AFL Historical Prices

Summary

Key Stock Metrics

75.08

(February 1, 2024)

52-Week Low

115.50

(October 4, 2024)

52-Week High

115.50

(October 4, 2024)

All-Time High

104.91

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	2.56	2.57	2.51	2.52	1763910
1993-04-19	2.53	2.55	2.51	2.53	1804410
1993-04-20	2.53	2.59	2.53	2.57	2140380
1993-04-21	2.58	2.65	2.58	2.63	2989350
1993-04-22	2.59	2.62	2.56	2.58	6179685
1993-04-23	2.56	2.58	2.53	2.54	1312425
1993-04-26	2.54	2.54	2.47	2.48	1234425
1993-04-27	2.48	2.53	2.47	2.53	1316925
1993-04-28	2.53	2.56	2.53	2.54	1213440
1993-04-29	2.54	2.56	2.52	2.52	740955
1993-04-30	2.50	2.55	2.50	2.50	881955
1993-05-03	2.51	2.57	2.49	2.55	1069440
1993-05-04	2.55	2.59	2.54	2.57	1747410
1993-05-05	2.58	2.64	2.58	2.63	2198880
1993-05-06	2.65	2.68	2.63	2.63	2912850
1993-05-07	2.62	2.65	2.59	2.62	2033895
1993-05-10	2.61	2.63	2.57	2.58	2246880
1993-05-11	2.56	2.61	2.56	2.58	1919895
1993-05-12	2.56	2.57	2.51	2.52	1987395
1993-05-13	2.51	2.54	2.49	2.54	1436925
1993-05-14	2.53	2.55	2.52	2.54	1844895
1993-05-17	2.54	2.54	2.50	2.53	1396425
1993-05-18	2.52	2.52	2.48	2.48	1850895
1993-05-19	2.49	2.52	2.48	2.52	520470
1993-05-20	2.52	2.54	2.49	2.54	1328925
1993-05-21	2.54	2.54	2.51	2.52	901440
1993-05-24	2.51	2.52	2.43	2.46	1078440
1993-05-25	2.47	2.51	2.43	2.51	2231880
1993-05-26	2.50	2.55	2.48	2.55	1831395
1993-05-27	2.55	2.58	2.54	2.58	3955290
1993-05-28	2.58	2.63	2.57	2.63	1601910
1993-06-01	2.64	2.67	2.63	2.63	3094335
1993-06-02	2.63	2.68	2.59	2.62	6268185
1993-06-03	2.58	2.59	2.57	2.58	2405880
1993-06-04	2.58	2.59	2.57	2.58	1439925
1993-06-07	2.58	2.61	2.58	2.60	1318425
1993-06-08	2.58	2.59	2.55	2.58	4945245
1993-06-09	2.60	2.62	2.59	2.60	2852850
1993-06-10	2.59	2.59	2.58	2.59	1379925
1993-06-11	2.62	2.62	2.58	2.60	803955
1993-06-14	2.62	2.63	2.61	2.63	967440
1993-06-15	2.64	2.68	2.64	2.64	1255128
1993-06-16	2.64	2.67	2.64	2.66	1525116
1993-06-17	2.64	2.64	2.40	2.41	5470524
1993-06-18	2.42	2.53	2.42	2.49	3909396
1993-06-21	2.43	2.46	2.38	2.44	6180888
1993-06-22	2.46	2.46	2.43	2.43	1940292
1993-06-23	2.42	2.44	2.39	2.43	3062244
1993-06-24	2.43	2.43	2.39	2.41	1311528
1993-06-25	2.42	2.42	2.36	2.39	707964
1993-06-28	2.38	2.38	2.33	2.33	3080244
1993-06-29	2.33	2.39	2.32	2.38	2663856
1993-06-30	2.38	2.41	2.36	2.36	880752
1993-07-01	2.36	2.43	2.36	2.42	1429128
1993-07-02	2.42	2.42	2.41	2.42	1088340
1993-07-06	2.41	2.42	2.32	2.35	1106340
1993-07-07	2.36	2.43	2.36	2.40	1238328
1993-07-08	2.41	2.44	2.36	2.44	1492716
1993-07-09	2.44	2.44	2.39	2.42	1222728
1993-07-12	2.42	2.42	2.39	2.40	824352
1993-07-13	2.43	2.46	2.41	2.44	1780704
1993-07-14	2.46	2.49	2.44	2.47	806352
1993-07-15	2.46	2.47	2.46	2.47	692364
1993-07-16	2.46	2.48	2.46	2.48	521964
1993-07-19	2.48	2.50	2.47	2.48	1193940
1993-07-20	2.47	2.47	2.43	2.44	779952
1993-07-21	2.43	2.54	2.42	2.54	1106340
1993-07-22	2.51	2.53	2.49	2.50	2393880
1993-07-23	2.49	2.49	2.46	2.47	860352
1993-07-26	2.48	2.50	2.40	2.49	760752
1993-07-27	2.49	2.49	2.45	2.46	773952
1993-07-28	2.53	2.53	2.44	2.47	2375880
1993-07-29	2.49	2.50	2.46	2.47	1283928
1993-07-30	2.48	2.48	2.45	2.47	701964
1993-08-02	2.47	2.49	2.46	2.49	754752
1993-08-03	2.48	2.50	2.47	2.49	2223480
1993-08-04	2.50	2.54	2.49	2.52	3032244
1993-08-05	2.54	2.57	2.54	2.57	1300728
1993-08-06	2.55	2.58	2.53	2.53	1396728
1993-08-09	2.53	2.59	2.51	2.58	2860656
1993-08-10	2.58	2.60	2.55	2.59	1739904
1993-08-11	2.60	2.61	2.57	2.59	1265928
1993-08-12	2.64	2.66	2.59	2.66	2005092
1993-08-13	2.64	2.64	2.58	2.60	977952
1993-08-16	2.61	2.67	2.59	2.66	1185540
1993-08-17	2.66	2.71	2.65	2.71	1515516
1993-08-18	2.75	2.79	2.75	2.75	3112644
1993-08-19	2.76	2.78	2.71	2.76	2315880
1993-08-20	2.73	2.77	2.71	2.77	1449528
1993-08-23	2.77	2.82	2.76	2.81	2261880
1993-08-24	2.79	2.81	2.78	2.79	1681116
1993-08-25	2.78	2.80	2.76	2.77	1726704
1993-08-26	2.77	2.78	2.71	2.77	2079492
1993-08-27	2.73	2.73	2.71	2.73	758352
1993-08-30	2.71	2.75	2.71	2.75	463176
1993-08-31	2.72	2.83	2.72	2.75	1527516
1993-09-01	2.77	2.77	2.73	2.75	3568620
1993-09-02	2.76	2.77	2.72	2.74	1991892
1993-09-03	2.75	2.76	2.74	2.75	1354728
1993-09-07	2.73	2.74	2.71	2.72	694764
1993-09-08	2.73	2.73	2.67	2.68	1459128
1993-09-09	2.66	2.68	2.65	2.66	1564716
1993-09-10	2.67	2.72	2.67	2.72	3131844
1993-09-13	2.73	2.74	2.69	2.70	595164
1993-09-14	2.67	2.68	2.64	2.68	685164
1993-09-15	2.67	2.67	2.51	2.53	1929504
1993-09-16	2.55	2.60	2.55	2.58	2276280
1993-09-17	2.58	2.68	2.58	2.67	2345880
1993-09-20	2.68	2.69	2.63	2.63	1334328
1993-09-21	2.65	2.66	2.58	2.66	2323080
1993-09-22	2.67	2.68	2.65	2.67	1433928
1993-09-23	2.66	2.66	2.64	2.65	1102740
1993-09-24	2.63	2.65	2.63	2.64	1376328
1993-09-27	2.65	2.66	2.63	2.63	986340
1993-09-28	2.60	2.65	2.59	2.65	1669116
1993-09-29	2.69	2.79	2.68	2.73	1497516
