76	13.70	13.71	000	12.49826	MFBFX
2013-11-01	13.83	13.83	13.73	13.77	000	12.51636	MFBFX
2013-10-01	13.67	13.87	13.67	13.87	000	12.538787	MFBFX
2013-09-03	13.55	13.72	13.47	13.68	000	12.332251	MFBFX
2013-08-01	13.68	13.74	13.51	13.60	000	12.226126	MFBFX
2013-07-01	13.67	13.83	13.55	13.74	000	12.317444	MFBFX
2013-06-03	14.08	14.08	13.56	13.67	000	12.220823	MFBFX
2013-05-01	14.41	14.42	14.09	14.09	000	12.561233	MFBFX
2013-04-01	14.21	14.38	14.20	14.38	000	12.785291	MFBFX
2013-03-01	14.22	14.22	14.13	14.20	000	12.591012	MFBFX
2013-02-01	14.17	14.21	14.14	14.21	000	12.565297	MFBFX
2013-01-02	14.28	14.30	14.18	14.18	000	12.502567	MFBFX
2012-12-03	14.30	14.33	14.23	14.29	000	12.561346	MFBFX
2012-11-01	14.31	14.34	14.23	14.30	000	12.532365	MFBFX
2012-10-01	14.24	14.33	14.24	14.33	000	12.519987	MFBFX
2012-09-04	14.15	14.23	14.11	14.23	000	12.391755	MFBFX
2012-08-01	14.11	14.16	13.99	14.16	000	12.289175	MFBFX
2012-07-02	13.92	14.13	13.91	14.13	000	12.221452	MFBFX
2012-06-01	13.84	13.89	13.76	13.87	000	11.954059	MFBFX
2012-05-01	13.85	13.92	13.75	13.82	000	11.866374	MFBFX
2012-04-02	13.75	13.86	13.71	13.86	000	11.855876	MFBFX
2012-03-01	13.86	13.89	13.68	13.74	000	11.709101	MFBFX
2012-02-01	13.76	13.88	13.74	13.87	000	11.77525	MFBFX
2012-01-03	13.49	13.76	13.49	13.76	000	11.637257	MFBFX
2011-12-01	13.28	13.50	13.28	13.50	000	11.37163	MFBFX
2011-11-01	13.55	13.57	13.28	13.28	000	11.139014	MFBFX
2011-10-03	13.24	13.54	13.08	13.54	000	11.307532	MFBFX
2011-09-01	13.52	13.57	13.24	13.24	000	11.008673	MFBFX
2011-08-01	13.73	13.77	13.36	13.48	000	11.157548	MFBFX
2011-07-01	13.53	13.70	13.53	13.70	000	11.288177	MFBFX
2011-06-01	13.74	13.74	13.51	13.53	000	11.097432	MFBFX
2011-05-02	13.64	13.71	13.64	13.70	000	11.1853	MFBFX
2011-04-01	13.48	13.64	13.48	13.64	000	11.085878	MFBFX
2011-03-01	13.54	13.56	13.47	13.47	000	10.897876	MFBFX
2011-02-01	13.43	13.53	13.37	13.53	000	10.896071	MFBFX
2011-01-03	13.39	13.47	13.35	13.45	000	10.781973	MFBFX
2010-12-01	13.41	13.46	13.24	13.39	000	10.68447	MFBFX
2010-11-01	13.66	13.76	13.44	13.48	000	10.70633	MFBFX
2010-10-01	13.58	13.69	13.58	13.66	000	10.799393	MFBFX
2010-09-01	13.43	13.59	13.40	13.58	000	10.687309	MFBFX
2010-08-02	13.32	13.49	13.32	13.46	000	10.544474	MFBFX
2010-07-01	13.05	13.34	13.03	13.34	000	10.402293	MFBFX
2010-06-01	12.90	13.05	12.82	13.05	000	10.128683	MFBFX
2010-05-03	13.16	13.19	12.88	12.92	000	9.980105	MFBFX
2010-04-01	13.03	13.18	12.97	13.17	000	10.124249	MFBFX
2010-03-01	12.94	13.07	12.94	13.03	000	10.016625	MFBFX
2010-02-01	12.91	12.95	12.81	12.95	000	9.907648	MFBFX
2010-01-04	12.76	12.97	12.76	12.94	000	9.853256	MFBFX
2009-12-01	12.73	12.81	12.68	12.73	000	9.648299	MFBFX
2009-11-02	12.67	12.76	12.61	12.76	000	9.625526	MFBFX
2009-10-01	12.59	12.69	12.56	12.69	000	9.527709	MFBFX
2009-09-01	12.30	12.57	12.28	12.56	000	9.386019	MFBFX
2009-08-03	12.03	12.29	12.03	12.29	000	9.14114	MFBFX
2009-07-01	11.58	12.07	11.58	12.07	000	8.934303	MFBFX
2009-06-01	11.29	11.57	11.29	11.57	000	8.521987	MFBFX
2009-05-01	10.97	11.34	10.97	11.34	000	8.310707	MFBFX
2009-04-01	10.57	10.94	10.50	10.94	000	7.976757	MFBFX
2009-03-02	10.48	10.55	10.34	10.55	000	7.655663	MFBFX
2009-02-02	10.69	10.73	10.45	10.45	000	7.545649	MFBFX
2009-01-02	10.51	10.78	10.49	10.64	000	7.644686	MFBFX
2008-12-01	10.20	10.52	10.13	10.51	000	7.512922	MFBFX
2008-11-03	10.31	10.45	10.11	10.22	000	7.26812	MFBFX
2008-10-01	11.16	11.16	10.30	10.30	000	7.286272	MFBFX
2008-09-02	11.85	11.91	11.15	11.15	000	7.844806	MFBFX
2008-08-01	11.82	11.88	11.78	11.81	000	8.267875	MFBFX
2008-07-01	11.92	11.99	11.74	11.81	000	8.228704	MFBFX
2008-06-02	12.09	12.12	11.89	11.93	000	8.272834	MFBFX
2008-05-01	12.20	12.24	12.02	12.05	000	8.316856	MFBFX
2008-04-01	12.09	12.20	12.06	12.18	000	8.367416	MFBFX
2008-03-03	12.26	12.26	12.08	12.16	000	8.315078	MFBFX
2008-02-01	12.42	12.43	12.11	12.27	000	8.351594	MFBFX
2008-01-02	12.44	12.49	12.35	12.39	000	8.394562	MFBFX
2007-12-03	12.47	12.47	12.23	12.37	000	8.343008	MFBFX
2007-11-01	12.48	12.50	12.39	12.43	000	8.3454	MFBFX
2007-10-01	12.42	12.54	12.39	12.44	000	8.314486	MFBFX
2007-09-04	12.37	12.47	12.31	12.41	000	8.255285	MFBFX
2007-08-01	12.31	12.40	12.28	12.37	000	8.189587	MFBFX
2007-07-02	12.42	12.42	12.29	12.32	000	8.118333	MFBFX
2007-06-01	12.50	12.52	12.32	12.41	000	8.139047	MFBFX
2007-05-01	12.68	12.69	12.54	12.54	000	8.187044	MFBFX
2007-04-02	12.66	12.70	12.60	12.69	000	8.248006	MFBFX
2007-03-01	12.73	12.75	12.66	12.66	000	8.192081	MFBFX
2007-02-01	12.56	12.75	12.56	12.73	000	8.200968	MFBFX
2007-01-03	12.65	12.68	12.53	12.57	000	8.062325	MFBFX
2006-12-01	12.74	12.74	12.62	12.62	000	8.058248	MFBFX
2006-11-01	12.63	12.71	12.55	12.71	000	8.079732	MFBFX
2006-10-02	12.56	12.60	12.47	12.60	000	7.974403	MFBFX
2006-09-01	12.50	12.59	12.46	12.56	000	7.913645	MFBFX
2006-08-01	12.35	12.49	12.34	12.49	000	7.834453	MFBFX
2006-07-03	12.23	12.34	12.19	12.34	000	7.705632	MFBFX
2006-06-01	12.31	12.37	12.16	12.24	000	7.608502	MFBFX
2006-05-01	12.35	12.36	12.31	12.31	000	7.616862	MFBFX
2006-04-03	12.46	12.48	12.35	12.38	000	7.625384	MFBFX
2006-03-01	12.62	12.62	12.46	12.47	000	7.646048	MFBFX
2006-02-01	12.64	12.65	12.59	12.64	000	7.715451	MFBFX
2006-01-03	12.71	12.74	12.65	12.66	000	7.693341	MFBFX
2005-12-01	12.61	12.72	12.58	12.69	000	7.677461	MFBFX
2005-11-01	12.61	12.68	12.56	12.63	000	7.607468	MFBFX
2005-10-03	12.76	12.78	12.62	12.62	000	7.567767	MFBFX
2005-09-01	13.02	13.02	12.79	12.79	000	7.635676	MFBFX
2005-08-01	12.90	13.02	12.82	13.02	000	7.735395	MFBFX
2005-07-01	12.99	12.99	12.90	12.92	000	7.640529	MFBFX
2005-06-01	13.05	13.08	12.96	13.04	000	7.684122	MFBFX
2005-05-02	12.91	12.99	12.86	12.99	000	7.617591	MFBFX
2005-04-01	12.87	12.94	12.85	12.91	000	7.536797	MFBFX
2005-03-01	13.09	13.13	12.82	12.85	000	7.468144	MFBFX
2005-02-01	13.18	13.29	13.09	13.09	000	7.572643	MFBFX
2005-01-03	13.16	13.18	13.11	13.18	000	7.589893	MFBFX
2004-12-01	13.06	13.24	13.05	13.16	000	7.543876	MFBFX
2004-11-01	13.17	13.21	13.07	13.07	000	7.458073	MFBFX
2004-10-01	13.09	13.21	13.06	13.20	000	7.498278	MFBFX
2004-09-01	13.09	13.19	13.00	13.12	000	7.41888	MFBFX
2004-08-02	12.88	13.05	12.88	13.05	000	7.345577	MFBFX
2004-07-01	12.82	12.95	12.81	12.88	000	7.249887	MFBFX
2004-06-01	12.74	12.79	12.65	12.79	000	7.165561	MFBFX
2004-05-03	12.92	12.92	12.64	12.77	000	7.120688	MFBFX
2004-04-01	13.29	13.29	12.90	12.92	000	7.171148	MFBFX
2004-03-01	13.27	13.41	13.22	13.32	000	7.392019	MFBFX
2004-02-02	13.16	13.27	13.14	13.27	000	7.332132	MFBFX
2004-01-02	13.05	13.31	13.05	13.17	000	7.244427	MFBFX
2003-12-01	12.97	13.16	12.97	13.10	000	7.173591	MFBFX
2003-11-03	12.95	13.08	12.88	13.00	000	7.086744	MFBFX
2003-10-01	13.11	13.11	12.90	12.98	000	7.043826	MFBFX
2003-09-02	12.69	13.11	12.69	13.11	000	7.082011	MFBFX
2003-08-01	12.70	12.78	12.61	12.74	000	6.850975	MFBFX
2003-07-01	13.24	13.25	12.71	12.71	000	6.803214	MFBFX
2003-06-02	13.27	13.51	13.25	13.26	000	7.064945	MFBFX
2003-05-01	13.04	13.32	13.03	13.31	000	7.059473	MFBFX
2003-04-01	12.82	13.03	12.77	13.03	000	6.879291	MFBFX
2003-03-03	12.84	12.87	12.61	12.80	000	6.726052	MFBFX
2003-02-03	12.63	12.82	12.63	12.82	000	6.704357	MFBFX
2003-01-02	12.53	12.66	12.53	12.63	000	6.587409	MFBFX
2002-12-02	12.40	12.67	12.39	12.65	000	6.580587	MFBFX
2002-11-01	12.25	12.45	12.24	12.36	000	6.397757	MFBFX
2002-10-01	12.43	12.44	11.99	12.26	000	6.313649	MFBFX
2002-09-03	12.40	12.49	12.33	12.48	000	6.393312	MFBFX
2002-08-01	12.18	12.33	12.13	12.33	000	6.283518	MFBFX
2002-07-01	12.20	12.29	12.05	12.14	000	6.154026	MFBFX
2002-06-03	12.32	12.41	12.20	12.20	000	6.151081	MFBFX
2002-05-01	12.26	12.31	12.14	12.31	000	6.173501	MFBFX
2002-04-01	12.13	12.31	12.13	12.27	000	6.120949	MFBFX
2002-03-01	12.37	12.37	12.13	12.13	000	6.019547	MFBFX
2002-02-01	12.43	12.46	12.35	12.43	000	6.13601	MFBFX
2002-01-02	12.33	12.52	12.33	12.40	000	6.090226	MFBFX
2001-12-03	12.56	12.59	12.25	12.39	000	6.054986	MFBFX
2001-11-01	12.78	12.81	12.41	12.55	000	6.102338	MFBFX
2001-10-01	12.52	12.75	12.49	12.75	000	6.168983	MFBFX
2001-09-04	12.49	12.58	12.42	12.50	000	6.0174	MFBFX
2001-08-01	12.57	12.67	12.46	12.59	000	6.028673	MFBFX
2001-07-02	12.37	12.59	12.27	12.59	000	5.96578	MFBFX
2001-06-01	12.40	12.46	12.32	12.32	000	5.806674	MFBFX
2001-05-01	12.38	12.42	12.25	12.37	000	5.798267	MFBFX
2001-04-02	12.50	12.50	12.27	12.34	000	5.752434	MFBFX
2001-03-01	12.61	12.62	12.47	12.51	000	5.799491	MFBFX
2001-02-01	12.55	12.57	12.39	12.57	000	5.794496	MFBFX
2001-01-02	12.44	12.49	12.27	12.49	000	5.724586	MFBFX
2000-12-01	12.13	12.39	12.02	12.33	000	5.61809	MFBFX
2000-11-01	12.09	12.13	11.95	12.13	000	5.4937	MFBFX
2000-10-02	12.11	12.13	12.00	12.07	000	5.433518	MFBFX
2000-09-01	12.19	12.19	12.04	12.12	000	5.423137	MFBFX
2000-08-01	12.13	12.19	12.06	12.19	000	5.421794	MFBFX
2000-07-03	12.08	12.13	12.00	12.11	000	5.354242	MFBFX
2000-06-01	11.87	12.06	11.84	12.06	000	5.300354	MFBFX
2000-05-01	12.00	12.00	11.69	11.82	000	5.163364	MFBFX
2000-04-03	12.25	12.25	12.02	12.02	000	5.219226	MFBFX
2000-03-01	12.23	12.26	12.08	12.23	000	5.279198	MFBFX
2000-02-01	12.12	12.20	12.05	12.15	000	5.213789	MFBFX
2000-01-03	12.10	12.14	11.97	12.09	000	5.157222	MFBFX
1999-12-01	12.26	12.36	12.15	12.18	000	5.164698	MFBFX
1999-11-01	12.31	12.39	12.24	12.27	000	5.172305	MFBFX
1999-10-01	12.33	12.33	12.16	12.33	000	5.167619	MFBFX
1999-09-01	12.39	12.48	12.29	12.40	000	5.167031	MFBFX
1999-08-02	12.53	12.57	12.30	12.40	000	5.137422	MFBFX
1999-07-01	12.65	12.74	12.54	12.54	000	5.165986	MFBFX
1999-06-01	12.74	12.74	12.52	12.65	000	5.182052	MFBFX
1999-05-03	13.08	13.08	12.82	12.82	000	5.222425	MFBFX
1999-04-01	13.06	13.18	13.05	13.08	000	5.299417	MFBFX
1999-03-01	12.91	13.10	12.83	13.07	000	5.266577	MFBFX
1999-02-01	13.29	13.29	12.95	12.97	000	5.19754	MFBFX
1999-01-04	13.29	13.35	13.10	13.35	000	5.321239	MFBFX
1998-12-01	13.39	13.39	13.14	13.29	000	5.268624	MFBFX
1998-11-02	13.14	13.36	12.95	13.36	000	5.251282	MFBFX
1998-10-01	13.65	13.65	13.16	13.23	000	5.17169	MFBFX
1998-09-01	13.31	13.57	13.22	13.57	000	5.276229	MFBFX
1998-08-03	13.60	13.60	13.35	13.35	000	5.161831	MFBFX
1998-07-01	13.64	13.64	13.53	13.55	000	5.210655	MFBFX
1998-06-01	13.64	13.66	13.53	13.63	000	5.212983	MFBFX
1998-05-01	13.58	13.62	13.44	13.62	000	5.180897	MFBFX
1998-04-01	13.60	13.64	13.45	13.57	000	5.13375	MFBFX
1998-03-02	13.50	13.60	13.39	13.56	000	5.102431	MFBFX
1998-02-02	13.66	13.67	13.52	13.58	000	5.082325	MFBFX
1998-01-02	13.68	13.80	13.56	13.69	000	5.096112	MFBFX
1997-12-01	13.57	13.63	13.46	13.62	000	5.042629	MFBFX
1997-11-03	13.57	13.59	13.47	13.57	000	4.996349	MFBFX
1997-10-01	13.61	13.66	13.46	13.59	000	4.976058	MFBFX
1997-09-02	13.41	13.59	13.29	13.55	000	4.932613	MFBFX
1997-08-01	13.54	13.54	13.32	13.39	000	4.845653	MFBFX
1997-07-01	13.28	13.66	13.23	13.66	000	4.91452	MFBFX
1997-06-02	13.13	13.31	13.09	13.25	000	4.739013	MFBFX
1997-05-01	13.06	13.11	12.98	13.11	000	4.661442	MFBFX
1997-04-01	12.98	13.04	12.86	13.04	000	4.609572	MFBFX
1997-03-03	13.19	13.19	12.97	12.97	000	4.557982	MFBFX
1997-02-03	13.27	13.36	13.19	13.21	000	4.615575	MFBFX
1997-01-02	13.15	13.22	13.03	13.22	000	4.592615	MFBFX
1996-12-02	13.41	13.41	13.14	13.23	000	4.569526	MFBFX
1996-11-01	13.14	13.41	13.11	13.41	000	4.605446	MFBFX
1996-10-01	12.97	13.18	12.93	13.18	000	4.500277	MFBFX
1996-09-03	12.73	12.94	12.63	12.93	000	4.388704	MFBFX
1996-08-01	12.91	12.97	12.73	12.73	000	4.294345	MFBFX
1996-07-01	12.83	12.90	12.60	12.81	000	4.295224	MFBFX
1996-06-03	12.77	12.82	12.60	12.82	000	4.272109	MFBFX
1996-05-01	12.85	12.88	12.64	12.79	000	4.236412	MFBFX
1996-04-01	13.07	13.07	12.77	12.85	000	4.230781	MFBFX
1996-03-01	13.35	13.35	12.96	13.05	000	4.273618	MFBFX
1996-02-01	13.64	13.64	13.26	13.26	000	4.317018	MFBFX
1996-01-02	13.68	13.68	13.48	13.67	000	4.42505	MFBFX
1995-12-01	13.56	13.68	13.48	13.68	000	4.404333	MFBFX
1995-11-01	13.42	13.52	13.33	13.52	000	4.328103	MFBFX
1995-10-02	13.39	13.43	13.33	13.39	000	4.260934	MFBFX
1995-09-01	13.31	13.37	13.26	13.36	000	4.226622	MFBFX
1995-08-01	13.12	13.27	13.02	13.27	000	4.173232	MFBFX
1995-07-03	13.28	13.35	13.06	13.15	000	4.112798	MFBFX
1995-06-01	13.27	13.34	13.10	13.26	000	4.122219	MFBFX
1995-05-01	12.70	13.21	12.64	13.21	000	4.081917	MFBFX
1995-04-03	12.59	12.71	12.53	12.71	000	3.912263	MFBFX
1995-03-01	12.48	12.56	12.27	12.54	000	3.839701	MFBFX
1995-02-01	12.23	12.46	12.15	12.46	000	3.790749	MFBFX
1995-01-03	12.11	12.24	12.03	12.24	000	3.699459	MFBFX
1994-12-01	12.10	12.17	12.07	12.13	000	3.643204	MFBFX
1994-11-01	12.14	12.14	11.99	12.11	000	3.635393	MFBFX
1994-10-03	12.26	12.26	12.12	12.19	000	3.6576	MFBFX
1994-09-01	12.55	12.55	12.27	12.28	000	3.682801	MFBFX
1994-08-01	12.60	12.60	12.40	12.55	000	3.761976	MFBFX
1994-07-01	12.43	12.59	12.32	12.59	000	3.750005	MFBFX
1994-06-01	12.55	12.63	12.44	12.44	000	3.68118	MFBFX
1994-05-02	12.73	12.73	12.46	12.54	000	3.686526	MFBFX
1994-04-04	12.78	12.86	12.69	12.75	000	3.724118	MFBFX
1994-03-01	13.41	13.41	12.98	12.98	000	3.767055	MFBFX
1994-02-01	13.88	13.88	13.44	13.48	000	3.887659	MFBFX
1994-01-03	13.58	13.91	13.58	13.91	000	3.987394	MFBFX
1993-12-01	14.68	14.76	13.63	13.63	000	3.90713	MFBFX
1993-11-01	14.88	14.88	14.59	14.67	000	4.120854	MFBFX
1993-10-01	14.94	15.02	14.86	14.93	000	4.169087	MFBFX
1993-09-01	14.84	15.02	14.84	14.90	000	4.136201	MFBFX
1993-08-02	14.58	14.96	14.58	14.94	000	4.122877	MFBFX
1993-07-01	14.49	20.200001	14.49	14.65	000	4.018011	MFBFX
1993-06-01	14.32	14.58	14.32	14.58	000	3.974128	MFBFX
1993-05-03	14.34	14.41	14.30	14.40	000	3.900533	MFBFX
1993-04-01	14.26	14.45	14.20	14.39	000	3.873447	MFBFX
1993-03-01	14.26	14.37	14.23	14.36	000	3.841146	MFBFX
1993-02-01	13.95	14.30	13.94	14.30	000	3.801022	MFBFX
1993-01-04	13.81	14.05	13.80	14.05	000	3.710648	MFBFX
1992-12-01	13.89	13.89	13.78	13.80	000	3.644623	MFBFX
1992-11-02	13.98	13.98	13.86	13.89	000	3.63356	MFBFX
1992-10-01	14.35	14.35	13.96	14.00	000	3.638758	MFBFX
1992-09-01	14.44	14.46	14.18	14.29	000	3.690789	MFBFX
1992-08-03	14.35	14.42	14.28	14.41	000	3.698618	MFBFX
1992-07-01	14.05	14.41	14.05	14.36	000	3.662716	MFBFX
1992-06-01	13.86	14.05	13.78	14.05	000	3.560093	MFBFX
1992-05-01	13.73	13.90	13.64	13.90	000	3.498469	MFBFX
1992-04-01	13.73	13.75	13.66	13.70	000	3.424525	MFBFX
1992-03-02	13.81	13.81	13.58	13.70	000	3.401079	MFBFX
1992-02-03	13.82	13.85	13.70	13.84	000	3.41238	MFBFX
1992-01-02	14.03	14.11	13.81	13.82	000	3.384323	MFBFX
1991-12-02	13.75	14.05	13.73	14.05	000	3.440646	MFBFX
1991-11-01	13.70	13.73	13.59	13.70	000	3.309371	MFBFX
1991-10-01	13.66	13.69	13.50	13.69	000	3.284281	MFBFX
1991-09-03	13.42	13.65	13.33	13.65	000	3.251894	MFBFX
1991-08-01	13.19	13.44	13.19	13.41	000	3.17212	MFBFX
1991-07-01	13.10	13.21	12.98	13.21	000	3.102456	MFBFX
1991-06-03	13.20	13.21	12.99	13.11	000	3.05686	MFBFX
1991-05-01	13.26	13.28	13.13	13.24	000	3.065205	MFBFX
1991-04-01	13.17	13.25	13.10	13.25	000	3.045345	MFBFX
1991-03-01	13.14	13.17	13.03	13.17	000	3.004927	MFBFX
1991-02-01	13.21	13.25	13.17	13.18	000	2.985255	MFBFX
1991-01-02	13.14	13.17	12.92	13.13	000	2.95235	MFBFX
1990-12-03	12.99	13.09	12.01	13.06	000	2.914759	MFBFX
1990-11-01	12.82	12.95	12.74	12.95	000	2.868438	MFBFX
1990-10-01	12.76	12.80	12.64	12.78	000	2.80916	MFBFX
1990-09-04	12.79	12.80	12.69	12.71	000	2.77235	MFBFX
1990-08-01	13.20	13.20	12.69	12.80	000	2.770605	MFBFX
1990-07-02	13.08	13.16	12.93	13.16	000	2.827316	MFBFX
1990-06-01	13.03	13.08	12.94	13.08	000	2.78909	MFBFX
1990-05-01	12.69	12.94	12.62	12.94	000	2.738501	MFBFX
1990-04-02	12.88	12.89	12.69	12.69	000	2.664854	MFBFX
1990-03-01	12.87	12.92	12.76	12.88	000	2.684189	MFBFX
1990-02-01	13.02	13.02	12.82	12.90	000	2.667902	MFBFX
1990-01-02	13.24	13.27	12.96	13.00	000	2.668316	MFBFX
1989-12-01	13.39	13.40	13.23	13.24	000	2.717577	MFBFX
1989-11-01	13.37	13.38	13.25	13.38	000	2.70617	MFBFX
1989-10-02	13.23	13.37	13.15	13.37	000	2.684341	MFBFX
1989-09-01	13.25	13.26	13.17	13.22	000	2.63455	MFBFX
1989-08-01	13.49	13.49	13.19	13.24	000	2.619035	MFBFX
1989-07-03	13.32	13.44	13.22	13.44	000	2.639283	MFBFX
1989-06-01	12.97	13.28	12.97	13.28	000	2.588676	MFBFX
1989-05-01	12.77	12.97	12.68	12.97	000	2.509857	MFBFX
1989-04-03	12.73	12.80	12.64	12.80	000	2.458548	MFBFX
1989-03-01	12.75	12.75	12.64	12.68	000	2.417338	MFBFX
1989-02-01	12.91	12.92	12.70	12.72	000	2.406867	MFBFX
1989-01-03	12.75	12.92	12.74	12.90	000	2.422033	MFBFX
1988-12-01	12.97	12.97	12.75	12.75	000	2.39387	MFBFX
1988-11-01	13.10	13.10	12.88	12.95	000	2.393885	MFBFX
1988-10-03	13.04	13.09	12.95	13.09	000	2.401293	MFBFX
1988-09-01	12.93	13.02	12.91	13.02	000	2.37015	MFBFX
1988-08-01	13.06	13.10	12.87	12.93	000	2.335675	MFBFX
1988-07-01	13.18	13.19	13.01	13.04	000	2.337564	MFBFX
1988-06-01	13.11	13.18	13.03	13.17	000	2.343863	MFBFX
1988-05-02	13.19	13.20	13.05	13.07	000	2.309224	MFBFX
1988-04-04	13.29	13.29	13.18	13.20	000	2.315408	MFBFX
1988-03-01	13.42	13.42	13.29	13.31	000	2.318001	MFBFX
1988-02-01	13.38	13.41	13.30	13.41	000	2.318884	MFBFX
1988-01-04	12.91	13.35	12.83	13.35	000	2.292155	MFBFX
1987-12-01	12.83	12.92	12.72	12.87	000	2.20974	MFBFX
1987-11-02	12.68	12.95	12.68	12.94	000	2.189181	MFBFX
1987-10-01	12.46	12.78	11.83	12.78	000	2.14604	MFBFX
1987-09-01	12.91	12.91	12.55	12.55	000	2.091465	MFBFX
1987-08-03	13.03	13.15	12.98	12.98	000	2.147293	MFBFX
1987-07-01	13.22	13.32	13.16	13.16	000	2.161686	MFBFX
1987-06-01	13.26	13.42	13.11	13.31	000	2.171049	MFBFX
1987-05-01	13.49	13.49	13.07	13.30	000	2.153106	MFBFX
1987-04-01	14.56	14.56	13.87	14.04	000	2.256715	MFBFX
1987-03-02	14.80	14.85	14.70	14.70	000	2.346726	MFBFX
1987-02-02	14.79	14.90	14.79	14.90	000	2.36269	MFBFX
1987-01-02	14.59	14.98	14.59	14.92	000	2.350004	MFBFX
1986-12-01	14.49	14.70	14.49	14.66	000	2.292514	MFBFX
1986-11-03	14.70	15.00	14.65	15.00	000	2.329263	MFBFX
1986-10-01	14.52	14.77	14.52	14.77	000	2.277243	MFBFX
1986-09-02	14.85	14.85	14.56	14.60	000	2.235615	MFBFX
1986-08-01	14.40	14.95	14.34	14.95	000	2.272364	MFBFX
1986-07-01	14.87	14.95	14.39	14.39	000	2.187246	MFBFX
1986-06-02	14.38	14.87	14.28	14.87	000	2.209465	MFBFX
1986-05-01	14.59	14.65	14.39	14.45	000	2.147059	MFBFX
1986-04-01	14.91	15.14	14.62	14.62	000	2.172319	MFBFX
1986-03-03	14.68	14.88	14.67	14.88	000	2.157782	MFBFX
1986-02-03	14.11	14.73	14.04	14.68	000	2.12878	MFBFX
1986-01-02	14.33	14.39	14.08	14.08	000	2.041772	MFBFX
1985-12-02	13.86	14.31	13.82	14.31	000	2.023211	MFBFX
1985-11-01	13.55	13.85	13.55	13.85	000	1.958174	MFBFX
1985-10-01	13.63	13.89	13.54	13.54	000	1.914345	MFBFX
1985-09-03	13.54	13.62	13.39	13.62	000	1.875747	MFBFX
1985-08-01	13.24	13.58	13.20	13.55	000	1.866106	MFBFX
1985-07-01	13.56	13.78	13.21	13.21	000	1.819281	MFBFX
1985-06-03	13.62	13.77	13.43	13.53	000	1.813882	MFBFX
1985-05-01	12.71	13.46	12.71	13.46	000	1.804498	MFBFX
1985-04-01	12.73	13.16	12.69	12.69	000	1.701269	MFBFX
1985-03-01	12.49	12.70	12.48	12.70	000	1.655641	MFBFX
1985-02-01	12.74	12.74	12.49	12.51	000	1.630871	MFBFX
1985-01-02	12.72	13.18	12.70	12.80	000	1.668677	MFBFX
1984-12-03	12.65	12.82	12.60	12.74	000	1.615491	MFBFX
1984-11-01	12.46	12.73	12.46	12.67	000	1.606614	MFBFX
1984-10-01	12.34	12.77	12.34	12.44	000	1.577449	MFBFX
1984-09-04	12.05	12.37	12.03	12.36	000	1.524213	MFBFX
1984-08-01	11.90	12.09	11.90	12.06	000	1.487218	MFBFX
1984-07-02	11.77	12.20	11.76	11.85	000	1.461321	MFBFX
1984-06-01	11.67	11.93	11.67	11.76	000	1.408583	MFBFX
1984-05-01	11.95	11.95	11.57	11.60	000	1.389419	MFBFX
1984-04-02	12.36	12.38	11.95	11.95	000	1.431341	MFBFX
1984-03-01	12.50	12.51	12.34	12.37	000	1.43959	MFBFX
1984-02-01	12.66	12.70	12.51	12.51	000	1.455883	MFBFX
1984-01-03	12.65	13.01	12.65	12.66	000	1.473339	MFBFX
1983-12-01	12.69	12.69	12.52	12.67	000	1.434835	MFBFX
1983-11-01	12.52	12.69	12.43	12.69	000	1.4371	MFBFX
1983-10-03	12.94	13.00	12.54	12.54	000	1.420113	MFBFX
1983-09-01	12.41	12.91	12.40	12.91	000	1.422255	MFBFX
1983-08-01	12.27	12.63	12.17	12.39	000	1.364968	MFBFX
1983-07-01	13.06	13.06	12.29	12.29	000	1.353951	MFBFX
1983-06-01	13.12	13.23	13.03	13.06	000	1.399438	MFBFX
1983-05-02	13.38	13.54	13.12	13.12	000	1.405868	MFBFX
1983-04-04	13.20	13.65	13.20	13.34	000	1.429442	MFBFX
1983-03-01	13.08	13.18	13.02	13.18	000	1.374532	MFBFX
1983-02-01	12.59	13.04	12.55	13.04	000	1.359932	MFBFX
1983-01-03	12.91	13.16	12.60	12.60	000	1.314044	MFBFX
1982-12-01	12.55	12.88	12.52	12.88	000	1.305415	MFBFX
1982-11-01	12.47	12.69	12.47	12.58	000	1.275009	MFBFX
1982-10-01	12.17	12.90	12.13	12.37	000	1.253725	MFBFX
1982-09-01	11.55	12.12	11.55	12.12	000	1.192001	MFBFX
1982-08-02	10.96	11.71	10.95	11.53	000	1.133975	MFBFX
1982-07-01	10.84	11.28	10.82	10.88	000	1.070047	MFBFX
1982-06-01	11.01	11.01	10.63	10.78	000	1.024746	MFBFX
1982-05-03	10.90	11.13	10.89	11.07	000	1.052313	MFBFX
1982-04-01	10.99	11.34	10.91	10.91	000	1.037104	MFBFX
1982-03-01	10.92	11.13	10.92	10.99	000	1.010008	MFBFX
1982-02-01	10.53	10.92	10.42	10.92	000	1.003575	MFBFX
1982-01-04	10.92	10.92	10.59	10.59	000	0.973247	MFBFX
1981-12-01	11.27	11.27	10.95	10.95	000	0.971774	MFBFX
1981-11-02	10.44	11.34	10.44	11.34	000	1.006385	MFBFX
1981-10-01	10.19	10.71	10.19	10.35	000	0.918526	MFBFX
1981-09-01	10.28	10.60	10.18	10.18	000	0.871448	MFBFX
1981-08-03	10.52	10.66	10.32	10.32	000	0.883432	MFBFX
1981-07-01	11.18	11.24	10.58	10.58	000	0.905689	MFBFX
1981-06-01	11.20	11.47	11.19	11.25	000	0.930093	MFBFX
1981-05-01	10.79	11.18	10.58	11.18	000	0.924306	MFBFX
1981-04-01	11.62	11.62	10.80	10.80	000	0.892889	MFBFX
1981-03-02	11.30	11.81	11.30	11.60	000	0.927375	MFBFX
1981-02-02	11.54	11.54	11.21	11.34	000	0.906589	MFBFX
1981-01-02	12.06	12.22	11.58	11.58	000	0.925776	MFBFX
1980-12-01	11.77	12.04	11.15	12.04	000	0.932724	MFBFX
1980-11-03	11.71	11.82	11.58	11.78	000	0.912582	MFBFX
1980-10-01	12.21	12.65	11.71	11.71	000	0.907159	MFBFX
1980-09-02	12.41	12.52	12.15	12.19	000	0.915858	MFBFX
1980-08-01	12.70	12.71	12.35	12.35	000	0.927879	MFBFX
1980-07-01	13.39	13.55	12.74	12.74	000	0.95718	MFBFX
1980-06-02	13.20	13.80	13.20	13.38	000	0.977807	MFBFX
1980-05-01	12.74	13.31	12.74	13.23	000	0.966845	MFBFX
1980-04-01	11.80	13.05	11.80	12.64	000	0.923728	MFBFX
1980-03-03	11.67	11.91	11.51	11.80	000	0.838497	MFBFX
1980-02-01	12.49	12.49	11.47	11.69	000	0.830681	MFBFX
1980-01-02	13.37	13.37	12.59	12.59	000	0.894634	MFBFX
2016-08-01	73.82	74.29	73.27		-	73.61	MFEGX
2016-07-01	70.50	73.69	70.35		-	73.69	MFEGX
2016-06-01	71.10	71.57	67.38		-	70.29	MFEGX
2016-05-01	69.67	71.05	68.81		-	70.94	MFEGX
2016-04-01	69.95	70.53	68.66		-	68.89	MFEGX
2016-03-01	67.21	69.37	66.14		-	69.23	MFEGX
2016-02-01	66.86	66.86	61.77		-	65.54	MFEGX
2016-01-01	69.16	69.16	64.53		-	66.76	MFEGX
2015-12-01	74.43	74.43	69.09		-	70.33	MFEGX
2015-11-01	73.52	74.20	70.98		-	73.58	MFEGX
2015-10-01	67.79	73.09	67.79		-	72.80	MFEGX
2015-09-01	67.44	70.47	65.63		-	67.22	MFEGX
2015-08-01	73.58	74.24	65.98		-	69.34	MFEGX
2015-07-01	71.10	74.43	70.05		-	73.66	MFEGX
2015-06-01	71.57	72.59	70.24		-	70.47	MFEGX
2015-05-01	70.72	72.07	69.78		-	71.31	MFEGX
2015-04-01	70.18	71.87	70.07		-	70.07	MFEGX
2015-03-01	72.02	72.39	69.64		-	70.52	MFEGX
2015-02-01	67.31	71.65	67.31		-	71.40	MFEGX
2015-01-01	68.12	68.36	65.84		-	66.84	MFEGX
2014-12-01	70.72	71.29	67.82		-	68.19	MFEGX
2014-11-01	69.31	71.53	68.90		-	71.53	MFEGX
2014-10-01	66.49	69.37	63.50		-	69.37	MFEGX
2014-09-01	68.71	68.83	67.21		-	67.49	MFEGX
2014-08-01	66.30	68.86	65.72		-	68.58	MFEGX
2014-07-01	67.65	68.16	66.43		-	66.46	MFEGX
2014-06-01	66.23	66.97	66.06		-	66.97	MFEGX
2014-05-01	64.48	66.43	63.95		-	66.24	MFEGX
2014-04-01	66.07	66.24	62.47		-	64.21	MFEGX
2014-03-01	66.89	68.04	64.50		-	65.26	MFEGX
2014-02-01	62.36	67.56	62.36		-	67.46	MFEGX
2014-01-01	64.89	65.84	62.98		-	63.92	MFEGX
2013-12-01	63.85	65.41	62.79		-	65.41	MFEGX
2013-11-01	62.38	64.02	61.20		-	63.99	MFEGX
2013-10-01	60.58	62.87	58.44		-	62.28	MFEGX
2013-09-01	57.30	60.73	57.30		-	59.99	MFEGX
2013-08-01	58.37	58.69	56.42		-	56.68	MFEGX
2013-07-01	54.69	57.46	54.56		-	57.28	MFEGX
2013-06-01	55.13	55.64	52.89		-	54.20	MFEGX
2013-05-01	53.15	56.29	53.15		-	55.04	MFEGX
2013-04-01	53.09	53.94	51.85		-	53.64	MFEGX
2013-03-01	51.90	53.41	51.90		-	53.41	MFEGX
2013-02-01	51.69	52.22	50.63		-	51.75	MFEGX
2013-01-01	50.04	51.32	49.94		-	51.07	MFEGX
2012-12-01	48.17	49.15	47.80		-	48.76	MFEGX
2012-11-01	47.85	48.40	45.78		-	48.38	MFEGX
2012-10-01	48.96	49.46	47.03		-	47.23	MFEGX
2012-09-01	47.49	49.60	47.40		-	48.84	MFEGX
2012-08-01	45.63	47.63	45.47		-	47.50	MFEGX
2012-07-01	45.55	46.27	44.45		-	45.89	MFEGX
2012-06-01	43.07	45.66	43.07		-	45.39	MFEGX
2012-05-01	47.90	47.99	43.91		-	44.42	MFEGX
2012-04-01	48.48	48.50	46.47		-	47.70	MFEGX
2012-03-01	46.58	48.36	45.41		-	48.01	MFEGX
2012-02-01	44.17	46.38	44.17		-	46.20	MFEGX
2012-01-01	42.21	44.06	42.21		-	43.74	MFEGX
2011-12-01	42.44	42.70	40.45		-	41.64	MFEGX
2011-11-01	41.45	43.42	39.44		-	42.43	MFEGX
2011-10-01	37.34	43.56	37.34		-	42.55	MFEGX
2011-09-01	40.79	41.56	38.43		-	38.43	MFEGX
2011-08-01	43.48	43.48	37.42		-	41.26	MFEGX
2011-07-01	44.41	45.26	43.58		-	43.71	MFEGX
2011-06-01	43.50	43.72	41.51		-	43.72	MFEGX
2011-05-01	44.75	44.75	43.29		-	44.47	MFEGX
2011-04-01	44.18	44.89	42.88		-	44.89	MFEGX
2011-03-01	42.91	43.97	41.23		-	43.94	MFEGX
2011-02-01	42.87	44.61	42.75		-	43.71	MFEGX
2011-01-01	42.26	42.88	41.76		-	42.18	MFEGX
2010-12-01	40.41	42.02	40.41		-	41.89	MFEGX
2010-11-01	39.13	40.41	38.85		-	39.61	MFEGX
2010-10-01	37.25	39.10	36.95		-	39.10	MFEGX
2010-09-01	34.36	37.37	34.36		-	37.13	MFEGX
2010-08-01	35.72	35.95	33.38		-	33.40	MFEGX
2010-07-01	33.05	35.64	32.94		-	35.10	MFEGX
2010-06-01	34.50	35.93	33.12		-	33.12	MFEGX
2010-05-01	38.86	38.86	34.37		-	35.07	MFEGX
2010-04-01	38.16	39.61	38.16		-	38.37	MFEGX
2010-03-01	36.10	38.06	36.10		-	37.93	MFEGX
2010-02-01	34.79	35.82	33.99		-	35.67	MFEGX
2010-01-01	36.76	37.10	34.36		-	34.36	MFEGX
2009-12-01	35.59	36.59	35.04		-	36.22	MFEGX
2009-11-01	33.33	35.66	33.33		-	35.08	MFEGX
2009-10-01	32.88	35.36	32.80		-	33.09	MFEGX
2009-09-01	31.30	34.25	31.30		-	33.81	MFEGX
2009-08-01	31.72	32.16	30.65		-	31.84	MFEGX
2009-07-01	29.25	31.18	27.89		-	31.18	MFEGX
2009-06-01	29.91	30.08	28.24		-	29.18	MFEGX
2009-05-01	27.36	29.03	27.19		-	29.03	MFEGX
2009-04-01	25.25	27.26	25.25		-	27.26	MFEGX
2009-03-01	22.35	25.95	21.90		-	25.06	MFEGX
2009-02-01	25.07	26.58	23.36		-	23.36	MFEGX
2009-01-01	26.98	27.00	24.03		-	25.05	MFEGX
2008-12-01	23.96	26.28	23.96		-	26.21	MFEGX
2008-11-01	28.12	29.09	22.74		-	25.99	MFEGX
2008-10-01	33.33	33.33	24.52		-	28.33	MFEGX
2008-09-01	38.08	38.08	32.20		-	33.62	MFEGX
2008-08-01	38.06	39.15	37.43		-	38.45	MFEGX
2008-07-01	40.20	40.20	37.87		-	38.26	MFEGX
2008-06-01	41.88	42.53	40.02		-	40.03	MFEGX
2008-05-01	40.73	42.65	40.73		-	42.16	MFEGX
2008-04-01	38.84	40.42	38.28		-	40.28	MFEGX
2008-03-01	38.28	38.61	36.34		-	37.77	MFEGX
2008-02-01	39.19	39.39	37.14		-	38.25	MFEGX
2008-01-01	41.42	41.48	36.77		-	38.54	MFEGX
2007-12-01	44.85	45.75	41.49		-	42.01	MFEGX