1993-09-30	2.72	2.72	2.68	2.69	707964
1993-10-01	2.69	2.69	2.63	2.66	938352
1993-10-04	2.65	2.66	2.59	2.61	616764
1993-10-05	2.64	2.73	2.63	2.66	1651116
1993-10-06	2.67	2.67	2.58	2.60	785952
1993-10-07	2.60	2.64	2.57	2.64	1437528
1993-10-08	2.65	2.66	2.60	2.63	1265928
1993-10-11	2.65	2.65	2.60	2.63	525564
1993-10-12	2.61	2.65	2.58	2.60	1106340
1993-10-13	2.58	2.58	2.53	2.56	1180740
1993-10-14	2.56	2.56	2.54	2.54	1099140
1993-10-15	2.54	2.56	2.53	2.54	980340
1993-10-18	2.54	2.56	2.52	2.54	975552
1993-10-19	2.52	2.63	2.52	2.57	2048292
1993-10-20	2.61	2.69	2.61	2.67	2216280
1993-10-21	2.67	2.72	2.65	2.72	2996244
1993-10-22	2.68	2.69	2.66	2.68	1220328
1993-10-25	2.68	2.68	2.60	2.63	842352
1993-10-26	2.64	2.64	2.53	2.58	950352
1993-10-27	2.56	2.57	2.52	2.56	1658316
1993-10-28	2.56	2.63	2.56	2.63	1538316
1993-10-29	2.60	2.67	2.60	2.63	1324728
1993-11-01	2.63	2.63	2.54	2.56	2702256
1993-11-02	2.56	2.56	2.50	2.53	1678716
1993-11-03	2.54	2.55	2.43	2.45	2183880
1993-11-04	2.39	2.47	2.39	2.47	2191080
1993-11-05	2.42	2.43	2.38	2.40	1957092
1993-11-08	2.41	2.42	2.33	2.42	1339128
1993-11-09	2.46	2.50	2.41	2.41	2605068
1993-11-10	2.41	2.42	2.38	2.42	992340
1993-11-11	2.40	2.40	2.32	2.33	5078136
1993-11-12	2.34	2.38	2.34	2.38	2006292
1993-11-15	2.36	2.39	2.32	2.33	1335528
1993-11-16	2.33	2.33	2.23	2.27	3909396
1993-11-17	2.27	2.27	2.23	2.25	4257384
1993-11-18	2.25	2.29	2.23	2.24	2740656
1993-11-19	2.24	2.24	2.15	2.19	5859300
1993-11-22	2.13	2.17	2.06	2.17	4848948
1993-11-23	2.19	2.22	2.17	2.20	5829300
1993-11-24	2.18	2.24	2.18	2.23	5258136
1993-11-26	2.25	2.28	2.24	2.25	1739904
1993-11-29	2.23	2.27	2.21	2.26	2870256
1993-11-30	2.26	2.28	2.25	2.25	2570268
1993-12-01	2.25	2.35	2.25	2.35	4904148
1993-12-02	2.41	2.41	2.36	2.41	2510268
1993-12-03	2.40	2.47	2.39	2.47	2302680
1993-12-06	2.46	2.48	2.45	2.47	4047396
1993-12-07	2.47	2.49	2.46	2.47	3341832
1993-12-08	2.45	2.46	2.39	2.40	4023396
1993-12-09	2.42	2.42	2.33	2.33	4035396
1993-12-10	2.33	2.34	2.29	2.29	3202632
1993-12-13	2.30	2.30	2.21	2.26	2765856
1993-12-14	2.25	2.33	2.25	2.32	1738704
1993-12-15	2.33	2.34	2.24	2.24	2739456
1993-12-16	2.27	2.29	2.23	2.29	1763904
1993-12-17	2.31	2.31	2.26	2.27	1223928
1993-12-20	2.28	2.29	2.21	2.24	1513116
1993-12-21	2.25	2.35	2.25	2.35	3194232
1993-12-22	2.29	2.33	2.25	2.27	2641068
1993-12-23	2.27	2.33	2.26	2.32	2416680
1993-12-27	2.30	2.32	2.29	2.32	1531116
1993-12-28	2.32	2.34	2.30	2.31	4276584
1993-12-29	2.33	2.41	2.33	2.40	2735856
1993-12-30	2.38	2.40	2.36	2.39	1982292
1993-12-31	2.36	2.40	2.36	2.38	1778304
1994-01-03	2.38	2.41	2.25	2.27	1844304
1994-01-04	2.28	2.28	2.19	2.26	3861396
1994-01-05	2.24	2.33	2.24	2.33	2759856
1994-01-06	2.33	2.34	2.28	2.29	2405880
1994-01-07	2.26	2.28	2.24	2.24	2095092
1994-01-10	2.24	2.24	2.21	2.21	2900244
1994-01-11	2.23	2.23	2.19	2.19	2386680
1994-01-12	2.19	2.24	2.19	2.21	3868596
1994-01-13	2.23	2.26	2.21	2.21	2439468
1994-01-14	2.20	2.25	2.19	2.20	5176536
1994-01-17	2.19	2.25	2.18	2.25	2005092
1994-01-18	2.25	2.25	2.21	2.22	1570716
1994-01-19	2.22	2.22	2.17	2.17	3269832
1994-01-20	2.18	2.20	2.15	2.16	3159432
1994-01-21	2.19	2.20	2.15	2.16	4013796
1994-01-24	2.15	2.16	2.10	2.16	4644960
1994-01-25	2.15	2.16	2.14	2.16	6689664
1994-01-26	2.16	2.18	2.14	2.17	5256936
1994-01-27	2.19	2.28	2.18	2.26	4696560
1994-01-28	2.29	2.31	2.25	2.26	3470220
1994-01-31	2.30	2.33	2.29	2.32	2792256
1994-02-01	2.47	2.47	2.34	2.39	5810100
1994-02-02	2.39	2.43	2.39	2.42	4312584
1994-02-03	2.42	2.44	2.38	2.42	3977796
1994-02-04	2.40	2.41	2.33	2.33	2585868
1994-02-07	2.31	2.32	2.27	2.28	5118936
1994-02-08	2.30	2.36	2.30	2.36	3142632
1994-02-09	2.43	2.46	2.42	2.44	5280936
1994-02-10	2.46	2.52	2.45	2.46	6062088
1994-02-11	2.47	2.47	2.41	2.45	2920644
1994-02-14	2.48	2.49	2.47	2.49	2939844
1994-02-15	2.50	2.51	2.47	2.51	4404972
1994-02-16	2.52	2.52	2.46	2.47	3983796
1994-02-17	2.49	2.51	2.47	2.49	3903396
1994-02-18	2.51	2.55	2.51	2.53	2541468
1994-02-22	2.52	2.52	2.49	2.52	4265784
1994-02-23	2.52	2.52	2.48	2.49	1987092
1994-02-24	2.46	2.50	2.43	2.46	3499020
1994-02-25	2.49	2.49	2.47	2.49	1699116
1994-02-28	2.49	2.52	2.47	2.47	2443068
1994-03-01	2.47	2.49	2.43	2.46	2498268
1994-03-02	2.42	2.46	2.42	2.46	2107092
1994-03-03	2.46	2.48	2.45	2.47	1095540
1994-03-04	2.47	2.49	2.44	2.47	1834704
1994-03-07	2.47	2.49	2.47	2.48	3389820
1994-03-08	2.49	2.50	2.47	2.49	2480268
1994-03-09	2.49	2.49	2.47	2.49	2411880
1994-03-10	2.48	2.51	2.48	2.50	4769760
1994-03-11	2.50	2.50	2.48	2.49	2267880
1994-03-14	2.48	2.52	2.48	2.51	1713504
1994-03-15	2.51	2.53	2.48	2.48	2589468
1994-03-16	2.50	2.53	2.48	2.49	2449068
1994-03-17	2.51	2.56	2.51	2.53	3166632
1994-03-18	2.55	2.66	2.54	2.63	3587820
1994-03-21	2.63	2.63	2.54	2.58	4151784
1994-03-22	2.58	2.59	2.55	2.56	962352
1994-03-23	2.58	2.66	2.56	2.60	1665516
1994-03-24	2.59	2.60	2.56	2.57	2063892
1994-03-25	2.58	2.58	2.56	2.57	3501420
1994-03-28	2.57	2.58	2.54	2.56	14884056
1994-03-29	2.56	2.57	2.54	2.57	1171140
1994-03-30	2.54	2.56	2.52	2.56	3325032
1994-03-31	2.55	2.56	2.52	2.56	4623360
1994-04-04	2.50	2.53	2.49	2.49	3591420
1994-04-05	2.51	2.52	2.48	2.51	4127784
1994-04-06	2.50	2.50	2.47	2.49	2362680
1994-04-07	2.49	2.50	2.49	2.50	938352
1994-04-08	2.50	2.50	2.48	2.50	1808304
1994-04-11	2.50	2.52	2.49	2.52	6172488
1994-04-12	2.51	2.52	2.50	2.50	1046340
1994-04-13	2.49	2.51	2.47	2.49	1778304
1994-04-14	2.47	2.48	2.44	2.47	1409928
1994-04-15	2.46	2.48	2.46	2.48	440376
1994-04-18	2.48	2.48	2.44	2.44	1156740
1994-04-19	2.42	2.44	2.42	2.42	1082340
1994-04-20	2.43	2.46	2.42	2.42	2209080
1994-04-21	2.43	2.50	2.42	2.50	3203832
1994-04-22	2.50	2.50	2.45	2.47	1101540
1994-04-25	2.47	2.47	2.45	2.46	641964
1994-04-26	2.47	2.47	2.44	2.46	725964
1994-04-28	2.46	2.54	2.46	2.52	4523772
1994-04-29	2.52	2.54	2.51	2.53	1787904
1994-05-02	2.53	2.59	2.52	2.58	3461820
1994-05-03	2.58	2.61	2.58	2.60	1407528
1994-05-04	2.61	2.65	2.61	2.65	1462716
1994-05-05	2.65	2.68	2.64	2.68	2255880
1994-05-06	2.66	2.66	2.59	2.60	1209540
1994-05-09	2.59	2.61	2.53	2.53	842352
1994-05-10	2.56	2.57	2.54	2.57	2606268
1994-05-11	2.60	2.60	2.57	2.59	929952
1994-05-12	2.60	2.63	2.59	2.61	979152
1994-05-13	2.63	2.64	2.60	2.63	1214340
1994-05-16	2.63	2.72	2.61	2.71	2956644
1994-05-17	2.72	2.72	2.67	2.69	2147892
1994-05-18	2.69	2.71	2.67	2.71	2036292
1994-05-19	2.69	2.71	2.68	2.68	1324728
1994-05-20	2.69	2.74	2.66	2.73	1243128
1994-05-23	2.72	2.79	2.71	2.72	2146692
1994-05-24	2.70	2.75	2.70	2.72	1649916
1994-05-25	2.70	2.71	2.68	2.70	974352
1994-05-26	2.71	2.77	2.70	2.76	4028196
1994-05-27	2.77	2.78	2.76	2.78	1534716
1994-05-31	2.77	2.82	2.77	2.79	2829456
1994-06-01	2.78	2.84	2.78	2.84	2393880
1994-06-02	2.84	2.91	2.83	2.84	2087892
1994-06-03	2.83	2.83	2.80	2.83	1083540
1994-06-06	2.80	2.82	2.79	2.80	1148340
1994-06-07	2.79	2.84	2.79	2.83	1163940
1994-06-08	2.83	2.83	2.80	2.80	649164
1994-06-09	2.80	2.80	2.75	2.79	2248680
1994-06-10	2.79	2.83	2.79	2.82	1267128
1994-06-13	2.83	2.84	2.82	2.83	883152
1994-06-14	2.82	2.82	2.74	2.75	2594268
1994-06-15	2.75	2.78	2.74	2.78	1433928
1994-06-16	2.78	2.83	2.77	2.83	2194680
1994-06-17	2.84	2.85	2.82	2.83	1996692
1994-06-20	2.81	2.81	2.75	2.75	1973892
1994-06-21	2.75	2.75	2.70	2.74	3681408
1994-06-22	2.73	2.75	2.73	2.75	4268184
1994-06-23	2.77	2.82	2.77	2.78	1640316
1994-06-24	2.79	2.81	2.76	2.76	2639868
1994-06-27	2.74	2.78	2.72	2.76	1628316
1994-06-28	2.75	2.76	2.72	2.73	2134692
1994-06-29	2.74	2.75	2.70	2.71	1190340
1994-06-30	2.71	2.81	2.70	2.81	1160340
1994-07-01	2.79	2.80	2.71	2.74	2121492
1994-07-05	2.76	2.79	2.74	2.79	941952
1994-07-06	2.82	2.85	2.80	2.84	3649008
1994-07-07	2.82	2.83	2.80	2.81	2684256
1994-07-08	2.81	2.83	2.81	2.82	1717104
1994-07-11	2.83	2.88	2.83	2.86	2897856
1994-07-12	2.88	2.89	2.85	2.85	1640316
1994-07-13	2.86	2.88	2.84	2.85	1437528
1994-07-14	2.88	2.92	2.86	2.86	1300728
1994-07-15	2.86	2.92	2.86	2.91	3293832
1994-07-18	2.90	2.91	2.84	2.88	3820608
1994-07-19	2.84	2.88	2.84	2.85	979152
1994-07-20	2.85	2.86	2.81	2.83	2383080
1994-07-21	2.82	2.83	2.81	2.83	2135892
1994-07-22	2.82	2.86	2.82	2.84	782352
1994-07-25	2.84	2.85	2.83	2.85	832752
1994-07-26	2.84	2.85	2.82	2.83	1118340
1994-07-27	2.84	2.88	2.81	2.88	2702256
1994-07-28	2.84	2.88	2.84	2.85	454776
1994-07-29	2.85	2.91	2.85	2.91	2783856
1994-08-01	2.91	2.98	2.91	2.93	3103044
1994-08-02	2.93	2.95	2.88	2.91	2672256
1994-08-03	2.91	2.93	2.90	2.90	2584668
1994-08-04	2.90	2.91	2.85	2.88	2132292
1994-08-05	2.85	2.90	2.85	2.90	1444728
1994-08-08	2.86	2.89	2.84	2.89	3014244
1994-08-09	2.85	2.93	2.85	2.93	3896196
1994-08-10	2.91	2.93	2.91	2.91	2309880
1994-08-11	2.90	2.92	2.90	2.91	1597116
1994-08-12	2.91	2.94	2.91	2.92	1129140
1994-08-15	2.91	2.93	2.89	2.91	959952
1994-08-16	2.90	2.94	2.90	2.93	2624268
1994-08-17	2.93	2.95	2.92	2.95	747552
1994-08-18	2.93	2.96	2.93	2.96	1553916
1994-08-19	2.94	2.95	2.90	2.93	2189880
1994-08-22	2.93	2.98	2.91	2.98	1779504
1994-08-23	2.98	2.99	2.95	2.96	719964
1994-08-24	2.98	2.99	2.94	2.95	1473516
1994-08-25	2.96	2.98	2.96	2.98	2019492
1994-08-26	2.97	2.98	2.96	2.97	904752
1994-08-29	2.96	2.97	2.96	2.96	781152
1994-08-30	2.96	3.01	2.95	2.99	1241928
1994-08-31	2.99	3.00	2.96	2.99	1599516
1994-09-01	2.97	3.00	2.97	2.98	2132292
1994-09-02	2.96	2.98	2.95	2.97	1025940
1994-09-06	2.97	2.98	2.94	2.98	925152
1994-09-07	2.97	2.98	2.96	2.97	1043940
1994-09-08	2.96	2.97	2.92	2.93	1022340
1994-09-09	2.90	2.92	2.86	2.92	1528716
1994-09-12	2.92	2.92	2.89	2.91	759552
1994-09-13	2.91	2.92	2.90	2.91	1370328
1994-09-14	2.92	2.92	2.88	2.88	2152692
1994-09-15	2.88	2.88	2.83	2.85	4842948
1994-09-16	2.85	2.89	2.84	2.85	2300280