2007-11-01	45.78	46.52	43.15		-	45.06	MFEGX
2007-10-01	44.82	46.82	44.61		-	46.82	MFEGX
2007-09-01	42.36	44.34	41.48		-	44.28	MFEGX
2007-08-01	41.07	42.33	39.42		-	41.89	MFEGX
2007-07-01	42.10	43.29	40.99		-	41.02	MFEGX
2007-06-01	41.64	41.92	40.47		-	41.57	MFEGX
2007-05-01	40.03	41.50	40.03		-	41.50	MFEGX
2007-04-01	38.54	40.51	38.54		-	39.93	MFEGX
2007-03-01	37.68	38.81	36.74		-	38.29	MFEGX
2007-02-01	38.40	39.28	37.65		-	37.84	MFEGX
2007-01-01	37.41	38.42	37.40		-	38.21	MFEGX
2006-12-01	37.21	37.91	37.17		-	37.35	MFEGX
2006-11-01	35.58	37.78	35.58		-	37.44	MFEGX
2006-10-01	34.37	36.13	34.35		-	35.87	MFEGX
2006-09-01	34.12	34.72	33.56		-	34.69	MFEGX
2006-08-01	32.89	34.05	32.73		-	33.90	MFEGX
2006-07-01	34.60	34.60	32.11		-	33.20	MFEGX
2006-06-01	34.78	34.81	32.07		-	34.31	MFEGX
2006-05-01	36.90	37.58	33.75		-	34.24	MFEGX
2006-04-01	36.84	37.65	36.40		-	37.19	MFEGX
2006-03-01	36.57	36.90	35.52		-	36.90	MFEGX
2006-02-01	36.74	36.74	35.33		-	36.08	MFEGX
2006-01-01	35.34	36.84	35.34		-	36.74	MFEGX
2005-12-01	35.06	35.28	34.68		-	34.73	MFEGX
2005-11-01	33.38	35.12	33.38		-	34.49	MFEGX
2005-10-01	33.43	33.43	31.57		-	33.25	MFEGX
2005-09-01	32.84	33.50	32.52		-	33.36	MFEGX
2005-08-01	33.19	33.40	32.27		-	32.73	MFEGX
2005-07-01	31.40	33.25	31.40		-	33.08	MFEGX
2005-06-01	31.08	31.59	30.93		-	31.37	MFEGX
2005-05-01	29.18	30.87	29.18		-	30.79	MFEGX
2005-04-01	29.99	30.43	29.03		-	29.15	MFEGX
2005-03-01	31.18	31.53	29.83		-	30.11	MFEGX
2005-02-01	31.22	31.58	30.60		-	30.92	MFEGX
2005-01-01	31.63	31.63	30.37		-	31.18	MFEGX
2004-12-01	31.06	32.04	30.86		-	31.96	MFEGX
2004-11-01	29.05	30.65	29.05		-	30.53	MFEGX
2004-10-01	28.45	29.11	27.99		-	29.10	MFEGX
2004-09-01	27.29	28.22	27.29		-	27.98	MFEGX
2004-08-01	27.32	27.32	25.77		-	26.99	MFEGX
2004-07-01	29.43	29.43	26.86		-	27.49	MFEGX
2004-06-01	29.44	30.01	29.12		-	29.80	MFEGX
2004-05-01	29.00	29.39	27.70		-	29.32	MFEGX
2004-04-01	29.76	30.42	28.68		-	28.68	MFEGX
2004-03-01	30.22	30.23	28.07		-	29.46	MFEGX
2004-02-01	29.28	30.21	28.87		-	29.73	MFEGX
2004-01-01	28.26	30.02	28.26		-	29.21	MFEGX
2003-12-01	28.24	28.32	27.21		-	28.27	MFEGX
2003-11-01	27.79	27.95	26.85		-	27.91	MFEGX
2003-10-01	26.42	27.66	26.42		-	27.50	MFEGX
2003-09-01	27.21	27.50	25.86		-	25.87	MFEGX
2003-08-01	25.73	26.79	25.03		-	26.79	MFEGX
2003-07-01	25.44	26.45	25.44		-	25.96	MFEGX
2003-06-01	24.98	26.21	24.98		-	25.31	MFEGX
2003-05-01	23.45	24.98	23.45		-	24.98	MFEGX
2003-04-01	21.92	23.50	21.92		-	23.45	MFEGX
2003-03-01	20.74	22.29	19.88		-	21.81	MFEGX
2003-02-01	21.28	21.28	20.20		-	20.97	MFEGX
2003-01-01	22.16	22.79	21.00		-	21.26	MFEGX
2002-12-01	22.88	22.88	21.36		-	21.45	MFEGX
2002-11-01	22.21	22.97	21.55		-	22.97	MFEGX
2002-10-01	21.08	22.40	19.38		-	21.89	MFEGX
2002-09-01	21.68	22.60	20.45		-	20.48	MFEGX
2002-08-01	21.91	23.95	20.50		-	22.60	MFEGX
2002-07-01	24.12	24.83	20.36		-	22.61	MFEGX
2002-06-01	26.98	27.28	24.42		-	24.97	MFEGX
2002-05-01	28.95	29.03	27.46		-	27.75	MFEGX
2002-04-01	31.35	31.35	28.40		-	28.86	MFEGX
2002-03-01	30.30	31.86	30.30		-	31.29	MFEGX
2002-02-01	31.14	31.14	28.91		-	29.43	MFEGX
2002-01-01	33.31	33.77	30.83		-	31.39	MFEGX
2001-12-01	32.03	34.18	32.03		-	33.22	MFEGX
2001-11-01	30.26	33.02	30.26		-	32.50	MFEGX
2001-10-01	26.16	30.96	26.16		-	29.41	MFEGX
2001-09-01	30.89	30.89	25.21		-	26.51	MFEGX
2001-08-01	36.53	36.76	31.19		-	31.45	MFEGX
2001-07-01	38.62	38.62	34.61		-	36.03	MFEGX
2001-06-01	38.52	40.39	35.91		-	38.70	MFEGX
2001-05-01	39.13	41.76	37.40		-	38.05	MFEGX
2001-04-01	33.34	40.34	31.01		-	38.55	MFEGX
2001-03-01	40.93	40.94	33.47		-	33.97	MFEGX
2001-02-01	50.83	50.83	40.02		-	40.02	MFEGX
2001-01-01	41.56	51.73	41.56		-	50.41	MFEGX
2000-12-01	49.53	57.17	42.28		-	44.78	MFEGX
2000-11-01	59.78	60.63	49.53		-	49.53	MFEGX
2000-10-01	63.94	63.94	54.86		-	61.01	MFEGX
2000-09-01	72.94	72.94	63.93		-	64.37	MFEGX
2000-08-01	64.04	72.50	63.76		-	72.50	MFEGX
2000-07-01	69.23	69.87	63.05		-	64.88	MFEGX
2000-06-01	66.10	71.19	66.10		-	69.22	MFEGX
2000-05-01	69.28	69.28	58.12		-	62.93	MFEGX
2000-04-01	70.64	74.16	58.87		-	68.50	MFEGX
2000-03-01	69.23	77.97	68.28		-	73.16	MFEGX
2000-02-01	62.83	68.96	62.83		-	68.96	MFEGX
2000-01-01	66.80	66.80	58.78		-	60.62	MFEGX
1999-12-01	55.55	66.59	55.55		-	66.59	MFEGX
1999-11-01	49.49	57.63	49.49		-	55.11	MFEGX
1999-10-01	48.69	49.96	45.64		-	49.68	MFEGX
1999-09-01	48.56	51.48	48.14		-	49.25	MFEGX
1999-08-01	48.43	49.71	45.59		-	48.13	MFEGX
1999-07-01	50.55	52.49	48.03		-	48.40	MFEGX
1999-06-01	45.13	50.17	45.13		-	50.17	MFEGX
1999-05-01	44.71	46.27	43.64		-	45.27	MFEGX
1999-04-01	42.99	45.67	41.10		-	44.20	MFEGX
1999-03-01	43.67	44.16	40.84		-	42.85	MFEGX
1999-02-01	48.30	48.30	43.49		-	43.58	MFEGX
1999-01-01	44.51	47.89	44.12		-	47.89	MFEGX
1998-12-01	41.62	44.60	39.92		-	44.60	MFEGX
1998-11-01	36.98	41.80	36.86		-	40.65	MFEGX
1998-10-01	33.19	36.38	28.17		-	36.38	MFEGX
1998-09-01	33.25	36.91	32.92		-	35.11	MFEGX
1998-08-01	39.71	39.71	32.00		-	32.00	MFEGX
1998-07-01	43.16	44.74	40.43		-	40.43	MFEGX
1998-06-01	40.28	42.77	39.93		-	42.77	MFEGX
1998-05-01	43.13	43.31	40.63		-	40.87	MFEGX
1998-04-01	44.22	44.30	41.37		-	43.05	MFEGX
1998-03-01	40.78	43.86	40.52		-	43.85	MFEGX
1998-02-01	38.03	41.14	38.03		-	40.90	MFEGX
1998-01-01	36.40	37.23	34.46		-	37.23	MFEGX
1997-12-01	38.33	38.98	34.14		-	36.18	MFEGX
1997-11-01	38.08	38.35	35.84		-	37.54	MFEGX
1997-10-01	39.11	40.28	35.00		-	37.15	MFEGX
1997-09-01	37.39	39.15	37.39		-	39.04	MFEGX
1997-08-01	37.13	37.95	36.20		-	36.53	MFEGX
1997-07-01	34.03	37.15	34.03		-	37.15	MFEGX
1997-06-01	33.19	34.54	32.53		-	34.20	MFEGX
1997-05-01	30.06	33.01	30.06		-	33.00	MFEGX
1997-04-01	28.89	29.78	27.85		-	29.75	MFEGX
1997-03-01	31.20	31.62	29.14		-	29.14	MFEGX
1997-02-01	31.92	32.16	31.17		-	31.27	MFEGX
1997-01-01	29.98	32.33	29.98		-	32.08	MFEGX
1996-12-01	32.11	32.44	30.01		-	30.29	MFEGX
1996-11-01	30.50	32.13	30.38		-	32.02	MFEGX
1996-10-01	31.44	32.31	29.99		-	30.55	MFEGX
1996-09-01	28.49	31.58	28.33		-	31.48	MFEGX
1996-08-01	27.76	29.14	27.76		-	28.66	MFEGX
1996-07-01	30.64	30.64	25.54		-	27.29	MFEGX
1996-06-01	31.61	32.00	29.46		-	30.47	MFEGX
1996-05-01	31.01	32.17	30.60		-	31.69	MFEGX
1996-04-01	28.68	30.88	28.41		-	30.77	MFEGX
1996-03-01	27.99	29.09	27.75		-	28.59	MFEGX
1996-02-01	27.38	28.94	27.36		-	28.50	MFEGX
1996-01-01	26.74	27.08	24.48		-	27.08	MFEGX
1995-12-01	26.56	26.95	25.21		-	26.71	MFEGX
1995-11-01	25.97	26.96	25.86		-	26.79	MFEGX
1995-10-01	25.15	25.75	23.97		-	25.51	MFEGX
1995-09-01	24.49	26.24	24.49		-	25.48	MFEGX
1995-08-01	23.98	24.64	23.65		-	24.56	MFEGX
1995-07-01	22.21	24.29	22.21		-	24.21	MFEGX
1995-06-01	21.06	22.79	21.06		-	22.12	MFEGX
1995-05-01	19.99	21.37	19.88		-	20.85	MFEGX
1995-04-01	20.85	20.85	19.71		-	20.06	MFEGX
1995-03-01	19.95	21.16	19.80		-	20.88	MFEGX
1995-02-01	19.25	20.13	19.25		-	19.92	MFEGX
1995-01-01	18.55	19.52	18.55		-	19.09	MFEGX
1994-12-01	18.49	19.16	17.65		-	18.92	MFEGX
1994-11-01	19.34	19.47	18.25		-	18.73	MFEGX
1994-10-01	19.50	19.74	18.96		-	19.53	MFEGX
1994-09-01	19.15	19.79	19.13		-	19.54	MFEGX
1994-08-01	17.24	19.22	16.92		-	19.22	MFEGX
1994-07-01	16.91	17.71	16.76		-	17.10	MFEGX
1994-06-01	18.01	18.32	16.58		-	16.82	MFEGX
1994-05-01	18.63	18.64	17.30		-	18.15	MFEGX
1994-04-01	18.04	19.02	17.05		-	18.38	MFEGX
1994-03-01	19.39	20.40	18.49		-	18.49	MFEGX
1994-02-01	19.20	19.56	18.80		-	19.51	MFEGX
1994-01-01	18.23	19.22	18.23		-	19.22	MFEGX
1993-12-01	18.21	18.76	18.08		-	18.42	MFEGX
1993-11-01	18.14	18.26	17.17		-	17.68	MFEGX
1993-10-01	17.56	18.15	17.40		-	17.98	MFEGX
2016-08-01	38.700001	39.25	38.450001	38.91	000	38.91	MFRFX
2016-07-01	37.529999	38.73	37.279999	38.73	000	38.73	MFRFX
2016-06-01	37.369999	37.84	35.709999	37.400002	000	37.400002	MFRFX
2016-05-02	36.77	37.34	36.240002	37.259998	000	37.259998	MFRFX
2016-04-01	36.470001	36.959999	35.849998	36.450001	000	36.450001	MFRFX
2016-03-01	34.779999	36.25	34.73	36.169998	000	36.169998	MFRFX
2016-02-01	34.369999	34.439999	32.209999	34.029999	000	34.029999	MFRFX
2016-01-04	35.50	35.599998	33.009998	34.360001	000	34.360001	MFRFX
2015-12-01	39.619999	39.619999	35.279999	36.049999	000	36.049999	MFRFX
2015-11-02	39.419998	39.490002	37.93	39.169998	000	36.640793	MFRFX
2015-10-01	36.529999	39.220001	36.529999	39.029999	000	36.509834	MFRFX
2015-09-01	36.549999	38.07	35.619999	36.369999	000	34.021591	MFRFX
2015-08-03	39.869999	40.049999	35.709999	37.650002	000	35.218945	MFRFX
2015-07-01	39.459999	40.439999	38.860001	39.990002	000	37.407848	MFRFX
2015-06-01	39.77	40.25	39.00	39.16	000	36.631439	MFRFX
2015-05-01	39.490002	40.099998	39.02	39.68	000	37.117867	MFRFX
2015-04-01	38.82	39.740002	38.82	39.09	000	36.56596	MFRFX
2015-03-02	39.66	39.66	38.279999	38.970001	000	36.453709	MFRFX
2015-02-02	37.450001	39.48	37.450001	39.369999	000	36.827881	MFRFX
2015-01-02	38.240002	38.240002	36.779999	36.990002	000	34.601559	MFRFX
2014-12-01	40.169998	40.619999	38.25	38.25	000	35.780201	MFRFX
2014-11-03	39.509998	40.68	39.34	40.540001	000	35.849735	MFRFX
2014-10-01	38.240002	39.50	36.41	39.50	000	34.930058	MFRFX
2014-09-02	39.459999	39.619999	38.619999	38.779999	000	34.293358	MFRFX
2014-08-01	37.82	39.450001	37.529999	39.41	000	34.850468	MFRFX
2014-07-01	38.810001	39.029999	37.939999	37.939999	000	33.550541	MFRFX
2014-06-02	37.779999	38.709999	37.77	38.57	000	34.107655	MFRFX
2014-05-01	36.959999	37.790001	36.630001	37.790001	000	33.417896	MFRFX
2014-04-01	37.360001	37.509998	35.810001	36.919998	000	32.648548	MFRFX
2014-03-03	36.990002	37.599998	36.650002	37.09	000	32.798882	MFRFX
2014-02-03	34.68	37.279999	34.68	37.279999	000	32.9669	MFRFX
2014-01-02	36.330002	36.740002	35.259998	35.490002	000	31.383995	MFRFX
2013-12-02	36.560001	36.669998	35.220001	36.669998	000	32.427471	MFRFX
2013-11-01	35.700001	36.689999	35.310001	36.66	000	31.497736	MFRFX
2013-10-01	34.610001	35.889999	33.73	35.59	000	30.578409	MFRFX
2013-09-03	33.490002	35.119999	33.490002	34.330002	000	29.495836	MFRFX
2013-08-01	34.77	34.869999	33.130001	33.25	000	28.567915	MFRFX
2013-07-01	32.779999	34.470001	32.75	34.220001	000	29.401325	MFRFX
2013-06-03	32.990002	33.369999	31.77	32.540001	000	27.957893	MFRFX
2013-05-01	31.59	33.490002	31.59	32.84	000	28.215649	MFRFX
2013-04-01	31.360001	31.889999	30.76	31.889999	000	27.399422	MFRFX
2013-03-01	30.559999	31.530001	30.559999	31.530001	000	27.090117	MFRFX
2013-02-01	30.309999	30.780001	29.940001	30.51	000	26.213747	MFRFX
2013-01-02	29.280001	30.049999	29.200001	29.950001	000	25.732603	MFRFX
2012-12-03	28.379999	28.85	28.08	28.57	000	24.546926	MFRFX
2012-11-01	28.58	28.58	27.16	28.540001	000	24.332396	MFRFX
2012-10-01	28.83	29.129999	28.129999	28.24	000	24.076624	MFRFX
2012-09-04	27.959999	29.219999	27.93	28.74	000	24.502909	MFRFX
2012-08-01	27.120001	28.129999	26.950001	27.959999	000	23.837902	MFRFX
2012-07-02	26.85	27.40	26.27	27.23	000	23.215527	MFRFX
2012-06-01	25.24	26.77	25.23	26.77	000	22.823343	MFRFX
2012-05-01	27.809999	27.809999	25.620001	25.860001	000	22.047504	MFRFX
2012-04-02	28.049999	28.049999	26.950001	27.68	000	23.599184	MFRFX
2012-03-01	27.17	27.959999	26.530001	27.799999	000	23.701492	MFRFX
2012-02-01	25.959999	27.08	25.959999	26.959999	000	22.985331	MFRFX
2012-01-03	24.940001	25.98	24.93	25.709999	000	21.919617	MFRFX
2011-12-01	24.76	25.02	23.65	24.57	000	20.947685	MFRFX
2011-11-01	24.24	25.389999	23.030001	24.82	000	20.980812	MFRFX
2011-10-03	21.620001	25.58	21.620001	24.950001	000	21.090704	MFRFX
2011-09-01	23.950001	24.120001	22.309999	22.309999	000	18.859062	MFRFX
2011-08-01	25.66	25.66	22.10	24.25	000	20.498981	MFRFX
2011-07-01	26.52	26.90	25.77	25.77	000	21.783865	MFRFX
2011-06-01	26.110001	26.15	25.07	26.15	000	22.105085	MFRFX
2011-05-02	26.799999	26.799999	26.049999	26.709999	000	22.578465	MFRFX
2011-04-01	26.219999	26.84	25.65	26.84	000	22.688356	MFRFX
2011-03-01	25.68	26.209999	24.67	26.10	000	22.06282	MFRFX
2011-02-01	25.76	26.49	25.66	26.07	000	22.03746	MFRFX
2011-01-03	25.26	25.65	25.10	25.33	000	21.411924	MFRFX
2010-12-01	23.969999	24.99	23.969999	24.959999	000	21.099155	MFRFX
2010-11-01	23.280001	24.15	23.280001	23.469999	000	19.700972	MFRFX
2010-10-01	22.52	23.389999	22.35	23.280001	000	19.541485	MFRFX
2010-09-01	21.09	22.559999	21.09	22.43	000	18.827986	MFRFX
2010-08-02	21.98	22.059999	20.440001	20.469999	000	17.182739	MFRFX
2010-07-01	20.01	21.77	19.940001	21.540001	000	18.08091	MFRFX
2010-06-01	20.879999	21.719999	20.059999	20.059999	000	16.838581	MFRFX
2010-05-03	23.51	23.51	20.92	21.309999	000	17.887844	MFRFX
2010-04-01	23.15	23.940001	23.15	23.23	000	19.499514	MFRFX
2010-03-01	21.85	22.99	21.85	22.950001	000	19.235945	MFRFX
2010-02-01	21.32	21.76	20.690001	21.639999	000	18.137943	MFRFX
2010-01-04	22.129999	22.50	21.040001	21.040001	000	17.635044	MFRFX
2009-12-01	21.690001	21.969999	21.280001	21.77	000	18.246906	MFRFX
2009-11-02	20.50	21.74	20.50	21.440001	000	17.804089	MFRFX
2009-10-01	20.309999	21.74	20.24	20.379999	000	16.923847	MFRFX
2009-09-01	19.559999	21.190001	19.50	20.860001	000	17.322447	MFRFX
2009-08-03	19.73	20.18	19.139999	19.99	000	16.599987	MFRFX
2009-07-01	17.959999	19.40	17.10	19.40	000	16.110043	MFRFX
2009-06-01	18.280001	18.33	17.309999	17.879999	000	14.847811	MFRFX
2009-05-01	17.059999	17.940001	16.99	17.780001	000	14.764771	MFRFX
2009-04-01	15.72	17.00	15.72	17.00	000	14.117047	MFRFX
2009-03-02	13.58	16.110001	13.07	15.50	000	12.871426	MFRFX
2009-02-02	15.56	16.549999	14.25	14.25	000	11.833407	MFRFX
2009-01-02	17.389999	17.50	14.94	15.56	000	12.92125	MFRFX
2008-12-01	15.30	16.969999	15.30	16.85	000	13.992485	MFRFX
2008-11-03	18.040001	18.83	13.99	16.809999	000	13.835369	MFRFX
2008-10-01	21.90	21.90	15.61	18.10	000	14.897097	MFRFX
2008-09-02	24.040001	24.040001	20.90	22.049999	000	18.148119	MFRFX
2008-08-01	23.719999	24.57	23.50	24.200001	000	19.917665	MFRFX
2008-07-01	24.34	24.34	23.110001	23.85	000	19.629601	MFRFX
2008-06-02	25.90	26.309999	24.23	24.23	000	19.942356	MFRFX
2008-05-01	26.00	26.68	25.639999	26.16	000	21.53083	MFRFX
2008-04-01	25.059999	25.75	24.57	25.620001	000	21.086388	MFRFX
2008-03-03	24.450001	24.780001	23.309999	24.200001	000	19.917665	MFRFX
2008-02-01	25.33	25.33	24.10	24.450001	000	20.123426	MFRFX
2008-01-02	26.379999	26.41	23.73	25.00	000	20.576099	MFRFX
2007-12-03	26.889999	27.610001	26.200001	26.790001	000	22.049349	MFRFX
2007-11-01	27.09	27.440001	25.74	27.01	000	22.103552	MFRFX
2007-10-01	27.26	27.860001	26.780001	27.860001	000	22.799147	MFRFX
2007-09-04	25.98	26.969999	25.35	26.92	000	22.029902	MFRFX
2007-08-01	25.629999	26.10	24.459999	25.66	000	20.998783	MFRFX
2007-07-02	26.49	27.18	25.50	25.50	000	20.867847	MFRFX
2007-06-01	26.42	26.58	25.639999	26.209999	000	21.448874	MFRFX
2007-05-01	25.57	26.32	25.57	26.32	000	21.538893	MFRFX
2007-04-02	24.60	25.799999	24.60	25.50	000	20.867847	MFRFX
2007-03-01	24.120001	24.73	23.52	24.469999	000	20.02495	MFRFX
2007-02-01	24.700001	25.10	24.110001	24.219999	000	19.820364	MFRFX
2007-01-03	23.82	24.549999	23.799999	24.549999	000	20.090418	MFRFX
2006-12-01	23.74	24.18	23.74	23.85	000	19.517576	MFRFX
2006-11-01	23.040001	23.93	23.040001	23.870001	000	19.482067	MFRFX
2006-10-02	22.469999	23.459999	22.440001	23.24	000	18.967876	MFRFX
2006-09-01	21.959999	22.629999	21.77	22.59	000	18.437365	MFRFX
2006-08-01	21.34	21.83	21.16	21.83	000	17.817072	MFRFX
2006-07-03	21.700001	21.700001	20.690001	21.450001	000	17.506927	MFRFX
2006-06-01	21.83	21.870001	20.549999	21.549999	000	17.588543	MFRFX
2006-05-01	22.58	22.84	21.309999	21.57	000	17.604868	MFRFX
2006-04-03	22.41	22.83	22.280001	22.76	000	18.576115	MFRFX
2006-03-01	22.309999	22.50	21.90	22.42	000	18.298615	MFRFX
2006-02-01	22.200001	22.24	21.67	22.049999	000	17.99663	MFRFX
2006-01-03	22.07	22.700001	22.040001	22.25	000	18.159866	MFRFX
2005-12-01	21.75	21.969999	21.57	21.68	000	17.694647	MFRFX
2005-11-01	20.91	21.860001	20.91	21.459999	000	17.490963	MFRFX
2005-10-03	21.15	21.15	20.120001	20.959999	000	17.083437	MFRFX
2005-09-01	21.209999	21.450001	20.82	21.209999	000	17.287199	MFRFX
2005-08-01	21.379999	21.52	20.83	21.139999	000	17.230146	MFRFX
2005-07-01	20.33	21.459999	20.33	21.35	000	17.401308	MFRFX
2005-06-01	20.040001	20.50	19.90	20.309999	000	16.553656	MFRFX
2005-05-02	19.209999	19.959999	19.15	19.860001	000	16.186884	MFRFX
2005-04-01	19.790001	20.030001	19.040001	19.10	000	15.567447	MFRFX
2005-03-01	20.40	20.700001	19.559999	19.870001	000	16.195034	MFRFX
2005-02-01	20.02	20.360001	19.889999	20.26	000	16.512903	MFRFX
2005-01-03	20.01	20.01	19.450001	19.93	000	16.243937	MFRFX
2004-12-01	19.66	20.23	19.469999	20.18	000	16.447701	MFRFX
2004-11-01	18.52	19.469999	18.52	19.389999	000	15.777284	MFRFX
2004-10-01	18.209999	18.51	17.84	18.51	000	15.061244	MFRFX
2004-09-01	17.73	18.110001	17.690001	17.93	000	14.58931	MFRFX
2004-08-02	17.540001	17.709999	16.860001	17.57	000	14.296384	MFRFX
2004-07-01	18.190001	18.190001	17.27	17.57	000	14.267091	MFRFX
2004-06-01	17.90	18.360001	17.790001	18.360001	000	14.908583	MFRFX
2004-05-03	17.889999	18.040001	17.15	17.90	000	14.535055	MFRFX
2004-04-01	18.25	18.59	17.780001	17.780001	000	14.437614	MFRFX
2004-03-01	18.719999	18.719999	17.43	18.120001	000	14.713699	MFRFX
2004-02-02	18.16	18.75	17.969999	18.51	000	15.030385	MFRFX
2004-01-02	17.459999	18.51	17.459999	18.10	000	14.697459	MFRFX
2003-12-01	17.01	17.49	16.73	17.49	000	14.202129	MFRFX
2003-11-03	16.77	16.809999	16.33	16.809999	000	13.559273	MFRFX
2003-10-01	16.23	16.790001	16.23	16.66	000	13.43828	MFRFX
2003-09-02	16.379999	16.66	15.89	15.90	000	12.825249	MFRFX
2003-08-01	15.72	16.15	15.50	16.15	000	13.026904	MFRFX
2003-07-01	15.75	16.10	15.73	15.90	000	12.825249	MFRFX
2003-06-02	15.60	16.27	15.60	15.66	000	12.63166	MFRFX
2003-05-01	14.76	15.55	14.76	15.55	000	12.542933	MFRFX
2003-04-01	13.86	14.81	13.86	14.77	000	11.91377	MFRFX
2003-03-03	13.39	14.27	12.88	13.70	000	11.050687	MFRFX
2003-02-03	13.85	13.85	13.16	13.47	000	10.865165	MFRFX
2003-01-02	14.55	14.83	13.56	13.76	000	11.065977	MFRFX
2002-12-02	14.75	14.75	14.02	14.14	000	11.338034	MFRFX
2002-11-01	14.38	14.81	14.12	14.81	000	11.875268	MFRFX
2002-10-01	13.83	14.58	12.76	14.19	000	11.378125	MFRFX
2002-09-03	14.11	14.63	13.33	13.33	000	10.688542	MFRFX
2002-08-01	14.20	15.40	13.42	14.69	000	11.779046	MFRFX
2002-07-01	15.62	15.96	12.86	14.64	000	11.738955	MFRFX
2002-06-03	17.030001	17.18	15.68	16.01	000	12.837477	MFRFX
2002-05-01	17.860001	18.059999	17.120001	17.440001	000	13.98411	MFRFX
2002-04-01	18.83	18.83	17.52	17.76	000	14.240699	MFRFX
2002-03-01	18.33	19.10	18.33	18.809999	000	15.082631	MFRFX
2002-02-01	18.09	18.09	17.290001	17.93	000	14.377012	MFRFX
2002-01-02	18.790001	18.969999	17.780001	18.200001	000	14.59351	MFRFX
2001-12-03	18.299999	19.02	18.209999	18.799999	000	15.074613	MFRFX
2001-11-01	17.60	18.790001	17.60	18.48	000	14.818024	MFRFX
2001-10-01	16.629999	17.969999	16.629999	17.219999	000	13.807704	MFRFX
2001-09-04	18.40	18.40	15.65	16.73	000	13.414802	MFRFX
2001-08-01	20.16	20.26	18.450001	18.540001	000	14.866136	MFRFX
2001-07-02	20.870001	20.870001	19.309999	20.049999	000	16.076914	MFRFX
2001-06-01	21.75	22.09	20.52	20.719999	000	16.614147	MFRFX
2001-05-01	22.110001	22.629999	21.43	21.610001	000	17.327787	MFRFX
2001-04-02	19.690001	21.91	18.790001	21.90	000	17.56032	MFRFX
2001-03-01	22.00	22.42	19.190001	19.870001	000	15.932584	MFRFX
2001-02-01	25.01	25.01	21.860001	21.860001	000	17.528248	MFRFX
2001-01-02	22.870001	25.290001	22.870001	24.969999	000	20.021973	MFRFX
2000-12-01	26.969999	26.969999	22.799999	23.98	000	19.228149	MFRFX
2000-11-01	30.52	30.74	26.969999	26.969999	000	18.803173	MFRFX
2000-10-02	31.309999	31.309999	28.879999	30.41	000	21.201502	MFRFX
2000-09-01	33.169998	33.169998	31.27	31.40	000	21.891718	MFRFX
2000-08-01	30.290001	33.169998	30.290001	33.169998	000	23.125742	MFRFX
2000-07-03	30.93	32.18	29.790001	30.23	000	21.076008	MFRFX
2000-06-01	29.950001	31.48	29.950001	30.620001	000	21.347912	MFRFX
2000-05-01	30.450001	30.450001	27.700001	29.18	000	20.34396	MFRFX
2000-04-03	30.940001	31.67	27.25	30.120001	000	20.999317	MFRFX
2000-03-01	29.66	32.540001	29.32	31.440001	000	21.919607	MFRFX
2000-02-01	27.83	29.25	27.83	29.18	000	20.34396	MFRFX
2000-01-03	28.440001	28.68	26.85	27.49	000	19.165712	MFRFX
1999-12-01	28.50	29.40	26.60	28.860001	000	20.120861	MFRFX
1999-11-01	26.98	29.27	26.98	28.360001	000	18.316723	MFRFX
1999-10-01	25.51	27.030001	24.780001	27.030001	000	17.457722	MFRFX
1999-09-01	26.48	26.98	25.49	25.58	000	16.521217	MFRFX
1999-08-02	26.65	27.139999	25.40	26.219999	000	16.93457	MFRFX
1999-07-01	27.610001	28.32	26.620001	26.620001	000	17.192919	MFRFX
1999-06-01	25.51	27.41	25.51	27.41	000	17.70315	MFRFX
1999-05-03	26.35	26.530001	25.18	25.59	000	16.527678	MFRFX
1999-04-01	25.629999	26.50	25.110001	25.969999	000	16.773106	MFRFX
1999-03-01	24.889999	26.00	24.700001	25.530001	000	16.488926	MFRFX
1999-02-01	25.91	25.91	24.51	24.940001	000	16.107864	MFRFX
1999-01-04	25.02	25.889999	24.48	25.889999	000	16.721436	MFRFX
1998-12-01	24.66	25.15	22.85	25.15	000	16.243496	MFRFX
1998-11-02	22.950001	24.959999	22.799999	24.389999	000	15.148428	MFRFX
1998-10-01	20.629999	22.690001	19.27	22.690001	000	14.092573	MFRFX
1998-09-01	21.08	22.549999	20.76	21.450001	000	13.322419	MFRFX
1998-08-03	24.34	24.34	20.33	20.33	000	12.626796	MFRFX
1998-07-01	25.57	26.459999	24.620001	24.620001	000	15.29128	MFRFX
1998-06-01	24.25	25.24	23.690001	25.24	000	15.676356	MFRFX
1998-05-01	25.02	25.049999	24.26	24.370001	000	15.136007	MFRFX
1998-04-01	24.860001	25.190001	24.07	24.82	000	15.415498	MFRFX
1998-03-02	23.51	24.75	23.23	24.65	000	15.309913	MFRFX
1998-02-02	22.18	23.49	22.18	23.49	000	14.589446	MFRFX
1998-01-02	21.33	21.83	20.48	21.75	000	13.508746	MFRFX
1997-12-01	22.610001	22.870001	20.34	21.290001	000	13.223044	MFRFX
1997-11-03	22.030001	22.370001	21.110001	22.200001	000	13.158665	MFRFX
1997-10-01	22.780001	23.33	20.809999	21.540001	000	12.767461	MFRFX
1997-09-02	22.08	22.870001	21.93	22.690001	000	13.449103	MFRFX
1997-08-01	22.42	22.66	21.559999	21.559999	000	12.779315	MFRFX
1997-07-01	21.01	22.51	21.01	22.51	000	13.342411	MFRFX
1997-06-02	20.139999	21.950001	19.959999	20.940001	000	12.411821	MFRFX
1997-05-01	18.780001	20.15	18.780001	20.15	000	11.943562	MFRFX
1997-04-01	18.00	18.799999	17.639999	18.799999	000	11.143373	MFRFX
1997-03-03	19.120001	19.49	18.00	18.00	000	10.669187	MFRFX
1997-02-03	19.17	19.67	18.940001	19.09	000	11.315266	MFRFX
1997-01-02	18.34	19.299999	18.34	19.18	000	11.368611	MFRFX
1996-12-02	19.809999	19.809999	18.49	18.52	000	10.977408	MFRFX
1996-11-01	18.74	19.83	18.74	19.799999	000	11.167319	MFRFX
1996-10-01	18.549999	19.09	18.549999	18.690001	000	10.541273	MFRFX
1996-09-03	17.42	18.559999	17.299999	18.530001	000	10.451032	MFRFX
1996-08-01	17.17	17.639999	17.17	17.42	000	9.824986	MFRFX
1996-07-01	17.940001	17.940001	16.219999	16.860001	000	9.509142	MFRFX
1996-06-03	18.02	18.34	17.559999	17.709999	000	9.988546	MFRFX
1996-05-01	17.52	18.24	17.18	18.09	000	10.202869	MFRFX
1996-04-01	16.83	17.450001	16.50	17.450001	000	9.841906	MFRFX
1996-03-01	16.68	16.950001	16.49	16.75	000	9.447101	MFRFX
1996-02-01	16.049999	16.93	16.049999	16.719999	000	9.430181	MFRFX
1996-01-02	15.67	16.00	14.92	16.00	000	9.024096	MFRFX
1995-12-01	16.200001	16.57	15.51	15.64	000	8.821054	MFRFX
1995-11-01	15.74	16.26	15.74	16.26	000	9.142494	MFRFX
1995-10-02	15.51	15.88	15.22	15.66	000	8.805133	MFRFX
1995-09-01	15.16	15.86	15.16	15.61	000	8.77702	MFRFX
1995-08-01	14.99	15.12	14.86	15.12	000	8.501508	MFRFX
1995-07-03	14.14	15.11	14.14	15.05	000	8.462149	MFRFX
1995-06-01	13.72	14.30	13.69	14.12	000	7.939239	MFRFX
1995-05-01	13.16	13.72	13.16	13.67	000	7.686218	MFRFX
1995-04-03	12.97	13.21	12.86	13.21	000	7.427574	MFRFX
1995-03-01	12.55	13.08	12.48	12.97	000	7.29263	MFRFX
1995-02-01	12.12	12.60	12.12	12.55	000	7.056477	MFRFX
1995-01-03	11.94	12.26	11.94	12.04	000	6.769719	MFRFX
1994-12-01	11.84	12.03	11.56	12.03	000	6.764096	MFRFX
1994-11-01	12.59	12.59	11.88	12.02	000	6.748336	MFRFX
1994-10-03	12.55	12.69	12.28	12.69	000	7.124491	MFRFX
1994-09-01	13.87	14.21	12.53	12.59	000	7.068349	MFRFX
1994-08-01	13.13	13.94	13.02	13.94	000	7.826273	MFRFX
1994-07-01	12.76	13.17	12.74	13.08	000	7.343447	MFRFX
1994-06-01	13.26	13.39	12.66	12.73	000	7.146948	MFRFX
1994-05-02	13.17	13.21	12.69	13.20	000	7.410818	MFRFX
1994-04-04	12.77	13.27	12.51	13.06	000	7.332219	MFRFX
1994-03-01	13.68	14.06	12.99	12.99	000	7.292919	MFRFX
1994-02-01	13.83	13.93	13.58	13.77	000	7.730831	MFRFX
1994-01-03	13.18	13.84	13.18	13.84	000	7.770131	MFRFX
1993-12-01	14.48	14.90	13.16	13.28	000	7.455732	MFRFX
1993-11-01	14.69	14.73	13.98	14.25	000	7.979704	MFRFX
1993-10-01	14.53	14.79	14.44	14.61	000	8.181296	MFRFX
1993-09-01	14.12	14.47	13.73	14.47	000	8.102901	MFRFX
1993-08-02	13.41	14.15	13.41	14.13	000	7.912507	MFRFX
1993-07-01	13.38	13.39	13.13	13.34	000	7.470123	MFRFX
1993-06-01	13.42	13.44	12.99	13.37	000	7.486923	MFRFX
1993-05-03	12.59	13.35	12.59	13.30	000	7.447724	MFRFX
1993-04-01	12.69	12.69	12.30	12.49	000	6.994141	MFRFX
1993-03-01	12.23	12.75	12.23	12.75	000	7.139736	MFRFX
1993-02-01	12.57	12.81	11.79	12.20	000	6.831747	MFRFX
1993-01-04	12.25	12.73	12.22	12.48	000	6.988541	MFRFX
1992-12-01	12.93	13.15	12.12	12.29	000	6.882145	MFRFX
1992-11-02	12.31	12.94	12.24	12.94	000	7.209014	MFRFX
1992-10-01	12.08	12.27	11.74	12.22	000	6.807895	MFRFX
1992-09-01	11.90	12.48	11.90	12.18	000	6.78561	MFRFX
1992-08-03	12.19	12.19	11.63	11.85	000	6.601764	MFRFX
1992-07-01	11.74	12.16	11.64	12.16	000	6.774468	MFRFX
1992-06-01	11.97	11.98	11.25	11.59	000	6.456915	MFRFX
1992-05-01	11.73	11.95	11.68	11.95	000	6.657475	MFRFX
1992-04-01	11.77	12.08	11.41	11.73	000	6.53491	MFRFX
1992-03-02	12.20	12.21	11.76	11.77	000	6.557195	MFRFX
1992-02-03	12.08	12.40	11.94	12.20	000	6.796752	MFRFX
1992-01-02	11.92	12.43	11.89	12.03	000	6.702044	MFRFX
1991-12-02	11.56	12.42	11.53	11.94	000	6.651903	MFRFX
1991-11-01	11.94	12.19	11.37	11.37	000	6.33435	MFRFX
1991-10-01	11.86	12.11	11.48	11.94	000	6.651903	MFRFX
1991-09-03	11.66	11.86	11.40	11.84	000	6.596192	MFRFX
1991-08-01	11.38	11.80	11.11	11.77	000	6.535042	MFRFX
1991-07-01	10.90	11.37	10.83	11.37	000	6.31295	MFRFX
1991-06-03	11.35	11.35	10.76	10.76	000	5.974261	MFRFX
1991-05-01	11.14	11.39	10.87	11.39	000	6.284675	MFRFX
1991-04-01	11.12	11.50	11.05	11.05	000	6.097073	MFRFX
1991-03-01	11.01	11.24	10.93	11.17	000	6.163285	MFRFX
1991-02-01	10.42	11.00	10.42	10.95	000	6.004268	MFRFX
1991-01-02	9.88	10.40	9.54	10.40	000	5.702683	MFRFX
1990-12-03	9.88	10.00	9.88	9.94	000	5.450449	MFRFX
1990-11-01	9.58	9.90	9.58	9.84	000	5.352278	MFRFX
1990-10-01	9.80	9.85	9.41	9.53	000	5.183659	MFRFX
1990-09-04	10.47	10.55	9.62	9.62	000	5.232613	MFRFX
1990-08-01	11.44	11.44	10.05	10.47	000	5.645282	MFRFX
1990-07-02	11.40	11.71	11.35	11.45	000	6.173685	MFRFX
1990-06-01	11.51	11.62	11.33	11.34	000	6.114374	MFRFX