1994-09-19	2.85	2.86	2.83	2.85	5348124
1994-09-20	2.82	2.83	2.77	2.80	2380680
1994-09-21	2.80	2.80	2.77	2.80	3676608
1994-09-22	2.82	2.82	2.76	2.77	1586316
1994-09-23	2.77	2.78	2.75	2.76	2379480
1994-09-26	2.75	2.77	2.73	2.77	3705408
1994-09-27	2.78	2.80	2.77	2.78	2373480
1994-09-28	2.79	2.79	2.78	2.79	1193940
1994-09-29	2.79	2.83	2.79	2.83	1977492
1994-09-30	2.84	2.84	2.78	2.84	2296680
1994-10-03	2.84	2.86	2.81	2.81	1401528
1994-10-04	2.81	2.82	2.75	2.76	1760304
1994-10-05	2.77	2.77	2.71	2.72	1267128
1994-10-06	2.73	2.75	2.66	2.68	1982292
1994-10-07	2.68	2.68	2.64	2.66	2437068
1994-10-10	2.67	2.67	2.65	2.65	1579116
1994-10-11	2.66	2.70	2.66	2.69	1466316
1994-10-12	2.71	2.77	2.71	2.76	1421928
1994-10-13	2.78	2.79	2.76	2.79	975552
1994-10-14	2.79	2.81	2.76	2.76	1642716
1994-10-17	2.75	2.78	2.74	2.75	1011540
1994-10-18	2.75	2.79	2.72	2.79	3622608
1994-10-19	2.77	2.79	2.74	2.74	939552
1994-10-20	2.71	2.72	2.68	2.72	2290680
1994-10-21	2.72	2.72	2.68	2.69	982740
1994-10-24	2.71	2.71	2.66	2.67	1327128
1994-10-25	2.66	2.71	2.66	2.69	1619916
1994-10-26	2.69	2.69	2.67	2.69	1108740
1994-10-27	2.76	2.82	2.76	2.81	2711856
1994-10-28	2.80	2.85	2.80	2.85	1118340
1994-10-31	2.83	2.86	2.83	2.84	1181940
1994-11-01	2.84	2.86	2.84	2.86	1307928
1994-11-02	2.86	2.89	2.85	2.88	1132740
1994-11-03	2.89	2.92	2.89	2.91	1741104
1994-11-04	2.92	2.96	2.90	2.90	1463916
1994-11-07	2.90	2.90	2.83	2.84	1244328
1994-11-08	2.84	2.88	2.84	2.86	850752
1994-11-09	2.93	2.94	2.85	2.86	1243128
1994-11-10	2.89	2.89	2.86	2.89	3356232
1994-11-11	2.86	2.89	2.85	2.86	1298328
1994-11-14	2.88	2.88	2.84	2.85	1061940
1994-11-15	2.85	2.91	2.84	2.89	1693116
1994-11-16	2.88	2.91	2.85	2.85	1965492
1994-11-17	2.86	2.88	2.83	2.84	2555868
1994-11-18	2.86	2.89	2.84	2.89	980340
1994-11-21	2.91	2.91	2.86	2.89	872352
1994-11-22	2.88	2.88	2.80	2.82	1263528
1994-11-23	2.79	2.86	2.77	2.85	1778304
1994-11-25	2.88	2.88	2.83	2.84	207588
1994-11-28	2.83	2.85	2.82	2.83	824352
1994-11-29	2.84	2.84	2.80	2.81	2002692
1994-11-30	2.80	2.82	2.79	2.82	1468716
1994-12-01	2.82	2.85	2.80	2.85	1132740
1994-12-02	2.83	2.83	2.81	2.82	596364
1994-12-05	2.82	2.84	2.80	2.82	784752
1994-12-06	2.82	2.82	2.78	2.81	2608668
1994-12-07	2.79	2.80	2.77	2.80	925152
1994-12-08	2.80	2.80	2.77	2.78	1223928
1994-12-09	2.76	2.78	2.70	2.75	1775904
1994-12-12	2.74	2.78	2.74	2.75	1012740
1994-12-13	2.75	2.78	2.75	2.78	434376
1994-12-14	2.77	2.80	2.77	2.77	1094340
1994-12-15	2.79	2.82	2.78	2.82	917952
1994-12-16	2.78	2.82	2.78	2.79	1522716
1994-12-19	2.80	2.80	2.76	2.77	1852704
1994-12-20	2.77	2.78	2.74	2.76	1041540
1994-12-21	2.75	2.76	2.72	2.75	1323528
1994-12-22	2.75	2.75	2.74	2.75	1497516
1994-12-23	2.75	2.75	2.73	2.75	481176
1994-12-27	2.75	2.76	2.74	2.75	700764
1994-12-28	2.73	2.76	2.73	2.74	545964
1994-12-29	2.74	2.75	2.74	2.74	933552
1994-12-30	2.75	2.76	2.67	2.67	1634316
1995-01-03	2.67	2.70	2.66	2.67	2773056
1995-01-04	2.67	2.75	2.66	2.75	2895456
1995-01-05	2.74	2.75	2.74	2.74	1269528
1995-01-06	2.74	2.75	2.72	2.73	2261880
1995-01-09	2.70	2.72	2.68	2.69	836352
1995-01-10	2.69	2.72	2.68	2.68	2609868
1995-01-11	2.68	2.70	2.68	2.69	1739904
1995-01-12	2.68	2.72	2.68	2.72	2121492
1995-01-13	2.71	2.74	2.71	2.73	2054292
1995-01-16	2.73	2.82	2.73	2.80	1169940
1995-01-17	2.80	2.80	2.78	2.80	1017540
1995-01-18	2.79	2.82	2.78	2.80	2567868
1995-01-19	2.80	2.81	2.77	2.77	1124340
1995-01-20	2.79	2.79	2.74	2.77	4101384
1995-01-23	2.74	2.75	2.69	2.75	2333880
1995-01-24	2.75	2.77	2.73	2.77	970752
1995-01-25	2.75	2.81	2.72	2.80	2935044
1995-01-26	2.80	2.83	2.78	2.83	1805904
1995-01-27	2.82	2.85	2.81	2.82	1171140
1995-01-30	2.83	2.83	2.80	2.80	1726704
1995-01-31	2.81	2.92	2.81	2.89	3003444
1995-02-01	2.91	2.93	2.89	2.92	1616316
1995-02-02	2.90	2.92	2.88	2.88	830352
1995-02-03	2.89	3.07	2.89	3.06	3767808
1995-02-06	3.03	3.11	3.02	3.09	4163784
1995-02-07	3.08	3.13	3.06	3.11	1364328
1995-02-08	3.10	3.11	3.08	3.09	1089540
1995-02-09	3.08	3.11	3.07	3.10	1209540
1995-02-10	3.10	3.11	3.10	3.11	1683516
1995-02-13	3.10	3.10	3.06	3.06	1385928
1995-02-14	3.05	3.07	2.98	3.02	2693856
1995-02-15	3.02	3.05	2.99	3.05	2541468
1995-02-16	3.03	3.05	3.00	3.03	1457928
1995-02-17	3.00	3.02	2.99	3.01	1031940
1995-02-21	3.01	3.06	2.99	3.06	1630716
1995-02-22	3.03	3.05	3.01	3.02	1059540
1995-02-23	3.05	3.13	3.04	3.10	1811904
1995-02-24	3.10	3.13	3.07	3.08	2023092
1995-02-27	3.08	3.14	3.08	3.14	1048740
1995-02-28	3.11	3.15	3.06	3.14	1954692
1995-03-01	3.14	3.14	3.05	3.06	1540716
1995-03-02	3.04	3.06	3.04	3.06	2119092
1995-03-03	3.06	3.06	3.02	3.06	1421928
1995-03-06	3.07	3.13	3.05	3.13	2054292
1995-03-07	3.14	3.14	3.09	3.09	718764
1995-03-08	3.10	3.11	3.09	3.09	1694316
1995-03-09	3.11	3.17	3.11	3.16	2822256
1995-03-10	3.14	3.26	3.13	3.25	3836208
1995-03-13	3.25	3.33	3.25	3.28	2971044