1990-05-01	10.78	11.47	10.78	11.46	000	6.127584	MFRFX
1990-04-02	10.95	11.09	10.71	10.74	000	5.742605	MFRFX
1990-03-01	10.92	11.18	10.92	11.02	000	5.89232	MFRFX
1990-02-01	10.71	10.97	10.71	10.90	000	5.780943	MFRFX
1990-01-02	11.36	11.36	10.55	10.68	000	5.664264	MFRFX
1989-12-01	11.35	11.40	11.04	11.22	000	5.950659	MFRFX
1989-11-01	11.12	11.25	10.90	11.24	000	5.916662	MFRFX
1989-10-02	11.54	11.83	10.95	11.10	000	5.842967	MFRFX
1989-09-01	12.66	12.66	11.49	11.49	000	6.04826	MFRFX
1989-08-01	12.23	12.60	12.20	12.60	000	6.574423	MFRFX
1989-07-03	11.44	12.23	11.44	12.23	000	6.381364	MFRFX
1989-06-01	11.59	11.76	11.40	11.40	000	5.948287	MFRFX
1989-05-01	11.23	11.59	11.14	11.54	000	5.96399	MFRFX
1989-04-03	10.87	11.25	10.84	11.25	000	5.814115	MFRFX
1989-03-01	10.49	10.93	10.49	10.82	000	5.591887	MFRFX
1989-02-01	10.72	10.84	10.47	10.51	000	5.391329	MFRFX
1989-01-03	10.03	10.72	10.03	10.72	000	5.499053	MFRFX
1988-12-01	10.17	10.22	10.08	10.08	000	5.170751	MFRFX
1988-11-01	10.31	10.35	9.92	10.18	000	5.178617	MFRFX
1988-10-03	10.18	10.47	10.17	10.30	000	5.239661	MFRFX
1988-09-01	9.90	10.46	9.90	10.20	000	5.18879	MFRFX
1988-08-01	10.31	10.34	9.89	10.01	000	5.063415	MFRFX
1988-07-01	10.37	10.47	10.09	10.30	000	5.210107	MFRFX
1988-06-01	10.18	10.45	10.12	10.41	000	5.265749	MFRFX
1988-05-02	10.12	10.18	9.76	10.03	000	5.04179	MFRFX
1988-04-04	10.03	10.46	10.02	10.12	000	5.087031	MFRFX
1988-03-01	10.24	10.48	10.07	10.11	000	5.082004	MFRFX
1988-02-01	9.82	10.25	9.59	10.25	000	5.122791	MFRFX
1988-01-04	9.82	10.01	9.38	9.80	000	4.897888	MFRFX
1987-12-01	8.77	9.70	8.50	9.55	000	4.772942	MFRFX
1987-11-02	9.54	9.54	8.75	8.75	000	4.355531	MFRFX
1987-10-01	12.77	12.93	8.43	9.46	000	4.708951	MFRFX
1987-09-01	14.95	14.95	12.54	12.54	000	6.242099	MFRFX
1987-08-03	14.42	15.47	14.40	15.18	000	7.535858	MFRFX
1987-07-01	13.85	14.50	13.85	14.49	000	7.193319	MFRFX
1987-06-01	13.58	14.21	13.48	13.89	000	6.895459	MFRFX
1987-05-01	13.32	13.65	12.85	13.52	000	6.684111	MFRFX
1987-04-01	13.35	13.92	12.86	13.29	000	6.570402	MFRFX
1987-03-02	13.01	13.88	13.01	13.35	000	6.600065	MFRFX
1987-02-02	12.44	13.04	12.42	13.04	000	6.424877	MFRFX
1987-01-02	11.03	12.38	11.03	12.31	000	6.065203	MFRFX
1986-12-01	11.16	11.36	10.89	10.89	000	5.365561	MFRFX
1986-11-03	11.03	11.17	10.65	11.17	000	5.47743	MFRFX
1986-10-01	10.50	10.97	10.47	10.94	000	5.364645	MFRFX
1986-09-02	14.33	14.35	10.42	10.42	000	5.109653	MFRFX
1986-08-01	13.78	14.51	13.65	14.51	000	7.08474	MFRFX
1986-07-01	14.79	14.96	13.69	13.85	000	6.762485	MFRFX
1986-06-02	14.59	14.79	14.19	14.79	000	7.221455	MFRFX
1986-05-01	13.94	14.75	13.81	14.71	000	7.152244	MFRFX
1986-04-01	13.95	14.44	13.56	13.95	000	6.782719	MFRFX
1986-03-03	13.42	14.19	13.37	14.15	000	6.879962	MFRFX
1986-02-03	12.50	13.48	12.49	13.48	000	6.527408	MFRFX
1986-01-02	11.92	12.36	11.78	12.36	000	5.985071	MFRFX
1985-12-02	11.51	12.12	11.51	11.99	000	5.805906	MFRFX
1985-11-01	10.90	11.56	10.89	11.56	000	5.562819	MFRFX
1985-10-01	10.48	10.84	10.31	10.84	000	5.216345	MFRFX
1985-09-03	11.84	11.84	10.36	10.36	000	4.985363	MFRFX
1985-08-01	12.24	12.24	11.85	11.92	000	5.698318	MFRFX
1985-07-01	12.15	12.56	11.96	12.09	000	5.779586	MFRFX
1985-06-03	11.95	12.12	11.77	12.11	000	5.789146	MFRFX
1985-05-01	11.08	11.94	11.08	11.94	000	5.672558	MFRFX
1985-04-01	11.23	11.42	11.11	11.17	000	5.30674	MFRFX
1985-03-01	11.63	11.63	11.07	11.17	000	5.30674	MFRFX
1985-02-01	11.28	11.59	11.28	11.50	000	5.424494	MFRFX
1985-01-02	10.35	11.40	10.24	11.35	000	5.35374	MFRFX
1984-12-03	10.15	10.47	10.04	10.47	000	4.938648	MFRFX
1984-11-01	10.51	10.66	10.19	10.19	000	4.769846	MFRFX
1984-10-01	10.30	10.61	10.09	10.44	000	4.886869	MFRFX
1984-09-04	11.41	11.64	10.40	10.40	000	4.868146	MFRFX
1984-08-01	10.64	11.60	10.64	11.51	000	5.344967	MFRFX
1984-07-02	10.54	10.54	10.06	10.41	000	4.834154	MFRFX
1984-06-01	10.52	10.66	10.23	10.50	000	4.875947	MFRFX
1984-05-01	11.14	11.19	10.26	10.33	000	4.75162	MFRFX
1984-04-02	10.98	11.02	10.59	11.02	000	5.069008	MFRFX
1984-03-01	10.96	11.21	10.73	11.06	000	5.087408	MFRFX
1984-02-01	11.49	11.55	10.70	10.90	000	4.980206	MFRFX
1984-01-03	12.33	12.69	11.56	11.58	000	5.290897	MFRFX
1983-12-01	12.66	12.66	12.17	12.30	000	5.619865	MFRFX
1983-11-01	12.22	12.69	12.10	12.65	000	5.746967	MFRFX
1983-10-03	12.72	13.24	12.24	12.24	000	5.560701	MFRFX
1983-09-01	14.91	15.59	12.74	12.74	000	5.787854	MFRFX
1983-08-01	15.23	15.25	14.41	14.84	000	6.715423	MFRFX
1983-07-01	16.09	16.43	15.35	15.39	000	6.96431	MFRFX
1983-06-01	15.29	16.639999	15.29	16.02	000	7.249399	MFRFX
1983-05-02	14.63	15.58	14.60	15.27	000	6.888292	MFRFX
1983-04-04	13.88	14.90	13.69	14.90	000	6.721385	MFRFX
1983-03-01	13.45	14.14	13.45	13.94	000	6.288329	MFRFX
1983-02-01	12.34	13.35	12.34	13.23	000	5.938503	MFRFX
1983-01-03	11.93	12.47	11.71	12.47	000	5.597365	MFRFX
1982-12-01	12.49	13.05	11.86	12.16	000	5.458216	MFRFX
1982-11-01	11.52	12.36	11.52	12.33	000	5.493762	MFRFX
1982-10-01	10.24	11.61	10.21	11.32	000	5.043746	MFRFX
1982-09-01	10.05	10.76	10.05	10.15	000	4.522439	MFRFX
1982-08-02	9.28	10.12	8.77	10.12	000	4.458267	MFRFX
1982-07-01	9.14	9.48	8.98	9.17	000	4.039753	MFRFX
1982-06-01	9.27	9.30	9.06	9.18	000	4.044159	MFRFX
1982-05-03	9.79	9.92	9.34	9.34	000	4.061439	MFRFX
1982-04-01	9.50	10.00	9.50	9.76	000	4.244073	MFRFX
1982-03-01	9.67	9.67	9.14	9.38	000	4.078833	MFRFX
1982-02-01	9.99	10.03	9.53	9.63	000	4.143278	MFRFX
1982-01-04	10.31	10.31	9.65	10.13	000	4.358401	MFRFX
1981-12-01	10.77	10.77	10.21	10.29	000	4.42724	MFRFX
1981-11-02	10.77	10.83	10.27	10.83	000	4.625678	MFRFX
1981-10-01	9.74	10.49	9.74	10.49	000	4.480458	MFRFX
1981-09-01	11.09	11.12	9.71	9.71	000	4.147306	MFRFX
1981-08-03	11.87	12.12	11.07	11.07	000	4.678272	MFRFX
1981-07-01	12.25	12.25	11.69	11.89	000	5.024811	MFRFX
1981-06-01	13.18	13.18	12.32	12.32	000	5.206532	MFRFX
1981-05-01	12.61	13.29	12.30	13.27	000	5.569876	MFRFX
1981-04-01	12.39	12.94	12.26	12.62	000	5.297048	MFRFX
1981-03-02	11.96	12.47	11.82	12.37	000	5.192115	MFRFX
1981-02-02	11.38	11.83	11.38	11.83	000	4.931088	MFRFX
1981-01-02	12.29	12.32	11.64	11.68	000	4.868564	MFRFX
1980-12-01	12.36	12.36	11.42	12.25	000	5.106156	MFRFX
1980-11-03	11.37	12.65	11.37	12.64	000	5.23228	MFRFX
1980-10-01	11.29	11.89	11.18	11.24	000	4.652755	MFRFX
1980-09-02	10.91	11.76	10.91	11.11	000	4.598942	MFRFX
1980-08-01	10.58	11.09	10.54	10.83	000	4.452692	MFRFX
1980-07-01	9.83	10.60	9.83	10.56	000	4.341683	MFRFX
1980-06-02	9.45	9.98	9.44	9.78	000	4.02099	MFRFX
1980-05-01	8.96	9.50	8.84	9.44	000	3.851975	MFRFX
1980-04-01	8.45	8.96	8.45	8.96	000	3.656112	MFRFX
1980-03-03	9.78	9.78	8.45	8.45	000	3.448008	MFRFX
1980-02-01	9.75	9.78	9.75	9.78	000	3.939706	MFRFX
1980-01-02	8.98	9.75	8.98	9.75	000	3.927621	MFRFX
1979-12-03	8.57	8.98	8.57	8.98	000	3.61744	MFRFX
1979-11-01	7.79	8.57	7.79	8.57	000	3.452278	MFRFX
1979-10-01	8.39	8.39	7.79	7.79	000	3.138068	MFRFX
1979-09-04	8.36	8.39	8.36	8.39	000	3.379768	MFRFX
1979-08-01	7.82	8.36	7.82	8.36	000	3.315315	MFRFX
1979-07-02	7.62	7.82	7.62	7.82	000	3.101168	MFRFX
1979-06-01	7.21	7.62	7.21	7.62	000	3.021854	MFRFX
1979-05-01	7.34	7.34	7.21	7.21	000	2.859261	MFRFX
1979-04-02	7.21	7.34	7.21	7.34	000	2.910815	MFRFX
1979-03-01	6.74	7.21	6.74	7.21	000	2.859261	MFRFX
1979-02-01	7.03	7.03	6.74	6.74	000	2.625285	MFRFX
1979-01-02	6.75	7.03	6.75	7.03	000	2.738243	MFRFX
1978-12-01	6.53	6.75	6.53	6.75	000	2.62918	MFRFX
1978-11-01	6.31	6.53	6.31	6.53	000	2.543489	MFRFX
1978-10-02	7.25	7.25	6.31	6.31	000	2.457797	MFRFX
1978-09-01	7.51	7.51	7.25	7.25	000	2.823934	MFRFX
1978-08-01	7.21	7.51	7.21	7.51	000	2.882361	MFRFX
1978-07-03	6.75	7.21	6.75	7.21	000	2.76722	MFRFX
1978-06-01	6.73	6.75	6.73	6.75	000	2.59067	MFRFX
1978-05-01	6.55	6.73	6.55	6.73	000	2.582994	MFRFX
1978-04-03	5.91	6.55	5.91	6.55	000	2.51391	MFRFX
1978-03-01	5.80	5.91	5.80	5.91	000	2.268276	MFRFX
1978-02-01	5.85	5.85	5.80	5.80	000	2.185758	MFRFX
1978-01-03	6.25	6.25	5.85	5.85	000	2.204601	MFRFX
1977-12-01	6.19	6.25	6.19	6.25	000	2.355343	MFRFX
1977-11-01	5.90	6.19	5.90	6.19	000	2.332732	MFRFX
1977-10-03	6.17	6.17	5.90	5.90	000	2.223444	MFRFX
1977-09-01	6.19	6.19	6.17	6.17	000	2.325195	MFRFX
1977-08-01	6.20	6.20	6.19	6.19	000	2.300699	MFRFX
1977-07-01	6.23	6.23	6.20	6.20	000	2.304416	MFRFX
1977-06-01	5.87	6.23	5.87	6.23	000	2.315566	MFRFX
1977-05-02	5.84	5.87	5.84	5.87	000	2.181761	MFRFX
1977-04-01	5.77	5.84	5.77	5.84	000	2.170611	MFRFX
1977-03-01	5.82	5.82	5.77	5.77	000	2.144593	MFRFX
1977-02-01	5.94	5.94	5.82	5.82	000	2.136788	MFRFX
1977-01-03	6.23	6.23	5.94	5.94	000	2.180845	MFRFX
1976-12-01	5.95	6.23	5.95	6.23	000	2.287318	MFRFX
1976-11-01	5.77	5.95	5.77	5.95	000	2.184517	MFRFX
1976-10-01	5.92	5.92	5.77	5.77	000	2.118431	MFRFX
1976-09-01	5.87	5.92	5.87	5.92	000	2.173503	MFRFX
1976-08-02	5.96	5.96	5.87	5.87	000	2.130179	MFRFX
1976-07-01	6.15	6.15	5.96	5.96	000	2.16284	MFRFX
1976-06-01	5.78	6.15	5.78	6.15	000	2.23179	MFRFX
1976-05-03	5.84	5.84	5.78	5.78	000	2.097519	MFRFX
1976-04-01	5.86	5.86	5.84	5.84	000	2.119293	MFRFX
1976-03-01	5.92	5.92	5.86	5.86	000	2.126551	MFRFX
1976-02-02	5.89	5.92	5.89	5.92	000	2.123647	MFRFX
1976-01-02	5.29	5.89	5.29	5.89	000	2.112886	MFRFX
1975-12-01	5.39	5.39	5.29	5.29	000	1.897651	MFRFX
1975-11-03	5.24	5.39	5.24	5.39	000	1.933524	MFRFX
1975-10-01	5.05	5.24	5.05	5.24	000	1.879715	MFRFX
1975-09-02	5.38	5.38	5.05	5.05	000	1.811557	MFRFX
1975-08-01	5.52	5.52	5.38	5.38	000	1.907696	MFRFX
1975-07-01	6.03	6.03	5.52	5.52	000	1.957338	MFRFX
1975-06-02	5.77	6.03	5.77	6.03	000	2.138179	MFRFX
1975-05-01	5.40	5.77	5.40	5.77	000	2.045986	MFRFX
1975-04-01	5.01	5.40	5.01	5.40	000	1.914787	MFRFX
1975-03-03	4.90	5.01	4.90	5.01	000	1.776497	MFRFX
1975-02-03	4.57	4.90	4.57	4.90	000	1.711962	MFRFX
1975-01-02	4.13	4.57	4.13	4.57	000	1.596666	MFRFX
1974-12-02	4.24	4.24	4.13	4.13	000	1.442939	MFRFX
1974-11-01	4.32	4.32	4.24	4.24	000	1.481371	MFRFX
1974-10-01	3.73	4.32	3.73	4.32	000	1.509321	MFRFX
1974-09-03	4.28	4.28	3.73	3.73	000	1.303187	MFRFX
1974-08-01	4.58	4.58	4.28	4.28	000	1.464251	MFRFX
1974-07-01	4.98	4.98	4.58	4.58	000	1.566886	MFRFX
1974-06-03	5.18	5.18	4.98	4.98	000	1.703732	MFRFX
1974-05-01	5.39	5.39	5.18	5.18	000	1.772154	MFRFX
1974-04-01	5.33	5.39	5.33	5.39	000	1.843999	MFRFX
1974-03-01	5.93	5.93	5.33	5.33	000	1.823472	MFRFX
1974-02-01	5.87	5.93	5.87	5.93	000	2.003082	MFRFX
1974-01-02	6.23	6.23	5.87	5.87	000	1.982815	MFRFX
1973-12-03	6.00	6.23	6.00	6.23	000	2.104419	MFRFX
1973-11-01	6.94	6.94	6.00	6.00	000	2.026727	MFRFX
1973-10-01	7.20	7.20	6.94	6.94	000	2.344248	MFRFX
1973-09-04	6.65	7.20	6.65	7.20	000	2.432073	MFRFX
1973-08-01	6.74	6.74	6.65	6.65	000	2.21724	MFRFX
1973-07-02	6.33	6.74	6.33	6.74	000	2.247247	MFRFX
1973-06-01	6.38	6.38	6.33	6.33	000	2.110545	MFRFX
1973-05-03	6.51	6.51	6.38	6.38	000	2.127216	MFRFX
2016-08-01	17.16	17.16	16.67	16.67	000	16.67	MGLAX
2016-07-01	16.559999	17.16	16.389999	17.16	000	17.16	MGLAX
2016-06-01	15.91	16.549999	15.81	16.549999	000	16.549999	MGLAX
2016-05-02	16.040001	16.25	15.51	15.89	000	15.89	MGLAX
2016-04-01	15.73	16.08	15.58	15.86	000	15.86	MGLAX
2016-03-01	14.73	15.81	14.73	15.81	000	15.81	MGLAX
2016-02-01	14.23	14.49	13.55	14.42	000	14.42	MGLAX
2016-01-04	14.66	14.82	13.51	14.17	000	14.17	MGLAX
2015-12-01	15.76	15.76	14.71	14.82	000	14.82	MGLAX
2015-11-02	15.91	15.91	15.17	15.56	000	14.716877	MGLAX
2015-10-01	15.07	15.94	15.07	15.73	000	14.877665	MGLAX
2015-09-01	14.55	15.06	14.44	15.01	000	14.196678	MGLAX
2015-08-03	15.70	15.85	14.65	14.84	000	14.03589	MGLAX
2015-07-01	15.57	15.88	15.41	15.71	000	14.858748	MGLAX
2015-06-01	16.030001	16.030001	15.42	15.46	000	14.406011	MGLAX
2015-05-01	16.24	16.40	15.95	15.95	000	14.862604	MGLAX
2015-04-01	16.379999	16.620001	16.209999	16.209999	000	15.104878	MGLAX
2015-03-02	16.42	16.60	15.66	16.299999	000	15.188743	MGLAX
2015-02-02	16.530001	16.77	16.27	16.360001	000	15.244654	MGLAX
2015-01-02	15.92	16.799999	15.88	16.43	000	15.309881	MGLAX
2014-12-01	16.469999	16.52	15.74	15.84	000	14.760104	MGLAX
2014-11-03	16.450001	16.48	16.120001	16.48	000	14.728038	MGLAX
2014-10-01	15.32	16.379999	15.24	16.379999	000	14.638669	MGLAX
2014-09-02	16.42	16.51	15.38	15.39	000	13.753915	MGLAX
2014-08-01	15.97	16.40	15.84	16.379999	000	14.638669	MGLAX
2014-07-01	16.120001	16.309999	16.040001	16.07	000	14.361625	MGLAX
2014-06-02	15.82	16.049999	15.72	16.049999	000	14.34375	MGLAX
2014-05-01	15.27	15.75	15.27	15.75	000	14.075644	MGLAX
2014-04-01	14.90	15.22	14.82	15.22	000	13.601987	MGLAX
2014-03-03	14.64	14.89	14.45	14.84	000	13.262384	MGLAX
2014-02-03	13.92	14.72	13.92	14.72	000	13.155142	MGLAX
2014-01-02	14.27	14.53	14.09	14.15	000	12.645737	MGLAX
2013-12-02	14.84	14.92	13.97	14.36	000	12.833412	MGLAX
2013-11-01	15.36	15.41	14.91	14.93	000	12.727134	MGLAX
2013-10-01	15.14	15.73	14.73	15.34	000	13.07664	MGLAX
2013-09-03	14.26	15.47	14.26	15.00	000	12.786806	MGLAX
2013-08-01	15.08	15.08	14.18	14.18	000	11.993769	MGLAX
2013-07-01	14.73	15.49	14.73	14.99	000	12.678885	MGLAX
2013-06-03	15.12	15.13	14.12	14.76	000	12.484345	MGLAX
2013-05-01	16.469999	16.780001	15.08	15.08	000	12.755009	MGLAX
2013-04-01	15.41	16.530001	15.41	16.530001	000	13.800028	MGLAX
2013-03-01	15.19	15.52	15.19	15.50	000	12.940135	MGLAX
2013-02-01	15.06	15.18	14.87	15.11	000	12.614544	MGLAX
2013-01-02	14.89	15.08	14.75	15.03	000	12.547756	MGLAX
2012-12-03	14.89	15.18	14.46	14.68	000	12.25556	MGLAX
2012-11-01	14.81	14.86	14.33	14.84	000	11.722342	MGLAX
2012-10-01	14.43	14.84	14.43	14.70	000	11.611753	MGLAX
2012-09-04	14.24	14.92	14.24	14.49	000	11.445871	MGLAX
2012-08-01	14.10	14.27	14.06	14.20	000	11.216796	MGLAX
2012-07-02	13.84	14.13	13.67	14.13	000	11.161502	MGLAX
2012-06-01	12.59	13.72	12.58	13.72	000	10.837637	MGLAX
2012-05-01	13.98	13.98	12.82	12.84	000	10.142511	MGLAX
2012-04-02	13.79	13.97	13.20	13.94	000	10.83666	MGLAX
2012-03-01	13.58	13.90	13.28	13.72	000	10.665637	MGLAX
2012-02-01	13.28	13.58	13.27	13.50	000	10.494614	MGLAX
2012-01-03	12.38	13.23	12.21	13.12	000	10.19921	MGLAX
2011-12-01	12.59	12.83	11.72	12.17	000	9.4607	MGLAX
2011-11-01	12.81	13.30	11.78	12.70	000	9.471	MGLAX
2011-10-03	11.41	13.47	11.41	13.15	000	9.806585	MGLAX
2011-09-01	13.43	13.43	11.85	12.15	000	9.060838	MGLAX
2011-08-01	14.34	14.34	11.90	13.49	000	10.06014	MGLAX
2011-07-01	14.65	14.83	14.35	14.48	000	10.79843	MGLAX
2011-06-01	14.53	14.55	14.02	14.46	000	10.783516	MGLAX
2011-05-02	15.00	15.00	14.45	14.82	000	11.051985	MGLAX
2011-04-01	14.43	15.00	14.25	14.99	000	10.997586	MGLAX
2011-03-01	14.35	14.43	13.56	14.35	000	10.528043	MGLAX
2011-02-01	14.29	14.55	14.09	14.55	000	10.674775	MGLAX
2011-01-03	14.05	14.21	13.83	14.12	000	10.359301	MGLAX
2010-12-01	14.89	15.17	13.36	13.89	000	10.190559	MGLAX
2010-11-01	15.44	16.09	14.63	14.63	000	9.624176	MGLAX
2010-10-01	14.94	15.62	14.93	15.39	000	10.124133	MGLAX
2010-09-01	14.19	14.81	14.19	14.79	000	9.72943	MGLAX
2010-08-02	14.15	14.15	13.50	13.76	000	9.051857	MGLAX
2010-07-01	12.53	13.83	12.44	13.76	000	9.051857	MGLAX
2010-06-01	13.47	14.17	12.46	12.46	000	8.196667	MGLAX
2010-05-03	15.22	15.22	13.10	13.66	000	8.433924	MGLAX
2010-04-01	14.79	15.27	14.79	14.95	000	9.230392	MGLAX
2010-03-01	14.13	14.85	14.13	14.70	000	9.076038	MGLAX
2010-02-01	13.79	14.02	13.24	14.02	000	8.656195	MGLAX
2010-01-04	14.49	14.57	13.64	13.64	000	8.421576	MGLAX
2009-12-01	19.360001	19.51	13.93	14.33	000	8.847594	MGLAX
2009-11-02	18.23	19.450001	18.15	18.90	000	8.593596	MGLAX
2009-10-01	17.860001	19.120001	17.75	18.120001	000	8.238939	MGLAX
2009-09-01	16.629999	18.860001	16.60	18.42	000	8.375345	MGLAX
2009-08-03	16.43	17.50	16.26	17.32	000	7.875189	MGLAX
2009-07-01	14.76	16.059999	13.79	16.059999	000	7.302282	MGLAX
2009-06-01	15.01	15.09	13.76	14.52	000	6.602064	MGLAX
2009-05-01	13.15	14.58	13.03	14.58	000	6.629345	MGLAX
2009-04-01	10.88	13.39	10.88	13.29	000	6.042798	MGLAX
2009-03-11	10.00	11.38	10.00	10.74	000	4.883345	MGLAX
2016-08-01	28.82	29.469999	28.57	29.07	000	29.07	MIDAX
2016-07-01	27.84	28.879999	27.139999	28.879999	000	28.879999	MIDAX
2016-06-01	28.16	28.93	26.120001	27.66	000	27.66	MIDAX
2016-05-02	28.120001	28.23	27.60	28.17	000	28.17	MIDAX
2016-04-01	27.540001	28.389999	27.18	27.860001	000	27.860001	MIDAX
2016-03-01	26.58	27.98	26.58	27.780001	000	27.780001	MIDAX
2016-02-01	26.32	26.32	24.799999	25.98	000	25.98	MIDAX
2016-01-04	27.18	27.18	24.790001	26.209999	000	26.209999	MIDAX
2015-12-01	28.42	28.42	27.15	27.639999	000	27.639999	MIDAX
2015-11-02	28.370001	28.389999	27.60	28.18	000	27.932009	MIDAX
2015-10-01	26.799999	28.469999	26.799999	28.23	000	27.981567	MIDAX
2015-09-01	26.57	27.48	26.23	26.700001	000	26.465034	MIDAX
2015-08-03	28.940001	29.16	26.370001	27.25	000	27.010193	MIDAX
2015-07-01	28.879999	29.049999	27.83	28.91	000	28.655584	MIDAX
2015-06-01	29.23	29.52	28.690001	28.700001	000	28.447433	MIDAX
2015-05-01	28.98	29.879999	28.82	29.23	000	28.972767	MIDAX
2015-04-01	28.110001	29.52	28.110001	29.07	000	28.814177	MIDAX
2015-03-02	28.389999	28.50	27.48	28.00	000	27.753593	MIDAX
2015-02-02	27.16	28.50	27.16	28.43	000	28.17981	MIDAX
2015-01-02	27.00	27.290001	26.34	27.059999	000	26.821865	MIDAX
2014-12-01	27.91	27.92	26.440001	27.209999	000	26.970543	MIDAX
2014-11-03	27.809999	28.110001	27.540001	27.93	000	27.374363	MIDAX
2014-10-01	27.35	27.940001	26.33	27.940001	000	27.384163	MIDAX
2014-09-02	29.23	29.35	27.65	27.65	000	27.099932	MIDAX
2014-08-01	28.92	29.40	28.51	29.209999	000	28.628897	MIDAX
2014-07-01	29.99	30.17	29.00	29.00	000	28.423075	MIDAX
2014-06-02	29.42	29.780001	29.35	29.780001	000	29.187559	MIDAX
2014-05-01	28.84	29.41	28.67	29.41	000	28.824919	MIDAX
2014-04-01	28.700001	28.83	28.17	28.73	000	28.158447	MIDAX
2014-03-03	27.940001	28.530001	27.709999	28.530001	000	27.962427	MIDAX
2014-02-03	26.73	28.450001	26.73	28.450001	000	27.884018	MIDAX
2014-01-02	28.120001	28.200001	27.09	27.09	000	26.551073	MIDAX
2013-12-02	27.93	28.34	27.18	28.34	000	27.776205	MIDAX
2013-11-01	27.809999	28.02	27.50	28.02	000	27.167065	MIDAX
2013-10-01	27.51	28.440001	27.08	28.040001	000	27.186455	MIDAX
2013-09-03	25.959999	27.690001	25.959999	27.41	000	26.575632	MIDAX
2013-08-01	26.290001	26.68	25.65	25.65	000	24.869207	MIDAX
2013-07-01	25.389999	26.379999	25.23	26.15	000	25.353987	MIDAX
2013-06-03	25.860001	25.98	24.57	25.129999	000	24.365036	MIDAX
2013-05-01	26.09	26.719999	25.75	25.75	000	24.966164	MIDAX
2013-04-01	25.450001	26.09	25.17	26.09	000	25.295813	MIDAX
2013-03-01	24.940001	25.540001	24.940001	25.540001	000	24.762556	MIDAX
2013-02-01	24.93	25.110001	24.73	24.99	000	24.229298	MIDAX
2013-01-02	24.290001	24.77	24.110001	24.77	000	24.015995	MIDAX
2012-12-03	23.52	24.059999	23.52	23.98	000	23.250042	MIDAX
2012-11-01	23.43	23.43	22.68	23.42	000	22.460398	MIDAX
2012-10-01	23.379999	23.709999	23.17	23.25	000	22.297363	MIDAX
2012-09-04	22.35	23.469999	22.35	23.23	000	22.278181	MIDAX
2012-08-01	21.66	22.49	21.50	22.389999	000	21.472599	MIDAX
2012-07-02	21.60	21.84	20.99	21.690001	000	20.801281	MIDAX
2012-06-01	20.110001	21.440001	20.059999	21.440001	000	20.561525	MIDAX
2012-05-01	22.57	22.57	20.440001	20.559999	000	19.717581	MIDAX
2012-04-02	22.610001	22.610001	21.67	22.49	000	21.568502	MIDAX
2012-03-01	22.209999	22.35	21.49	22.35	000	21.434238	MIDAX
2012-02-01	21.139999	22.120001	21.139999	22.049999	000	21.14653	MIDAX
2012-01-03	19.879999	20.84	19.48	20.76	000	19.909388	MIDAX
2011-12-01	19.969999	20.209999	18.77	19.440001	000	18.643473	MIDAX
2011-11-01	20.02	20.73	18.639999	20.07	000	19.023849	MIDAX
2011-10-03	18.48	21.389999	18.48	20.540001	000	19.469351	MIDAX
2011-09-01	21.290001	21.290001	18.84	18.940001	000	17.952751	MIDAX
2011-08-01	22.67	22.67	19.620001	21.389999	000	20.275043	MIDAX
2011-07-01	23.23	23.33	22.43	22.799999	000	21.611547	MIDAX
2011-06-01	23.110001	23.24	22.10	23.00	000	21.801123	MIDAX
2011-05-02	23.700001	23.700001	22.469999	23.41	000	22.189751	MIDAX
2011-04-01	22.559999	23.719999	22.379999	23.719999	000	22.483593	MIDAX
2011-03-01	22.02	22.34	20.85	22.34	000	21.175526	MIDAX
2011-02-01	22.17	22.26	21.629999	22.129999	000	20.976471	MIDAX
2011-01-03	21.969999	22.17	21.59	21.719999	000	20.587843	MIDAX
2010-12-01	20.860001	21.91	20.860001	21.91	000	20.767939	MIDAX
2010-11-01	21.059999	21.68	20.42	20.42	000	19.17256	MIDAX
2010-10-01	20.40	21.18	20.309999	20.98	000	19.698351	MIDAX
2010-09-01	18.879999	20.27	18.879999	20.24	000	19.003557	MIDAX
2010-08-02	19.34	19.40	18.23	18.389999	000	17.266571	MIDAX
2010-07-01	17.34	18.91	17.34	18.91	000	17.754805	MIDAX
2010-06-01	17.01	18.10	16.65	17.219999	000	16.168045	MIDAX
2010-05-03	19.110001	19.110001	16.639999	17.18	000	16.130489	MIDAX
2010-04-01	19.17	19.60	18.82	19.07	000	17.905031	MIDAX
2010-03-01	17.90	18.860001	17.90	18.860001	000	17.707861	MIDAX
2010-02-01	17.799999	18.040001	17.049999	17.73	000	16.646891	MIDAX
2010-01-04	18.559999	18.83	17.549999	17.549999	000	16.477886	MIDAX
2009-12-01	18.440001	18.450001	17.83	18.120001	000	17.013067	MIDAX
2009-11-02	17.35	18.459999	17.309999	18.01	000	16.720964	MIDAX
2009-10-01	17.08	18.360001	16.950001	17.299999	000	16.061781	MIDAX
2009-09-01	15.98	17.549999	15.97	17.43	000	16.182478	MIDAX
2009-08-03	16.059999	16.40	15.45	16.26	000	15.096218	MIDAX
2009-07-01	14.62	15.76	14.01	15.76	000	14.632005	MIDAX
2009-06-01	14.86	14.95	13.86	14.42	000	13.387913	MIDAX
2009-05-01	12.88	14.51	12.88	14.51	000	13.471472	MIDAX
2009-04-01	11.54	12.75	11.54	12.75	000	11.83744	MIDAX
2009-03-02	10.14	11.67	9.98	11.28	000	10.472652	MIDAX
2009-02-02	11.22	11.84	10.57	10.60	000	9.841323	MIDAX
2009-01-02	12.71	12.85	11.01	11.36	000	10.546926	MIDAX
2008-12-01	11.93	13.15	11.93	12.43	000	11.540344	MIDAX
2008-11-03	13.54	14.37	11.18	12.75	000	10.745515	MIDAX
2008-10-01	17.27	17.27	11.50	13.47	000	11.352321	MIDAX
2008-09-02	20.17	20.17	16.82	17.389999	000	14.656039	MIDAX
2008-08-01	21.10	21.360001	20.09	20.49	000	17.268675	MIDAX
2008-07-01	22.07	22.07	20.700001	21.26	000	17.91762	MIDAX
2008-06-02	24.27	24.530001	22.33	22.33	000	18.819399	MIDAX
2008-05-01	23.870001	24.700001	23.870001	24.450001	000	20.606106	MIDAX
2008-04-01	23.16	23.790001	22.780001	23.790001	000	20.049868	MIDAX
2008-03-03	22.639999	22.76	21.40	22.610001	000	19.05538	MIDAX
2008-02-01	22.66	23.43	21.379999	22.75	000	19.17337	MIDAX
2008-01-02	24.33	24.33	20.940001	22.26	000	18.760405	MIDAX
2007-12-03	30.26	30.860001	23.50	24.33	000	20.504971	MIDAX
2007-11-01	31.60	31.780001	28.93	30.42	000	21.034508	MIDAX
2007-10-01	31.200001	32.360001	30.809999	32.360001	000	22.375959	MIDAX
2007-09-04	29.83	30.870001	28.959999	30.870001	000	21.345669	MIDAX
2007-08-01	29.92	30.200001	27.41	29.51	000	20.40527	MIDAX
2007-07-02	30.83	31.860001	29.58	30.07	000	20.792492	MIDAX
2007-06-01	30.870001	30.92	29.719999	30.459999	000	21.062166	MIDAX
2007-05-01	29.92	30.610001	29.92	30.610001	000	21.165888	MIDAX
2007-04-02	28.66	30.209999	28.66	29.85	000	20.640369	MIDAX
2007-03-01	27.360001	28.629999	26.530001	28.629999	000	19.796776	MIDAX
2007-02-01	27.98	28.860001	27.68	27.68	000	19.139881	MIDAX
2007-01-03	27.43	27.809999	26.77	27.75	000	19.188284	MIDAX
2006-12-01	28.969999	29.65	26.92	27.34	000	18.904781	MIDAX
2006-11-01	27.639999	28.90	27.639999	28.90	000	18.053871	MIDAX
2006-10-02	26.76	27.809999	26.59	27.73	000	17.322971	MIDAX
2006-09-01	26.59	26.77	25.91	26.65	000	16.648293	MIDAX
2006-08-01	25.43	26.379999	25.41	26.379999	000	16.479624	MIDAX
2006-07-03	26.040001	26.040001	23.860001	25.50	000	15.929887	MIDAX
2006-06-01	26.33	26.59	23.49	25.68	000	16.042334	MIDAX
2006-05-01	27.59	28.790001	25.639999	26.110001	000	16.310955	MIDAX
2006-04-03	26.639999	27.530001	26.379999	27.52	000	17.191784	MIDAX
2006-03-01	25.40	26.41	24.74	26.389999	000	16.48587	MIDAX
2006-02-01	25.57	25.57	24.77	25.34	000	15.829934	MIDAX
2006-01-03	24.469999	25.60	24.469999	25.60	000	15.992357	MIDAX
2005-12-01	24.459999	25.32	23.42	23.84	000	14.892882	MIDAX
2005-11-01	23.34	24.190001	23.34	24.120001	000	14.008532	MIDAX
2005-10-03	24.139999	24.18	22.549999	23.200001	000	13.474209	MIDAX
2005-09-01	23.809999	24.219999	23.76	24.16	000	14.031762	MIDAX
2005-08-01	22.889999	23.60	22.889999	23.50	000	13.648444	MIDAX
2005-07-01	21.59	22.690001	21.59	22.690001	000	13.178009	MIDAX
2005-06-01	21.219999	21.870001	21.219999	21.58	000	12.533338	MIDAX
2005-05-02	20.98	21.34	20.690001	21.129999	000	12.271983	MIDAX
2005-04-01	21.790001	21.969999	20.780001	20.93	000	12.155828	MIDAX
2005-03-01	22.450001	22.82	21.440001	21.75	000	12.632071	MIDAX
2005-02-01	21.469999	22.42	21.469999	22.42	000	13.021196	MIDAX
2005-01-03	21.24	21.33	20.83	21.33	000	12.388141	MIDAX
2004-12-01	21.59	21.940001	20.65	21.34	000	12.393949	MIDAX
2004-11-01	20.209999	21.450001	20.209999	21.43	000	11.810293	MIDAX
2004-10-01	19.84	20.25	19.610001	20.25	000	11.159983	MIDAX
2004-09-01	19.01	19.620001	18.860001	19.620001	000	10.812784	MIDAX
2004-08-02	18.879999	18.879999	18.440001	18.799999	000	10.360872	MIDAX
2004-07-01	19.52	19.59	18.68	18.84	000	10.364692	MIDAX
2004-06-01	18.950001	19.549999	18.790001	19.549999	000	10.755293	MIDAX
2004-05-03	19.15	19.469999	17.610001	18.959999	000	10.430709	MIDAX
2004-04-01	19.75	19.84	19.059999	19.059999	000	10.485723	MIDAX
2004-03-01	19.370001	19.549999	18.35	19.549999	000	10.755293	MIDAX
2004-02-02	18.67	19.42	18.530001	19.030001	000	10.469219	MIDAX
2004-01-02	18.25	19.110001	18.25	18.59	000	10.227157	MIDAX
2003-12-01	17.219999	18.10	17.17	18.10	000	9.957586	MIDAX
2003-11-03	16.77	17.01	16.450001	17.01	000	9.299009	MIDAX
2003-10-01	15.72	16.959999	15.72	16.809999	000	9.189673	MIDAX
2003-09-02	15.15	15.65	15.15	15.48	000	8.46259	MIDAX
2003-08-01	14.19	14.97	14.06	14.97	000	8.183784	MIDAX
2003-07-01	13.63	14.33	13.63	14.14	000	7.730041	MIDAX
2003-06-02	13.45	13.98	13.33	13.64	000	7.456701	MIDAX
2003-05-01	12.43	13.33	12.43	13.33	000	7.28723	MIDAX
2003-04-01	11.54	12.37	11.49	12.37	000	6.762419	MIDAX
2003-03-03	11.62	11.62	11.06	11.48	000	6.275874	MIDAX
2003-02-03	11.92	11.92	11.43	11.54	000	6.308675	MIDAX
2003-01-02	12.29	12.44	11.76	11.76	000	6.428945	MIDAX
2002-12-02	12.40	12.40	11.99	12.26	000	6.702284	MIDAX
2002-11-01	11.83	12.16	11.83	12.15	000	6.642149	MIDAX
2002-10-01	11.75	11.85	11.12	11.80	000	6.450812	MIDAX
2002-09-03	12.47	12.56	11.70	11.81	000	6.456279	MIDAX
2002-08-01	12.59	12.83	12.10	12.66	000	6.920956	MIDAX
2002-07-01	13.90	13.97	12.39	12.74	000	6.96469	MIDAX
2002-06-03	14.47	14.47	13.55	13.88	000	7.587904	MIDAX
2002-05-01	14.23	14.58	14.22	14.47	000	7.910445	MIDAX
2002-04-01	13.81	14.22	13.80	14.15	000	7.735507	MIDAX
2002-03-01	13.03	13.75	13.03	13.75	000	7.516836	MIDAX
2002-02-01	12.85	12.92	12.61	12.88	000	7.041225	MIDAX
2002-01-02	13.28	13.48	12.75	12.80	000	6.997491	MIDAX
2001-12-03	12.74	13.19	12.74	13.19	000	7.210695	MIDAX
2001-11-01	12.38	12.82	12.38	12.81	000	7.002958	MIDAX
2001-10-01	11.65	12.50	11.65	12.24	000	6.69135	MIDAX
2001-09-04	13.12	13.12	10.94	11.68	000	6.385211	MIDAX
2001-08-01	13.71	13.78	13.13	13.13	000	7.177895	MIDAX
2001-07-02	13.64	13.64	13.24	13.61	000	7.4403	MIDAX
2001-06-01	13.79	13.94	13.40	13.62	000	7.445767	MIDAX
2001-05-01	13.92	14.09	13.70	13.70	000	7.489501	MIDAX
2001-04-02	12.49	13.77	12.27	13.77	000	7.52777	MIDAX
2001-03-01	13.81	14.01	12.57	12.72	000	6.953756	MIDAX
2001-02-01	14.66	14.66	13.82	13.85	000	7.571504	MIDAX
2001-01-02	14.16	14.54	13.83	14.54	000	7.948712	MIDAX
2000-12-01	13.59	14.49	13.59	14.33	000	7.83391	MIDAX
2000-11-01	15.09	15.40	13.59	13.59	000	7.429367	MIDAX
2000-10-02	15.22	15.37	14.52	14.79	000	8.085382	MIDAX
2000-09-01	17.60	17.60	15.02	15.24	000	8.331388	MIDAX
2000-08-01	16.48	17.450001	16.23	17.309999	000	9.463013	MIDAX
2000-07-03	16.90	17.01	16.440001	16.440001	000	8.987402	MIDAX
2000-06-01	16.120001	16.90	16.120001	16.75	000	9.156873	MIDAX
2000-05-01	16.24	16.50	14.88	15.84	000	8.659395	MIDAX
2000-04-03	16.700001	16.91	15.15	16.049999	000	8.774197	MIDAX
2000-03-01	17.110001	17.940001	16.84	17.120001	000	9.359144	MIDAX
2000-02-01	15.22	16.76	15.22	16.639999	000	9.096738	MIDAX
2000-01-03	15.48	15.48	14.41	15.03	000	8.216584	MIDAX
1999-12-01	15.77	16.809999	14.36	15.32	000	8.375121	MIDAX
1999-11-01	13.89	15.98	13.89	15.79	000	8.632061	MIDAX
1999-10-01	13.15	13.85	13.08	13.85	000	7.571504	MIDAX
1999-09-01	13.21	13.34	12.89	13.15	000	7.188828	MIDAX
1999-08-02	13.06	13.28	12.63	13.14	000	7.183362	MIDAX
1999-07-01	13.09	13.45	13.01	13.11	000	7.166961	MIDAX
1999-06-01	12.20	12.92	12.18	12.92	000	7.063092	MIDAX
1999-05-03	12.40	12.55	12.15	12.15	000	6.642149	MIDAX
1999-04-01	11.40	12.34	11.34	12.30	000	6.724151	MIDAX
1999-03-01	10.80	11.42	10.65	11.42	000	6.243074	MIDAX
1999-02-01	11.08	11.08	10.69	10.91	000	5.964267	MIDAX
1999-01-04	11.08	11.31	10.62	10.94	000	5.980668	MIDAX
1998-12-01	10.31	10.77	10.16	10.77	000	5.887733	MIDAX
1998-11-02	10.12	10.66	9.90	10.53	000	5.735271	MIDAX
1998-10-01	9.15	9.91	8.70	9.91	000	5.397582	MIDAX
1998-09-01	9.66	10.09	9.30	9.42	000	5.130698	MIDAX
1998-08-03	11.21	11.22	9.78	9.78	000	5.326776	MIDAX
1998-07-01	11.34	11.94	11.34	11.38	000	6.198232	MIDAX
1998-06-01	11.39	11.55	10.86	11.28	000	6.143765	MIDAX
1998-05-01	11.51	11.65	11.35	11.44	000	6.230911	MIDAX
1998-04-01	11.19	11.65	11.18	11.41	000	6.214571	MIDAX
1998-03-02	10.33	11.24	10.10	11.14	000	6.067513	MIDAX
1998-02-02	9.48	10.20	9.48	10.20	000	5.555533	MIDAX
1998-01-02	9.39	9.39	8.83	9.31	000	5.070786	MIDAX
1997-12-01	9.31	9.50	9.12	9.36	000	5.098018	MIDAX
1997-11-03	9.31	9.35	8.95	9.23	000	5.027213	MIDAX
1997-10-09	10.00	10.03	8.95	9.15	000	4.98364	MIDAX
2016-08-01	12.69	12.72	12.51	12.51	000	12.51	MLVAX
2016-07-01	12.42	12.72	12.41	12.69	000	12.69	MLVAX
2016-06-01	12.15	12.42	11.94	12.42	000	12.42	MLVAX
2016-05-02	12.03	12.15	11.89	12.12	000	12.088532	MLVAX
2016-04-01	12.13	12.18	11.92	11.93	000	11.899026	MLVAX
2016-03-01	11.62	12.08	11.62	12.05	000	12.018715	MLVAX
2016-02-01	11.43	11.61	10.98	11.41	000	11.35183	MLVAX
2016-01-04	11.48	11.55	10.89	11.42	000	11.361779	MLVAX
2015-12-01	11.86	11.86	11.39	11.63	000	11.570708	MLVAX
2015-11-02	11.81	11.82	11.43	11.73	000	11.55891	MLVAX
2015-10-01	11.01	11.80	11.01	11.73	000	11.55891	MLVAX
2015-09-01	10.84	11.26	10.82	11.02	000	10.859267	MLVAX
2015-08-03	11.72	11.86	10.66	11.12	000	10.932071	MLVAX
2015-07-01	11.43	11.76	11.41	11.72	000	11.521932	MLVAX
2015-06-01	11.60	11.65	11.31	11.32	000	11.128691	MLVAX
2015-05-01	11.47	11.67	11.37	11.57	000	11.343937	MLVAX
2015-04-01	11.41	11.56	11.39	11.39	000	11.167455	MLVAX
2015-03-02	11.61	11.65	11.22	11.45	000	11.226282	MLVAX
2015-02-02	11.26	11.59	11.26	11.55	000	11.292596	MLVAX
2015-01-02	11.33	11.50	11.14	11.14	000	10.891734	MLVAX
2014-12-01	11.34	11.51	10.94	11.33	000	11.077498	MLVAX
2014-11-03	11.07	11.38	11.07	11.38	000	11.08771	MLVAX
2014-10-01	10.57	11.06	10.24	11.06	000	10.775929	MLVAX
2014-09-02	10.82	10.89	10.63	10.67	000	10.395947	MLVAX
2014-08-01	10.50	10.82	10.41	10.82	000	10.510828	MLVAX
2014-07-01	10.77	10.81	10.49	10.49	000	10.190258	MLVAX
2014-06-02	10.59	10.80	10.58	10.71	000	10.403972	MLVAX
2014-05-01	10.47	10.60	10.35	10.60	000	10.269311	MLVAX
2014-04-01	10.38	10.48	10.14	10.48	000	10.153054	MLVAX
2014-03-03	10.22	10.38	10.22	10.36	000	10.036798	MLVAX
2014-02-03	9.66	10.26	9.66	10.26	000	9.939919	MLVAX
2014-01-02	10.09	10.16	9.86	9.88	000	9.571773	MLVAX
2013-12-06	10.06	10.19	9.87	10.19	000	9.872102	MLVAX
2016-08-01	27.83	28.280001	27.60	28.280001	000	28.280001	MTCAX
2016-07-01	26.120001	27.700001	25.99	27.700001	000	27.700001	MTCAX
2016-06-01	26.709999	26.889999	24.92	26.030001	000	26.030001	MTCAX
2016-05-02	25.559999	26.74	25.15	26.74	000	26.74	MTCAX
2016-04-01	25.91	26.10	25.24	25.290001	000	25.290001	MTCAX
2016-03-01	24.309999	25.65	24.02	25.620001	000	25.620001	MTCAX
2016-02-01	24.40	24.40	21.85	23.629999	000	23.629999	MTCAX
2016-01-04	25.34	25.34	23.290001	24.309999	000	24.309999	MTCAX
2015-12-01	27.59	27.59	25.42	25.91	000	25.91	MTCAX
2015-11-02	27.15	27.40	26.43	27.209999	000	26.209808	MTCAX
2015-10-01	24.50	27.08	24.50	26.940001	000	25.949736	MTCAX
2015-09-01	23.940001	25.23	23.82	24.370001	000	23.474203	MTCAX
2015-08-03	26.030001	26.209999	23.25	24.620001	000	23.715014	MTCAX
2015-07-01	25.129999	26.290001	24.620001	26.120001	000	25.159878	MTCAX
2015-06-01	25.700001	25.90	24.82	24.959999	000	24.042515	MTCAX
2015-05-01	25.24	25.799999	24.780001	25.59	000	24.649359	MTCAX
2015-04-01	24.60	25.60	24.60	25.09	000	24.167738	MTCAX
2015-03-02	25.52	25.52	24.40	24.73	000	23.820971	MTCAX
2015-02-02	23.52	25.35	23.52	25.27	000	24.341122	MTCAX
2015-01-02	24.32	24.32	23.190001	23.360001	000	22.501329	MTCAX
2014-12-01	25.129999	25.23	23.200001	24.370001	000	23.474203	MTCAX
2014-11-03	24.60	25.469999	24.50	25.469999	000	23.688772	MTCAX
2014-10-01	23.65	24.59	22.59	24.59	000	22.870316	MTCAX
2014-09-02	24.60	24.620001	23.82	24.030001	000	22.34948	MTCAX
2014-08-01	23.629999	24.58	23.540001	24.469999	000	22.758707	MTCAX
2014-07-01	23.83	24.190001	23.459999	23.709999	000	22.051857	MTCAX
2014-06-02	23.07	23.549999	22.98	23.549999	000	21.903046	MTCAX
2014-05-01	22.469999	23.280001	22.01	23.15	000	21.531021	MTCAX
2014-04-01	23.540001	23.59	22.09	22.43	000	20.861374	MTCAX
2014-03-03	23.51	24.01	22.93	23.16	000	21.540321	MTCAX
2014-02-03	21.959999	23.77	21.959999	23.719999	000	22.061157	MTCAX
2014-01-02	22.67	23.219999	22.15	22.49	000	20.917177	MTCAX
2013-12-02	21.719999	22.870001	21.690001	22.870001	000	21.270603	MTCAX
2013-11-01	21.15	21.799999	20.870001	21.799999	000	20.275431	MTCAX
2013-10-01	20.68	21.32	19.91	21.110001	000	19.633688	MTCAX
2013-09-03	19.620001	20.60	19.620001	20.41	000	18.982641	MTCAX
2013-08-01	19.860001	20.129999	19.27	19.41	000	18.052574	MTCAX
2013-07-01	18.51	19.57	18.51	19.49	000	18.12698	MTCAX
2013-06-03	18.559999	18.799999	17.93	18.370001	000	17.085308	MTCAX
2013-05-01	17.459999	18.75	17.459999	18.549999	000	17.252718	MTCAX
2013-04-01	17.780001	17.950001	17.09	17.620001	000	16.387758	MTCAX
2013-03-01	17.700001	18.18	17.700001	17.940001	000	16.685379	MTCAX
2013-02-01	17.58	17.85	17.280001	17.610001	000	16.378458	MTCAX
2013-01-02	17.450001	17.450001	17.209999	17.360001	000	16.145941	MTCAX
2012-12-03	16.620001	17.040001	16.43	16.91	000	15.72741	MTCAX
2012-11-01	16.360001	16.690001	15.51	16.68	000	15.513496	MTCAX
2012-10-01	17.280001	17.360001	16.049999	16.049999	000	14.927553	MTCAX
2012-09-04	16.82	17.76	16.799999	17.309999	000	16.099436	MTCAX
2012-08-01	16.00	16.92	15.93	16.799999	000	15.625103	MTCAX
2012-07-02	16.08	16.26	15.35	16.129999	000	15.001959	MTCAX
2012-06-01	15.19	16.110001	15.19	16.07	000	14.946156	MTCAX
2012-05-01	17.24	17.25	15.43	15.66	000	14.564829	MTCAX
2012-04-02	17.68	17.68	16.66	17.18	000	15.978529	MTCAX
2012-03-01	16.76	17.620001	16.290001	17.540001	000	16.313353	MTCAX
2012-02-01	15.75	16.76	15.75	16.610001	000	15.448392	MTCAX
2012-01-03	14.98	15.66	14.89	15.60	000	14.509026	MTCAX
2011-12-01	15.27	15.44	14.56	14.81	000	13.774273	MTCAX
2011-11-01	15.03	15.85	14.15	15.18	000	14.118398	MTCAX
2011-10-03	13.46	15.75	13.46	15.44	000	14.360214	MTCAX
2011-09-01	14.34	14.95	13.85	13.85	000	12.881411	MTCAX
2011-08-01	15.02	15.02	12.90	14.50	000	13.485952	MTCAX
2011-07-01	15.35	15.72	14.98	15.03	000	13.978888	MTCAX
2011-06-01	15.31	15.34	14.18	15.11	000	14.053292	MTCAX
2011-05-02	15.77	15.91	15.16	15.64	000	14.546227	MTCAX
2011-04-01	15.47	15.83	15.03	15.83	000	14.722939	MTCAX
2011-03-01	15.40	15.84	14.55	15.47	000	14.388117	MTCAX
2011-02-01	15.44	16.10	15.31	15.67	000	14.574129	MTCAX
2011-01-03	14.84	15.35	14.84	15.13	000	14.071894	MTCAX
2010-12-01	14.14	14.71	14.14	14.63	000	13.606861	MTCAX
2010-11-01	14.01	14.39	13.63	13.86	000	12.89071	MTCAX
2010-10-01	13.21	14.07	13.10	14.02	000	13.039521	MTCAX
2010-09-01	12.08	13.27	12.08	13.18	000	12.258266	MTCAX
2010-08-02	12.24	12.37	11.63	11.80	000	10.974775	MTCAX
2010-07-01	11.13	12.28	11.11	12.04	000	11.19799	MTCAX
2010-06-01	11.66	12.18	11.15	11.15	000	10.370232	MTCAX
2010-05-03	13.23	13.23	11.58	11.87	000	11.03988	MTCAX
2010-04-01	12.69	13.37	12.69	13.02	000	12.109456	MTCAX
2010-03-01	11.94	12.71	11.94	12.63	000	11.74673	MTCAX
2010-02-01	11.64	12.02	11.42	11.74	000	10.918971	MTCAX
2010-01-04	12.40	12.51	11.50	11.50	000	10.695755	MTCAX
2009-12-01	11.95	12.30	11.73	12.18	000	11.3282	MTCAX
2009-11-02	11.33	12.12	11.33	11.81	000	10.984076	MTCAX
2009-10-01	11.52	12.24	11.32	11.32	000	10.528343	MTCAX
2009-09-01	10.89	12.13	10.87	11.92	000	11.086383	MTCAX
2009-08-03	10.86	11.18	10.51	11.06	000	10.286527	MTCAX
2009-07-01	9.69	10.68	9.23	10.67	000	9.923801	MTCAX
2009-06-01	9.87	9.92	9.27	9.57	000	8.900728	MTCAX
2009-05-01	9.01	9.50	8.74	9.50	000	8.835624	MTCAX
2009-04-01	7.89	8.96	7.89	8.96	000	8.333388	MTCAX
2009-03-02	6.46	8.02	6.42	7.68	000	7.142904	MTCAX
2009-02-02	7.14	7.70	6.59	6.70	000	6.23144	MTCAX
2009-01-02	7.28	7.72	6.66	7.08	000	6.584865	MTCAX
2008-12-01	6.43	7.25	6.43	6.97	000	6.482558	MTCAX
2008-11-03	8.19	8.53	5.91	7.02	000	6.529061	MTCAX
2008-10-01	10.19	10.19	7.15	8.17	000	7.598637	MTCAX
2008-09-02	12.26	12.26	9.92	10.38	000	9.654082	MTCAX
2008-08-01	12.28	13.03	12.18	12.46	000	11.588618	MTCAX
2008-07-01	12.71	12.71	12.20	12.34	000	11.477011	MTCAX
2008-06-02	14.18	14.46	12.64	12.64	000	11.756031	MTCAX
2008-05-01	14.05	14.57	13.89	14.39	000	13.383646	MTCAX
2008-04-01	12.98	13.74	12.74	13.64	000	12.686096	MTCAX
2008-03-03	12.40	12.90	12.03	12.51	000	11.635122	MTCAX
2008-02-01	12.80	12.89	12.02	12.46	000	11.588618	MTCAX
2008-01-02	13.94	13.94	11.95	12.59	000	11.709527	MTCAX
2007-12-03	14.21	14.53	13.77	14.24	000	13.244135	MTCAX
2007-11-01	14.80	15.00	13.71	14.28	000	13.281338	MTCAX
2007-10-01	14.16	15.11	14.02	15.11	000	14.053292	MTCAX
2007-09-04	13.52	13.98	13.21	13.97	000	12.993018	MTCAX
2007-08-01	12.99	13.34	12.47	13.34	000	12.407077	MTCAX
2007-07-02	13.24	13.80	12.97	12.97	000	12.062952	MTCAX
2007-06-01	12.87	13.15	12.52	13.11	000	12.193161	MTCAX
2007-05-01	12.46	12.86	12.46	12.86	000	11.960645	MTCAX
2007-04-02	12.05	12.61	12.05	12.43	000	11.560717	MTCAX
2007-03-01	11.85	12.15	11.50	11.99	000	11.151487	MTCAX
2007-02-01	11.96	12.37	11.88	11.91	000	11.077083	MTCAX
2007-01-03	11.85	12.26	11.70	11.93	000	11.095684	MTCAX
2006-12-01	11.69	11.90	11.69	11.82	000	10.993376	MTCAX
2006-11-01	10.94	11.92	10.94	11.80	000	10.974775	MTCAX
2006-10-02	10.64	11.21	10.58	11.03	000	10.258624	MTCAX
2006-09-01	10.15	10.79	9.93	10.73	000	9.979605	MTCAX
2006-08-01	9.12	10.13	9.11	10.13	000	9.421566	MTCAX
2006-07-03	9.87	9.87	8.89	9.29	000	8.64031	MTCAX
2006-06-01	10.09	10.09	9.17	9.81	000	9.123945	MTCAX
2006-05-01	10.78	10.96	9.77	9.84	000	9.151847	MTCAX
2006-04-03	10.73	10.87	10.55	10.86	000	10.100513	MTCAX
2006-03-01	10.59	10.78	10.23	10.78	000	10.026108	MTCAX
2006-02-01	10.34	10.41	10.12	10.32	000	9.598278	MTCAX
2006-01-03	9.94	10.44	9.94	10.33	000	9.607578	MTCAX
2005-12-01	9.69	9.89	9.59	9.74	000	9.05884	MTCAX
2005-11-01	9.09	9.56	9.09	9.47	000	8.807722	MTCAX
2005-10-03	9.13	9.13	8.68	9.12	000	8.482199	MTCAX
2005-09-01	8.85	9.13	8.85	9.13	000	8.4915	MTCAX
2005-08-01	9.17	9.26	8.76	8.84	000	8.221781	MTCAX
2005-07-01	8.60	9.23	8.60	9.17	000	8.528703	MTCAX
2005-06-01	8.78	8.80	8.59	8.59	000	7.989264	MTCAX
2005-05-02	7.84	8.71	7.84	8.70	000	8.091572	MTCAX
2005-04-01	8.25	8.35	7.76	7.82	000	7.273114	MTCAX
2005-03-01	8.71	8.72	8.13	8.26	000	7.682343	MTCAX
2005-02-01	8.67	8.81	8.50	8.62	000	8.017166	MTCAX
2005-01-03	9.10	9.10	8.35	8.67	000	8.063669	MTCAX
2004-12-01	9.19	9.35	9.03	9.21	000	8.565905	MTCAX
2004-11-01	8.55	9.05	8.55	8.96	000	8.333388	MTCAX
2004-10-01	8.32	8.54	8.18	8.54	000	7.942761	MTCAX
2004-09-01	7.78	8.22	7.69	8.10	000	7.533533	MTCAX
2004-08-02	8.04	8.04	7.27	7.71	000	7.170806	MTCAX
2004-07-01	8.91	8.91	7.77	8.00	000	7.440526	MTCAX
2004-06-01	8.88	9.11	8.63	9.11	000	8.472898	MTCAX
2004-05-03	8.44	8.86	8.20	8.86	000	8.240381	MTCAX
2004-04-01	9.26	9.53	8.41	8.41	000	7.821852	MTCAX
2004-03-01	9.48	9.48	8.62	9.12	000	8.482199	MTCAX
2004-02-02	9.48	9.67	9.13	9.32	000	8.668212	MTCAX
2004-01-02	9.05	10.04	9.05	9.51	000	8.844925	MTCAX
2003-12-01	9.11	9.11	8.63	9.00	000	8.370591	MTCAX
2003-11-03	8.97	9.09	8.54	8.98	000	8.35199	MTCAX
2003-10-01	8.26	8.90	8.26	8.77	000	8.156676	MTCAX
2003-09-02	8.46	8.72	8.08	8.08	000	7.514931	MTCAX
2003-08-01	7.78	8.30	7.39	8.30	000	7.719545	MTCAX
2003-07-01	7.57	8.13	7.57	7.80	000	7.254513	MTCAX
2003-06-02	7.39	7.69	7.35	7.45	000	6.928989	MTCAX
2003-05-01	6.60	7.38	6.60	7.38	000	6.863885	MTCAX
2003-04-01	5.95	6.61	5.95	6.57	000	6.110532	MTCAX
2003-03-03	5.99	6.36	5.73	5.94	000	5.52459	MTCAX
2003-02-03	6.02	6.16	5.76	6.07	000	5.645499	MTCAX
2003-01-02	6.44	6.86	6.03	6.03	000	5.608296	MTCAX
2002-12-02	7.22	7.22	6.16	6.17	000	5.738505	MTCAX
2002-11-01	6.38	7.20	6.13	7.20	000	6.696473	MTCAX
2002-10-01	5.41	6.21	4.83	6.21	000	5.775708	MTCAX
2002-09-03	5.98	6.32	5.18	5.18	000	4.81774	MTCAX
2002-08-01	6.04	6.92	5.62	6.25	000	5.812911	MTCAX
2002-07-01	6.65	7.04	5.91	6.32	000	5.878016	MTCAX
2002-06-03	7.75	7.92	6.76	7.01	000	6.519761	MTCAX
2002-05-01	8.41	8.79	7.52	8.02	000	7.459127	MTCAX
2002-04-01	10.52	10.52	8.28	8.52	000	7.92416	MTCAX
2002-03-01	9.90	11.13	9.90	10.36	000	9.63548	MTCAX
2002-02-01	10.94	10.94	9.17	9.17	000	8.528703	MTCAX
2002-01-02	11.47	12.12	10.70	11.02	000	10.249325	MTCAX
2001-12-03	10.79	12.16	10.79	11.22	000	10.435337	MTCAX
2001-11-01	10.03	11.32	10.01	10.97	000	10.202821	MTCAX
2001-10-01	7.31	10.48	7.31	9.59	000	8.919331	MTCAX
2001-09-04	10.27	10.27	7.41	7.56	000	7.031297	MTCAX
2001-08-01	12.96	13.15	10.55	10.69	000	9.942402	MTCAX
2001-07-02	14.01	14.01	11.62	12.53	000	11.653723	MTCAX
2001-06-01	13.99	14.84	12.69	13.66	000	12.704698	MTCAX
2001-05-01	14.42	15.40	13.59	13.83	000	12.862808	MTCAX
2001-04-02	10.68	14.43	9.54	14.02	000	13.039521	MTCAX
2001-03-01	14.27	14.27	10.92	11.05	000	10.277226	MTCAX
2001-02-01	19.65	19.65	13.94	13.94	000	12.965116	MTCAX
2001-01-02	16.26	20.459999	16.26	19.709999	000	18.331594	MTCAX
2000-12-01	17.91	22.370001	16.610001	18.120001	000	16.852791	MTCAX
2000-11-01	25.09	26.57	17.91	17.91	000	16.282701	MTCAX
2000-10-02	25.799999	26.50	22.34	25.059999	000	22.783054	MTCAX
2000-09-01	28.030001	28.030001	25.280001	26.73	000	24.301317	MTCAX
2000-08-01	22.32	28.030001	22.32	28.030001	000	25.483202	MTCAX
2000-07-03	23.959999	26.52	22.219999	22.82	000	20.74658	MTCAX
2000-06-01	20.799999	23.780001	20.799999	23.67	000	21.51935	MTCAX
2000-05-01	21.790001	21.790001	17.59	19.75	000	17.955519	MTCAX
2000-04-03	22.02	24.27	17.860001	21.40	000	19.455601	MTCAX
2000-03-01	24.17	26.50	23.25	23.940001	000	21.764818	MTCAX
2000-02-01	21.02	23.790001	21.02	23.790001	000	21.628447	MTCAX
2000-01-03	21.309999	21.639999	19.15	20.58	000	18.710106	MTCAX
1999-12-01	22.40	24.280001	19.82	21.389999	000	19.446508	MTCAX
1999-11-01	19.98	22.83	19.98	22.17	000	20.15564	MTCAX
1999-10-01	18.719999	20.02	18.040001	20.02	000	18.200987	MTCAX
1999-09-01	18.50	19.67	18.33	18.780001	000	17.073654	MTCAX
1999-08-02	18.00	18.790001	17.01	18.360001	000	16.691814	MTCAX
1999-07-01	18.629999	19.620001	17.85	17.99	000	16.355433	MTCAX
1999-06-01	16.24	18.40	16.17	18.40	000	16.72818	MTCAX
1999-05-03	15.99	16.690001	15.57	16.360001	000	14.873535	MTCAX
1999-04-01	16.50	16.68	15.00	15.88	000	14.437147	MTCAX
1999-03-01	16.16	16.639999	15.26	16.379999	000	14.891716	MTCAX
1999-02-01	18.09	18.09	16.110001	16.110001	000	14.64625	MTCAX
1999-01-04	16.129999	17.959999	16.129999	17.959999	000	16.328157	MTCAX
1998-12-01	15.14	16.129999	14.87	16.129999	000	14.664432	MTCAX
1998-11-02	13.65	15.25	13.49	14.78	000	13.437093	MTCAX
1998-10-01	12.60	13.44	10.47	13.44	000	12.218844	MTCAX
1998-09-01	12.08	13.84	12.08	13.36	000	12.146113	MTCAX
1998-08-03	14.02	14.18	11.49	11.49	000	10.446021	MTCAX
1998-07-01	15.18	15.94	14.18	14.18	000	12.891609	MTCAX
1998-06-01	13.82	15.18	13.81	15.18	000	13.800749	MTCAX
1998-05-01	14.67	14.74	14.06	14.10	000	12.818877	MTCAX
1998-04-01	14.33	14.92	13.85	14.70	000	13.364361	MTCAX
1998-03-02	13.34	14.13	13.01	14.13	000	12.846151	MTCAX
1998-02-02	12.41	13.51	12.41	13.40	000	12.182479	MTCAX
1998-01-02	11.45	12.15	10.91	12.13	000	11.027871	MTCAX
1997-12-01	13.16	13.51	10.77	11.41	000	10.37329	MTCAX
1997-11-03	13.00	13.18	12.15	12.85	000	10.794272	MTCAX
1997-10-01	13.20	13.75	11.81	12.70	000	10.668269	MTCAX
1997-09-02	12.80	13.34	12.76	13.21	000	11.09668	MTCAX
1997-08-01	12.69	12.96	12.40	12.53	000	10.525465	MTCAX
1997-07-01	11.50	12.73	11.50	12.68	000	10.651469	MTCAX
1997-06-02	11.47	11.62	11.02	11.50	000	9.660244	MTCAX
1997-05-01	10.19	11.55	10.19	11.49	000	9.651843	MTCAX
1997-04-01	9.53	10.09	9.39	10.09	000	8.475814	MTCAX
1997-03-03	10.11	10.23	9.62	9.62	000	8.081004	MTCAX
1997-02-03	10.26	10.61	10.05	10.08	000	8.467414	MTCAX
1997-01-02	10.00	10.37	10.00	10.30	000	8.652219	MTCAX
1996-12-31	10.00	10.00	10.00	10.00	000	8.400212	MTCAX
2016-08-01	20.34	20.59	20.139999	20.43	000	20.43	MVCAX
2016-07-01	19.719999	20.440001	19.42	20.440001	000	20.440001	MVCAX
2016-06-01	19.92	20.190001	18.58	19.66	000	19.66	MVCAX
2016-05-02	19.719999	19.85	19.23	19.85	000	19.85	MVCAX
2016-04-01	19.35	19.84	18.889999	19.57	000	19.57	MVCAX
2016-03-01	18.02	19.27	18.02	19.27	000	19.27	MVCAX
2016-02-01	17.530001	17.799999	16.440001	17.65	000	17.65	MVCAX
2016-01-04	18.35	18.360001	16.629999	17.549999	000	17.549999	MVCAX
2015-12-01	20.309999	20.309999	18.190001	18.58	000	18.58	MVCAX
2015-11-02	20.219999	20.26	19.52	20.18	000	19.301443	MVCAX
2015-10-01	18.879999	20.049999	18.879999	19.950001	000	19.081457	MVCAX
2015-09-01	19.18	19.92	18.58	18.91	000	18.086735	MVCAX
2015-08-03	20.50	20.84	18.73	19.74	000	18.880598	MVCAX
2015-07-01	20.65	20.780001	20.08	20.59	000	19.693594	MVCAX
2015-06-01	20.91	21.200001	20.51	20.549999	000	19.655334	MVCAX
2015-05-01	20.75	21.139999	20.59	20.889999	000	19.980532	MVCAX
2015-04-01	20.59	20.99	20.57	20.57	000	19.674463	MVCAX
2015-03-02	20.57	20.719999	19.940001	20.629999	000	19.731852	MVCAX
2015-02-02	19.549999	20.559999	19.549999	20.469999	000	19.578817	MVCAX
2015-01-02	19.92	19.92	19.190001	19.299999	000	18.459755	MVCAX
2014-12-01	20.889999	21.18	19.799999	19.940001	000	19.071892	MVCAX
2014-11-03	20.629999	21.27	20.540001	21.139999	000	18.93383	MVCAX
2014-10-01	19.889999	20.620001	18.99	20.620001	000	18.4681	MVCAX
2014-09-02	21.049999	21.049999	20.139999	20.139999	000	18.038191	MVCAX
2014-08-01	20.190001	21.02	20.00	21.02	000	18.826355	MVCAX
2014-07-01	21.15	21.17	20.26	20.26	000	18.145668	MVCAX
2014-06-02	20.40	21.01	20.40	21.01	000	18.817398	MVCAX
2014-05-01	19.98	20.34	19.84	20.34	000	18.217319	MVCAX
2014-04-01	20.139999	20.209999	19.34	19.959999	000	17.876976	MVCAX
2014-03-03	19.58	20.02	19.50	20.02	000	17.930716	MVCAX
2014-02-03	18.27	19.73	18.27	19.73	000	17.670979	MVCAX
2014-01-02	19.129999	19.469999	18.639999	18.76	000	16.802208	MVCAX
2013-12-02	19.870001	19.940001	18.709999	19.35	000	17.330635	MVCAX
2013-11-01	19.540001	19.98	19.389999	19.92	000	16.912544	MVCAX
2013-10-01	18.93	19.639999	18.469999	19.540001	000	16.589916	MVCAX
2013-09-03	18.10	19.07	18.10	18.74	000	15.910696	MVCAX
2013-08-01	18.83	18.84	18.02	18.02	000	15.2994	MVCAX
2013-07-01	17.620001	18.52	17.59	18.52	000	15.723911	MVCAX
2013-06-03	17.530001	17.84	16.969999	17.48	000	14.840926	MVCAX
2013-05-01	16.870001	17.889999	16.870001	17.51	000	14.866398	MVCAX
2013-04-01	16.82	17.110001	16.40	17.110001	000	14.526789	MVCAX
2013-03-01	16.280001	16.940001	16.280001	16.940001	000	14.382455	MVCAX
2013-02-01	16.09	16.459999	15.92	16.299999	000	13.839079	MVCAX
2013-01-02	15.33	15.95	15.33	15.94	000	13.533431	MVCAX
2012-12-03	14.67	15.11	14.66	14.99	000	12.726859	MVCAX
2012-11-01	14.82	14.84	14.05	14.76	000	12.420248	MVCAX
2012-10-01	14.54	14.88	14.40	14.58	000	12.268782	MVCAX
2012-09-04	14.18	14.95	14.18	14.52	000	12.218293	MVCAX
2012-08-01	13.73	14.31	13.58	14.17	000	11.923775	MVCAX
2012-07-02	13.74	13.89	13.41	13.82	000	11.629256	MVCAX
2012-06-01	12.93	13.69	12.85	13.69	000	11.519863	MVCAX
2012-05-01	14.27	14.27	13.09	13.32	000	11.208516	MVCAX
2012-04-02	14.38	14.38	13.70	14.19	000	11.940603	MVCAX
2012-03-01	13.98	14.34	13.59	14.24	000	11.982677	MVCAX
2012-02-01	13.56	13.97	13.56	13.92	000	11.713405	MVCAX
2012-01-03	12.93	13.51	12.92	13.37	000	11.25059	MVCAX
2011-12-01	12.79	12.94	12.17	12.76	000	10.737288	MVCAX
2011-11-01	12.47	13.15	11.94	12.85	000	10.751283	MVCAX
2011-10-03	10.98	13.19	10.98	12.84	000	10.742915	MVCAX
2011-09-01	12.53	12.54	11.42	11.42	000	9.554836	MVCAX
2011-08-01	13.66	13.66	11.40	12.72	000	10.642514	MVCAX
2011-07-01	14.37	14.52	13.75	13.75	000	11.50429	MVCAX
2011-06-01	14.04	14.16	13.46	14.16	000	11.847327	MVCAX
2011-05-02	14.40	14.43	14.01	14.38	000	12.031396	MVCAX
2011-04-01	14.17	14.43	13.84	14.43	000	12.07323	MVCAX
2011-03-01	13.69	14.07	13.33	14.07	000	11.772026	MVCAX
2011-02-01	13.56	14.09	13.52	13.91	000	11.638158	MVCAX
2011-01-03	13.23	13.49	13.14	13.37	000	11.186354	MVCAX
2010-12-01	12.52	13.12	12.52	13.10	000	10.960451	MVCAX
2010-11-01	12.01	12.44	12.01	12.27	000	10.205199	MVCAX
2010-10-01	11.68	12.09	11.58	12.03	000	10.005586	MVCAX
2010-09-01	10.94	11.66	10.94	11.64	000	9.681215	MVCAX
2010-08-02	11.30	11.33	10.54	10.60	000	8.816227	MVCAX
2010-07-01	10.23	11.21	10.16	11.08	000	9.215452	MVCAX
2010-06-01	10.65	11.16	10.28	10.28	000	8.550076	MVCAX
2010-05-03	12.02	12.02	10.59	10.94	000	9.099011	MVCAX
2010-04-01	11.47	12.21	11.47	11.85	000	9.855877	MVCAX
2010-03-01	10.82	11.38	10.82	11.35	000	9.440017	MVCAX
2010-02-01	10.30	10.67	10.04	10.65	000	8.857813	MVCAX
2010-01-04	10.52	10.74	10.13	10.13	000	8.425319	MVCAX
2009-12-01	10.10	10.53	10.04	10.37	000	8.624931	MVCAX
2009-11-02	9.51	10.17	9.51	9.98	000	8.256366	MVCAX
2009-10-01	9.54	10.26	9.46	9.49	000	7.850993	MVCAX
2009-09-01	9.10	9.99	9.02	9.83	000	8.132273	MVCAX
2009-08-03	9.07	9.41	8.93	9.29	000	7.685535	MVCAX
2009-07-01	8.20	8.89	7.74	8.89	000	7.354619	MVCAX
2009-06-01	8.37	8.39	7.83	8.12	000	6.717604	MVCAX
2009-05-01	7.72	8.14	7.63	8.09	000	6.692786	MVCAX
2009-04-01	6.87	7.73	6.87	7.73	000	6.394961	MVCAX
2009-03-02	6.02	7.06	5.77	6.79	000	5.617307	MVCAX
2009-02-02	6.89	7.35	6.32	6.32	000	5.22848	MVCAX
2009-01-02	7.64	7.76	6.82	6.92	000	5.724855	MVCAX
2008-12-01	6.55	7.46	6.55	7.46	000	6.171592	MVCAX
2008-11-03	8.11	8.37	5.94	7.25	000	5.920443	MVCAX
2008-10-01	10.32	10.32	7.03	8.15	000	6.655395	MVCAX
2008-09-02	11.98	11.99	9.86	10.37	000	8.468275	MVCAX
2008-08-01	11.65	12.15	11.53	12.02	000	9.815687	MVCAX
2008-07-01	11.87	11.88	11.05	11.68	000	9.538038	MVCAX
2008-06-02	12.81	13.05	11.92	11.92	000	9.734025	MVCAX
2008-05-01	12.65	13.07	12.53	12.88	000	10.517974	MVCAX
2008-04-01	12.16	12.57	11.94	12.44	000	10.158664	MVCAX
2008-03-03	12.03	12.06	11.41	11.73	000	9.578868	MVCAX
2008-02-01	12.53	12.56	11.99	12.01	000	9.807521	MVCAX
2008-01-02	12.82	12.82	11.53	12.28	000	10.028006	MVCAX
2007-12-03	14.43	14.93	12.90	13.01	000	10.624133	MVCAX
2007-11-01	14.76	14.83	13.78	14.43	000	10.654519	MVCAX
2007-10-01	15.38	15.64	14.81	15.17	000	11.200905	MVCAX
2007-09-04	14.88	15.28	14.38	15.15	000	11.186137	MVCAX
2007-08-01	14.81	14.91	13.99	14.70	000	10.853876	MVCAX
2007-07-02	15.74	16.059999	14.71	14.71	000	10.861259	MVCAX
2007-06-01	16.10	16.120001	15.39	15.53	000	11.466714	MVCAX
2007-05-01	15.42	16.030001	15.42	16.030001	000	11.835894	MVCAX
2007-04-02	14.97	15.53	14.97	15.38	000	11.35596	MVCAX
2007-03-01	14.65	15.04	14.19	14.90	000	11.001548	MVCAX
2007-02-01	14.76	15.09	14.63	14.68	000	10.839109	MVCAX
2007-01-03	14.13	14.64	14.04	14.64	000	10.809575	MVCAX
2006-12-01	14.39	14.69	14.07	14.14	000	10.440395	MVCAX
2006-11-01	13.87	14.44	13.79	14.44	000	10.328809	MVCAX
2006-10-02	13.46	14.09	13.43	13.95	000	9.978316	MVCAX
2006-09-01	13.29	13.54	13.11	13.47	000	9.634976	MVCAX
2006-08-01	12.90	13.26	12.76	13.26	000	9.484765	MVCAX
2006-07-03	13.32	13.32	12.73	12.95	000	9.263024	MVCAX
2006-06-01	13.60	13.60	12.73	13.23	000	9.463306	MVCAX
2006-05-01	13.88	14.09	13.11	13.41	000	9.592059	MVCAX
2006-04-03	13.76	14.11	13.72	13.93	000	9.964011	MVCAX
2006-03-01	13.60	13.79	13.33	13.75	000	9.835258	MVCAX
2006-02-01	13.73	13.73	13.31	13.47	000	9.634976	MVCAX
2006-01-03	13.37	13.80	13.37	13.76	000	9.842411	MVCAX
2005-12-01	14.75	14.90	13.12	13.17	000	9.420389	MVCAX
2005-11-01	13.93	14.71	13.93	14.52	000	9.27633	MVCAX
2005-10-03	14.48	14.48	13.46	13.97	000	8.924954	MVCAX
2005-09-01	14.65	14.75	14.18	14.45	000	9.231609	MVCAX
2005-08-01	14.73	14.84	14.35	14.57	000	9.308273	MVCAX
2005-07-01	13.89	14.71	13.89	14.70	000	9.391326	MVCAX
2005-06-01	13.40	13.93	13.33	13.82	000	8.829123	MVCAX
2005-05-02	12.82	13.26	12.68	13.26	000	8.471359	MVCAX
2005-04-01	13.31	13.40	12.60	12.70	000	8.113594	MVCAX
2005-03-01	13.69	13.92	13.07	13.32	000	8.509691	MVCAX
2005-02-01	13.36	13.66	13.33	13.60	000	8.688574	MVCAX
2005-01-03	13.49	13.49	13.09	13.27	000	8.477748	MVCAX
2004-12-01	14.53	14.73	13.43	13.69	000	8.746071	MVCAX
2004-11-01	13.41	14.38	13.40	14.36	000	8.408669	MVCAX
2004-10-01	13.27	13.40	12.99	13.40	000	7.846529	MVCAX
2004-09-01	12.87	13.16	12.87	13.13	000	7.688427	MVCAX
2004-08-02	12.83	12.84	12.15	12.73	000	7.454202	MVCAX
2004-07-01	13.23	13.23	12.53	12.81	000	7.501048	MVCAX
2004-06-01	12.89	13.35	12.76	13.35	000	7.817251	MVCAX
2004-05-03	12.75	12.89	12.19	12.89	000	7.547893	MVCAX
2004-04-01	13.08	13.27	12.64	12.64	000	7.401502	MVCAX
2004-03-01	13.19	13.28	12.41	13.00	000	7.612304	MVCAX
2004-02-02	12.72	13.10	12.55	13.03	000	7.629871	MVCAX
2004-01-02	12.27	12.90	12.27	12.68	000	7.424925	MVCAX
2003-12-01	11.77	12.33	11.69	12.30	000	7.202411	MVCAX
2003-11-03	11.52	11.63	11.27	11.63	000	6.810085	MVCAX
2003-10-01	10.92	11.43	10.92	11.43	000	6.692972	MVCAX
2003-09-02	11.09	11.14	10.68	10.72	000	6.277224	MVCAX
2003-08-01	10.43	10.97	10.25	10.97	000	6.423614	MVCAX
2003-07-01	10.29	10.60	10.29	10.49	000	6.142544	MVCAX
2003-06-02	10.16	10.49	10.16	10.29	000	6.025432	MVCAX
2003-05-01	9.30	10.10	9.30	10.10	000	5.914175	MVCAX
2003-04-01	8.77	9.33	8.77	9.33	000	5.463292	MVCAX
2003-03-03	8.68	9.07	8.22	8.71	000	5.100244	MVCAX
2003-02-03	9.02	9.02	8.56	8.72	000	5.1061	MVCAX