1995-03-14	3.29	3.34	3.28	3.31	1833504
1995-03-15	3.32	3.32	3.26	3.28	1033140
1995-03-16	3.25	3.30	3.25	3.30	4092996
1995-03-17	3.30	3.30	3.26	3.29	2265480
1995-03-20	3.29	3.32	3.29	3.30	985140
1995-03-21	3.30	3.39	3.27	3.39	2042292
1995-03-22	3.39	3.43	3.35	3.42	3165432
1995-03-23	3.42	3.56	3.41	3.52	4296984
1995-03-24	3.52	3.52	3.42	3.50	3033444
1995-03-27	3.49	3.50	3.47	3.50	1654716
1995-03-28	3.49	3.49	3.42	3.43	2350680
1995-03-29	3.41	3.42	3.39	3.40	4246584
1995-03-30	3.42	3.42	3.31	3.40	2407080
1995-03-31	3.38	3.46	3.33	3.42	3657408
1995-04-03	3.32	3.38	3.32	3.38	1841904
1995-04-04	3.35	3.43	3.34	3.42	1331928
1995-04-05	3.42	3.42	3.36	3.36	3266232
1995-04-06	3.34	3.36	3.32	3.35	2867856
1995-04-07	3.33	3.36	3.31	3.33	933552
1995-04-10	3.32	3.40	3.32	3.35	5502924
1995-04-11	3.38	3.39	3.33	3.34	1754304
1995-04-12	3.35	3.38	3.33	3.35	1088340
1995-04-13	3.33	3.36	3.29	3.31	1333128
1995-04-17	3.30	3.38	3.30	3.32	1439928
1995-04-18	3.35	3.35	3.30	3.32	1083540
1995-04-19	3.34	3.34	3.30	3.32	716364
1995-04-20	3.33	3.35	3.31	3.35	1957092
1995-04-21	3.33	3.34	3.32	3.32	640764
1995-04-24	3.31	3.34	3.29	3.32	1077540
1995-04-25	3.34	3.36	3.32	3.36	1129140
1995-04-26	3.40	3.41	3.25	3.31	3147432
1995-04-27	3.32	3.41	3.30	3.40	2329080
1995-04-28	3.38	3.45	3.38	3.45	1969092
1995-05-01	3.45	3.47	3.36	3.36	1622316
1995-05-02	3.38	3.40	3.31	3.32	5123736
1995-05-03	3.33	3.35	3.33	3.35	1195140
1995-05-04	3.36	3.36	3.31	3.32	771552
1995-05-05	3.32	3.34	3.32	3.33	730764
1995-05-08	3.34	3.41	3.32	3.40	1063140
1995-05-09	3.40	3.41	3.34	3.41	1909104
1995-05-10	3.40	3.46	3.38	3.38	4006596
1995-05-11	3.34	3.39	3.33	3.39	3890196
1995-05-12	3.39	3.39	3.31	3.33	5264136
1995-05-15	3.31	3.32	3.29	3.32	1136340
1995-05-16	3.32	3.36	3.30	3.36	3844608
1995-05-17	3.36	3.36	3.34	3.35	6137688
1995-05-18	3.33	3.35	3.33	3.34	1378728
1995-05-19	3.31	3.35	3.31	3.35	1640316
1995-05-22	3.38	3.39	3.33	3.35	1223928
1995-05-23	3.34	3.47	3.34	3.42	3196632
1995-05-24	3.43	3.50	3.43	3.49	3799008
1995-05-25	3.46	3.63	3.44	3.61	1581516
1995-05-26	3.58	3.60	3.56	3.60	831552
1995-05-30	3.60	3.61	3.48	3.48	1313928
1995-05-31	3.49	3.52	3.48	3.50	1231128
1995-06-01	3.48	3.59	3.48	3.57	961152
1995-06-02	3.57	3.57	3.50	3.53	2717856
1995-06-05	3.51	3.57	3.51	3.56	3389820
1995-06-06	3.54	3.60	3.54	3.60	13198140
1995-06-07	3.63	3.71	3.63	3.67	1859904
1995-06-08	3.68	3.73	3.68	3.71	1516716
1995-06-09	3.70	3.72	3.57	3.57	1081140
1995-06-12	3.58	3.58	3.54	3.55	529164
1995-06-13	3.57	3.66	3.57	3.65	937152
1995-06-14	3.65	3.65	3.61	3.63	505164
1995-06-15	3.60	3.63	3.59	3.60	278376
1995-06-16	3.58	3.64	3.56	3.64	1083540
1995-06-19	3.65	3.67	3.63	3.65	1221528
1995-06-20	3.64	3.66	3.64	3.66	507564
1995-06-21	3.68	3.68	3.65	3.67	1054740
1995-06-22	3.68	3.68	3.63	3.63	2029092
1995-06-23	3.65	3.66	3.60	3.65	910752
1995-06-26	3.66	3.66	3.61	3.63	925152
1995-06-27	3.60	3.61	3.55	3.58	1798704
1995-06-28	3.57	3.57	3.55	3.57	886752
1995-06-29	3.56	3.58	3.56	3.57	977952
1995-06-30	3.57	3.65	3.56	3.65	3034644
1995-07-03	3.64	3.66	3.63	3.65	275976
1995-07-05	3.60	3.61	3.55	3.58	1450728
1995-07-06	3.58	3.63	3.57	3.63	501564
1995-07-07	3.63	3.64	3.59	3.64	835152
1995-07-10	3.60	3.64	3.57	3.64	1231128
1995-07-11	3.60	3.61	3.57	3.58	1169940
1995-07-12	3.53	3.58	3.52	3.56	12379776
1995-07-13	3.56	3.59	3.56	3.57	1103940
1995-07-14	3.54	3.56	3.51	3.54	3080244
1995-07-17	3.52	3.56	3.52	3.56	1168740
1995-07-18	3.56	3.56	3.50	3.52	2072292
1995-07-19	3.53	3.53	3.46	3.48	2449068
1995-07-20	3.47	3.49	3.41	3.48	1599516
1995-07-21	3.49	3.54	3.49	3.50	1888704
1995-07-24	3.52	3.56	3.52	3.54	913152
1995-07-25	3.55	3.55	3.50	3.52	715164
1995-07-26	3.59	3.60	3.52	3.52	2792256
1995-07-27	3.51	3.53	3.51	3.52	2017092
1995-07-28	3.54	3.55	3.52	3.54	1201140
1995-07-31	3.55	3.55	3.48	3.52	1941492
1995-08-01	3.53	3.53	3.45	3.46	4394172
1995-08-02	3.44	3.47	3.41	3.45	6508464
1995-08-03	3.41	3.43	3.31	3.42	8146392
1995-08-04	3.36	3.45	3.33	3.45	6071688
1995-08-07	3.47	3.52	3.47	3.51	2884656
1995-08-08	3.52	3.55	3.50	3.52	3976596
1995-08-09	3.54	3.54	3.50	3.54	2013492
1995-08-10	3.54	3.54	3.49	3.53	7274028
1995-08-11	3.51	3.51	3.46	3.49	9993096
1995-08-14	3.46	3.54	3.46	3.54	1324728
1995-08-15	3.52	3.56	3.52	3.52	1083540
1995-08-16	3.52	3.52	3.42	3.44	3014244
1995-08-17	3.42	3.42	3.36	3.40	3253032
1995-08-18	3.41	3.41	3.35	3.38	2063892
1995-08-21	3.39	3.39	3.34	3.36	2714256
1995-08-22	3.39	3.39	3.30	3.32	2837856
1995-08-23	3.31	3.31	3.27	3.29	8341980
1995-08-24	3.29	3.31	3.27	3.30	5384124
1995-08-25	3.29	3.30	3.27	3.27	2578668
1995-08-28	3.29	3.34	3.27	3.33	4017396
1995-08-29	3.33	3.34	3.29	3.32	1186740
1995-08-30	3.31	3.34	3.30	3.34	2091492
1995-08-31	3.33	3.42	3.33	3.41	2231880
1995-09-01	3.39	3.44	3.39	3.40	1462716
1995-09-05	3.41	3.41	3.31	3.38	1906704
1995-09-06	3.35	3.38	3.28	3.31	2942244
1995-09-07	3.34	3.34	3.22	3.25	2986644
1995-09-08	3.24	3.24	3.21	3.23	2402280
1995-09-11	3.22	3.27	3.15	3.16	5202936
1995-09-12	3.18	3.18	3.04	3.13	6935652
1995-09-13	3.16	3.27	3.11	3.25	11713812
1995-09-14	3.29	3.43	3.29	3.42	5721312
1995-09-15	3.43	3.43	3.34	3.34	5332524
1995-09-18	3.34	3.38	3.33	3.35	4614960
1995-09-19	3.36	3.41	3.36	3.40	3429420
1995-09-20	3.41	3.42	3.35	3.38	3875796
1995-09-21	3.42	3.43	3.40	3.43	5888100
1995-09-22	3.43	3.43	3.40	3.43	1207140
1995-09-25	3.43	3.44	3.35	3.35	3845808
1995-09-26	3.38	3.46	3.35	3.43	4330584
1995-09-27	3.42	3.43	3.38	3.42	5555712
1995-09-28	3.41	3.48	3.41	3.43	1730304
1995-09-29	3.43	3.48	3.43	3.46	1851504
1995-10-02	3.49	3.50	3.43	3.47	3356232
1995-10-03	3.45	3.48	3.38	3.42	2773056
1995-10-04	3.43	3.43	3.35	3.35	2883456
1995-10-05	3.36	3.38	3.29	3.38	2975844
1995-10-06	3.39	3.46	3.35	3.45	2807856
1995-10-09	3.46	3.46	3.38	3.41	542364
1995-10-10	3.39	3.42	3.38	3.40	1550316
1995-10-11	3.42	3.43	3.39	3.41	1629516
1995-10-12	3.39	3.45	3.39	3.45	2435868
1995-10-13	3.47	3.54	3.47	3.52	3325032
1995-10-16	3.53	3.55	3.50	3.55	1125540
1995-10-17	3.55	3.64	3.55	3.63	1496316
1995-10-18	3.60	3.63	3.59	3.60	1771104
1995-10-19	3.61	3.66	3.60	3.64	1837104
1995-10-20	3.65	3.67	3.63	3.67	957552
1995-10-23	3.65	3.68	3.58	3.60	1893504
1995-10-24	3.60	3.64	3.59	3.61	1411128
1995-10-25	3.60	3.61	3.52	3.53	812352
1995-10-26	3.53	3.54	3.43	3.54	1988292
1995-10-27	3.52	3.52	3.47	3.48	1599516
1995-10-30	3.48	3.51	3.46	3.48	3093444
1995-10-31	3.43	3.46	3.40	3.40	2503068
1995-11-01	3.41	3.53	3.41	3.44	2161092
1995-11-02	3.44	3.50	3.44	3.48	3864996
1995-11-03	3.49	3.50	3.47	3.48	3892596
1995-11-06	3.49	3.49	3.46	3.49	1276728
1995-11-07	3.50	3.52	3.47	3.52	2890656
1995-11-08	3.50	3.52	3.48	3.52	1747104
1995-11-09	3.50	3.54	3.50	3.51	1779504
1995-11-10	3.48	3.48	3.43	3.44	2744256
1995-11-13	3.45	3.48	3.44	3.47	2434668
1995-11-14	3.48	3.48	3.46	3.48	2707056
1995-11-15	3.47	3.48	3.42	3.43	1970292
1995-11-16	3.47	3.53	3.46	3.53	3911796
1995-11-17	3.54	3.54	3.49	3.52	1185540
1995-11-20	3.54	3.56	3.46	3.48	1520316
1995-11-21	3.48	3.48	3.39	3.42	2559468
1995-11-22	3.44	3.44	3.39	3.42	3182232
1995-11-24	3.42	3.44	3.42	3.44	381576
1995-11-27	3.43	3.44	3.41	3.43	2989044
1995-11-28	3.42	3.45	3.39	3.42	2362680
1995-11-29	3.44	3.47	3.44	3.45	1491516
1995-11-30	3.43	3.45	3.40	3.40	2121492
1995-12-01	3.44	3.45	3.42	3.44	2499468
1995-12-04	3.42	3.46	3.39	3.46	4071396
1995-12-05	3.44	3.49	3.44	3.44	3223032
1995-12-06	3.43	3.49	3.43	3.47	4103784
1995-12-07	3.46	3.47	3.44	3.45	617964
1995-12-08	3.43	3.49	3.43	3.48	1676316
1995-12-11	3.50	3.54	3.45	3.54	2200680
1995-12-12	3.53	3.53	3.46	3.48	1639116
1995-12-13	3.48	3.56	3.44	3.44	2740656
1995-12-14	3.46	3.49	3.42	3.45	2816256
1995-12-15	3.44	3.48	3.40	3.48	3773808
1995-12-18	3.46	3.47	3.42	3.44	2210280
1995-12-19	3.43	3.48	3.43	3.48	2997444
1995-12-20	3.48	3.48	3.46	3.46	1819104
1995-12-21	3.45	3.51	3.44	3.49	2308680
1995-12-22	3.56	3.58	3.49	3.50	1465116
1995-12-26	3.49	3.53	3.48	3.53	1162740
1995-12-27	3.54	3.55	3.53	3.55	1106340
1995-12-28	3.55	3.60	3.53	3.60	2017092
1995-12-29	3.63	3.64	3.60	3.63	6596064
1996-01-02	3.60	3.70	3.60	3.70	1757904
1996-01-03	3.70	3.83	3.70	3.82	2624268
1996-01-04	3.82	3.82	3.76	3.78	2029092
1996-01-05	3.73	3.77	3.73	3.77	2121492
1996-01-08	3.77	3.80	3.77	3.79	190788
1996-01-09	3.78	3.79	3.73	3.77	1379928
1996-01-10	3.77	3.77	3.64	3.67	2175492
1996-01-11	3.67	3.72	3.66	3.72	2539068
1996-01-12	3.68	3.74	3.68	3.74	1413528
1996-01-15	3.76	3.77	3.73	3.74	813552
1996-01-16	3.77	3.77	3.72	3.72	1898304
1996-01-17	3.73	3.82	3.73	3.79	1931904
1996-01-18	3.80	3.91	3.80	3.91	2889456
1996-01-19	3.89	3.91	3.85	3.86	1799904
1996-01-22	3.89	3.92	3.88	3.90	1610316
1996-01-23	3.92	3.93	3.88	3.90	3230232
1996-01-24	3.90	3.92	3.88	3.90	1630716
1996-01-25	3.89	3.91	3.83	3.88	2295480
1996-01-26	3.86	3.90	3.85	3.90	2907444
1996-01-29	3.90	3.90	3.86	3.88	1163940
1996-01-30	3.85	3.89	3.85	3.86	2623068
1996-01-31	3.88	3.99	3.88	3.97	2326680
1996-02-01	3.98	4.13	3.98	4.09	3542220
1996-02-02	4.07	4.09	3.98	4.02	4413372
1996-02-05	4.04	4.05	4.00	4.03	2740656
1996-02-06	4.05	4.05	3.98	4.01	1780704
1996-02-07	4.02	4.02	3.95	3.96	2254680
1996-02-08	3.98	4.03	3.97	4.00	3359832
1996-02-09	3.98	3.99	3.93	3.93	3122244
1996-02-12	3.94	3.97	3.94	3.97	2729856
1996-02-13	3.94	3.98	3.94	3.96	2531868
1996-02-14	3.98	4.05	3.97	3.97	3077844
1996-02-15	3.97	4.01	3.97	4.00	2720256
1996-02-16	3.99	4.03	3.99	4.03	1907904
1996-02-20	4.01	4.01	3.94	3.97	3586620
1996-02-21	3.96	3.97	3.91	3.94	2507868
1996-02-22	3.96	4.07	3.96	4.06	1688316
1996-02-23	4.07	4.09	4.03	4.05	2097492
1996-02-26	4.05	4.07	4.02	4.05	2423868
1996-02-27	4.04	4.09	4.04	4.09	1751904
1996-02-28	4.09	4.09	4.02	4.02	3697008