2003-01-02	9.41	9.54	8.89	9.01	000	5.252868	MVCAX
2002-12-02	9.50	9.50	9.09	9.16	000	5.317492	MVCAX
2002-11-01	9.09	9.47	8.81	9.47	000	5.497451	MVCAX
2002-10-01	8.76	9.00	7.70	8.88	000	5.154949	MVCAX
2002-09-03	9.00	9.26	8.44	8.56	000	4.969185	MVCAX
2002-08-01	9.05	9.72	8.52	9.31	000	5.404569	MVCAX
2002-07-01	10.06	10.09	8.21	9.25	000	5.369738	MVCAX
2002-06-03	10.82	10.83	10.08	10.29	000	5.973471	MVCAX
2002-05-01	11.28	11.28	10.94	11.09	000	6.437881	MVCAX
2002-04-01	11.17	11.45	11.05	11.22	000	6.513347	MVCAX
2002-03-01	10.53	11.19	10.53	11.19	000	6.495932	MVCAX
2002-02-01	10.30	10.39	9.92	10.35	000	6.008302	MVCAX
2002-01-02	10.45	10.54	9.99	10.27	000	5.961861	MVCAX
2001-12-03	9.83	10.49	9.83	10.46	000	6.072158	MVCAX
2001-11-01	9.37	9.91	9.37	9.88	000	5.735461	MVCAX
2001-10-01	8.58	9.53	8.58	9.24	000	5.363933	MVCAX
2001-09-04	9.98	9.98	8.27	8.74	000	5.073677	MVCAX
2001-08-31	10.00	10.00	10.00	10.00	000	5.805122	MVCAX
2016-08-01	36.610001	37.369999	36.330002	37.049999	000	37.049999	MWEFX
2016-07-01	35.380001	36.650002	34.860001	36.650002	000	36.650002	MWEFX
2016-06-01	35.700001	36.209999	33.299999	35.169998	000	35.169998	MWEFX
2016-05-02	35.970001	35.970001	34.830002	35.639999	000	35.639999	MWEFX
2016-04-01	34.91	36.060001	34.400002	35.700001	000	35.700001	MWEFX
2016-03-01	33.419998	35.119999	33.369999	34.959999	000	34.959999	MWEFX
2016-02-01	32.889999	32.93	31.200001	32.689999	000	32.689999	MWEFX
2016-01-04	33.630001	33.630001	31.35	32.860001	000	32.860001	MWEFX
2015-12-01	36.040001	36.040001	33.75	34.27	000	34.27	MWEFX
2015-11-02	36.459999	36.509998	35.220001	35.889999	000	35.219734	MWEFX
2015-10-01	33.619999	36.299999	33.619999	36.220001	000	35.543571	MWEFX
2015-09-01	33.73	34.959999	32.939999	33.619999	000	32.992126	MWEFX
2015-08-03	37.349998	37.439999	33.650002	34.610001	000	33.963638	MWEFX
2015-07-01	36.709999	37.560001	35.900002	37.330002	000	36.632843	MWEFX
2015-06-01	37.200001	37.77	36.470001	36.470001	000	35.788902	MWEFX
2015-05-01	37.240002	37.939999	37.040001	37.25	000	36.554337	MWEFX
2015-04-01	36.529999	37.43	36.529999	37.029999	000	36.338444	MWEFX
2015-03-02	37.099998	37.310001	35.869999	36.549999	000	35.867409	MWEFX
2015-02-02	35.34	37.00	35.34	36.919998	000	36.230495	MWEFX
2015-01-02	35.299999	35.580002	34.27	34.98	000	34.326729	MWEFX
2014-12-01	36.52	36.709999	34.529999	35.509998	000	34.846828	MWEFX
2014-11-03	35.279999	36.66	35.16	36.66	000	35.362766	MWEFX
2014-10-01	34.52	35.450001	32.93	35.450001	000	34.195583	MWEFX
2014-09-02	36.07	36.23	34.98	34.98	000	33.742214	MWEFX
2014-08-01	35.18	36.029999	34.799999	35.970001	000	34.697186	MWEFX
2014-07-01	36.66	36.84	35.369999	35.369999	000	34.118416	MWEFX
2014-06-02	36.119999	36.509998	36.119999	36.419998	000	35.13126	MWEFX
2014-05-01	35.25	36.07	35.09	36.07	000	34.793644	MWEFX
2014-04-01	35.16	35.23	34.27	35.23	000	33.983368	MWEFX
2014-03-03	34.50	35.220001	34.209999	35.009998	000	33.771152	MWEFX
2014-02-03	32.580002	35.139999	32.580002	35.139999	000	33.896553	MWEFX
2014-01-02	34.380001	34.740002	33.16	33.16	000	31.986616	MWEFX
2013-12-02	34.27	34.82	33.00	34.82	000	33.587875	MWEFX
2013-11-01	33.66	34.43	33.470001	34.43	000	32.767738	MWEFX
2013-10-01	32.91	34.029999	31.940001	33.740002	000	32.111053	MWEFX
2013-09-03	31.27	33.419998	31.27	32.709999	000	31.130777	MWEFX
2013-08-01	32.290001	32.450001	31.02	31.02	000	29.522371	MWEFX
2013-07-01	30.549999	31.959999	30.33	31.959999	000	30.416988	MWEFX
2013-06-03	31.25	31.41	29.68	30.209999	000	28.751476	MWEFX
2013-05-01	30.41	31.84	30.41	30.969999	000	29.474785	MWEFX
2013-04-01	29.98	30.549999	29.450001	30.549999	000	29.075062	MWEFX
2013-03-01	29.50	30.389999	29.50	30.10	000	28.646788	MWEFX
2013-02-01	29.57	29.76	29.07	29.469999	000	28.047203	MWEFX
2013-01-02	28.24	29.360001	28.049999	29.25	000	27.837826	MWEFX
2012-12-03	27.290001	27.969999	27.290001	27.68	000	26.343624	MWEFX
2012-11-01	26.84	27.27	25.950001	27.27	000	25.630638	MWEFX
2012-10-01	26.68	27.24	26.33	26.459999	000	24.869331	MWEFX
2012-09-04	25.75	27.120001	25.75	26.440001	000	24.850534	MWEFX
2012-08-01	24.959999	25.940001	24.68	25.82	000	24.267807	MWEFX
2012-07-02	24.719999	25.190001	23.940001	24.98	000	23.478304	MWEFX
2012-06-01	23.040001	24.629999	23.02	24.629999	000	23.149343	MWEFX
2012-05-01	25.879999	25.879999	23.65	23.65	000	22.228258	MWEFX
2012-04-02	26.280001	26.280001	24.780001	25.799999	000	24.249008	MWEFX
2012-03-01	25.49	26.24	24.700001	26.030001	000	24.465183	MWEFX
2012-02-01	24.41	25.450001	24.41	25.290001	000	23.769669	MWEFX
2012-01-03	23.24	24.16	22.799999	23.969999	000	22.52902	MWEFX
2011-12-01	23.32	23.549999	21.809999	22.709999	000	21.344767	MWEFX
2011-11-01	23.040001	23.93	21.58	23.41	000	21.662663	MWEFX
2011-10-03	20.719999	24.73	20.719999	23.790001	000	22.014299	MWEFX
2011-09-01	23.360001	23.360001	20.959999	21.309999	000	19.719408	MWEFX
2011-08-01	25.129999	25.129999	21.889999	23.530001	000	21.773706	MWEFX
2011-07-01	26.299999	26.43	25.23	25.370001	000	23.476368	MWEFX
2011-06-01	25.92	25.99	24.90	25.99	000	24.050089	MWEFX
2011-05-02	26.629999	26.629999	25.51	26.379999	000	24.41098	MWEFX
2011-04-01	25.200001	26.549999	24.90	26.549999	000	24.568291	MWEFX
2011-03-01	24.82	25.200001	23.41	24.959999	000	23.09697	MWEFX
2011-02-01	24.75	25.280001	24.65	25.059999	000	23.189505	MWEFX
2011-01-03	24.32	24.59	23.74	24.309999	000	22.495485	MWEFX
2010-12-01	23.10	24.23	23.10	24.17	000	22.365936	MWEFX
2010-11-01	23.129999	23.99	22.60	22.60	000	20.827995	MWEFX
2010-10-01	22.309999	23.34	22.120001	23.139999	000	21.325655	MWEFX
2010-09-01	20.790001	22.26	20.790001	22.18	000	20.440928	MWEFX
2010-08-02	21.620001	21.65	20.10	20.17	000	18.588526	MWEFX
2010-07-01	19.57	21.35	19.48	21.120001	000	19.464039	MWEFX
2010-06-01	19.73	20.799999	19.35	19.48	000	17.952625	MWEFX
2010-05-03	22.379999	22.379999	19.52	19.98	000	18.413422	MWEFX
2010-04-01	22.530001	22.969999	22.09	22.24	000	20.496222	MWEFX
2010-03-01	21.190001	22.290001	21.190001	22.290001	000	20.542303	MWEFX
2010-02-01	21.02	21.27	20.16	21.01	000	19.362663	MWEFX
2010-01-04	22.040001	22.23	20.76	20.76	000	19.132265	MWEFX
2009-12-01	21.76	21.870001	21.299999	21.67	000	19.970915	MWEFX
2009-11-02	20.459999	21.879999	20.40	21.360001	000	19.520124	MWEFX
2009-10-01	20.25	21.50	20.110001	20.299999	000	18.551428	MWEFX
2009-09-01	19.40	20.93	19.379999	20.68	000	18.898697	MWEFX
2009-08-03	19.450001	19.870001	18.74	19.75	000	18.048803	MWEFX
2009-07-01	17.719999	19.16	16.879999	19.16	000	17.509624	MWEFX
2009-06-01	17.76	17.940001	16.91	17.42	000	15.919502	MWEFX
2009-05-01	16.15	17.40	16.15	17.40	000	15.901224	MWEFX
2009-04-01	14.86	16.040001	14.86	16.040001	000	14.658371	MWEFX
2009-03-02	12.85	15.10	12.53	14.66	000	13.397239	MWEFX
2009-02-02	14.86	15.64	13.51	13.51	000	12.346295	MWEFX
2009-01-02	17.040001	17.040001	14.70	15.01	000	13.717091	MWEFX
2008-12-01	15.89	17.24	15.89	16.66	000	15.224965	MWEFX
2008-11-03	18.48	19.32	14.89	17.219999	000	14.446335	MWEFX
2008-10-01	22.01	22.01	15.86	18.51	000	15.528553	MWEFX
2008-09-02	24.16	24.16	21.389999	22.09	000	18.531914	MWEFX
2008-08-01	24.200001	24.959999	23.809999	24.219999	000	20.318829	MWEFX
2008-07-01	24.77	24.780001	23.540001	24.41	000	20.478226	MWEFX
2008-06-02	26.889999	27.209999	24.77	24.83	000	20.830576	MWEFX
2008-05-01	26.92	27.25	26.549999	27.16	000	22.785278	MWEFX
2008-04-01	26.690001	26.870001	26.040001	26.74	000	22.432928	MWEFX
2008-03-03	25.41	26.030001	24.73	25.93	000	21.753397	MWEFX
2008-02-01	25.809999	26.27	24.48	25.52	000	21.409437	MWEFX
2008-01-02	27.25	27.309999	24.48	25.51	000	21.401047	MWEFX
2007-12-03	31.08	31.75	26.93	27.40	000	22.98662	MWEFX
2007-11-01	30.959999	31.35	29.93	31.209999	000	23.36285	MWEFX
2007-10-01	31.360001	31.709999	30.73	31.709999	000	23.737135	MWEFX
2007-09-04	30.030001	31.040001	29.34	31.040001	000	23.235594	MWEFX
2007-08-01	29.719999	30.309999	28.469999	29.83	000	22.329824	MWEFX
2007-07-02	30.58	31.34	29.360001	29.67	000	22.210052	MWEFX
2007-06-01	30.610001	30.639999	29.620001	30.32	000	22.696623	MWEFX
2007-05-01	29.99	30.459999	29.940001	30.459999	000	22.801422	MWEFX
2007-04-02	28.790001	30.24	28.790001	29.950001	000	22.419653	MWEFX
2007-03-01	28.16	28.92	27.52	28.719999	000	21.498911	MWEFX
2007-02-01	28.93	29.41	28.370001	28.41	000	21.266855	MWEFX
2007-01-03	28.32	28.83	27.99	28.76	000	21.528854	MWEFX
2006-12-01	31.43	31.940001	27.969999	28.200001	000	21.109657	MWEFX
2006-11-01	30.77	31.610001	30.709999	31.549999	000	20.705492	MWEFX
2006-10-02	30.02	31.120001	30.02	30.790001	000	20.206724	MWEFX
2006-09-01	29.60	30.059999	28.940001	29.99	000	19.681702	MWEFX
2006-08-01	28.51	29.49	28.459999	29.469999	000	19.340439	MWEFX
2006-07-03	28.43	28.709999	27.07	28.66	000	18.808857	MWEFX
2006-06-01	28.280001	28.450001	26.49	28.24	000	18.53322	MWEFX
2006-05-01	28.610001	29.41	27.84	28.049999	000	18.408527	MWEFX
2006-04-03	27.91	28.65	27.67	28.639999	000	18.795731	MWEFX
2006-03-01	27.299999	27.98	26.959999	27.77	000	18.224771	MWEFX
2006-02-01	27.059999	27.370001	26.620001	27.18	000	17.837568	MWEFX
2006-01-03	26.50	27.120001	26.450001	27.120001	000	17.798193	MWEFX
2005-12-01	26.74	27.26	25.84	25.879999	000	16.984409	MWEFX
2005-11-01	25.84	26.66	25.84	26.34	000	16.54627	MWEFX
2005-10-03	26.23	26.25	25.280001	25.790001	000	16.200771	MWEFX
2005-09-01	26.059999	26.60	25.870001	26.25	000	16.489733	MWEFX
2005-08-01	25.690001	26.15	25.440001	25.809999	000	16.213333	MWEFX
2005-07-01	24.51	25.66	24.43	25.549999	000	16.050007	MWEFX
2005-06-01	24.799999	25.00	24.49	24.49	000	15.384136	MWEFX
2005-05-02	24.379999	24.85	24.25	24.639999	000	15.478363	MWEFX
2005-04-01	24.82	25.16	24.18	24.35	000	15.296191	MWEFX
2005-03-01	25.469999	25.799999	24.74	24.90	000	15.64169	MWEFX
2005-02-01	24.92	25.42	24.74	25.370001	000	15.936935	MWEFX
2005-01-03	25.030001	25.030001	24.35	24.75	000	15.547463	MWEFX
2004-12-01	24.43	25.23	24.15	25.17	000	15.811298	MWEFX
2004-11-01	22.93	24.25	22.93	24.129999	000	15.15799	MWEFX
2004-10-01	22.610001	22.92	22.200001	22.92	000	14.397893	MWEFX
2004-09-01	21.84	22.370001	21.799999	22.309999	000	14.014703	MWEFX
2004-08-02	21.85	21.85	21.040001	21.67	000	13.612668	MWEFX
2004-07-01	22.469999	22.51	21.530001	21.799999	000	13.69433	MWEFX
2004-06-01	22.049999	22.610001	21.85	22.530001	000	14.152904	MWEFX
2004-05-03	22.040001	22.459999	21.08	22.059999	000	13.857657	MWEFX
2004-04-01	22.27	22.52	21.90	21.90	000	13.757149	MWEFX
2004-03-01	22.41	22.469999	21.360001	22.059999	000	13.857657	MWEFX
2004-02-02	21.690001	22.52	21.66	22.16	000	13.920476	MWEFX
2004-01-02	21.32	22.059999	21.32	21.629999	000	13.58754	MWEFX
2003-12-01	20.299999	21.25	20.25	21.25	000	13.348832	MWEFX
2003-11-03	19.60	20.049999	19.52	20.049999	000	12.595015	MWEFX
2003-10-01	19.030001	19.709999	19.030001	19.57	000	12.293489	MWEFX
2003-09-02	18.59	19.200001	18.59	18.639999	000	11.709281	MWEFX
2003-08-01	18.09	18.469999	17.940001	18.42	000	11.571081	MWEFX
2003-07-01	18.02	18.49	17.98	18.24	000	11.458009	MWEFX
2003-06-02	18.059999	18.799999	17.969999	18.040001	000	11.332374	MWEFX
2003-05-01	16.969999	17.85	16.969999	17.85	000	11.213019	MWEFX
2003-04-01	15.78	16.950001	15.78	16.950001	000	10.647657	MWEFX
2003-03-03	15.59	16.33	14.60	15.61	000	9.805895	MWEFX
2003-02-03	16.17	16.17	15.30	15.55	000	9.768204	MWEFX
2003-01-02	16.99	17.27	15.90	16.030001	000	10.069731	MWEFX
2002-12-02	17.030001	17.030001	16.42	16.67	000	10.471766	MWEFX
2002-11-01	16.66	17.139999	16.42	17.059999	000	10.716756	MWEFX
2002-10-01	15.90	16.74	15.18	16.549999	000	10.396384	MWEFX
2002-09-03	16.469999	16.950001	15.47	15.66	000	9.837304	MWEFX
2002-08-01	16.40	17.440001	15.82	16.959999	000	10.653937	MWEFX
2002-07-01	18.10	18.15	15.42	16.790001	000	10.547149	MWEFX
2002-06-03	18.76	18.76	17.629999	18.190001	000	11.4266	MWEFX
2002-05-01	19.129999	19.209999	18.82	18.93	000	11.891454	MWEFX
2002-04-01	19.15	19.27	18.84	19.030001	000	11.954272	MWEFX
2002-03-01	18.57	19.23	18.57	19.10	000	11.998244	MWEFX
2002-02-01	18.190001	18.360001	17.83	18.360001	000	11.533391	MWEFX
2002-01-02	18.84	19.00	17.940001	18.17	000	11.414037	MWEFX
2001-12-03	18.33	18.879999	18.209999	18.83	000	11.828635	MWEFX
2001-11-01	17.799999	18.58	17.799999	18.440001	000	11.583646	MWEFX
2001-10-01	17.15	18.049999	17.15	17.58	000	11.04341	MWEFX
2001-09-04	18.48	18.48	15.92	17.27	000	10.848675	MWEFX
2001-08-01	19.059999	19.17	18.57	18.57	000	11.665308	MWEFX
2001-07-02	19.59	19.59	18.51	18.93	000	11.891454	MWEFX
2001-06-01	19.950001	20.190001	19.299999	19.43	000	12.205544	MWEFX
2001-05-01	20.34	20.559999	19.889999	19.950001	000	12.532198	MWEFX
2001-04-02	18.620001	20.110001	18.35	20.09	000	12.620143	MWEFX
2001-03-01	19.959999	20.33	18.10	18.74	000	11.772099	MWEFX
2001-02-01	21.309999	21.309999	19.860001	19.99	000	12.557324	MWEFX
2001-01-02	20.66	21.219999	20.549999	21.219999	000	13.329986	MWEFX
2000-12-01	21.950001	22.790001	20.110001	20.950001	000	13.160378	MWEFX
2000-11-01	23.139999	23.25	21.709999	21.950001	000	12.866422	MWEFX
2000-10-02	23.18	23.219999	21.77	22.879999	000	13.411558	MWEFX
2000-09-01	23.969999	24.15	22.91	23.15	000	13.569824	MWEFX
2000-08-01	23.48	24.10	23.17	23.969999	000	14.050484	MWEFX
2000-07-03	24.700001	24.700001	23.299999	23.41	000	13.722229	MWEFX
2000-06-01	23.809999	24.60	23.809999	24.450001	000	14.331845	MWEFX
2000-05-01	24.049999	24.09	22.709999	23.540001	000	13.798431	MWEFX
2000-04-03	24.57	24.799999	22.84	23.700001	000	13.892219	MWEFX
2000-03-01	23.889999	24.90	23.83	24.90	000	14.595621	MWEFX
2000-02-01	22.809999	23.73	22.809999	23.34	000	13.681197	MWEFX
2000-01-03	24.18	24.18	22.709999	22.709999	000	13.31191	MWEFX
1999-12-01	24.01	24.780001	22.67	24.26	000	14.220473	MWEFX
1999-11-01	22.469999	24.379999	22.469999	24.030001	000	12.979908	MWEFX
1999-10-01	22.01	22.49	21.27	22.49	000	12.148069	MWEFX
1999-09-01	22.24	22.620001	21.719999	22.10	000	11.937409	MWEFX
1999-08-02	22.459999	22.459999	21.469999	22.17	000	11.975221	MWEFX
1999-07-01	22.700001	23.17	22.35	22.52	000	12.164274	MWEFX
1999-06-01	21.82	22.49	21.74	22.49	000	12.148069	MWEFX
1999-05-03	22.08	22.290001	21.559999	21.690001	000	11.715946	MWEFX
1999-04-01	21.200001	21.99	21.030001	21.809999	000	11.780765	MWEFX
1999-03-01	21.16	21.40	20.77	21.25	000	11.478278	MWEFX
1999-02-01	22.190001	22.190001	21.209999	21.370001	000	11.543097	MWEFX
1999-01-04	22.049999	22.60	21.690001	22.110001	000	11.942811	MWEFX
1998-12-01	21.639999	21.790001	20.709999	21.77	000	11.759159	MWEFX
1998-11-02	20.68	22.129999	20.68	21.799999	000	11.228158	MWEFX
1998-10-01	18.58	20.35	17.82	20.35	000	10.481332	MWEFX
1998-09-01	18.860001	19.67	18.860001	19.139999	000	9.858117	MWEFX
1998-08-03	21.49	21.49	18.73	18.73	000	9.646945	MWEFX
1998-07-01	22.35	23.17	21.780001	21.780001	000	11.217858	MWEFX
1998-06-01	22.10	22.459999	21.360001	22.129999	000	11.398126	MWEFX
1998-05-01	22.700001	22.90	22.200001	22.219999	000	11.444481	MWEFX
1998-04-01	22.26	22.879999	22.02	22.559999	000	11.619598	MWEFX
1998-03-02	21.23	22.34	20.90	22.17	000	11.418729	MWEFX
1998-02-02	19.85	21.110001	19.85	21.110001	000	10.872772	MWEFX
1998-01-02	19.450001	19.540001	18.719999	19.52	000	10.053838	MWEFX
1997-12-01	20.66	20.950001	18.93	19.440001	000	10.012633	MWEFX
1997-11-03	20.41	20.59	19.799999	20.469999	000	9.938048	MWEFX
1997-10-01	21.219999	21.48	19.75	20.09	000	9.753562	MWEFX
1997-09-02	20.07	21.129999	20.07	21.129999	000	10.258474	MWEFX
1997-08-01	20.98	21.01	19.870001	19.870001	000	9.646753	MWEFX
1997-07-01	20.280001	21.120001	20.280001	21.120001	000	10.25362	MWEFX
1997-06-02	19.48	20.290001	19.48	20.25	000	9.831241	MWEFX
1997-05-01	18.379999	19.49	18.379999	19.459999	000	9.447701	MWEFX
1997-04-01	17.709999	18.299999	17.610001	18.299999	000	8.884528	MWEFX
1997-03-03	18.030001	18.26	17.690001	17.790001	000	8.636928	MWEFX
1997-02-03	18.030001	18.35	17.99	18.040001	000	8.758301	MWEFX
1997-01-02	17.57	18.059999	17.57	18.040001	000	8.758301	MWEFX
1996-12-02	19.719999	19.719999	17.59	17.73	000	8.607797	MWEFX
1996-11-01	18.58	19.77	18.58	19.77	000	8.65456	MWEFX
1996-10-01	18.440001	18.74	18.389999	18.450001	000	8.076715	MWEFX
1996-09-03	17.709999	18.42	17.709999	18.42	000	8.063581	MWEFX
1996-08-01	17.549999	18.07	17.549999	17.780001	000	7.783413	MWEFX
1996-07-01	18.35	18.35	17.219999	17.440001	000	7.634574	MWEFX
1996-06-03	18.280001	18.370001	18.17	18.309999	000	8.015427	MWEFX
1996-05-01	18.07	18.379999	17.91	18.379999	000	8.04607	MWEFX
1996-04-01	17.51	18.120001	17.43	18.08	000	7.914742	MWEFX
1996-03-01	17.35	17.549999	17.110001	17.52	000	7.669595	MWEFX
1996-02-01	16.959999	17.440001	16.950001	17.23	000	7.542644	MWEFX
1996-01-02	16.440001	16.879999	16.32	16.879999	000	7.389427	MWEFX
1995-12-01	16.889999	17.139999	16.24	16.32	000	7.14428	MWEFX
1995-11-01	16.67	16.85	16.60	16.84	000	7.371917	MWEFX
1995-10-02	16.709999	16.77	16.389999	16.68	000	7.301875	MWEFX
1995-09-01	16.33	16.889999	16.33	16.73	000	7.323762	MWEFX
1995-08-01	16.41	16.469999	16.190001	16.26	000	7.118014	MWEFX
1995-07-03	15.81	16.440001	15.81	16.43	000	7.192434	MWEFX
1995-06-01	15.53	15.89	15.52	15.80	000	6.916644	MWEFX
1995-05-01	15.14	15.49	15.14	15.42	000	6.750294	MWEFX
1995-04-03	14.78	15.14	14.76	15.14	000	6.627721	MWEFX
1995-03-01	14.50	14.84	14.40	14.84	000	6.496392	MWEFX
1995-02-01	14.37	14.66	14.37	14.53	000	6.360685	MWEFX
1995-01-03	14.45	14.57	14.29	14.30	000	6.26	MWEFX
1994-12-01	16.190001	16.309999	14.51	14.54	000	6.365063	MWEFX
1994-11-01	16.90	16.90	16.18	16.299999	000	7.135524	MWEFX
1994-10-03	16.719999	17.049999	16.440001	16.950001	000	7.420071	MWEFX
1994-09-01	17.07	17.18	16.799999	16.799999	000	7.354405	MWEFX
1994-08-01	16.709999	17.139999	16.709999	17.139999	000	7.503245	MWEFX
1994-07-01	16.00	16.57	16.00	16.57	000	7.25372	MWEFX
1994-06-01	16.370001	16.43	15.88	16.059999	000	7.030462	MWEFX
1994-05-02	16.40	16.540001	15.97	16.34	000	7.153036	MWEFX
1994-04-04	16.049999	16.549999	16.049999	16.43	000	7.192434	MWEFX
1994-03-01	16.98	17.09	16.27	16.27	000	7.122392	MWEFX
1994-02-01	17.620001	17.700001	17.059999	17.16	000	7.512	MWEFX
1994-01-03	16.76	17.629999	16.75	17.629999	000	7.717748	MWEFX
1993-12-01	16.43	17.42	16.43	16.719999	000	7.319385	MWEFX
1993-11-01	16.65	16.65	16.09	16.24	000	7.082732	MWEFX
1993-10-01	15.83	16.60	15.83	16.559999	000	7.222293	MWEFX
1993-09-07	15.71	15.79	15.55	15.76	000	6.87339	MWEFX
2016-08-01	86.220001	86.550003	85.110001	85.470001	632400	85.470001	SDY
2016-07-01	83.93	86.529999	83.160004	86.290001	921000	86.290001	SDY
2016-06-01	81.580002	83.93	79.480003	83.919998	982500	83.919998	SDY
2016-05-02	80.919998	82.209999	79.129997	81.800003	1025300	81.298233	SDY
2016-04-01	79.510002	81.809998	78.68	80.690002	833900	80.195045	SDY
2016-03-01	74.779999	80.370003	74.68	79.93	819500	79.439705	SDY
2016-02-01	71.849998	75.410004	70.370003	74.360001	757100	73.90387	SDY
2016-01-04	72.370003	72.970001	66.860001	72.169998	1534800	71.727303	SDY
2015-12-01	78.139999	78.57	71.82	73.57	1440000	73.118713	SDY
2015-11-02	77.93	79.019997	75.330002	77.910004	751500	74.203896	SDY
2015-10-01	72.230003	78.18	71.18	77.75	640100	74.051506	SDY
2015-09-01	72.93	75.040001	70.760002	72.160004	902000	68.727417	SDY
2015-08-03	77.459999	78.559998	46.220001	73.660004	941800	69.689873	SDY
2015-07-01	76.970001	78.150002	75.720001	77.529999	579100	73.35128	SDY
2015-06-01	78.620003	79.209999	76.150002	76.209999	646000	72.102425	SDY
2015-05-01	77.82	79.75	77.07	78.459999	565800	73.758461	SDY
2015-04-01	78.18	79.300003	77.400002	77.68	632700	73.0252	SDY
2015-03-02	79.300003	79.580002	76.720001	78.199997	830600	73.514038	SDY
2015-02-02	76.879997	79.910004	76.209999	79.269997	930700	74.144859	SDY
2015-01-02	79.00	79.370003	76.690002	76.910004	1277200	71.937454	SDY
2014-12-01	80.639999	81.279999	78.029999	78.800003	1165900	73.705254	SDY
2014-11-03	78.639999	81.25	78.260002	80.889999	650300	73.36821	SDY
2014-10-01	74.790001	78.699997	71.379997	78.580002	816100	71.27301	SDY
2014-09-02	77.00	77.50	74.800003	74.940002	474000	67.971489	SDY
2014-08-01	73.599998	77.010002	73.18	76.949997	483300	69.386261	SDY
2014-07-01	76.68	77.089996	73.790001	73.809998	489300	66.554909	SDY
2014-06-02	75.519997	77.029999	75.290001	76.589996	720500	69.061646	SDY
2014-05-01	74.650002	75.50	73.910004	75.480003	612600	67.671112	SDY
2014-04-01	73.709999	74.699997	72.129997	74.690002	488400	66.962837	SDY
2014-03-03	72.489998	73.599998	72.160004	73.580002	759400	65.967674	SDY
2014-02-03	70.239998	73.300003	68.300003	73.059998	745400	65.153236	SDY
2014-01-02	72.330002	72.540001	69.709999	70.440002	877000	62.81678	SDY
2013-12-02	73.019997	73.620003	71.00	72.620003	779200	64.760857	SDY
2013-11-01	72.470001	73.809998	71.660004	73.040001	571000	63.621349	SDY
2013-10-01	69.019997	72.989998	67.739998	72.339996	800900	63.011612	SDY
2013-09-03	67.580002	71.050003	66.580002	68.940002	626500	60.050053	SDY
2013-08-01	70.470001	71.040001	66.769997	66.910004	710900	57.950531	SDY
2013-07-01	66.57	70.620003	66.239998	70.129997	925600	60.739357	SDY
2013-06-03	67.559998	68.709999	64.349998	66.300003	1350000	57.422211	SDY
2013-05-01	67.230003	70.790001	66.669998	67.50	1262300	58.089901	SDY
2013-04-01	65.970001	67.389999	64.860001	67.25	952400	57.874752	SDY
2013-03-01	63.09	66.089996	62.75	65.989998	1134700	56.790405	SDY
2013-02-01	62.09	63.740002	61.75	63.25	924000	54.137375	SDY
2013-01-02	59.150002	62.029999	59.009998	61.900002	1302600	52.981876	SDY
2012-12-03	58.59	59.529999	57.07	58.16	1276900	49.780708	SDY
2012-11-01	57.939999	58.869999	55.599998	58.439999	834900	49.530083	SDY
2012-10-01	58.259998	59.470001	57.380001	57.939999	692400	49.106316	SDY
2012-09-04	57.139999	59.549999	56.82	58.099998	732900	49.24192	SDY
2012-08-01	56.630001	57.900002	55.279999	57.16	591500	48.054752	SDY
2012-07-02	55.720001	56.959999	54.509998	56.470001	1111500	47.474667	SDY
2012-06-01	53.880001	56.060001	53.009998	55.650002	1221500	46.785286	SDY
2012-05-01	56.66	57.23	53.32	54.560001	938500	45.497498	SDY
2012-04-02	56.59	57.25	54.709999	56.66	916600	47.24868	SDY
2012-03-01	56.07	57.290001	55.130001	56.639999	1191200	47.232002	SDY
2012-02-01	55.27	56.34	55.16	55.91	1182000	46.295246	SDY
2012-01-03	54.779999	55.880001	53.470001	54.830002	1326700	45.400974	SDY
2011-12-01	53.740002	54.41	51.669998	53.869999	1111400	44.60606	SDY
2011-11-01	51.77	54.240002	50.330002	53.799999	1452500	44.119167	SDY
2011-10-03	48.310001	54.759998	46.25	53.110001	2012700	43.553329	SDY
2011-09-01	51.880001	52.139999	47.240002	48.549999	1244500	39.813858	SDY
2011-08-01	52.650002	52.75	45.720001	51.82	1563300	42.136906	SDY
2011-07-01	54.07	55.400002	51.900002	52.169998	575400	42.421505	SDY
2011-06-01	55.290001	55.310001	52.25	54.060001	634700	43.958344	SDY
2011-05-02	55.689999	55.700001	54.09	55.360001	677200	44.658806	SDY
2011-04-01	54.240002	55.540001	53.259998	55.450001	664600	44.731411	SDY
2011-03-01	54.150002	54.290001	51.669998	54.150002	718800	43.682701	SDY
2011-02-01	52.470001	54.18	52.27	53.990002	1147700	43.239384	SDY
2011-01-03	52.290001	52.939999	51.349998	52.169998	860300	41.781784	SDY
2010-12-01	51.220001	52.32	50.900002	51.98	993200	41.62962	SDY
2010-11-01	51.389999	52.400002	50.25	50.650002	980700	40.176979	SDY
2010-10-01	50.419998	51.959999	49.900002	51.060001	1078400	40.502205	SDY
2010-09-01	47.009998	50.75	46.900002	50.18	1123900	39.804161	SDY
2010-08-02	49.299999	49.41	45.849998	46.419998	634500	36.490284	SDY
2010-07-01	45.00	49.610001	44.369999	48.490002	542100	38.117493	SDY
2010-06-01	46.709999	48.509998	45.00	45.139999	309000	35.484089	SDY
2010-05-03	50.599998	51.07	41.509998	46.919998	591600	36.561771	SDY
2010-04-01	49.50	51.509998	49.349998	50.34	410700	39.226761	SDY
2010-03-01	47.080002	49.610001	46.990002	49.310001	467900	38.424149	SDY
2010-02-01	45.240002	47.439999	44.240002	46.939999	302800	36.297359	SDY
2010-01-04	46.50	47.50	45.060001	45.130001	279100	34.897739	SDY
2009-12-01	45.790001	48.099998	45.400002	46.25	225500	35.763802	SDY
2009-11-02	43.650002	46.310001	43.27	45.549999	158600	34.884403	SDY
2009-10-01	43.98	46.09	42.759998	43.50	278100	33.314415	SDY
2009-09-01	43.049999	45.07	41.669998	44.099998	168200	33.773922	SDY
2009-08-03	41.790001	43.84	41.360001	43.220001	167100	32.786892	SDY
2009-07-01	38.099998	42.060001	36.299999	41.650002	206800	31.595882	SDY
2009-06-01	38.860001	40.189999	36.740002	37.959999	215900	28.796629	SDY
2009-05-01	38.349998	42.34	36.68	38.50	327900	28.88345	SDY
2009-04-01	33.540001	39.299999	33.009998	38.259998	346400	28.703396	SDY
2009-03-02	29.99	35.43	26.780001	33.68	421800	25.267391	SDY
2009-02-02	35.049999	36.849998	30.24	30.440001	301300	22.532972	SDY
2009-01-02	40.610001	41.880001	34.939999	35.119999	290900	25.997305	SDY
2008-12-01	41.00	41.360001	37.02	40.540001	195800	30.009418	SDY
2008-11-03	44.150002	45.970001	33.57	41.389999	232000	30.186977	SDY
2008-10-01	51.48	51.540001	36.16	44.23	179800	32.258278	SDY
2008-09-02	48.990002	56.490002	46.599998	50.00	109500	36.466511	SDY
2008-08-01	47.060001	50.630001	46.119999	48.599998	110300	35.082096	SDY
2008-07-01	43.799999	48.540001	40.709999	46.880001	160100	33.840508	SDY
2008-06-02	52.75	52.75	44.16	44.470001	95000	32.100842	SDY
2008-05-01	53.119999	55.32	52.290001	52.990002	75100	37.78027	SDY
2008-04-01	52.490002	54.389999	50.48	52.990002	50300	37.78027	SDY
2008-03-03	51.889999	54.060001	49.759998	51.529999	76700	36.73933	SDY
2008-02-01	55.279999	56.18	51.310001	51.459999	103000	36.341949	SDY
2008-01-02	55.75	56.040001	46.00	55.139999	68400	38.94083	SDY
2007-12-03	57.98	59.939999	54.950001	55.060001	76100	38.884335	SDY
2007-11-01	58.759998	58.84	55.130001	57.880001	34200	39.878452	SDY
2007-10-01	60.290001	62.27	57.470001	59.650002	22600	41.097958	SDY
2007-09-04	60.98	63.029999	59.400002	60.16	18000	41.449337	SDY
2007-08-01	59.599998	62.509998	57.09	61.040001	34200	41.687141	SDY
2007-07-02	62.740002	63.869999	59.09	59.360001	24600	40.539791	SDY
2007-06-01	65.849998	65.949997	62.009998	62.509998	17000	42.691074	SDY
2007-05-01	64.050003	66.019997	63.880001	65.510002	23600	44.404442	SDY
2007-04-02	62.099998	64.709999	61.970001	64.110001	23900	43.455482	SDY
2007-03-01	61.900002	63.259998	60.66	62.299999	27800	42.228615	SDY
2007-02-01	62.549999	64.43	62.09	62.540001	31800	42.139885	SDY
2007-01-03	62.240002	62.490002	61.060001	62.349998	25000	42.01186	SDY
2006-12-01	61.299999	62.549999	60.759998	61.849998	16700	41.674957	SDY
2006-11-01	60.75	61.82	60.009998	61.189999	19100	40.841125	SDY
2006-10-02	58.990002	61.240002	58.630001	60.700001	21300	40.51408	SDY
2006-09-01	58.759998	59.84	57.880001	58.900002	69000	39.312672	SDY
2006-08-01	57.220001	58.599998	56.77	58.560001	23300	38.801689	SDY
2006-07-03	55.84	57.630001	54.50	57.279999	17900	37.953564	SDY
2006-06-01	56.07	56.68	54.349998	55.799999	15700	36.972919	SDY
2006-05-01	56.990002	57.52	55.040001	55.82	12600	36.722031	SDY
2006-04-03	55.98	56.900002	54.93	56.82	8300	37.379894	SDY