1996-02-29	4.00	4.01	3.86	3.86	2126292
1996-03-01	3.89	3.99	3.89	3.97	8321580
1996-03-04	3.97	4.07	3.95	4.05	1721904
1996-03-05	4.05	4.07	4.00	4.01	1995492
1996-03-06	3.97	4.03	3.97	4.01	3015444
1996-03-07	4.02	4.04	3.99	4.04	2092692
1996-03-08	4.01	4.02	3.93	3.93	965952
1996-03-11	3.92	3.95	3.88	3.94	1335528
1996-03-12	3.95	3.95	3.86	3.90	1009140
1996-03-13	3.89	3.92	3.85	3.89	1495116
1996-03-14	3.91	3.96	3.84	3.84	1810704
1996-03-15	3.78	3.89	3.77	3.82	3019044
1996-03-18	3.86	4.08	3.86	4.03	1630400
1996-03-19	3.98	4.02	3.88	3.97	2003200
1996-03-20	4.00	4.05	3.95	4.03	1148000
1996-03-21	4.06	4.11	4.03	4.08	1324000
1996-03-22	4.08	4.08	4.02	4.05	1092800
1996-03-25	4.08	4.08	3.98	4.00	972800
1996-03-26	4.00	4.00	3.92	3.97	1375200
1996-03-27	3.91	3.95	3.84	3.88	2492000
1996-03-28	3.88	3.91	3.84	3.88	1598400
1996-03-29	3.91	3.92	3.86	3.91	1664000
1996-04-01	3.89	4.03	3.84	4.03	1129600
1996-04-02	4.02	4.11	4.02	4.05	1376000
1996-04-03	4.05	4.06	3.97	4.00	824000
1996-04-04	3.98	4.11	3.98	4.11	859200
1996-04-08	4.06	4.08	3.89	3.97	1748800
1996-04-09	3.97	4.08	3.94	4.08	1854400
1996-04-10	4.05	4.09	3.86	3.88	1758400
1996-04-11	3.88	3.88	3.73	3.77	4103200
1996-04-12	3.77	3.84	3.73	3.77	4529600
1996-04-15	3.86	3.88	3.75	3.75	1926400
1996-04-16	3.78	3.80	3.63	3.66	7288800
1996-04-17	3.66	3.80	3.64	3.73	2777600
1996-04-18	3.70	3.81	3.70	3.81	1370400
1996-04-19	3.81	3.81	3.70	3.81	1416800
1996-04-22	3.81	3.81	3.73	3.80	784800
1996-04-23	3.86	3.88	3.78	3.80	2228800
1996-04-24	3.80	3.84	3.75	3.77	2691200
1996-04-25	3.77	3.78	3.73	3.75	2369600
1996-04-26	3.78	3.78	3.74	3.77	972800
1996-04-29	3.78	3.88	3.77	3.84	1906400
1996-04-30	3.81	3.92	3.81	3.91	3766400
1996-05-01	3.89	3.89	3.81	3.86	9802400
1996-05-02	3.86	3.86	3.77	3.77	3380000
1996-05-03	3.78	3.80	3.67	3.69	2593600
1996-05-06	3.69	3.72	3.66	3.69	540800
1996-05-07	3.70	3.77	3.69	3.75	1121600
1996-05-08	3.75	3.78	3.73	3.77	1702400
1996-05-09	3.77	3.80	3.75	3.78	857600
1996-05-10	3.78	3.89	3.78	3.86	1255200
1996-05-13	3.86	3.95	3.86	3.95	1322400
1996-05-14	3.94	4.00	3.92	3.97	5912800
1996-05-15	3.94	3.95	3.89	3.92	1159200
1996-05-16	3.92	3.92	3.81	3.88	2086400
1996-05-17	3.89	3.91	3.86	3.86	1317600
1996-05-20	3.86	3.92	3.86	3.89	1789600
1996-05-21	3.89	3.92	3.89	3.91	2151200
1996-05-22	3.86	3.91	3.84	3.91	837600
1996-05-23	3.88	3.88	3.80	3.83	824800
1996-05-24	3.83	3.92	3.81	3.89	1871200
1996-05-28	3.84	3.91	3.84	3.89	1939200
1996-05-29	3.86	3.89	3.84	3.88	2011200
1996-05-30	3.84	3.88	3.83	3.84	1523200
1996-05-31	3.88	3.88	3.77	3.77	1156800
1996-06-03	3.78	3.78	3.69	3.72	2689600
1996-06-04	3.72	3.73	3.66	3.72	3982400
1996-06-05	3.73	3.75	3.67	3.75	3266400
1996-06-06	3.77	3.78	3.72	3.75	3466400
1996-06-07	3.72	3.75	3.63	3.75	1606400
1996-06-10	3.72	3.75	3.72	3.73	1053600
1996-06-11	3.72	3.77	3.72	3.77	3538400
1996-06-12	3.75	3.77	3.73	3.75	3369600
1996-06-13	3.75	3.78	3.66	3.70	2500000
1996-06-14	3.70	3.73	3.69	3.69	1724800
1996-06-17	3.70	3.70	3.66	3.66	1760000
1996-06-18	3.67	3.72	3.64	3.64	2665600
1996-06-19	3.63	3.72	3.63	3.70	2519200
1996-06-20	3.70	3.73	3.66	3.73	4052800
1996-06-21	3.72	3.72	3.66	3.69	3388800
1996-06-24	3.70	3.70	3.63	3.66	3266400
1996-06-25	3.67	3.70	3.67	3.70	640800
1996-06-26	3.70	3.73	3.69	3.72	2097600
1996-06-27	3.69	3.73	3.64	3.73	1728800
1996-06-28	3.75	3.78	3.73	3.73	3002400
1996-07-01	3.73	3.80	3.73	3.80	1302400
1996-07-02	3.81	3.86	3.77	3.84	1444000
1996-07-03	3.86	3.89	3.81	3.81	1652800
1996-07-05	3.83	3.83	3.75	3.78	500000
1996-07-08	3.77	3.80	3.70	3.72	915200
1996-07-09	3.72	3.75	3.70	3.75	901600
1996-07-10	3.75	3.77	3.61	3.66	10982400
1996-07-11	3.67	3.67	3.59	3.64	1090400
1996-07-12	3.63	3.67	3.61	3.67	765600
1996-07-15	3.64	3.64	3.53	3.56	738400
1996-07-16	3.55	3.64	3.55	3.58	2013600
1996-07-17	3.61	3.64	3.56	3.58	808800
1996-07-18	3.58	3.73	3.58	3.73	2120800
1996-07-19	3.73	3.77	3.64	3.75	869600
1996-07-22	3.73	3.75	3.66	3.66	1489600
1996-07-23	3.66	3.72	3.63	3.69	2066400
1996-07-24	3.59	3.69	3.55	3.69	4043200
1996-07-25	3.81	3.97	3.78	3.88	5299200
1996-07-26	3.91	3.98	3.91	3.95	3664800
1996-07-29	3.94	4.00	3.94	3.98	2584800
1996-07-30	4.02	4.06	3.95	4.00	1276800
1996-07-31	3.97	4.02	3.95	4.02	1252000
1996-08-01	4.03	4.25	4.03	4.19	2099200
1996-08-02	4.20	4.31	4.20	4.31	4488000
1996-08-05	4.28	4.30	4.22	4.22	975200
1996-08-06	4.19	4.31	4.08	4.31	4168800
1996-08-07	4.22	4.34	4.22	4.33	1765600
1996-08-08	4.34	4.34	4.23	4.25	1645600
1996-08-09	4.22	4.30	4.17	4.27	852000
1996-08-12	4.27	4.27	4.22	4.25	663200
1996-08-13	4.22	4.28	4.20	4.27	2127200
1996-08-14	4.38	4.56	4.38	4.42	4945600
1996-08-15	4.44	4.44	4.34	4.34	4979200
1996-08-16	4.34	4.36	4.31	4.34	1859200
1996-08-19	4.34	4.41	4.33	4.38	5408800
1996-08-20	4.38	4.38	4.34	4.34	1812000
1996-08-21	4.34	4.38	4.31	4.36	1451200