2006-03-01	55.849998	56.48	55.119999	55.720001	19400	36.656246	SDY
2006-02-01	55.360001	56.450001	54.52	55.740002	15800	36.439163	SDY
2006-01-03	54.450001	55.84	54.00	55.360001	36600	36.190742	SDY
2005-12-01	54.82	55.310001	53.959999	54.150002	36000	35.399723	SDY
2005-11-15	54.259998	55.009998	53.650002	54.450001	34700	35.396149	SDY
2016-08-01	23.540001	23.780001	23.389999	23.57	000	23.57	SPIAX
2016-07-01	22.790001	23.59	22.639999	23.57	000	23.57	SPIAX
2016-06-01	22.73	22.950001	21.67	22.75	000	22.75	SPIAX
2016-05-02	22.48	22.719999	22.07	22.700001	000	22.700001	SPIAX
2016-04-01	22.379999	22.709999	22.049999	22.309999	000	22.309999	SPIAX
2016-03-01	21.33	22.280001	21.33	22.23	000	22.23	SPIAX
2016-02-01	20.860001	21.040001	19.700001	20.83	000	20.83	SPIAX
2016-01-04	21.639999	21.68	20.00	20.870001	000	20.870001	SPIAX
2015-12-01	22.92	22.92	21.549999	21.969999	000	21.969999	SPIAX
2015-11-02	22.889999	22.950001	22.040001	22.68	000	22.339497	SPIAX
2015-10-01	20.92	22.74	20.92	22.620001	000	22.280397	SPIAX
2015-09-01	20.790001	21.690001	20.459999	20.879999	000	20.566519	SPIAX
2015-08-03	22.74	22.82	20.280001	21.42	000	21.098413	SPIAX
2015-07-01	22.51	23.059999	22.18	22.799999	000	22.457693	SPIAX
2015-06-01	22.84	22.99	22.280001	22.35	000	22.01445	SPIAX
2015-05-01	22.76	23.040001	22.459999	22.790001	000	22.447845	SPIAX
2015-04-01	22.219999	22.860001	22.219999	22.51	000	22.172049	SPIAX
2015-03-02	22.82	22.82	22.00	22.309999	000	21.97505	SPIAX
2015-02-02	21.74	22.790001	21.74	22.68	000	22.339497	SPIAX
2015-01-02	22.129999	22.190001	21.43	21.459999	000	21.137812	SPIAX
2014-12-01	22.32	22.559999	21.200001	22.129999	000	21.797752	SPIAX
2014-11-03	21.889999	22.530001	21.82	22.469999	000	21.872618	SPIAX
2014-10-01	21.10	21.889999	20.200001	21.889999	000	21.308037	SPIAX
2014-09-02	21.68	21.799999	21.309999	21.379999	000	20.811596	SPIAX
2014-08-01	20.809999	21.690001	20.65	21.690001	000	21.113356	SPIAX
2014-07-01	21.32	21.49	20.870001	20.870001	000	20.315157	SPIAX
2014-06-02	20.77	21.200001	20.76	21.17	000	20.60718	SPIAX
2014-05-01	20.290001	20.75	20.120001	20.75	000	20.198345	SPIAX
2014-04-01	20.290001	20.35	19.549999	20.290001	000	19.750576	SPIAX
2014-03-03	19.84	20.200001	19.809999	20.15	000	19.614296	SPIAX
2014-02-03	18.68	19.99	18.68	19.99	000	19.458551	SPIAX
2014-01-02	19.639999	19.83	19.030001	19.120001	000	18.611681	SPIAX
2013-12-02	19.57	19.82	19.02	19.82	000	19.29307	SPIAX
2013-11-01	19.10	19.639999	18.959999	19.620001	000	18.824282	SPIAX
2013-10-01	18.370001	19.209999	17.950001	19.049999	000	18.277397	SPIAX
2013-09-03	17.75	18.690001	17.75	18.219999	000	17.481058	SPIAX
2013-08-01	18.440001	18.469999	17.639999	17.67	000	16.953365	SPIAX
2013-07-01	17.43	18.309999	17.43	18.209999	000	17.471464	SPIAX
2013-06-03	17.690001	17.82	16.969999	17.34	000	16.636749	SPIAX
2013-05-01	17.02	17.98	17.02	17.58	000	16.867016	SPIAX
2013-04-01	16.790001	17.18	16.58	17.18	000	16.483238	SPIAX
2013-03-01	16.309999	16.870001	16.309999	16.870001	000	16.185812	SPIAX
2013-02-01	16.219999	16.43	15.97	16.27	000	15.610146	SPIAX
2013-01-02	15.67	16.16	15.61	16.059999	000	15.408661	SPIAX
2012-12-03	15.36	15.49	15.02	15.27	000	14.650702	SPIAX
2012-11-01	15.52	15.53	14.74	15.44	000	14.530404	SPIAX
2012-10-01	15.70	15.89	15.32	15.36	000	14.455117	SPIAX
2012-09-04	15.25	15.92	15.23	15.65	000	14.728033	SPIAX
2012-08-01	14.89	15.38	14.78	15.26	000	14.361009	SPIAX
2012-07-02	14.77	15.01	14.45	14.94	000	14.05986	SPIAX
2012-06-01	13.81	14.74	13.81	14.74	000	13.871642	SPIAX
2012-05-01	15.16	15.16	13.99	14.16	000	13.325811	SPIAX
2012-04-02	15.29	15.29	14.65	15.07	000	14.182201	SPIAX
2012-03-01	14.79	15.26	14.46	15.17	000	14.276311	SPIAX
2012-02-01	14.22	14.77	14.22	14.70	000	13.833999	SPIAX
2012-01-03	13.70	14.24	13.70	14.09	000	13.259935	SPIAX
2011-12-01	13.58	13.77	12.93	13.50	000	12.704693	SPIAX
2011-11-01	13.26	13.90	12.63	13.61	000	12.5762	SPIAX
2011-10-03	11.95	13.99	11.95	13.65	000	12.613161	SPIAX
2011-09-01	13.09	13.22	12.28	12.31	000	11.374947	SPIAX
2011-08-01	13.96	13.96	12.14	13.25	000	12.243546	SPIAX
2011-07-01	14.53	14.68	14.02	14.02	000	12.955057	SPIAX
2011-06-01	14.24	14.32	13.71	14.32	000	13.232269	SPIAX
2011-05-02	14.72	14.72	14.25	14.57	000	13.46328	SPIAX
2011-04-01	14.39	14.74	14.11	14.74	000	13.620366	SPIAX
2011-03-01	14.10	14.37	13.57	14.32	000	13.232269	SPIAX
2011-02-01	14.09	14.49	14.05	14.32	000	13.232269	SPIAX
2011-01-03	13.69	14.00	13.67	13.85	000	12.797971	SPIAX
2010-12-01	13.12	13.56	13.12	13.54	000	12.511518	SPIAX
2010-11-01	12.85	13.31	12.80	12.83	000	11.723721	SPIAX
2010-10-01	12.43	12.86	12.33	12.84	000	11.732859	SPIAX
2010-09-01	11.70	12.45	11.70	12.37	000	11.303385	SPIAX
2010-08-02	12.17	12.20	11.33	11.36	000	10.380472	SPIAX
2010-07-01	11.09	12.05	11.04	11.91	000	10.883048	SPIAX
2010-06-01	11.55	12.07	11.13	11.13	000	10.170305	SPIAX
2010-05-03	12.95	12.95	11.52	11.75	000	10.736845	SPIAX
2010-04-01	12.68	13.11	12.68	12.78	000	11.678032	SPIAX
2010-03-01	11.99	12.63	11.99	12.59	000	11.446402	SPIAX
2010-02-01	11.69	11.92	11.34	11.87	000	10.791802	SPIAX
2010-01-04	12.15	12.34	11.52	11.52	000	10.473595	SPIAX
2009-12-01	12.10	12.21	11.92	11.95	000	10.864535	SPIAX
2009-11-02	11.36	12.11	11.36	11.95	000	10.654542	SPIAX
2009-10-01	11.20	11.95	11.15	11.28	000	10.057174	SPIAX
2009-09-01	10.85	11.65	10.81	11.50	000	10.253325	SPIAX
2009-08-03	10.88	11.20	10.64	11.09	000	9.887772	SPIAX
2009-07-01	10.01	10.71	9.53	10.71	000	9.548966	SPIAX
2009-06-01	10.20	10.25	9.68	9.96	000	8.880271	SPIAX
2009-05-01	9.48	10.04	9.48	9.95	000	8.871355	SPIAX
2009-04-01	8.74	9.43	8.74	9.42	000	8.39881	SPIAX
2009-03-02	7.53	8.97	7.28	8.60	000	7.667704	SPIAX
2009-02-02	8.84	9.33	7.90	7.90	000	7.043588	SPIAX
2009-01-02	9.98	10.01	8.63	8.85	000	7.890603	SPIAX
2008-12-01	8.93	10.00	8.93	9.67	000	8.621709	SPIAX
2008-11-03	10.54	10.97	8.22	9.81	000	8.532219	SPIAX
2008-10-01	12.64	12.64	9.25	10.56	000	9.184529	SPIAX
2008-09-02	13.88	13.88	12.04	12.70	000	11.045787	SPIAX
2008-08-01	13.66	14.17	13.54	13.94	000	12.124273	SPIAX
2008-07-01	13.90	13.92	13.15	13.74	000	11.950324	SPIAX
2008-06-02	14.97	15.18	13.83	13.85	000	12.045997	SPIAX
2008-05-01	15.20	15.41	14.87	15.13	000	13.159273	SPIAX
2008-04-01	14.77	15.08	14.33	14.95	000	13.002718	SPIAX
2008-03-03	14.33	14.58	13.72	14.26	000	12.402593	SPIAX
2008-02-01	15.00	15.00	14.27	14.33	000	12.463475	SPIAX
2008-01-02	15.55	15.55	14.08	14.82	000	12.889651	SPIAX
2007-12-03	16.049999	16.530001	15.77	15.77	000	13.715911	SPIAX
2007-11-01	16.41	16.540001	15.33	16.139999	000	13.815652	SPIAX
2007-10-01	16.82	17.030001	16.32	16.860001	000	14.431965	SPIAX
2007-09-04	16.18	16.65	15.78	16.60	000	14.209408	SPIAX
2007-08-01	15.89	16.25	15.27	16.01	000	13.704374	SPIAX
2007-07-02	16.450001	16.83	15.78	15.78	000	13.507497	SPIAX
2007-06-01	16.620001	16.65	16.139999	16.280001	000	13.935492	SPIAX
2007-05-01	16.059999	16.559999	16.059999	16.559999	000	14.175167	SPIAX
2007-04-02	15.38	16.15	15.38	16.01	000	13.704374	SPIAX
2007-03-01	15.14	15.52	14.82	15.34	000	13.130862	SPIAX
2007-02-01	15.57	15.73	15.09	15.18	000	12.993904	SPIAX
2007-01-03	15.25	15.50	15.17	15.49	000	13.25926	SPIAX
2006-12-01	15.23	15.57	15.18	15.26	000	13.062383	SPIAX
2006-11-01	15.00	15.32	14.85	15.27	000	12.885068	SPIAX
2006-10-02	14.48	15.12	14.48	15.00	000	12.657237	SPIAX
2006-09-01	14.25	14.57	14.07	14.53	000	12.260643	SPIAX
2006-08-01	13.79	14.18	13.74	14.17	000	11.95687	SPIAX
2006-07-03	13.88	13.88	13.39	13.85	000	11.68685	SPIAX
2006-06-01	13.93	13.95	13.26	13.77	000	11.619344	SPIAX
2006-05-01	14.11	14.34	13.60	13.76	000	11.610906	SPIAX
2006-04-03	14.02	14.18	13.90	14.17	000	11.95687	SPIAX
2006-03-01	13.95	14.13	13.75	13.99	000	11.804983	SPIAX
2006-02-01	13.82	13.97	13.53	13.83	000	11.669972	SPIAX
2006-01-03	13.67	13.95	13.60	13.80	000	11.644658	SPIAX
2005-12-01	13.80	13.89	13.45	13.45	000	11.349322	SPIAX
2005-11-01	13.10	13.83	13.10	13.63	000	11.345133	SPIAX
2005-10-03	13.35	13.35	12.81	13.14	000	10.937275	SPIAX
2005-09-01	13.29	13.51	13.17	13.37	000	11.128718	SPIAX
2005-08-01	13.41	13.52	13.10	13.27	000	11.045482	SPIAX
2005-07-01	12.96	13.51	12.96	13.40	000	11.153688	SPIAX
2005-06-01	13.04	13.20	12.92	12.93	000	10.762478	SPIAX
2005-05-02	12.58	13.00	12.51	12.92	000	10.754154	SPIAX
2005-04-01	12.69	12.89	12.31	12.53	000	10.429531	SPIAX
2005-03-01	13.08	13.25	12.61	12.77	000	10.629299	SPIAX
2005-02-01	12.83	13.09	12.79	13.01	000	10.829067	SPIAX
2005-01-03	12.97	12.97	12.56	12.75	000	10.612652	SPIAX
2004-12-01	13.02	13.22	12.86	13.07	000	10.879008	SPIAX
2004-11-01	12.33	12.93	12.33	12.82	000	10.528047	SPIAX
2004-10-01	12.33	12.45	11.94	12.33	000	10.125648	SPIAX
2004-09-01	12.05	12.31	12.03	12.15	000	9.977829	SPIAX
2004-08-02	12.04	12.06	11.57	12.03	000	9.879283	SPIAX
2004-07-01	12.27	12.27	11.79	11.98	000	9.807962	SPIAX
2004-06-01	12.18	12.43	12.13	12.40	000	10.151814	SPIAX
2004-05-03	12.12	12.18	11.77	12.17	000	9.963514	SPIAX
2004-04-01	12.28	12.48	12.01	12.01	000	9.832523	SPIAX
2004-03-01	12.52	12.54	11.83	12.21	000	9.996263	SPIAX
2004-02-02	12.29	12.54	12.19	12.40	000	10.151814	SPIAX
2004-01-02	11.99	12.50	11.99	12.24	000	10.020823	SPIAX
2003-12-01	11.67	12.03	11.56	12.03	000	9.848897	SPIAX
2003-11-03	11.54	11.55	11.27	11.54	000	9.359041	SPIAX
2003-10-01	11.09	11.45	11.09	11.45	000	9.28605	SPIAX
2003-09-02	11.12	11.32	10.84	10.84	000	8.791335	SPIAX
2003-08-01	10.65	10.97	10.49	10.97	000	8.896767	SPIAX
2003-07-01	10.67	10.95	10.64	10.76	000	8.726455	SPIAX
2003-06-02	10.49	10.99	10.49	10.58	000	8.580473	SPIAX
2003-05-01	9.94	10.46	9.94	10.46	000	8.483151	SPIAX
2003-04-01	9.30	9.96	9.30	9.94	000	8.061427	SPIAX
2003-03-03	9.04	9.70	8.67	9.19	000	7.45317	SPIAX
2003-02-03	9.29	9.29	8.84	9.10	000	7.38018	SPIAX
2003-01-02	9.81	10.06	9.12	9.24	000	7.493721	SPIAX
2002-12-02	10.14	10.14	9.45	9.50	000	7.704583	SPIAX
2002-11-01	9.76	10.19	9.50	10.19	000	8.214916	SPIAX
2002-10-01	9.18	9.75	8.42	9.60	000	7.739274	SPIAX
2002-09-03	9.50	9.84	8.83	8.83	000	7.118519	SPIAX
2002-08-01	9.56	10.41	9.02	9.91	000	7.989188	SPIAX
2002-07-01	10.46	10.68	8.62	9.85	000	7.940817	SPIAX
2002-06-03	11.23	11.33	10.51	10.68	000	8.609942	SPIAX
2002-05-01	11.71	11.94	11.31	11.51	000	9.279067	SPIAX
2002-04-01	12.35	12.35	11.48	11.60	000	9.351623	SPIAX
2002-03-01	12.19	12.61	12.19	12.36	000	9.964314	SPIAX
2002-02-01	12.07	12.07	11.62	11.92	000	9.609598	SPIAX
2002-01-02	12.42	12.61	11.84	12.16	000	9.80308	SPIAX
2001-12-03	12.14	12.58	12.04	12.35	000	9.956253	SPIAX
2001-11-01	11.65	12.44	11.65	12.25	000	9.875636	SPIAX
2001-10-01	11.15	11.86	11.15	11.38	000	9.174264	SPIAX
2001-09-04	12.16	12.16	10.37	11.18	000	9.013029	SPIAX
2001-08-01	13.04	13.10	12.12	12.17	000	9.811142	SPIAX
2001-07-02	13.26	13.26	12.57	12.99	000	10.472204	SPIAX
2001-06-01	13.52	13.76	12.96	13.13	000	10.585069	SPIAX
2001-05-01	13.56	14.07	13.35	13.46	000	10.851107	SPIAX
2001-04-02	12.27	13.43	11.81	13.38	000	10.786613	SPIAX
2001-03-01	13.29	13.54	11.97	12.42	000	10.012686	SPIAX
2001-02-01	14.68	14.68	13.27	13.27	000	10.697934	SPIAX
2001-01-02	13.72	14.68	13.72	14.60	000	11.770145	SPIAX
2000-12-01	14.05	14.75	13.52	14.11	000	11.375119	SPIAX
2000-11-01	15.17	15.29	14.05	14.05	000	11.32675	SPIAX
2000-10-02	15.33	15.33	14.20	15.26	000	12.30222	SPIAX
2000-09-01	16.23	16.23	15.23	15.33	000	12.358652	SPIAX
2000-08-01	15.34	16.190001	15.34	16.190001	000	13.051963	SPIAX
2000-07-03	15.67	16.110001	15.14	15.26	000	12.30222	SPIAX
2000-06-01	15.44	15.84	15.37	15.51	000	12.503764	SPIAX
2000-05-01	15.64	15.64	14.64	15.14	000	12.20548	SPIAX
2000-04-03	16.040001	16.15	14.45	15.47	000	12.471518	SPIAX
2000-03-01	14.68	16.27	14.43	15.96	000	12.866543	SPIAX
2000-02-01	14.99	15.33	14.19	14.54	000	11.721775	SPIAX
2000-01-03	15.47	15.58	14.47	14.83	000	11.955565	SPIAX
1999-12-01	14.90	15.63	14.90	15.63	000	12.600505	SPIAX
1999-11-01	14.42	15.18	14.35	14.80	000	11.903817	SPIAX
1999-10-01	13.66	14.52	13.29	14.52	000	11.67861	SPIAX
1999-09-01	14.17	14.45	13.51	13.66	000	10.986901	SPIAX
1999-08-02	14.13	14.71	13.64	14.05	000	11.300583	SPIAX
1999-07-01	14.69	15.09	14.14	14.14	000	11.372971	SPIAX
1999-06-01	13.76	14.60	13.76	14.60	000	11.742954	SPIAX
1999-05-03	14.39	14.54	13.62	13.84	000	11.131678	SPIAX
1999-04-01	13.74	14.48	13.70	14.18	000	11.405144	SPIAX
1999-03-01	13.13	13.99	13.02	13.67	000	10.994945	SPIAX
1999-02-01	13.51	13.51	12.91	13.15	000	10.576701	SPIAX
1999-01-04	13.03	13.58	12.87	13.58	000	10.922556	SPIAX
1998-12-01	12.53	13.17	12.17	13.06	000	10.504314	SPIAX
1998-11-02	11.84	12.71	11.84	12.41	000	9.921653	SPIAX
1998-10-01	10.50	11.71	10.22	11.71	000	9.362011	SPIAX
1998-09-01	10.58	11.35	10.36	10.83	000	8.658461	SPIAX
1998-08-03	11.82	11.82	10.18	10.18	000	8.138794	SPIAX
1998-07-01	12.20	12.60	11.91	11.91	000	9.521909	SPIAX
1998-06-01	11.60	12.09	11.43	12.04	000	9.625842	SPIAX
1998-05-01	11.89	11.90	11.58	11.58	000	9.258078	SPIAX
1998-04-01	11.75	11.98	11.50	11.79	000	9.42597	SPIAX
1998-03-02	11.10	11.72	10.97	11.68	000	9.338026	SPIAX
1998-02-02	10.60	11.12	10.60	11.12	000	8.890312	SPIAX
1998-01-02	10.32	10.43	9.82	10.38	000	8.298691	SPIAX
1997-12-01	10.33	10.43	9.87	10.27	000	8.210748	SPIAX
1997-11-03	9.95	10.21	9.60	10.13	000	8.079008	SPIAX
1997-10-01	10.11	10.40	9.29	9.69	000	7.728093	SPIAX
1997-09-26	10.00	10.07	10.00	10.03	000	7.999254	SPIAX
2016-08-01	50.610001	51.43	50.119999	50.900002	000	50.900002	VADAX
2016-07-01	48.959999	50.939999	48.369999	50.84	000	50.84	VADAX
2016-06-01	48.950001	49.639999	46.23	48.810001	000	48.810001	VADAX
2016-05-02	48.48	48.849998	47.27	48.849998	000	48.849998	VADAX
2016-04-01	47.779999	49.049999	46.869999	48.169998	000	48.169998	VADAX
2016-03-01	45.09	47.610001	45.09	47.610001	000	47.610001	VADAX
2016-02-01	43.689999	44.43	41.060001	44.119999	000	44.119999	VADAX
2016-01-04	45.720001	45.810001	41.619999	43.66	000	43.66	VADAX
2015-12-01	49.189999	49.189999	45.130001	46.27	000	46.27	VADAX
2015-11-02	49.23	49.349998	47.169998	48.720001	000	47.409214	VADAX
2015-10-01	45.34	48.709999	45.34	48.619999	000	47.311901	VADAX
2015-09-01	45.549999	47.48	44.439999	45.349998	000	44.129879	VADAX
2015-08-03	49.380001	49.830002	44.470001	46.869999	000	45.608982	VADAX
2015-07-01	49.439999	50.130001	48.52	49.580002	000	48.246075	VADAX
2015-06-01	50.34	50.630001	48.98	49.130001	000	47.808182	VADAX
2015-05-01	50.43	50.900002	49.790001	50.27	000	48.917511	VADAX
2015-04-01	49.57	50.700001	49.57	49.900002	000	48.557465	VADAX
2015-03-02	50.470001	50.470001	48.720001	49.73	000	48.392036	VADAX
2015-02-02	48.150002	50.50	48.150002	50.209999	000	48.859123	VADAX
2015-01-02	48.900002	48.900002	47.139999	47.52	000	46.241497	VADAX
2014-12-01	49.580002	50.18	46.799999	48.91	000	47.594101	VADAX
2014-11-03	48.709999	50.110001	48.490002	49.98	000	47.489037	VADAX
2014-10-01	46.689999	48.709999	44.75	48.709999	000	46.282333	VADAX
2014-09-02	48.52	48.700001	47.25	47.310001	000	44.95211	VADAX
2014-08-01	46.490002	48.540001	46.139999	48.540001	000	46.120808	VADAX
2014-07-01	47.970001	48.189999	46.59	46.59	000	44.26799	VADAX
2014-06-02	46.470001	47.709999	46.470001	47.700001	000	45.32267	VADAX
2014-05-01	45.419998	46.389999	45.099998	46.389999	000	44.077957	VADAX
2014-04-01	45.630001	45.810001	43.869999	45.41	000	43.146801	VADAX
2014-03-03	44.689999	45.439999	44.580002	45.27	000	43.013779	VADAX
2014-02-03	41.68	45.00	41.68	45.00	000	42.757236	VADAX
2014-01-02	43.619999	44.110001	42.470001	42.720001	000	40.59087	VADAX
2013-12-02	44.299999	44.470001	42.18	44.049999	000	41.854584	VADAX
2013-11-01	43.560001	44.48	43.09	44.41	000	40.682236	VADAX
2013-10-01	42.009998	43.830002	41.029999	43.419998	000	39.775333	VADAX
2013-09-03	40.27	42.68	40.27	41.66	000	38.163071	VADAX
2013-08-01	41.860001	41.91	40.040001	40.07	000	36.706535	VADAX
2013-07-01	39.360001	41.400002	39.27	41.220001	000	37.760006	VADAX
2013-06-03	39.66	40.07	38.09	39.110001	000	35.827118	VADAX
2013-05-01	38.139999	40.599998	38.139999	39.540001	000	36.221024	VADAX
2013-04-01	37.66	38.52	37.02	38.52	000	35.28664	VADAX
2013-03-01	36.450001	37.93	36.450001	37.93	000	34.746166	VADAX
2013-02-01	36.27	36.889999	35.619999	36.360001	000	33.307953	VADAX
2013-01-02	34.57	36.080002	34.540001	35.939999	000	32.923206	VADAX
2012-12-03	34.189999	34.43	33.16	33.759998	000	30.926193	VADAX
2012-11-01	34.41	34.509998	32.84	34.360001	000	30.246235	VADAX
2012-10-01	34.290001	34.939999	33.77	33.939999	000	29.876518	VADAX
2012-09-04	33.360001	35.189999	33.32	34.220001	000	30.122997	VADAX
2012-08-01	32.310001	33.759998	32.029999	33.400002	000	29.401173	VADAX
2012-07-02	32.439999	32.73	31.43	32.439999	000	28.556107	VADAX
2012-06-01	30.299999	32.380001	30.25	32.380001	000	28.503292	VADAX
2012-05-01	33.720001	33.720001	30.67	31.17	000	27.43816	VADAX
2012-04-02	34.049999	34.049999	32.360001	33.509998	000	29.498001	VADAX
2012-03-01	33.220001	34.07	32.259998	33.779999	000	29.735674	VADAX
2012-02-01	32.099998	33.209999	32.099998	33.009998	000	29.057863	VADAX
2012-01-03	30.48	32.099998	30.450001	31.700001	000	27.904705	VADAX
2011-12-01	30.459999	30.809999	28.65	30.030001	000	26.434647	VADAX
2011-11-01	29.809999	31.360001	28.23	30.530001	000	26.412998	VADAX
2011-10-03	26.24	31.60	26.24	30.74	000	26.594679	VADAX
2011-09-01	29.469999	29.780001	27.200001	27.200001	000	23.532053	VADAX
2011-08-01	31.68	31.68	26.99	29.889999	000	25.859303	VADAX
2011-07-01	33.639999	33.959999	31.93	31.93	000	27.624207	VADAX
2011-06-01	32.939999	33.119999	31.59	33.119999	000	28.653732	VADAX
2011-05-02	33.900002	33.959999	32.990002	33.759998	000	29.207428	VADAX
2011-04-01	33.110001	33.950001	32.52	33.950001	000	29.371807	VADAX
2011-03-01	32.09	32.950001	31.139999	32.91	000	28.472052	VADAX
2011-02-01	31.879999	33.139999	31.809999	32.669998	000	28.264416	VADAX
2011-01-03	31.09	31.74	30.92	31.40	000	27.165676	VADAX
2010-12-01	29.719999	30.799999	29.719999	30.74	000	26.594679	VADAX
2010-11-01	28.809999	29.90	28.73	29.07	000	24.815485	VADAX
2010-10-01	27.950001	28.870001	27.700001	28.83	000	24.610611	VADAX
2010-09-01	26.09	27.940001	26.09	27.85	000	23.774038	VADAX
2010-08-02	27.129999	27.17	25.219999	25.26	000	21.563095	VADAX
2010-07-01	24.690001	27.030001	24.540001	26.540001	000	22.655762	VADAX
2010-06-01	25.75	27.10	24.74	24.74	000	21.119198	VADAX
2010-05-03	28.93	28.93	25.65	26.389999	000	22.527714	VADAX
2010-04-01	27.99	29.41	27.99	28.50	000	24.328907	VADAX
2010-03-01	26.299999	27.870001	26.299999	27.74	000	23.680136	VADAX
2010-02-01	25.299999	25.98	24.52	25.93	000	22.135038	VADAX
2010-01-04	26.10	26.639999	24.870001	24.870001	000	21.230173	VADAX
2009-12-01	25.190001	26.049999	25.040001	25.700001	000	21.9387	VADAX
2009-11-02	23.709999	25.42	23.709999	24.84	000	20.993671	VADAX
2009-10-01	23.700001	25.41	23.51	23.58	000	19.928774	VADAX
2009-09-01	22.610001	24.889999	22.50	24.440001	000	20.655609	VADAX
2009-08-03	22.450001	23.49	22.110001	23.219999	000	19.624517	VADAX
2009-07-01	20.26	22.01	19.030001	22.01	000	18.601881	VADAX
2009-06-01	21.190001	21.190001	19.440001	20.139999	000	17.021439	VADAX
2009-05-01	19.32	20.93	19.16	20.41	000	17.24963	VADAX
2009-04-01	16.48	19.200001	16.48	19.200001	000	16.226994	VADAX
2009-03-02	13.82	17.129999	13.30	16.18	000	13.674622	VADAX
2009-02-02	16.48	17.57	14.66	14.66	000	12.389984	VADAX
2009-01-02	18.700001	19.200001	16.200001	16.540001	000	13.978878	VADAX
2008-12-01	19.780001	22.10	16.92	17.98	000	15.195902	VADAX
2008-11-03	24.07	25.07	17.90	21.809999	000	14.813882	VADAX
2008-10-01	30.370001	30.370001	20.799999	24.139999	000	16.396475	VADAX
2008-09-02	34.220001	34.220001	29.190001	30.59	000	20.777472	VADAX
2008-08-01	33.049999	34.68	32.790001	34.200001	000	23.229471	VADAX
2008-07-01	33.459999	33.810001	31.27	33.220001	000	22.563833	VADAX
2008-06-02	36.599998	37.119999	33.389999	33.389999	000	22.6793	VADAX
2008-05-01	36.830002	37.599998	36.16	37.00	000	25.1313	VADAX
2008-04-01	35.619999	36.419998	34.50	36.049999	000	24.486036	VADAX
2008-03-03	34.73	35.240002	32.900002	34.259998	000	23.270224	VADAX
2008-02-01	36.650002	36.650002	34.720001	34.720001	000	23.582668	VADAX
2008-01-02	36.98	36.98	33.48	35.919998	000	24.397736	VADAX
2007-12-03	42.709999	44.18	37.130001	37.630001	000	25.559212	VADAX
2007-11-01	43.880001	44.150002	40.779999	42.919998	000	25.984993	VADAX
2007-10-01	45.16	45.860001	43.709999	45.080002	000	27.292721	VADAX
2007-09-04	43.869999	44.84	42.560001	44.540001	000	26.96579	VADAX
2007-08-01	43.580002	44.169998	41.490002	43.43	000	26.293764	VADAX
2007-07-02	45.91	46.720001	43.369999	43.369999	000	26.257437	VADAX
2007-06-01	46.439999	46.560001	44.990002	45.389999	000	27.480402	VADAX
2007-05-01	44.91	46.23	44.91	46.23	000	27.988962	VADAX
2007-04-02	43.130001	45.34	43.130001	44.779999	000	27.111092	VADAX
2007-03-01	42.450001	43.470001	41.400002	42.950001	000	26.003159	VADAX
2007-02-01	43.119999	44.029999	42.419998	42.619999	000	25.803366	VADAX
2007-01-03	41.779999	42.790001	41.509998	42.790001	000	25.90629	VADAX
2006-12-01	43.98	44.860001	41.650002	41.82	000	25.319023	VADAX
2006-11-01	42.73	44.299999	42.59	44.139999	000	25.150515	VADAX
2006-10-02	41.450001	43.330002	41.450001	43.080002	000	24.546539	VADAX
2006-09-01	40.75	41.73	40.189999	41.580002	000	23.691854	VADAX
2006-08-01	39.220001	40.57	39.09	40.57	000	23.116365	VADAX
2006-07-03	40.279999	40.279999	38.330002	39.450001	000	22.478203	VADAX
2006-06-01	40.650002	40.669998	38.400002	40.040001	000	22.814379	VADAX
2006-05-01	41.200001	41.990002	39.59	40.139999	000	22.871357	VADAX
2006-04-03	40.990002	41.560001	40.560001	41.369999	000	23.572197	VADAX
2006-03-01	40.57	41.209999	39.830002	40.939999	000	23.327187	VADAX
2006-02-01	40.23	40.639999	39.43	40.189999	000	22.899845	VADAX
2006-01-03	39.150002	40.299999	39.150002	40.150002	000	22.877056	VADAX
2005-12-01	40.580002	40.970001	38.580002	38.580002	000	21.982485	VADAX
2005-11-01	38.259998	40.419998	38.259998	39.990002	000	21.830961	VADAX
2005-10-03	39.369999	39.369999	37.189999	38.34	000	20.930208	VADAX
2005-09-01	39.07	39.740002	38.450001	39.349998	000	21.481577	VADAX
2005-08-01	39.48	39.73	38.490002	39.029999	000	21.306885	VADAX
2005-07-01	37.709999	39.689999	37.709999	39.459999	000	21.541628	VADAX
2005-06-01	37.400002	38.16	37.290001	37.580002	000	20.515316	VADAX
2005-05-02	35.66	37.189999	35.52	37.080002	000	20.242361	VADAX
2005-04-01	36.450001	36.950001	35.07	35.490002	000	19.374363	VADAX
2005-03-01	37.389999	37.919998	36.040001	36.639999	000	19.985939	VADAX
2005-02-01	36.610001	37.349998	36.439999	37.119999	000	20.247765	VADAX
2005-01-03	37.029999	37.029999	35.669998	36.360001	000	19.83321	VADAX
2004-12-01	37.470001	37.790001	36.799999	37.48	000	20.444132	VADAX
2004-11-01	34.990002	37.18	34.959999	36.939999	000	19.721954	VADAX
2004-10-01	34.689999	35.02	33.68	34.939999	000	18.654171	VADAX
2004-09-01	33.360001	34.330002	33.360001	34.139999	000	18.227058	VADAX
2004-08-02	33.43	33.43	31.92	33.25	000	17.751894	VADAX
2004-07-01	34.43	34.43	32.66	33.34	000	17.783379	VADAX
2004-06-01	33.91	34.77	33.669998	34.66	000	18.487459	VADAX
2004-05-03	33.59	33.900002	32.380001	33.900002	000	18.082081	VADAX
2004-04-01	34.360001	34.939999	33.310001	33.310001	000	17.767378	VADAX
2004-03-01	34.790001	34.900002	32.900002	34.169998	000	18.226095	VADAX
2004-02-02	33.830002	34.66	33.450001	34.389999	000	18.343443	VADAX
2004-01-02	32.880001	34.43	32.880001	33.759998	000	18.007404	VADAX
2003-12-01	34.07	34.07	31.51	33.00	000	17.602024	VADAX
2003-11-03	33.290001	33.66	32.470001	33.66	000	16.770668	VADAX
2003-10-01	31.459999	32.98	31.459999	32.98	000	16.431868	VADAX
2003-09-02	31.84	32.209999	30.790001	30.84	000	15.36564	VADAX
2003-08-01	29.90	31.41	29.360001	31.41	000	15.649634	VADAX
2003-07-01	29.52	30.50	29.51	30.129999	000	15.01189	VADAX
2003-06-02	29.33	30.50	29.290001	29.360001	000	14.628248	VADAX
2003-05-01	26.84	29.209999	26.84	29.209999	000	14.553513	VADAX
2003-04-01	25.049999	26.889999	25.049999	26.889999	000	13.397602	VADAX
2003-03-03	24.549999	26.030001	23.440001	24.82	000	12.366251	VADAX
2003-02-03	25.309999	25.309999	24.059999	24.719999	000	12.316426	VADAX
2003-01-02	26.73	27.200001	24.91	25.23	000	12.570528	VADAX
2002-12-02	27.10	27.10	25.719999	25.91	000	12.909329	VADAX
2002-11-01	26.10	27.16	25.129999	27.16	000	13.4705	VADAX
2002-10-01	25.139999	26.120001	22.60	25.620001	000	12.706709	VADAX
2002-09-03	26.08	26.969999	24.17	24.389999	000	12.096667	VADAX
2002-08-01	26.18	28.120001	24.719999	27.01	000	13.396105	VADAX
2002-07-01	29.030001	29.25	23.780001	26.76	000	13.272113	VADAX
2002-06-03	30.870001	31.01	29.07	29.59	000	14.675703	VADAX
2002-05-01	31.950001	32.209999	31.290001	31.540001	000	15.642842	VADAX
2002-04-01	32.400002	32.580002	31.42	31.780001	000	15.761874	VADAX
2002-03-01	31.440001	32.77	31.440001	32.509998	000	16.12393	VADAX
2002-02-01	30.719999	31.059999	29.75	30.99	000	15.370059	VADAX
2002-01-02	30.780001	31.200001	30.07	30.860001	000	15.305583	VADAX
2001-12-03	30.16	31.27	29.879999	30.82	000	15.285744	VADAX
2001-11-01	28.709999	30.559999	28.709999	30.35	000	14.853831	VADAX
2001-10-01	27.629999	29.280001	27.629999	28.209999	000	13.806477	VADAX
2001-09-04	30.93	30.93	26.120001	27.84	000	13.625392	VADAX
2001-08-01	32.02	32.130001	30.75	30.860001	000	15.103435	VADAX
2001-07-02	32.25	32.25	30.93	31.969999	000	15.646688	VADAX
2001-06-01	32.75	33.240002	31.690001	32.080002	000	15.700524	VADAX
2001-05-01	32.150002	33.630001	31.690001	32.66	000	15.984385	VADAX
2001-04-02	29.90	32.02	29.040001	31.940001	000	15.632006	VADAX
2001-03-01	31.26	32.299999	28.74	30.110001	000	14.736371	VADAX
2001-02-01	32.41	32.41	31.049999	31.299999	000	15.318777	VADAX
2001-01-02	31.09	32.330002	31.02	32.27	000	15.793513	VADAX
2000-12-01	36.700001	37.869999	29.959999	31.940001	000	15.632006	VADAX
2000-11-01	37.740002	37.98	36.290001	36.419998	000	14.65921	VADAX
2000-10-02	37.080002	37.849998	34.889999	37.849998	000	15.234792	VADAX
2000-09-01	37.400002	37.869999	36.400002	37.040001	000	14.908764	VADAX
2000-08-01	35.310001	37.32	35.310001	37.32	000	15.021464	VADAX
2000-07-03	35.41	36.380001	34.720001	34.900002	000	14.047404	VADAX
2000-06-01	36.310001	36.77	34.799999	34.799999	000	14.007154	VADAX
2000-05-01	35.68	36.459999	34.68	35.75	000	14.389533	VADAX
2000-04-03	35.25	35.950001	33.419998	35.279999	000	14.200356	VADAX
2000-03-01	31.870001	34.959999	31.110001	34.959999	000	14.071554	VADAX
2000-02-01	33.349998	33.669998	30.959999	31.65	000	12.739264	VADAX
2000-01-03	34.490002	35.150002	32.619999	33.139999	000	13.338996	VADAX
1999-12-01	38.130001	38.970001	33.50	35.240002	000	14.184257	VADAX
1999-11-01	37.860001	39.459999	37.860001	38.09	000	13.570824	VADAX
1999-10-01	36.830002	38.110001	35.66	38.110001	000	13.57795	VADAX
1999-09-01	38.59	39.110001	36.509998	36.919998	000	13.153972	VADAX
1999-08-02	39.209999	39.860001	37.919998	38.310001	000	13.649206	VADAX
1999-07-01	40.799999	41.189999	39.150002	39.150002	000	13.948483	VADAX
1999-06-01	39.02	40.580002	39.02	40.580002	000	14.457969	VADAX
1999-05-03	40.099998	40.599998	38.509998	39.009998	000	13.898603	VADAX
1999-04-01	36.139999	39.490002	36.139999	39.23	000	13.976986	VADAX
1999-03-01	35.25	37.060001	35.110001	36.00	000	12.826192	VADAX
1999-02-01	35.970001	36.119999	34.869999	35.279999	000	12.569667	VADAX
1999-01-04	35.709999	37.110001	35.330002	36.09	000	12.858257	VADAX
1998-12-01	37.869999	38.189999	33.950001	35.669998	000	12.708617	VADAX
1998-11-02	36.50	38.50	36.50	37.669998	000	12.339279	VADAX
1998-10-01	32.259998	35.98	31.440001	35.98	000	11.785699	VADAX
1998-09-01	32.43	34.779999	32.09	33.23	000	10.884902	VADAX
1998-08-03	36.73	36.73	31.469999	31.469999	000	10.308392	VADAX
1998-07-01	39.110001	39.459999	36.93	36.93	000	12.096884	VADAX
1998-06-01	38.139999	38.830002	37.169998	38.630001	000	12.65374	VADAX
1998-05-01	39.360001	39.41	37.98	38.16	000	12.499785	VADAX
1998-04-01	39.200001	39.779999	38.139999	39.139999	000	12.820796	VADAX
1998-03-02	37.209999	39.16	36.990002	39.00	000	12.774938	VADAX
1998-02-02	35.27	37.18	35.27	37.18	000	12.178774	VADAX
1998-01-02	34.75	34.759998	32.950001	34.560001	000	11.32056	VADAX
1997-12-01	36.200001	36.41	33.290001	34.66	000	11.353316	VADAX
1997-11-03	35.380001	35.869999	34.360001	35.669998	000	11.608402	VADAX
1997-10-01	36.400002	37.110001	33.48	34.619999	000	11.266692	VADAX
1997-09-02	35.23	36.34	34.919998	36.200001	000	11.780886	VADAX
1997-08-01	35.23	35.790001	34.259998	34.470001	000	11.217876	VADAX
1997-07-28	34.790001	35.450001	34.790001	35.450001	000	11.536807	VADAX
2016-08-01	35.240002	35.68	34.860001	35.299999	000	35.299999	VGRAX
2016-07-01	33.619999	35.349998	33.310001	35.349998	000	35.349998	VGRAX
2016-06-01	34.220001	34.50	31.76	33.560001	000	33.560001	VGRAX
2016-05-02	33.48	34.110001	32.799999	34.110001	000	34.110001	VGRAX
2016-04-01	33.009998	33.93	32.380001	33.16	000	33.16	VGRAX
2016-03-01	31.33	32.790001	31.059999	32.790001	000	32.790001	VGRAX
2016-02-01	31.049999	31.049999	27.83	30.549999	000	30.549999	VGRAX
2016-01-04	33.73	33.73	29.940001	30.809999	000	30.809999	VGRAX
2015-12-01	38.41	38.41	33.619999	34.349998	000	34.349998	VGRAX
2015-11-02	38.080002	38.23	36.709999	38.009998	000	35.210014	VGRAX
2015-10-01	35.529999	37.77	35.529999	37.68	000	34.904324	VGRAX
2015-09-01	36.369999	38.310001	34.610001	35.50	000	32.884914	VGRAX
2015-08-03	39.66	39.900002	35.529999	37.459999	000	34.700531	VGRAX
2015-07-01	39.82	40.240002	38.82	39.779999	000	36.849628	VGRAX
2015-06-01	40.080002	40.970001	39.400002	39.689999	000	36.766258	VGRAX
2015-05-01	39.049999	40.330002	38.509998	39.950001	000	37.007107	VGRAX
2015-04-01	38.98	40.220001	38.740002	38.740002	000	35.886242	VGRAX
2015-03-02	39.41	39.970001	38.23	39.310001	000	36.414253	VGRAX
2015-02-02	36.830002	39.189999	36.830002	38.939999	000	36.071507	VGRAX
2015-01-02	36.619999	37.130001	35.25	36.59	000	33.894619	VGRAX
2014-12-01	39.740002	40.459999	34.91	36.700001	000	33.996517	VGRAX
2014-11-03	39.330002	40.830002	39.00	40.470001	000	34.08625	VGRAX
2014-10-01	37.610001	39.369999	34.990002	39.369999	000	33.15976	VGRAX
2014-09-02	40.189999	40.189999	38.34	38.34	000	32.292236	VGRAX
2014-08-01	37.830002	39.970001	37.540001	39.970001	000	33.665119	VGRAX
2014-07-01	39.830002	39.91	37.84	37.84	000	31.871105	VGRAX
2014-06-02	38.150002	39.52	38.150002	39.52	000	33.286102	VGRAX
2014-05-01	37.580002	38.259998	36.759998	38.119999	000	32.106937	VGRAX
2014-04-01	38.59	38.759998	36.119999	37.299999	000	31.416285	VGRAX
2014-03-03	38.91	39.66	37.43	38.07	000	32.064823	VGRAX
2014-02-03	35.540001	39.380001	35.540001	39.16	000	32.982887	VGRAX
2014-01-02	37.060001	37.439999	35.68	36.650002	000	30.868816	VGRAX
2013-12-02	36.900002	37.450001	35.880001	37.450001	000	31.542624	VGRAX
2013-11-01	36.52	37.200001	35.810001	36.950001	000	30.356615	VGRAX
2013-10-01	35.580002	36.759998	34.27	36.470001	000	29.962267	VGRAX
2013-09-03	33.849998	35.639999	33.849998	35.200001	000	28.918886	VGRAX
2013-08-01	34.400002	34.610001	33.299999	33.610001	000	27.612606	VGRAX
2013-07-01	32.209999	33.740002	32.150002	33.709999	000	27.694761	VGRAX
2013-06-03	32.23	32.549999	30.67	31.549999	000	25.920195	VGRAX
2013-05-01	30.629999	32.98	30.629999	32.34	000	26.569227	VGRAX
2013-04-01	30.360001	31.09	29.66	31.09	000	25.542276	VGRAX
2013-03-01	29.940001	30.690001	29.940001	30.58	000	25.123281	VGRAX
2013-02-01	30.25	30.35	29.23	29.90	000	24.564621	VGRAX
2013-01-02	28.77	30.08	28.76	29.98	000	24.630346	VGRAX
2012-12-03	27.440001	28.26	27.32	28.02	000	23.02009	VGRAX
2012-11-01	27.50	27.59	26.09	27.58	000	22.658604	VGRAX
2012-10-01	27.67	27.90	26.940001	27.01	000	22.190315	VGRAX
2012-09-04	27.200001	28.360001	27.07	27.77	000	22.814701	VGRAX
2012-08-01	25.92	27.32	25.85	27.10	000	22.264256	VGRAX
2012-07-02	26.77	27.110001	25.58	26.26	000	21.574146	VGRAX
2012-06-01	25.02	26.719999	24.950001	26.719999	000	21.952063	VGRAX
2012-05-01	28.360001	28.459999	25.34	26.02	000	21.376972	VGRAX
2012-04-02	28.700001	28.700001	27.17	28.15	000	23.126892	VGRAX
2012-03-01	28.290001	28.84	27.200001	28.50	000	23.414438	VGRAX
2012-02-01	27.129999	28.26	27.08	28.01	000	23.011875	VGRAX
2012-01-03	25.280001	26.959999	25.280001	26.719999	000	21.952063	VGRAX
2011-12-01	27.60	28.08	23.870001	25.07	000	20.596491	VGRAX
2011-11-01	27.25	28.450001	25.469999	27.66	000	21.02861	VGRAX
2011-10-03	23.559999	28.68	23.559999	27.93	000	21.233879	VGRAX
2011-09-01	27.09	27.51	24.57	24.57	000	18.679426	VGRAX
2011-08-01	30.549999	30.549999	24.459999	27.440001	000	20.861355	VGRAX
2011-07-01	32.330002	32.950001	30.639999	30.780001	000	23.4006	VGRAX
2011-06-01	31.57	31.799999	29.719999	31.799999	000	24.176058	VGRAX
2011-05-02	32.93	32.93	31.15	32.419998	000	24.647415	VGRAX
2011-04-01	31.940001	33.16	31.190001	33.16	000	25.210003	VGRAX
2011-03-01	30.92	31.85	29.91	31.799999	000	24.176058	VGRAX
2011-02-01	30.709999	32.16	30.610001	31.450001	000	23.909971	VGRAX
2011-01-03	30.120001	30.99	29.870001	30.200001	000	22.959654	VGRAX
2010-12-01	28.60	29.959999	28.60	29.76	000	22.625143	VGRAX
2010-11-01	27.34	28.440001	27.25	28.030001	000	21.309904	VGRAX
2010-10-01	26.48	27.370001	26.18	27.33	000	20.777725	VGRAX
2010-09-01	24.18	26.48	24.18	26.42	000	20.085896	VGRAX
2010-08-02	25.360001	25.49	23.43	23.469999	000	17.843147	VGRAX
2010-07-01	23.08	25.360001	22.790001	24.860001	000	18.8999	VGRAX
2010-06-01	24.25	25.610001	23.110001	23.110001	000	17.569458	VGRAX
2010-05-03	26.309999	26.309999	23.639999	24.68	000	18.763056	VGRAX
2010-04-01	24.860001	26.24	24.860001	25.82	000	19.629744	VGRAX
2010-03-01	23.719999	24.870001	23.719999	24.65	000	18.740246	VGRAX
2010-02-01	22.77	23.299999	21.98	23.280001	000	17.6987	VGRAX
2010-01-04	23.75	24.15	22.299999	22.299999	000	16.953651	VGRAX
2009-12-01	22.93	23.709999	22.66	23.370001	000	17.767124	VGRAX
2009-11-02	21.41	23.309999	21.41	22.59	000	17.174126	VGRAX
2009-10-01	21.58	23.610001	21.379999	21.379999	000	16.254217	VGRAX
2009-09-01	20.17	22.709999	20.110001	22.379999	000	17.014471	VGRAX
2009-08-03	20.610001	21.030001	19.940001	20.59	000	15.653618	VGRAX
2009-07-01	18.200001	20.02	16.76	20.02	000	15.220274	VGRAX
2009-06-01	18.84	19.049999	17.459999	18.23	000	13.85942	VGRAX
2009-05-01	16.98	18.18	16.940001	18.18	000	13.821407	VGRAX
2009-04-01	14.53	16.940001	14.53	16.940001	000	12.878694	VGRAX
2009-03-02	12.34	15.17	12.32	14.37	000	10.924842	VGRAX
2009-02-02	13.72	14.76	12.88	13.09	000	9.951717	VGRAX
2009-01-02	15.25	15.56	13.26	13.80	000	10.491497	VGRAX
2008-12-01	13.06	14.77	13.06	14.67	000	11.152918	VGRAX
2008-11-03	16.48	17.17	11.68	14.41	000	10.836576	VGRAX
2008-10-01	20.280001	20.280001	13.42	16.709999	000	12.566216	VGRAX
2008-09-02	23.84	23.84	19.440001	20.49	000	15.408843	VGRAX
2008-08-01	24.280001	24.379999	23.57	24.049999	000	18.086025	VGRAX
2008-07-01	25.82	25.82	23.68	24.379999	000	18.334192	VGRAX
2008-06-02	27.91	28.51	25.92	25.92	000	19.4923	VGRAX
2008-05-01	27.709999	28.620001	27.42	28.120001	000	21.14674	VGRAX
2008-04-01	26.15	27.34	25.51	27.24	000	20.484962	VGRAX
2008-03-03	25.77	25.77	23.91	25.07	000	18.853085	VGRAX
2008-02-01	26.889999	26.889999	25.43	25.799999	000	19.402058	VGRAX
2008-01-02	28.27	28.27	24.610001	26.440001	000	19.883348	VGRAX
2007-12-03	31.84	32.91	27.83	28.76	000	21.628031	VGRAX
2007-11-01	33.330002	33.330002	30.440001	32.209999	000	21.919172	VGRAX
2007-10-01	32.380001	34.09	32.310001	34.09	000	23.198528	VGRAX
2007-09-04	29.85	31.99	28.969999	31.950001	000	21.742241	VGRAX
2007-08-01	28.950001	30.129999	27.780001	29.450001	000	20.04097	VGRAX
2007-07-02	29.440001	30.50	28.809999	28.91	000	19.673496	VGRAX
2007-06-01	29.959999	29.969999	28.65	29.09	000	19.795986	VGRAX
2007-05-01	28.08	29.889999	28.08	29.889999	000	20.340393	VGRAX
2007-04-02	26.85	28.42	26.85	28.01	000	19.061039	VGRAX
2007-03-01	26.639999	27.059999	25.75	26.68	000	18.155962	VGRAX
2007-02-01	27.549999	27.860001	26.67	26.75	000	18.203598	VGRAX
2007-01-03	25.98	27.34	25.92	27.34	000	18.605097	VGRAX
2006-12-01	27.18	27.790001	25.889999	25.98	000	17.679605	VGRAX
2006-11-01	25.889999	27.469999	25.889999	27.290001	000	17.65057	VGRAX
2006-10-02	25.10	26.49	25.02	26.219999	000	16.958517	VGRAX
2006-09-01	24.700001	25.25	24.209999	25.23	000	16.318207	VGRAX
2006-08-01	24.139999	24.65	23.639999	24.52	000	15.858995	VGRAX
2006-07-03	26.10	26.10	23.690001	24.42	000	15.794317	VGRAX
2006-06-01	26.27	26.27	23.74	25.85	000	16.71921	VGRAX
2006-05-01	27.27	28.200001	25.280001	25.719999	000	16.635128	VGRAX
2006-04-03	27.25	27.879999	27.120001	27.48	000	17.773457	VGRAX
2006-03-01	26.67	27.26	25.93	27.26	000	17.631166	VGRAX
2006-02-01	26.700001	26.700001	25.99	26.26	000	16.984388	VGRAX
2006-01-03	25.280001	26.620001	25.280001	26.620001	000	17.21723	VGRAX
2005-12-01	26.059999	26.40	25.08	25.08	000	16.221189	VGRAX
2005-11-01	24.52	26.049999	24.52	25.66	000	16.13978	VGRAX
2005-10-03	24.700001	24.700001	22.950001	24.16	000	15.196301	VGRAX
2005-09-01	23.959999	24.469999	23.540001	24.469999	000	15.391286	VGRAX
2005-08-01	24.290001	24.32	23.360001	23.870001	000	15.013895	VGRAX
2005-07-01	22.639999	24.190001	22.639999	24.139999	000	15.183721	VGRAX
2005-06-01	22.01	22.60	22.00	22.559999	000	14.189922	VGRAX
2005-05-02	20.620001	21.84	20.549999	21.83	000	13.730763	VGRAX
2005-04-01	21.35	21.469999	20.26	20.49	000	12.887921	VGRAX
2005-03-01	21.790001	22.10	21.01	21.370001	000	13.44143	VGRAX
2005-02-01	21.60	21.99	21.530001	21.65	000	13.617545	VGRAX
2005-01-03	21.59	21.60	20.889999	21.49	000	13.516908	VGRAX
2004-12-01	21.360001	21.98	21.10	21.93	000	13.793662	VGRAX
2004-11-01	20.02	21.24	20.02	21.07	000	13.252733	VGRAX
2004-10-01	19.60	20.01	19.190001	20.01	000	12.586009	VGRAX
2004-09-01	18.469999	19.379999	18.469999	19.379999	000	12.189747	VGRAX
2004-08-02	18.549999	18.549999	17.48	18.33	000	11.529312	VGRAX
2004-07-01	19.35	19.35	17.91	18.49	000	11.62995	VGRAX
2004-06-01	19.10	19.60	18.99	19.559999	000	12.302964	VGRAX
2004-05-03	19.10	19.26	18.10	19.10	000	12.013632	VGRAX
2004-04-01	19.24	19.76	18.799999	18.799999	000	11.824935	VGRAX
2004-03-01	19.26	19.379999	18.24	19.07	000	11.994761	VGRAX
2004-02-02	18.59	19.16	18.41	18.940001	000	11.912994	VGRAX
2004-01-02	18.07	18.93	18.07	18.59	000	11.692849	VGRAX
2003-12-01	18.25	18.25	17.379999	18.120001	000	11.397225	VGRAX
2003-11-03	17.93	18.02	17.26	18.02	000	11.334327	VGRAX
2003-10-01	16.77	17.84	16.77	17.74	000	11.158211	VGRAX
2003-09-02	17.09	17.18	16.370001	16.40	000	10.31537	VGRAX
2003-08-01	15.97	16.92	15.45	16.92	000	10.642442	VGRAX
2003-07-01	15.88	16.540001	15.88	16.059999	000	10.101514	VGRAX
2003-06-02	15.69	16.299999	15.68	15.78	000	9.925398	VGRAX
2003-05-01	14.64	15.69	14.64	15.69	000	9.868789	VGRAX
2003-04-01	13.92	14.71	13.86	14.66	000	9.220934	VGRAX
2003-03-03	13.56	14.34	13.11	13.89	000	8.736615	VGRAX
2003-02-03	13.90	13.90	13.17	13.68	000	8.604527	VGRAX
2003-01-02	14.60	14.79	13.78	13.94	000	8.747478	VGRAX
2002-12-02	15.03	15.03	14.14	14.21	000	8.896259	VGRAX
2002-11-01	14.73	15.09	14.08	15.09	000	9.447189	VGRAX
2002-10-01	14.14	14.78	12.97	14.47	000	9.039824	VGRAX
2002-09-03	14.53	15.15	13.71	13.87	000	8.664986	VGRAX
2002-08-01	14.64	15.84	13.80	15.01	000	9.377176	VGRAX
2002-07-01	16.15	16.379999	13.54	14.98	000	9.358435	VGRAX
2002-06-03	18.00	18.00	16.309999	16.65	000	10.401731	VGRAX
2002-05-01	18.49	18.65	17.809999	18.00	000	11.245115	VGRAX
2002-04-01	18.91	18.91	18.129999	18.43	000	11.493155	VGRAX
2002-03-01	18.34	19.139999	18.34	18.950001	000	11.796575	VGRAX
2002-02-01	18.790001	18.790001	17.719999	17.959999	000	11.180288	VGRAX
2002-01-02	18.870001	19.24	18.41	18.92	000	11.777899	VGRAX
2001-12-03	18.25	19.27	18.25	18.969999	000	11.809024	VGRAX
2001-11-01	17.09	18.440001	17.09	18.360001	000	11.408993	VGRAX
2001-10-01	15.76	17.469999	15.76	16.799999	000	10.439601	VGRAX
2001-09-04	18.280001	18.280001	15.03	15.99	000	9.936263	VGRAX
2001-08-01	19.549999	19.549999	18.27	18.389999	000	11.427634	VGRAX
2001-07-02	19.940001	19.940001	18.77	19.51	000	12.123609	VGRAX
2001-06-01	20.629999	21.02	19.33	19.940001	000	12.390813	VGRAX
2001-05-01	20.700001	21.99	20.10	20.40	000	12.676659	VGRAX
2001-04-02	18.18	20.459999	17.43	20.459999	000	12.713943	VGRAX
2001-03-01	20.469999	20.950001	18.34	18.60	000	11.55813	VGRAX
2001-02-01	23.549999	23.549999	20.549999	20.549999	000	12.769869	VGRAX
2001-01-02	22.040001	24.040001	21.51	23.610001	000	14.671369	VGRAX
2000-12-01	30.01	33.419998	21.870001	23.65	000	14.696224	VGRAX
2000-11-01	37.029999	38.330002	30.01	30.01	000	14.138017	VGRAX
2000-10-02	40.169998	40.169998	35.43	37.099998	000	17.478188	VGRAX
2000-09-01	42.52	42.52	39.240002	41.200001	000	19.40974	VGRAX
2000-08-01	36.07	42.119999	36.07	42.119999	000	19.843161	VGRAX
2000-07-03	37.889999	40.720001	35.490002	36.07	000	16.992945	VGRAX
2000-06-01	35.220001	39.060001	35.220001	37.310001	000	17.577122	VGRAX
2000-05-01	37.470001	37.470001	31.09	33.639999	000	15.848146	VGRAX
2000-04-03	37.860001	40.189999	30.809999	36.970001	000	17.416945	VGRAX
2000-03-01	41.580002	43.84	38.740002	40.209999	000	18.94334	VGRAX
2000-02-01	32.709999	40.810001	32.709999	40.810001	000	19.226007	VGRAX
2000-01-03	32.400002	34.630001	28.969999	32.060001	000	15.103793	VGRAX
1999-12-01	30.40	32.66	28.25	32.099998	000	15.122637	VGRAX
1999-11-01	26.620001	31.059999	26.620001	30.120001	000	12.670432	VGRAX
1999-10-01	24.620001	26.620001	23.91	26.620001	000	11.198104	VGRAX
1999-09-01	24.459999	25.559999	24.129999	24.540001	000	10.323121	VGRAX
1999-08-02	24.030001	25.139999	22.809999	24.139999	000	10.154854	VGRAX
1999-07-01	24.85	25.639999	23.860001	24.120001	000	10.146441	VGRAX
1999-06-01	22.90	24.540001	22.66	24.540001	000	10.323121	VGRAX
1999-05-03	23.540001	24.200001	22.32	22.950001	000	9.654263	VGRAX
1999-04-01	23.559999	24.43	22.10	23.370001	000	9.830943	VGRAX
1999-03-01	21.790001	23.299999	21.67	23.299999	000	9.801496	VGRAX
1999-02-01	23.23	23.23	21.290001	21.709999	000	9.132638	VGRAX
1999-01-04	22.27	23.389999	21.77	23.389999	000	9.839355	VGRAX
1998-12-01	20.469999	22.59	19.65	22.59	000	9.502824	VGRAX
1998-11-02	18.870001	20.51	18.870001	20.129999	000	8.229545	VGRAX
1998-10-01	17.16	18.559999	15.19	18.559999	000	7.587698	VGRAX
1998-09-01	17.860001	19.74	17.860001	18.10	000	7.399641	VGRAX
1998-08-03	21.34	21.34	17.110001	17.110001	000	6.994909	VGRAX
1998-07-01	23.57	24.299999	21.59	21.59	000	8.826422	VGRAX
1998-06-01	21.43	23.559999	21.43	23.459999	000	9.590915	VGRAX
1998-05-01	22.809999	23.040001	21.549999	21.629999	000	8.842774	VGRAX
1998-04-01	22.50	22.889999	21.860001	22.690001	000	9.276124	VGRAX
1998-03-02	20.959999	22.309999	20.629999	22.309999	000	9.120772	VGRAX
1998-02-02	19.41	20.940001	19.41	20.940001	000	8.560689	VGRAX
1998-01-02	18.77	18.959999	17.75	18.940001	000	7.74305	VGRAX
1997-12-01	20.309999	20.40	17.73	18.85	000	7.706255	VGRAX
1997-11-03	20.639999	20.93	19.459999	20.01	000	8.180487	VGRAX
1997-10-01	21.549999	21.940001	18.950001	20.01	000	8.180487	VGRAX
1997-09-02	20.129999	21.540001	20.129999	21.540001	000	8.805982	VGRAX
1997-08-01	19.549999	20.10	19.15	19.639999	000	8.029222	VGRAX
1997-07-01	17.879999	19.700001	17.879999	19.700001	000	8.053753	VGRAX
1997-06-02	17.290001	17.98	17.10	17.870001	000	7.305612	VGRAX
1997-05-01	15.92	17.24	15.92	17.17	000	7.019438	VGRAX
1997-04-01	15.51	16.15	15.20	15.91	000	6.504325	VGRAX
1997-03-03	16.92	17.129999	15.48	15.48	000	6.328532	VGRAX
1997-02-03	17.10	17.42	16.85	16.889999	000	6.904968	VGRAX
1997-01-02	15.46	17.370001	15.46	17.18	000	7.023526	VGRAX
1996-12-02	16.690001	16.799999	15.43	15.66	000	6.40212	VGRAX
1996-11-01	16.01	16.709999	15.97	16.68	000	6.819116	VGRAX
1996-10-01	15.20	16.09	15.20	16.030001	000	6.553383	VGRAX
1996-09-03	13.27	15.08	12.99	15.08	000	6.165004	VGRAX
1996-08-01	12.66	13.49	12.66	13.28	000	5.429128	VGRAX
1996-07-01	13.82	13.82	11.82	12.37	000	5.057102	VGRAX
1996-06-03	14.26	14.40	12.84	13.70	000	5.600833	VGRAX
1996-05-01	13.73	14.76	13.43	14.35	000	5.866566	VGRAX
1996-04-01	12.17	13.67	12.17	13.67	000	5.588568	VGRAX
1996-03-01	11.24	12.00	10.97	12.00	000	4.905839	VGRAX
1996-02-01	10.56	11.57	10.56	11.34	000	4.636018	VGRAX
1996-01-02	10.10	10.45	9.48	10.45	000	4.272168	VGRAX
1995-12-27	10.00	10.08	10.00	10.08	000	4.120905	VGRAX
2016-08-01	17.00	17.030001	16.969999	17.02	000	17.02	VKMPX
2016-07-01	17.120001	17.16	16.99	17.01	000	17.01	VKMPX
2016-06-01	16.84	17.120001	16.84	17.10	000	17.048731	VKMPX
2016-05-02	16.780001	16.879999	16.780001	16.83	000	16.729496	VKMPX
2016-04-01	16.709999	16.809999	16.709999	16.790001	000	16.639191	VKMPX
2016-03-01	16.610001	16.700001	16.58	16.700001	000	16.499699	VKMPX
2016-02-01	16.690001	16.77	16.639999	16.639999	000	16.390148	VKMPX
2016-01-04	16.629999	16.709999	16.629999	16.690001	000	16.389013	VKMPX
2015-12-01	16.52	16.60	16.50	16.60	000	16.250767	VKMPX
2015-11-02	16.450001	16.50	16.379999	16.50	000	16.103214	VKMPX
2015-10-01	16.48	16.50	16.450001	16.459999	000	16.014523	VKMPX
2015-09-01	16.43	16.469999	16.35	16.469999	000	15.978496	VKMPX
2015-08-03	16.450001	16.51	16.43	16.440001	000	15.903877	VKMPX
2015-07-01	16.35	16.440001	16.34	16.440001	000	15.858438	VKMPX
2015-06-01	16.440001	16.440001	16.33	16.379999	000	15.755332	VKMPX
2015-05-01	16.51	16.51	16.379999	16.459999	000	15.786853	VKMPX
2015-04-01	16.68	16.690001	16.530001	16.530001	000	15.808667	VKMPX
2015-03-02	16.639999	16.700001	16.549999	16.67	000	15.897309	VKMPX
2015-02-02	16.870001	16.870001	16.610001	16.65	000	15.833495	VKMPX
2015-01-02	16.67	16.870001	16.67	16.870001	000	15.997422	VKMPX
2014-12-01	16.59	16.67	16.57	16.65	000	15.744735	VKMPX
2014-11-03	16.549999	16.57	16.51	16.57	000	15.624826	VKMPX
2014-10-01	16.52	16.719999	16.52	16.58	000	15.589883	VKMPX
2014-09-02	16.49	16.49	16.43	16.49	000	15.461357	VKMPX
2014-08-01	16.33	16.50	16.33	16.50	000	15.42664	VKMPX
2014-07-01	16.32	16.360001	16.25	16.33	000	15.221375	VKMPX
2014-06-02	16.370001	16.370001	16.290001	16.34	000	15.18412	VKMPX
2014-05-01	16.18	16.389999	16.18	16.389999	000	15.183977	VKMPX
2014-04-01	15.99	16.16	15.98	16.16	000	14.925175	VKMPX
2014-03-03	15.98	16.01	15.90	16.00	000	14.731679	VKMPX
2014-02-03	15.79	15.92	15.79	15.92	000	14.612244	VKMPX
2014-01-02	15.48	15.82	15.48	15.78	000	14.438254	VKMPX
2013-12-02	15.53	15.53	15.43	15.43	000	14.07328	VKMPX
2013-11-01	15.63	15.63	15.52	15.55	000	14.136801	VKMPX
2013-10-01	15.59	15.64	15.44	15.64	000	14.172903	VKMPX
2013-09-03	15.34	15.63	15.25	15.61	000	14.100492	VKMPX
2013-08-01	15.81	15.81	15.39	15.39	000	13.85724	VKMPX
2013-07-01	16.17	16.17	15.78	15.84	000	14.216116	VKMPX
2013-06-03	16.879999	16.879999	15.87	16.17	000	14.466533	VKMPX
2013-05-01	17.16	17.16	16.879999	16.879999	000	15.055038	VKMPX
2013-04-01	16.99	17.129999	16.99	17.129999	000	15.23281	VKMPX
2013-03-01	17.120001	17.120001	16.969999	16.99	000	15.064164	VKMPX
2013-02-01	17.110001	17.120001	17.07	17.120001	000	15.134758	VKMPX
2013-01-02	17.07	17.200001	17.049999	17.110001	000	15.076441	VKMPX
2012-12-03	17.360001	17.360001	17.049999	17.07	000	14.991964	VKMPX
2012-11-01	17.110001	17.360001	17.110001	17.360001	000	15.196644	VKMPX
2012-10-01	17.09	17.120001	17.09	17.110001	000	14.929482	VKMPX
2012-09-04	17.049999	17.09	16.940001	17.09	000	14.863253	VKMPX
2012-08-01	17.040001	17.059999	16.969999	17.049999	000	14.779818	VKMPX
2012-07-02	16.809999	17.08	16.809999	17.040001	000	14.722664	VKMPX
2012-06-01	16.870001	16.870001	16.780001	16.809999	000	14.476238	VKMPX
2012-05-01	16.700001	16.870001	16.700001	16.85	000	14.462346	VKMPX
2012-04-02	16.52	16.700001	16.52	16.690001	000	14.277381	VKMPX
2012-03-01	16.610001	16.610001	16.459999	16.530001	000	14.093064	VKMPX
2012-02-01	16.60	16.629999	16.549999	16.629999	000	14.130317	VKMPX
2012-01-03	16.219999	16.620001	16.219999	16.620001	000	14.074267	VKMPX
2011-12-01	15.96	16.209999	15.96	16.209999	000	13.680731	VKMPX
2011-11-01	16.01	16.01	15.94	15.96	000	13.423177	VKMPX
2011-10-03	16.07	16.07	15.87	15.94	000	13.359345	VKMPX
2011-09-01	15.86	16.15	15.86	16.059999	000	13.412541	VKMPX
2011-08-01	15.73	15.96	15.73	15.85	000	13.191003	VKMPX
2011-07-01	15.58	15.70	15.58	15.70	000	13.020002	VKMPX
2011-06-01	15.60	15.68	15.58	15.58	000	12.874341	VKMPX
2011-05-02	15.30	15.57	15.30	15.56	000	12.81166	VKMPX
2011-04-01	15.16	15.31	15.10	15.31	000	12.560449	VKMPX
2011-03-01	15.31	15.33	15.17	15.17	000	12.400008	VKMPX
2011-02-01	15.16	15.31	15.06	15.31	000	12.468279	VKMPX
2011-01-03	15.42	15.42	14.98	15.18	000	12.31716	VKMPX
2010-12-01	15.74	15.74	15.29	15.41	000	12.457686	VKMPX
2010-11-01	16.18	16.18	15.55	15.76	000	12.694364	VKMPX
2010-10-01	16.26	16.280001	16.18	16.18	000	12.986209	VKMPX
2010-09-01	16.280001	16.290001	16.24	16.280001	000	13.021245	VKMPX
2010-08-02	16.01	16.290001	16.01	16.290001	000	12.984453	VKMPX
2010-07-01	15.90	16.01	15.90	16.01	000	12.71267	VKMPX
2010-06-01	15.94	15.94	15.84	15.89	000	12.568493	VKMPX
2010-05-03	15.82	15.97	15.82	15.94	000	12.558784	VKMPX
2010-04-01	15.70	15.83	15.69	15.83	000	12.423607	VKMPX
2010-03-01	15.76	15.80	15.69	15.70	000	12.307562	VKMPX
2010-02-01	15.69	15.76	15.69	15.76	000	12.305778	VKMPX
2010-01-04	15.63	15.74	15.63	15.69	000	12.202923	VKMPX
2009-12-01	15.61	15.70	15.61	15.64	000	12.115969	VKMPX
2009-11-02	15.57	15.59	15.53	15.59	000	12.029328	VKMPX
2009-10-01	15.96	15.98	15.58	15.58	000	11.97368	VKMPX
2009-09-01	15.23	15.93	15.23	15.93	000	12.193945	VKMPX
2009-08-03	14.91	15.21	14.91	15.21	000	11.597379	VKMPX
2009-07-01	14.72	14.92	14.72	14.92	000	11.329855	VKMPX
2009-06-01	14.77	14.77	14.62	14.71	000	11.123875	VKMPX
2009-05-01	14.53	14.90	14.53	14.82	000	11.15979	VKMPX
2009-04-01	14.26	14.60	14.26	14.54	000	10.903138	VKMPX
2009-03-02	14.24	14.24	14.09	14.24	000	10.632675	VKMPX
2009-02-02	14.13	14.35	14.13	14.23	000	10.57885	VKMPX
2009-01-02	13.42	14.23	13.42	14.10	000	10.436566	VKMPX
2008-12-01	13.80	13.80	12.97	13.40	000	9.874701	VKMPX
2008-11-03	13.92	14.12	13.80	13.80	000	10.122346	VKMPX
2008-10-01	14.74	14.77	13.50	13.91	000	10.157191	VKMPX
2008-09-02	15.65	15.78	14.76	14.76	000	10.729829	VKMPX
2008-08-01	15.59	15.71	15.52	15.65	000	11.329413	VKMPX
2008-07-01	15.80	15.91	15.55	15.59	000	11.241267	VKMPX
2008-06-02	16.030001	16.059999	15.64	15.75	000	11.311356	VKMPX
2008-05-01	15.95	16.110001	15.91	16.01	000	11.452705	VKMPX
2008-04-01	15.77	16.08	15.77	15.93	000	11.35121	VKMPX
2008-03-03	15.59	16.01	15.59	15.82	000	11.228869	VKMPX
2008-02-01	16.549999	16.57	15.48	15.48	000	10.916788	VKMPX
2008-01-02	16.540001	16.799999	16.450001	16.50	000	11.589925	VKMPX
2007-12-03	16.68	16.690001	16.459999	16.50	000	11.547651	VKMPX
2007-11-01	16.790001	16.790001	16.52	16.68	000	11.63115	VKMPX
2007-10-01	16.85	16.93	16.799999	16.799999	000	11.672688	VKMPX
2007-09-04	16.60	16.889999	16.60	16.84	000	11.660877	VKMPX
2007-08-01	17.00	17.00	16.389999	16.610001	000	11.46266	VKMPX
2007-07-02	17.08	17.08	16.99	17.01	000	11.69837	VKMPX
2007-06-01	17.200001	17.200001	16.99	17.07	000	11.700317	VKMPX
2007-05-01	17.35	17.360001	17.23	17.23	000	11.770505	VKMPX
2007-04-02	17.35	17.360001	17.290001	17.360001	000	11.820104	VKMPX
2007-03-01	17.450001	17.469999	17.35	17.35	000	11.77444	VKMPX
2007-02-01	17.309999	17.469999	17.309999	17.450001	000	11.803398	VKMPX
2007-01-03	17.41	17.440001	17.299999	17.309999	000	11.670497	VKMPX
2006-12-01	17.60	17.610001	17.40	17.40	000	11.692524	VKMPX
2006-11-01	17.51	17.59	17.440001	17.59	000	11.722236	VKMPX
2006-10-02	17.440001	17.48	17.35	17.48	000	11.611117	VKMPX
2006-09-01	17.370001	17.50	17.33	17.440001	000	11.546686	VKMPX
2006-08-01	17.190001	17.370001	17.190001	17.370001	000	11.462752	VKMPX
2006-07-03	17.08	17.190001	17.049999	17.18	000	11.300143	VKMPX
2006-06-01	17.209999	17.26	17.049999	17.07	000	11.19056	VKMPX
2006-05-01	17.16	17.23	17.16	17.209999	000	11.244621	VKMPX
2006-04-03	17.26	17.280001	17.17	17.190001	000	11.194377	VKMPX
2006-03-01	17.41	17.41	17.27	17.27	000	11.209183	VKMPX
2006-02-01	17.309999	17.42	17.309999	17.42	000	11.269223	VKMPX
2006-01-03	17.32	17.379999	17.309999	17.309999	000	11.161379	VKMPX
2005-12-01	17.27	17.370001	17.26	17.33	000	11.137479	VKMPX
2005-11-01	17.27	17.32	17.219999	17.290001	000	11.036947	VKMPX
2005-10-03	17.389999	17.40	17.27	17.280001	000	10.992946	VKMPX
2005-09-01	17.610001	17.610001	17.440001	17.440001	000	11.056851	VKMPX
2005-08-01	17.469999	17.610001	17.41	17.610001	000	11.126859	VKMPX
2005-07-01	17.610001	17.610001	17.49	17.50	000	11.020225	VKMPX
2005-06-01	17.629999	17.67	17.540001	17.639999	000	11.07102	VKMPX
2005-05-02	17.49	17.60	17.440001	17.60	000	11.008952	VKMPX
2005-04-01	17.290001	17.49	17.290001	17.49	000	10.903408	VKMPX
2005-03-01	17.450001	17.50	17.25	17.27	000	10.72994	VKMPX
2005-02-01	17.60	17.73	17.48	17.48	000	10.82329	VKMPX
2005-01-03	17.450001	17.59	17.43	17.59	000	10.854743	VKMPX
2004-12-01	17.26	17.52	17.25	17.450001	000	10.732231	VKMPX
2004-11-01	17.459999	17.459999	17.27	17.27	000	10.585551	VKMPX
2004-10-01	17.34	17.52	17.299999	17.48	000	10.67775	VKMPX
2004-09-01	17.360001	17.51	17.299999	17.41	000	10.599094	VKMPX
2004-08-02	17.110001	17.360001	17.110001	17.360001	000	10.532922	VKMPX
2004-07-01	16.969999	17.15	16.969999	17.09	000	10.33378	VKMPX
2004-06-01	16.92	16.950001	16.85	16.950001	000	10.214864	VKMPX
2004-05-03	17.049999	17.049999	16.77	16.959999	000	10.186438	VKMPX
2004-04-01	17.50	17.50	17.049999	17.049999	000	10.205974	VKMPX
2004-03-01	17.74	17.85	17.48	17.52	000	10.452272	VKMPX
2004-02-02	17.48	17.73	17.48	17.73	000	10.543083	VKMPX
2004-01-02	17.440001	17.690001	17.42	17.48	000	10.361006	VKMPX
2003-12-01	17.33	17.52	17.299999	17.48	000	10.327142	VKMPX
2003-11-03	17.27	17.43	17.26	17.42	000	10.258134	VKMPX
2003-10-01	17.42	17.42	17.110001	17.290001	000	10.148266	VKMPX
2003-09-02	17.01	17.41	17.00	17.41	000	10.184934	VKMPX
2003-08-01	16.93	17.110001	16.93	17.049999	000	9.941543	VKMPX
2003-07-01	17.549999	17.549999	16.93	16.93	000	9.838552	VKMPX
2003-06-02	17.709999	17.92	17.540001	17.540001	000	10.158928	VKMPX
2003-05-01	17.469999	17.82	17.469999	17.74	000	10.241374	VKMPX
2003-04-01	17.33	17.450001	17.219999	17.450001	000	10.03818	VKMPX
2003-03-03	17.379999	17.50	17.139999	17.34	000	9.93889	VKMPX
2003-02-03	17.23	17.389999	17.23	17.389999	000	9.931208	VKMPX
2003-01-02	17.35	17.35	17.209999	17.219999	000	9.805799	VKMPX
2002-12-02	17.16	17.379999	17.16	17.379999	000	9.868173	VKMPX
2002-11-01	17.290001	17.41	17.18	17.18	000	9.716904	VKMPX
2002-10-01	17.68	17.68	17.09	17.299999	000	9.756296	VKMPX
2002-09-03	17.459999	17.719999	17.459999	17.709999	000	9.945877	VKMPX
2002-08-01	17.290001	17.43	17.290001	17.40	000	9.73201	VKMPX
2002-07-01	17.110001	17.33	17.110001	17.290001	000	9.630424	VKMPX
2002-06-03	17.040001	17.18	17.040001	17.129999	000	9.501526	VKMPX
2002-05-01	17.02	17.040001	16.879999	17.040001	000	9.411903	VKMPX
2002-04-01	16.83	17.02	16.83	17.02	000	9.373256	VKMPX
2002-03-01	17.18	17.18	16.799999	16.83	000	9.241374	VKMPX
2002-02-01	17.10	17.219999	17.10	17.219999	000	9.415095	VKMPX
2002-01-02	16.940001	17.23	16.940001	17.09	000	9.304949	VKMPX
2001-12-03	17.209999	17.23	16.860001	16.93	000	9.178976	VKMPX
2001-11-01	17.530001	17.549999	17.17	17.209999	000	9.291079	VKMPX
2001-10-01	17.34	17.469999	17.34	17.459999	000	9.386564	VKMPX
2001-09-04	17.41	17.469999	17.280001	17.34	000	9.283478	VKMPX
2001-08-01	17.24	17.450001	17.23	17.450001	000	9.303466	VKMPX
2001-07-02	17.059999	17.24	17.059999	17.24	000	9.155139	VKMPX
2001-06-01	17.030001	17.110001	17.030001	17.07	000	9.028539	VKMPX
2001-05-01	16.90	17.02	16.90	17.00	000	8.955213	VKMPX
2001-04-02	17.139999	17.139999	16.889999	16.889999	000	8.863208	VKMPX
2001-03-01	17.09	17.23	17.09	17.15	000	8.965032	VKMPX
2001-02-01	17.10	17.110001	17.040001	17.07	000	8.889413	VKMPX
2001-01-02	17.129999	17.26	17.01	17.040001	000	8.83998	VKMPX
2000-12-01	16.780001	17.08	16.780001	17.08	000	8.826892	VKMPX
2000-11-01	16.75	16.780001	16.67	16.780001	000	8.638832	VKMPX
2000-10-02	16.629999	16.76	16.629999	16.76	000	8.595031	VKMPX
2000-09-01	16.870001	16.870001	16.639999	16.65	000	8.505485	VKMPX
2000-08-01	16.690001	16.85	16.690001	16.85	000	8.57196	VKMPX
2000-07-03	16.50	16.68	16.50	16.68	000	8.450667	VKMPX
2000-06-01	16.209999	16.51	16.209999	16.50	000	8.324893	VKMPX
2000-05-01	16.34	16.34	16.040001	16.16	000	8.119212	VKMPX
2000-04-03	16.549999	16.60	16.34	16.34	000	8.174508	VKMPX
2000-03-01	16.27	16.559999	16.27	16.549999	000	8.242599	VKMPX
2000-02-01	16.10	16.26	16.10	16.26	000	8.062426	VKMPX
2000-01-03	16.290001	16.290001	16.110001	16.110001	000	7.952187	VKMPX
1999-12-01	16.59	16.59	16.32	16.33	000	8.024324	VKMPX
1999-11-01	16.540001	16.75	16.540001	16.59	000	8.115664	VKMPX
1999-10-01	16.84	16.84	16.40	16.540001	000	8.053164	VKMPX
1999-09-01	16.99	16.99	16.84	16.85	000	8.165198	VKMPX
1999-08-02	17.32	17.32	16.90	17.01	000	8.204552	VKMPX
1999-07-01	17.41	17.49	17.33	17.33	000	8.320637	VKMPX
1999-06-01	17.66	17.66	17.370001	17.41	000	8.321511	VKMPX
1999-05-03	17.91	17.91	17.73	17.73	000	8.43643	VKMPX
1999-04-01	17.940001	18.01	17.92	17.92	000	8.489325	VKMPX
1999-03-01	17.950001	18.00	17.90	17.950001	000	8.466627	VKMPX
1999-02-01	18.120001	18.120001	17.98	18.01	000	8.458035	VKMPX
1999-01-04	18.030001	18.139999	17.959999	18.139999	000	8.482129	VKMPX
1998-12-01	18.10	18.139999	17.99	18.040001	000	8.399079	VKMPX
1998-11-02	18.059999	18.10	18.01	18.10	000	8.390557	VKMPX
1998-10-01	18.280001	18.35	18.10	18.10	000	8.354339	VKMPX
1998-09-01	18.110001	18.24	18.059999	18.24	000	8.382697	VKMPX
1998-08-03	17.969999	18.120001	17.969999	18.120001	000	8.2918	VKMPX
1998-07-01	18.030001	18.040001	17.950001	17.959999	000	8.183166	VKMPX
1998-06-01	18.040001	18.120001	18.01	18.030001	000	8.179383	VKMPX
1998-05-01	17.860001	18.040001	17.860001	18.040001	000	8.148495	VKMPX
1998-04-01	18.02	18.08	17.780001	17.84	000	8.023276	VKMPX
1998-03-02	18.00	18.040001	17.950001	18.01	000	8.064198	VKMPX
1998-02-02	18.10	18.16	18.049999	18.07	000	8.056003	VKMPX
1998-01-02	18.059999	18.26	18.059999	18.120001	000	8.043424	VKMPX
1997-12-01	17.860001	18.040001	17.860001	18.040001	000	7.973403	VKMPX
1997-11-03	17.780001	17.85	17.77	17.85	000	7.855276	VKMPX
1997-10-01	17.82	17.860001	17.66	17.83	000	7.813066	VKMPX
1997-09-02	17.68	17.82	17.67	17.790001	000	7.76233	VKMPX
1997-08-01	17.82	17.82	17.65	17.67	000	7.677032	VKMPX
1997-07-01	17.51	17.90	17.51	17.90	000	7.743548	VKMPX
1997-06-02	17.40	17.59	17.40	17.49	000	7.534021	VKMPX
1997-05-01	17.25	17.40	17.25	17.40	000	7.462739	VKMPX
1997-04-01	17.190001	17.24	17.110001	17.24	000	7.361745	VKMPX
1997-03-03	17.41	17.42	17.190001	17.200001	000	7.312639	VKMPX
1997-02-03	17.40	17.559999	17.40	17.440001	000	7.382326	VKMPX
1997-01-02	17.42	17.440001	17.309999	17.379999	000	7.325307	VKMPX
1996-12-02	17.610001	17.620001	17.370001	17.49	000	7.339786	VKMPX
1996-11-01	17.389999	17.620001	17.389999	17.620001	000	7.362687	VKMPX
1996-10-01	17.309999	17.41	17.27	17.389999	000	7.235596	VKMPX
1996-09-03	17.10	17.290001	17.030001	17.290001	000	7.162891	VKMPX
1996-08-01	17.24	17.43	17.110001	17.110001	000	7.057573	VKMPX
1996-07-01	17.059999	17.190001	16.85	17.190001	000	7.059618	VKMPX
1996-06-03	16.99	17.07	16.799999	17.07	000	6.979696	VKMPX
1996-05-01	17.059999	17.219999	16.879999	17.02	000	6.928121	VKMPX
1996-04-01	17.219999	17.23	16.92	17.059999	000	6.913558	VKMPX
1996-03-01	17.58	17.60	17.07	17.209999	000	6.943384	VKMPX
1996-02-01	17.709999	17.84	17.530001	17.530001	000	7.041183	VKMPX
1996-01-02	17.73	17.77	17.58	17.73	000	7.090729	VKMPX
1995-12-01	17.65	17.77	17.459999	17.74	000	7.064282	VKMPX
1995-11-01	17.34	17.620001	17.34	17.620001	000	6.985181	VKMPX
1995-10-02	17.10	17.33	17.10	17.299999	000	6.827396	VKMPX
1995-09-01	17.129999	17.25	16.959999	17.07	000	6.705811	VKMPX
1995-08-01	16.92	17.10	16.790001	17.10	000	6.686343	VKMPX
1995-07-03	16.879999	17.18	16.84	16.940001	000	6.593071	VKMPX
1995-06-01	17.200001	17.35	16.889999	16.889999	000	6.542937	VKMPX
1995-05-01	16.82	17.200001	16.799999	17.200001	000	6.631862	VKMPX
1995-04-03	16.950001	17.10	16.83	16.83	000	6.459377	VKMPX
1995-03-01	16.940001	16.969999	16.709999	16.950001	000	6.475095	VKMPX
1995-02-01	16.50	16.889999	16.50	16.889999	000	6.422137	VKMPX
1995-01-03	16.040001	16.469999	16.040001	16.469999	000	6.233131	VKMPX
1994-12-01	15.77	16.08	15.77	16.08	000	6.056237	VKMPX
1994-11-01	16.07	16.07	15.49	15.74	000	5.899039	VKMPX
1994-10-03	16.559999	16.559999	16.16	16.16	000	6.025796	VKMPX
1994-09-01	16.889999	16.91	16.549999	16.559999	000	6.144763	VKMPX
1994-08-01	16.91	16.92	16.709999	16.879999	000	6.233622	VKMPX
1994-07-01	16.67	16.91	16.639999	16.91	000	6.215423	VKMPX
1994-06-01	16.85	17.139999	16.67	16.67	000	6.098448	VKMPX
1994-05-02	16.709999	16.889999	16.549999	16.85	000	6.134346	VKMPX
1994-04-04	16.290001	16.90	16.290001	16.74	000	6.06502	VKMPX
1994-03-01	17.51	17.51	16.719999	16.719999	000	6.028619	VKMPX
1994-02-01	18.17	18.17	17.610001	17.629999	000	6.326156	VKMPX
1994-01-03	17.99	18.209999	17.98	18.209999	000	6.504221	VKMPX
1993-12-01	17.780001	18.059999	17.780001	18.059999	000	6.421951	VKMPX
1993-11-01	18.01	18.01	17.67	17.74	000	6.278823	VKMPX
1993-10-01	18.129999	18.299999	18.059999	18.059999	000	6.361917	VKMPX
1993-09-01	17.969999	18.16	17.969999	18.120001	000	6.353365	VKMPX
1993-08-02	17.610001	17.959999	17.610001	17.959999	000	6.268087	VKMPX
1993-07-01	17.76	17.780001	17.559999	17.610001	000	6.116149	VKMPX
1993-06-01	17.51	17.76	17.50	17.76	000	6.137772	VKMPX
1993-05-03	17.469999	17.540001	17.40	17.49	000	6.014784	VKMPX
1993-04-01	17.299999	17.51	17.23	17.459999	000	5.974599	VKMPX
1993-03-01	17.66	17.75	17.280001	17.290001	000	5.886914	VKMPX
1993-02-01	17.02	17.67	17.01	17.67	000	5.986006	VKMPX
1993-01-04	16.92	17.030001	16.83	17.030001	000	5.740758	VKMPX
1992-12-01	16.75	16.90	16.74	16.90	000	5.667831	VKMPX
1992-11-02	16.48	16.790001	16.48	16.74	000	5.585236	VKMPX
1992-10-01	16.83	16.84	16.459999	16.48	000	5.46998	VKMPX
1992-09-01	16.790001	16.969999	16.780001	16.809999	000	5.549041	VKMPX
1992-08-03	17.15	17.15	16.799999	16.799999	000	5.516014	VKMPX
1992-07-01	16.709999	17.17	16.709999	17.17	000	5.607315	VKMPX
1992-06-01	16.52	16.68	16.52	16.68	000	5.418739	VKMPX
1992-05-01	16.43	16.540001	16.43	16.540001	000	5.344196	VKMPX
1992-04-01	16.360001	16.459999	16.360001	16.42	000	5.276537	VKMPX
1992-03-02	16.41	16.41	16.32	16.360001	000	5.22844	VKMPX
1992-02-03	16.450001	16.450001	16.389999	16.41	000	5.215551	VKMPX
1992-01-02	16.41	16.629999	16.41	16.450001	000	5.199573	VKMPX
1991-12-02	16.26	16.389999	16.23	16.370001	000	5.146011	VKMPX
1991-11-01	16.27	16.33	16.23	16.25	000	5.080238	VKMPX
1991-10-01	16.219999	16.26	15.62	16.26	000	5.055175	VKMPX
1991-09-03	16.10	16.219999	16.10	16.219999	000	5.014828	VKMPX
1991-08-01	15.92	16.10	15.92	16.10	000	4.950073	VKMPX
1991-07-01	15.82	15.92	15.81	15.92	000	4.867369	VKMPX
1991-06-03	16.02	16.02	15.78	15.82	000	4.809433	VKMPX
1991-05-01	15.93	16.02	15.93	16.02	000	4.842476	VKMPX
1991-04-01	15.81	15.90	15.81	15.90	000	4.779168	VKMPX
1991-03-01	15.87	15.87	15.77	15.81	000	4.725218	VKMPX
1991-02-01	15.85	15.98	15.85	15.92	000	4.730974	VKMPX
1991-01-02	15.74	15.80	15.65	15.80	000	4.668786	VKMPX
1990-12-03	15.65	15.72	15.65	15.72	000	4.618653	VKMPX
1990-11-01	15.37	15.60	15.37	15.60	000	4.557105	VKMPX
1990-10-01	15.29	15.37	15.24	15.37	000	4.46398	VKMPX
1990-09-04	15.34	15.40	15.26	15.29	000	4.414726	VKMPX
1990-08-01	15.72	15.72	15.33	15.34	000	4.403057	VKMPX
1990-07-02	15.50	15.68	15.48	15.68	000	4.474243	VKMPX
1990-06-01	15.54	15.55	15.51	15.51	000	4.400331	VKMPX
1990-05-01	15.31	15.49	15.30	15.49	000	4.369155	VKMPX
1990-04-02	15.58	15.58	15.33	15.33	000	4.298837	VKMPX
1990-03-01	15.65	15.66	15.59	15.61	000	4.351655	VKMPX
1990-02-01	15.58	15.66	15.55	15.65	000	4.337653	VKMPX
1990-01-02	15.69	15.74	15.56	15.58	000	4.293418	VKMPX
1989-12-01	15.66	15.75	15.66	15.70	000	4.301462	VKMPX
1989-11-01	15.52	15.65	15.52	15.65	000	4.247167	VKMPX
1989-10-02	15.45	15.61	15.45	15.52	000	4.187463	VKMPX
1989-09-01	15.60	15.63	15.42	15.45	000	4.144403	VKMPX
1989-08-01	15.80	15.80	15.59	15.60	000	4.160544	VKMPX
1989-07-03	15.72	15.80	15.72	15.80	000	4.18982	VKMPX
1989-06-01	15.59	15.78	15.59	15.72	000	4.14483	VKMPX
1989-05-01	15.28	15.59	15.27	15.59	000	4.08699	VKMPX
1989-04-03	15.08	15.28	15.08	15.28	000	3.982159	VKMPX
1989-03-01	15.22	15.22	15.08	15.08	000	3.906659	VKMPX
1989-02-01	15.39	15.39	15.22	15.22	000	3.919597	VKMPX
1989-01-03	15.20	15.39	15.20	15.39	000	3.940169	VKMPX
1988-12-01	14.97	15.24	14.97	15.20	000	3.883859	VKMPX
1988-11-01	15.27	15.27	15.02	15.02	000	3.799835	VKMPX
1988-10-03	15.09	15.24	15.09	15.24	000	3.832723	VKMPX
1988-09-01	14.83	15.06	14.83	15.06	000	3.764866	VKMPX
1988-08-01	14.81	14.89	14.37	14.83	000	3.685079	VKMPX
1988-07-01	14.67	14.81	14.64	14.81	000	3.657821	VKMPX
1988-06-01	14.55	14.73	14.55	14.67	000	3.600999	VKMPX
1988-05-02	14.54	14.54	14.49	14.51	000	3.539738	VKMPX
1988-04-04	14.55	14.63	14.50	14.57	000	3.532375	VKMPX
1988-03-01	15.03	15.05	14.54	14.58	000	3.512964	VKMPX
1988-02-01	14.97	15.02	14.91	15.02	000	3.596972	VKMPX
1988-01-04	14.42	14.90	14.35	14.90	000	3.546754	VKMPX
1987-12-01	14.07	14.31	14.03	14.31	000	3.398716	VKMPX
1987-11-02	13.65	14.09	13.65	14.07	000	3.306932	VKMPX
1987-10-01	13.83	13.83	13.14	13.65	000	3.187385	VKMPX
1987-09-01	14.39	14.39	13.87	13.87	000	3.217619	VKMPX
1987-08-03	14.33	14.42	14.31	14.39	000	3.316913	VKMPX
1987-07-01	14.34	14.39	14.30	14.35	000	3.286933	VKMPX
1987-06-01	14.49	14.49	14.18	14.36	000	3.268623	VKMPX
1987-05-01	14.27	14.49	14.27	14.49	000	3.277339	VKMPX
1987-04-30	14.27	14.27	14.27	14.27	000	3.22758	VKMPX
2016-08-01	16.290001	16.32	16.26	16.32	000	16.32	VNYAX
2016-07-01	16.40	16.440001	16.280001	16.299999	000	16.299999	VNYAX
2016-06-01	16.16	16.41	16.16	16.389999	000	16.346762	VNYAX
2016-05-02	16.120001	16.219999	16.120001	16.16	000	16.075109	VNYAX
2016-04-01	16.049999	16.139999	16.049999	16.120001	000	15.989676	VNYAX
2016-03-01	15.97	16.040001	15.94	16.040001	000	15.864922	VNYAX
2016-02-01	16.040001	16.129999	16.00	16.00	000	15.779916	VNYAX
2016-01-04	15.97	16.049999	15.97	16.040001	000	15.773914	VNYAX
2015-12-01	15.88	15.94	15.85	15.94	000	15.630561	VNYAX
2015-11-02	15.82	15.85	15.74	15.85	000	15.497429	VNYAX
2015-10-01	15.82	15.85	15.81	15.83	000	15.42807	VNYAX
2015-09-01	15.78	15.82	15.71	15.82	000	15.36865	VNYAX
2015-08-03	15.79	15.85	15.76	15.79	000	15.290055	VNYAX
2015-07-01	15.69	15.78	15.69	15.78	000	15.231018	VNYAX
2015-06-01	15.79	15.79	15.67	15.72	000	15.124004	VNYAX
2015-05-01	15.86	15.86	15.73	15.81	000	15.161245	VNYAX
2015-04-01	16.040001	16.040001	15.89	15.89	000	15.188745	VNYAX
2015-03-02	15.99	16.059999	15.91	16.030001	000	15.273451	VNYAX
2015-02-02	16.23	16.23	15.97	16.01	000	15.205861	VNYAX
2015-01-02	16.00	16.23	16.00	16.23	000	15.365707	VNYAX
2014-12-01	15.91	16.01	15.90	15.98	000	15.081391	VNYAX
2014-11-03	15.89	15.89	15.84	15.89	000	14.948563	VNYAX
2014-10-01	15.87	16.110001	15.87	15.91	000	14.919308	VNYAX
2014-09-02	15.83	15.84	15.76	15.84	000	14.806113	VNYAX
2014-08-01	15.66	15.85	15.66	15.85	000	14.76773	VNYAX
2014-07-01	15.65	15.71	15.57	15.66	000	14.543754	VNYAX
2014-06-02	15.68	15.68	15.61	15.67	000	14.505738	VNYAX
2014-05-01	15.53	15.70	15.53	15.69	000	14.47701	VNYAX
2014-04-01	15.32	15.51	15.30	15.51	000	14.264439	VNYAX
2014-03-03	15.33	15.34	15.23	15.33	000	14.052474	VNYAX
2014-02-03	15.18	15.30	15.18	15.30	000	13.978346	VNYAX
2014-01-02	14.91	15.22	14.91	15.18	000	13.822453	VNYAX
2013-12-02	15.00	15.00	14.90	14.91	000	13.530985	VNYAX
2013-11-01	15.09	15.09	14.99	15.02	000	13.584188	VNYAX
2013-10-01	15.04	15.10	14.91	15.10	000	13.610169	VNYAX
2013-09-03	14.71	15.05	14.68	15.05	000	13.519287	VNYAX
2013-08-01	15.08	15.08	14.76	14.76	000	13.213853	VNYAX
2013-07-01	15.43	15.44	15.05	15.12	000	13.489402	VNYAX
2013-06-03	16.17	16.17	15.10	15.44	000	13.728459	VNYAX
2013-05-01	16.48	16.48	16.18	16.18	000	14.33891	VNYAX
2013-04-01	16.290001	16.450001	16.290001	16.450001	000	14.532266	VNYAX
2013-03-01	16.469999	16.469999	16.27	16.290001	000	14.346248	VNYAX
2013-02-01	16.440001	16.450001	16.40	16.450001	000	14.4418	VNYAX
2013-01-02	16.370001	16.540001	16.360001	16.43	000	14.379522	VNYAX
2012-12-03	16.73	16.73	16.34	16.370001	000	14.282537	VNYAX
2012-11-01	16.440001	16.74	16.43	16.74	000	14.55988	VNYAX
2012-10-01	16.440001	16.459999	16.43	16.43	000	14.246692	VNYAX
2012-09-04	16.389999	16.440001	16.280001	16.440001	000	14.208539	VNYAX
2012-08-01	16.40	16.41	16.309999	16.389999	000	14.118739	VNYAX
2012-07-02	16.16	16.440001	16.16	16.40	000	14.080836	VNYAX
2012-06-01	16.23	16.23	16.120001	16.15	000	13.820533	VNYAX
2012-05-01	16.09	16.24	16.09	16.209999	000	13.821232	VNYAX
2012-04-02	15.96	16.09	15.94	16.09	000	13.668983	VNYAX
2012-03-01	16.09	16.09	15.90	15.96	000	13.508827	VNYAX
2012-02-01	16.129999	16.139999	16.059999	16.120001	000	13.593846	VNYAX
2012-01-03	15.72	16.129999	15.72	16.129999	000	13.552462	VNYAX
2011-12-01	15.45	15.72	15.45	15.72	000	13.159608	VNYAX
2011-11-01	15.53	15.53	15.44	15.45	000	12.885011	VNYAX
2011-10-03	15.56	15.56	15.37	15.46	000	12.844146	VNYAX
2011-09-01	15.35	15.66	15.35	15.56	000	12.877765	VNYAX
2011-08-01	15.22	15.45	15.22	15.34	000	12.647517	VNYAX
2011-07-01	15.06	15.19	15.06	15.19	000	12.475645	VNYAX
2011-06-01	15.06	15.15	15.06	15.06	000	12.320802	VNYAX
2011-05-02	14.77	15.04	14.77	15.02	000	12.240032	VNYAX
2011-04-01	14.52	14.77	14.49	14.77	000	11.989055	VNYAX
2011-03-01	14.66	14.69	14.52	14.52	000	11.738981	VNYAX
2011-02-01	14.47	14.65	14.34	14.65	000	11.795988	VNYAX
2011-01-03	14.78	14.78	14.27	14.49	000	11.620172	VNYAX
2010-12-01	15.15	15.15	14.62	14.78	000	11.804507	VNYAX
2010-11-01	15.69	15.70	14.97	15.18	000	12.075583	VNYAX
2010-10-01	15.76	15.78	15.69	15.69	000	12.432676	VNYAX
2010-09-01	15.78	15.79	15.73	15.78	000	12.456972	VNYAX
2010-08-02	15.49	15.78	15.49	15.78	000	12.410426	VNYAX
2010-07-01	15.38	15.49	15.38	15.49	000	12.136773	VNYAX
2010-06-01	15.44	15.44	15.33	15.37	000	11.996881	VNYAX
2010-05-03	15.37	15.47	15.37	15.45	000	12.012972	VNYAX
2010-04-01	15.23	15.37	15.22	15.37	000	11.905132	VNYAX
2010-03-01	15.25	15.31	15.23	15.23	000	11.796693	VNYAX
2010-02-01	15.14	15.26	15.14	15.26	000	11.774139	VNYAX
2010-01-04	15.11	15.20	15.11	15.14	000	11.636357	VNYAX
2009-12-01	15.05	15.17	15.05	15.11	000	11.568043	VNYAX
2009-11-02	15.00	15.03	14.98	15.03	000	11.461865	VNYAX
2009-10-01	15.43	15.46	15.00	15.00	000	11.393964	VNYAX
2009-09-01	14.66	15.40	14.66	15.40	000	11.651853	VNYAX
2009-08-03	14.30	14.63	14.30	14.63	000	11.026714	VNYAX
2009-07-01	14.15	14.32	14.15	14.32	000	10.749509	VNYAX
2009-06-01	14.26	14.26	14.07	14.15	000	10.578041	VNYAX
2009-05-01	13.97	14.38	13.97	14.31	000	10.653015	VNYAX
2009-04-01	13.68	14.03	13.67	13.98	000	10.364438	VNYAX
2009-03-02	13.74	13.74	13.53	13.66	000	10.084518	VNYAX
2009-02-02	13.57	13.82	13.57	13.72	000	10.08497	VNYAX
2009-01-02	13.02	13.76	13.02	13.53	000	9.902573	VNYAX
2008-12-01	13.31	13.31	12.49	13.01	000	9.480371	VNYAX
2008-11-03	13.45	13.69	13.33	13.33	000	9.669402	VNYAX
2008-10-01	14.27	14.33	12.89	13.43	000	9.698823	VNYAX
2008-09-02	15.32	15.43	14.31	14.31	000	10.28887	VNYAX
2008-08-01	15.20	15.32	15.13	15.32	000	10.970144	VNYAX
2008-07-01	15.41	15.51	15.16	15.20	000	10.842299	VNYAX
2008-06-02	15.59	15.62	15.29	15.37	000	10.920895	VNYAX
2008-05-01	15.54	15.66	15.51	15.57	000	11.02045	VNYAX
2008-04-01	15.32	15.67	15.32	15.52	000	10.943354	VNYAX
2008-03-03	15.14	15.54	15.14	15.36	000	10.78931	VNYAX
2008-02-01	16.040001	16.059999	15.03	15.03	000	10.503209	VNYAX
2008-01-02	15.88	16.139999	15.88	16.00	000	11.137574	VNYAX
2007-12-03	15.95	15.96	15.79	15.84	000	10.985438	VNYAX
2007-11-01	16.040001	16.040001	15.81	15.95	000	11.020472	VNYAX
2007-10-01	16.040001	16.15	15.99	16.030001	000	11.034777	VNYAX
2007-09-04	15.84	16.110001	15.84	16.01	000	10.982603	VNYAX
2007-08-01	16.10	16.10	15.65	15.84	000	10.827979	VNYAX
2007-07-02	16.18	16.190001	16.09	16.139999	000	10.994048	VNYAX
2007-06-01	16.290001	16.290001	16.09	16.17	000	10.976292	VNYAX
2007-05-01	16.450001	16.459999	16.32	16.32	000	11.039675	VNYAX
2007-04-02	16.440001	16.450001	16.379999	16.450001	000	11.089454	VNYAX
2007-03-01	16.559999	16.57	16.440001	16.440001	000	11.044916	VNYAX
2007-02-01	16.41	16.57	16.41	16.559999	000	11.087661	VNYAX
2007-01-03	16.50	16.530001	16.389999	16.41	000	10.950096	VNYAX
2006-12-01	16.629999	16.639999	16.49	16.49	000	10.965883	VNYAX
2006-11-01	16.58	16.620001	16.50	16.620001	000	10.998142	VNYAX
2006-10-02	16.48	16.549999	16.389999	16.549999	000	10.914851	VNYAX
2006-09-01	16.43	16.530001	16.379999	16.49	000	10.83837	VNYAX
2006-08-01	16.24	16.42	16.24	16.42	000	10.755689	VNYAX
2006-07-03	16.10	16.23	16.07	16.23	000	10.594952	VNYAX
2006-06-01	16.209999	16.280001	16.040001	16.10	000	10.473825	VNYAX
2006-05-01	16.139999	16.23	16.129999	16.200001	000	10.503466	VNYAX
2006-04-03	16.24	16.27	16.15	16.17	000	10.44909	VNYAX
2006-03-01	16.41	16.41	16.25	16.25	000	10.465717	VNYAX
2006-02-01	16.299999	16.42	16.299999	16.42	000	10.540063	VNYAX
2006-01-03	16.290001	16.370001	16.290001	16.299999	000	10.428582	VNYAX
2005-12-01	16.469999	16.59	16.280001	16.290001	000	10.387658	VNYAX
2005-11-01	16.51	16.51	16.42	16.49	000	10.278161	VNYAX
2005-10-03	16.629999	16.639999	16.51	16.52	000	10.263142	VNYAX
2005-09-01	16.83	16.83	16.67	16.67	000	10.322477	VNYAX
2005-08-01	16.690001	16.83	16.639999	16.83	000	10.387794	VNYAX
2005-07-01	16.790001	16.790001	16.690001	16.709999	000	10.280576	VNYAX
2005-06-01	16.77	16.83	16.700001	16.82	000	10.314871	VNYAX
2005-05-02	16.639999	16.74	16.58	16.74	000	10.232814	VNYAX
2005-04-01	16.42	16.639999	16.42	16.639999	000	10.140051	VNYAX
2005-03-01	16.60	16.639999	16.370001	16.40	000	9.96257	VNYAX
2005-02-01	16.75	16.90	16.620001	16.620001	000	10.064183	VNYAX
2005-01-03	16.610001	16.74	16.59	16.74	000	10.105247	VNYAX
2004-12-01	16.41	16.67	16.389999	16.610001	000	9.995625	VNYAX
2004-11-01	16.65	16.65	16.42	16.42	000	9.850294	VNYAX
2004-10-01	16.530001	16.709999	16.49	16.67	000	9.968657	VNYAX
2004-09-01	16.559999	16.719999	16.48	16.60	000	9.895813	VNYAX
2004-08-02	16.32	16.559999	16.32	16.559999	000	9.841135	VNYAX
2004-07-01	16.129999	16.360001	16.129999	16.290001	000	9.650193	VNYAX
2004-06-01	16.049999	16.110001	15.97	16.110001	000	9.513021	VNYAX
2004-05-03	16.17	16.17	15.86	16.10	000	9.476353	VNYAX
2004-04-01	16.57	16.57	16.17	16.17	000	9.486719	VNYAX
2004-03-01	16.799999	16.93	16.530001	16.58	000	9.695998	VNYAX
2004-02-02	16.530001	16.799999	16.530001	16.799999	000	9.793766	VNYAX
2004-01-02	16.51	16.75	16.469999	16.51	000	9.594899	VNYAX
2003-12-01	16.389999	16.58	16.34	16.549999	000	9.587777	VNYAX
2003-11-03	16.290001	16.469999	16.290001	16.469999	000	9.511453	VNYAX
2003-10-01	16.40	16.40	16.110001	16.309999	000	9.389315	VNYAX
2003-09-02	15.99	16.40	15.98	16.40	000	9.41097	VNYAX
2003-08-01	15.87	16.10	15.87	16.02	000	9.163619	VNYAX
2003-07-01	16.52	16.52	15.86	15.86	000	9.042613	VNYAX
2003-06-02	16.67	16.879999	16.52	16.52	000	9.388265	VNYAX
2003-05-01	16.389999	16.76	16.389999	16.700001	000	9.460684	VNYAX
2003-04-01	16.24	16.35	16.120001	16.35	000	9.230792	VNYAX
2003-03-03	16.290001	16.43	16.01	16.24	000	9.136724	VNYAX
2003-02-03	16.08	16.290001	16.08	16.290001	000	9.132568	VNYAX
2003-01-02	16.219999	16.219999	16.049999	16.08	000	8.989333	VNYAX
2002-12-02	15.93	16.25	15.93	16.25	000	9.058383	VNYAX
2002-11-01	16.08	16.24	15.97	15.97	000	8.869308	VNYAX
2002-10-01	16.459999	16.469999	15.84	16.09	000	8.907976	VNYAX
2002-09-03	16.219999	16.51	16.219999	16.49	000	9.095322	VNYAX
2002-08-01	15.99	16.16	15.99	16.15	000	8.875319	VNYAX
2002-07-01	15.77	16.01	15.77	15.98	000	8.749248	VNYAX
2002-06-03	15.69	15.84	15.69	15.80	000	8.618175	VNYAX
2002-05-01	15.67	15.69	15.55	15.69	000	8.525695	VNYAX
2002-04-01	15.40	15.67	15.40	15.67	000	8.487659	VNYAX
2002-03-01	15.77	15.77	15.38	15.40	000	8.31478	VNYAX
2002-02-01	15.61	15.79	15.61	15.79	000	8.492133	VNYAX
2002-01-02	15.38	15.74	15.38	15.60	000	8.358068	VNYAX
2001-12-03	15.62	15.63	15.25	15.38	000	8.206391	VNYAX
2001-11-01	15.89	15.97	15.59	15.62	000	8.299723	VNYAX
2001-10-01	15.76	15.89	15.76	15.83	000	8.376822	VNYAX
2001-09-04	15.94	15.97	15.71	15.76	000	8.305976	VNYAX
2001-08-01	15.75	15.99	15.74	15.99	000	8.392883	VNYAX
2001-07-02	15.55	15.73	15.54	15.73	000	8.223347	VNYAX
2001-06-01	15.48	15.57	15.48	15.55	000	8.096129	VNYAX
2001-05-01	15.35	15.46	15.35	15.46	000	8.016184	VNYAX
2001-04-02	15.59	15.59	15.34	15.34	000	7.921014	VNYAX
2001-03-01	15.50	15.65	15.50	15.60	000	8.021684	VNYAX
2001-02-01	15.57	15.59	15.48	15.49	000	7.932443	VNYAX
2001-01-02	15.50	15.71	15.48	15.51	000	7.911386	VNYAX
2000-12-01	15.06	15.46	15.06	15.46	000	7.854807	VNYAX
2000-11-01	15.01	15.06	14.95	15.06	000	7.621348	VNYAX
2000-10-02	14.90	15.01	14.90	15.01	000	7.565196	VNYAX
2000-09-01	15.08	15.09	14.91	14.91	000	7.484254	VNYAX
2000-08-01	14.89	15.08	14.89	15.08	000	7.53862	VNYAX
2000-07-03	14.68	14.88	14.68	14.88	000	7.408508	VNYAX
2000-06-01	14.39	14.70	14.39	14.68	000	7.278968	VNYAX
2000-05-01	14.51	14.51	14.20	14.34	000	7.080796	VNYAX
2000-04-03	14.67	14.73	14.52	14.52	000	7.139092	VNYAX
2000-03-01	14.40	14.68	14.40	14.67	000	7.182541	VNYAX
2000-02-01	14.26	14.40	14.26	14.39	000	7.016135	VNYAX
2000-01-03	14.42	14.42	14.27	14.27	000	6.928154	VNYAX
1999-12-01	14.71	14.71	14.46	14.46	000	6.990431	VNYAX
1999-11-01	14.60	14.83	14.60	14.71	000	7.08129	VNYAX
1999-10-01	14.88	14.88	14.49	14.60	000	6.999211	VNYAX
1999-09-01	15.07	15.07	14.93	14.94	000	7.132117	VNYAX
1999-08-02	15.35	15.35	14.97	15.09	000	7.174293	VNYAX
1999-07-01	15.41	15.52	15.37	15.37	000	7.275012	VNYAX
1999-06-01	15.67	15.67	15.37	15.41	000	7.262211	VNYAX
1999-05-03	15.92	15.92	15.74	15.74	000	7.385394	VNYAX
1999-04-01	15.91	15.98	15.91	15.92	000	7.438056	VNYAX
1999-03-01	15.91	15.96	15.85	15.92	000	7.406831	VNYAX
1999-02-01	16.07	16.07	15.94	15.96	000	7.39419	VNYAX
1999-01-04	15.98	16.10	15.89	16.10	000	7.4277	VNYAX
1998-12-01	16.07	16.139999	15.99	15.99	000	7.346233	VNYAX
1998-11-02	16.049999	16.07	15.99	16.07	000	7.311776	VNYAX
1998-10-01	16.27	16.360001	16.08	16.10	000	7.294827	VNYAX
1998-09-01	16.059999	16.219999	16.030001	16.219999	000	7.318614	VNYAX
1998-08-03	15.85	16.08	15.85	16.08	000	7.225327	VNYAX
1998-07-01	15.86	15.87	15.82	15.83	000	7.0833	VNYAX
1998-06-01	15.85	15.94	15.83	15.86	000	7.066687	VNYAX
1998-05-01	15.63	15.85	15.63	15.85	000	7.032379	VNYAX
1998-04-01	15.78	15.86	15.53	15.60	000	6.892144	VNYAX
1998-03-02	15.76	15.81	15.72	15.77	000	6.937193	VNYAX
1998-02-02	15.84	15.94	15.83	15.83	000	6.934001	VNYAX
1998-01-02	15.76	15.97	15.76	15.86	000	6.917738	VNYAX
1997-12-01	15.56	15.78	15.56	15.74	000	6.836358	VNYAX
1997-11-03	15.46	15.54	15.44	15.54	000	6.720798	VNYAX
1997-10-01	15.50	15.57	15.34	15.52	000	6.68321	VNYAX
1997-09-02	15.34	15.50	15.34	15.47	000	6.63292	VNYAX
1997-08-01	15.51	15.51	15.33	15.34	000	6.548696	VNYAX
1997-07-01	15.16	15.60	15.16	15.60	000	6.630641	VNYAX
1997-06-02	15.02	15.24	15.02	15.14	000	6.407449	VNYAX
1997-05-01	14.87	15.02	14.87	15.02	000	6.328588	VNYAX
1997-04-01	14.82	14.86	14.73	14.86	000	6.233188	VNYAX
1997-03-03	14.99	15.00	14.82	14.82	000	6.188305	VNYAX
1997-02-03	14.95	15.16	14.95	15.03	000	6.247621	VNYAX
1997-01-02	14.99	14.99	14.83	14.93	000	6.178388	VNYAX
1996-12-02	15.12	15.13	14.86	14.99	000	6.175267	VNYAX
1996-11-01	14.89	15.12	14.89	15.12	000	6.201056	VNYAX
1996-10-01	14.78	14.92	14.77	14.89	000	6.079614	VNYAX
1996-09-03	14.55	14.76	14.48	14.75	000	5.995279	VNYAX
1996-08-01	14.70	14.88	14.55	14.55	000	5.887142	VNYAX
1996-07-01	14.48	14.64	14.27	14.64	000	5.896392	VNYAX
1996-06-03	14.37	14.49	14.23	14.49	000	5.809197	VNYAX
1996-05-01	14.41	14.57	14.21	14.40	000	5.746291	VNYAX
1996-04-01	14.54	14.55	14.26	14.41	000	5.723675	VNYAX
1996-03-01	14.91	14.92	14.39	14.54	000	5.748551	VNYAX
1996-02-01	15.04	15.18	14.87	14.87	000	5.851855	VNYAX
1996-01-02	15.04	15.07	14.89	15.05	000	5.896059	VNYAX
1995-12-01	14.97	15.09	14.79	15.05	000	5.869741	VNYAX
1995-11-01	14.74	14.93	14.74	14.93	000	5.797017	VNYAX
1995-10-02	14.53	14.72	14.53	14.68	000	5.674247	VNYAX
1995-09-01	14.50	14.65	14.42	14.51	000	5.581738	VNYAX
1995-08-01	14.36	14.45	14.18	14.45	000	5.531693	VNYAX
1995-07-03	14.33	14.59	14.29	14.37	000	5.474344	VNYAX
1995-06-01	14.63	14.74	14.33	14.33	000	5.432495	VNYAX
1995-05-01	14.33	14.63	14.31	14.63	000	5.519133	VNYAX
1995-04-03	14.41	14.57	14.32	14.32	000	5.376338	VNYAX
1995-03-01	14.44	14.44	14.23	14.41	000	5.383847	VNYAX
1995-02-01	13.97	14.38	13.96	14.38	000	5.346558	VNYAX
1995-01-03	13.55	13.94	13.55	13.94	000	5.157698	VNYAX
1994-12-01	13.27	14.19	13.27	13.58	000	4.999143	VNYAX
1994-11-01	13.54	13.54	12.96	13.24	000	4.848856	VNYAX
1994-10-03	14.05	14.05	13.66	13.66	000	4.975981	VNYAX
1994-09-01	14.49	14.50	14.05	14.05	000	5.09184	VNYAX
1994-08-01	14.42	14.49	14.32	14.48	000	5.221549	VNYAX
1994-07-29	14.30	14.30	14.30	14.30	000	5.148455	VNYAX