1996-08-22	4.33	4.34	4.30	4.33	1508800
1996-08-23	4.33	4.34	4.30	4.33	1178400
1996-08-26	4.31	4.39	4.30	4.36	1450400
1996-08-27	4.36	4.36	4.33	4.36	1021600
1996-08-28	4.36	4.36	4.31	4.33	1398400
1996-08-29	4.30	4.38	4.27	4.31	5261600
1996-08-30	4.33	4.33	4.27	4.30	714400
1996-09-03	4.30	4.30	4.20	4.20	1680800
1996-09-04	4.20	4.20	4.11	4.19	2852800
1996-09-05	4.16	4.20	4.14	4.19	1097600
1996-09-06	4.22	4.31	4.17	4.30	1098400
1996-09-09	4.30	4.36	4.30	4.33	607200
1996-09-10	4.33	4.34	4.28	4.31	759200
1996-09-11	4.28	4.33	4.28	4.33	824000
1996-09-12	4.34	4.44	4.34	4.39	1732000
1996-09-13	4.38	4.44	4.36	4.36	909600
1996-09-16	4.33	4.39	4.31	4.38	843200
1996-09-17	4.38	4.42	4.33	4.33	705600
1996-09-18	4.34	4.36	4.30	4.31	935200
1996-09-19	4.33	4.39	4.25	4.39	1893600
1996-09-20	4.28	4.48	4.28	4.47	1952800
1996-09-23	4.44	4.47	4.38	4.47	1483200
1996-09-24	4.45	4.56	4.45	4.55	2664800
1996-09-25	4.50	4.63	4.50	4.50	1340800
1996-09-26	4.50	4.55	4.50	4.52	736800
1996-09-27	4.55	4.56	4.52	4.56	1264800
1996-09-30	4.58	4.67	4.44	4.44	2296000
1996-10-01	4.47	4.55	4.47	4.53	1514400
1996-10-02	4.55	4.67	4.53	4.66	1562400
1996-10-03	4.66	4.69	4.63	4.69	901600
1996-10-04	4.69	4.73	4.66	4.72	1415200
1996-10-07	4.73	4.81	4.72	4.78	1208800
1996-10-08	4.78	4.78	4.69	4.70	1212000
1996-10-09	4.72	4.72	4.59	4.59	766400
1996-10-10	4.53	4.64	4.53	4.58	992800
1996-10-11	4.55	4.67	4.55	4.63	528000
1996-10-14	4.61	4.67	4.61	4.67	438400
1996-10-15	4.66	4.69	4.53	4.56	1112000
1996-10-16	4.56	4.61	4.53	4.58	851200
1996-10-17	4.50	4.55	4.47	4.52	2829600
1996-10-18	4.53	4.69	4.52	4.66	704000
1996-10-21	4.63	4.75	4.63	4.67	1298400
1996-10-22	4.67	4.75	4.63	4.73	1656000
1996-10-23	4.83	4.84	4.78	4.83	3109600
1996-10-24	4.84	4.94	4.84	4.91	4068000
1996-10-25	4.91	4.91	4.83	4.84	2136000
1996-10-28	4.84	4.92	4.84	4.91	3192800
1996-10-29	4.92	4.98	4.88	4.97	3193600
1996-10-30	4.94	4.98	4.94	4.94	1468800
1996-10-31	4.92	5.06	4.92	5.03	2191200
1996-11-01	5.08	5.11	5.05	5.06	1556000
1996-11-04	5.06	5.20	5.03	5.19	1497600
1996-11-05	5.13	5.22	5.11	5.16	3415200
1996-11-06	5.16	5.33	5.16	5.31	3900800
1996-11-07	5.31	5.39	5.31	5.36	2040800
1996-11-08	5.36	5.50	5.31	5.34	3601600
1996-11-11	5.31	5.38	5.28	5.38	626400
1996-11-12	5.36	5.41	5.33	5.33	1230400
1996-11-13	5.31	5.38	5.27	5.31	1515200
1996-11-14	5.25	5.30	5.23	5.28	1335200
1996-11-15	5.23	5.33	5.17	5.20	2484000
1996-11-18	5.23	5.30	5.22	5.28	1191200
1996-11-19	5.44	5.45	5.34	5.36	2435200
1996-11-20	5.36	5.36	5.30	5.31	796000
1996-11-21	5.30	5.31	5.27	5.30	1244000
1996-11-22	5.31	5.41	5.28	5.31	3451200
1996-11-25	5.27	5.36	5.25	5.34	1284000
1996-11-26	5.47	5.50	5.34	5.38	1860800
1996-11-27	5.38	5.38	5.28	5.30	1928800
1996-11-29	5.27	5.33	5.22	5.22	1431200
1996-12-02	5.23	5.25	5.22	5.23	2631200
1996-12-03	5.25	5.25	5.14	5.14	1376000
1996-12-04	5.16	5.16	5.11	5.11	1336000
1996-12-05	5.08	5.22	5.06	5.22	1234400
1996-12-06	5.14	5.30	5.08	5.17	2668000
1996-12-09	5.20	5.30	5.20	5.27	1742400
1996-12-10	5.22	5.23	5.16	5.19	1112800
1996-12-11	5.03	5.28	5.02	5.16	3386400
1996-12-12	5.19	5.22	5.11	5.13	801600
1996-12-13	5.09	5.13	5.02	5.02	1054400
1996-12-16	5.03	5.13	5.03	5.08	1556000
1996-12-17	5.19	5.30	5.13	5.27	3263200
1996-12-18	5.28	5.28	5.16	5.17	1498400
1996-12-19	5.20	5.30	5.19	5.22	1724000
1996-12-20	5.28	5.33	5.25	5.28	2624800
1996-12-23	5.28	5.34	5.28	5.34	1729600
1996-12-24	5.33	5.34	5.30	5.34	492800
1996-12-26	5.31	5.36	5.31	5.36	1373600
1996-12-27	5.34	5.42	5.34	5.41	637600
1996-12-30	5.41	5.41	5.36	5.39	930400
1996-12-31	5.41	5.41	5.33	5.34	1032000
1997-01-02	5.31	5.36	5.30	5.36	2947200
1997-01-03	5.36	5.41	5.36	5.38	2508800
1997-01-06	5.36	5.44	5.36	5.44	1672000
1997-01-07	5.39	5.42	5.33	5.41	2579200
1997-01-08	5.44	5.44	5.38	5.44	1165600
1997-01-09	5.44	5.44	5.36	5.39	980800
1997-01-10	5.39	5.39	5.25	5.27	1623200
1997-01-13	5.25	5.31	5.23	5.28	1481600
1997-01-14	5.30	5.39	5.30	5.39	1392800
1997-01-15	5.39	5.41	5.36	5.38	1030400
1997-01-16	5.33	5.36	5.30	5.31	632000
1997-01-17	5.28	5.31	5.23	5.25	2168800
1997-01-20	5.22	5.27	5.20	5.27	983200
1997-01-21	5.20	5.41	5.20	5.38	1462400
1997-01-22	5.41	5.42	5.33	5.39	1332800
1997-01-23	5.42	5.42	5.34	5.34	880800
1997-01-24	5.36	5.36	5.27	5.30	614400
1997-01-27	5.31	5.31	5.17	5.19	705600
1997-01-28	5.19	5.20	5.11	5.14	2235200
1997-01-29	5.16	5.20	5.16	5.17	2006400
1997-01-30	5.17	5.17	5.00	5.02	4012000
1997-01-31	5.03	5.08	4.97	4.97	5411200
1997-02-03	5.02	5.03	4.98	5.00	5462400
1997-02-04	5.00	5.06	5.00	5.05	2284800
1997-02-05	5.02	5.06	4.98	4.98	5008800
1997-02-06	5.00	5.03	4.98	5.00	3940800
1997-02-07	5.03	5.06	5.02	5.06	3445600
1997-02-10	5.06	5.08	5.00	5.00	2057600
1997-02-11	5.03	5.08	5.00	5.08	2651200
1997-02-12	5.06	5.11	5.03	5.03	1884000
1997-02-13	5.03	5.25	5.03	5.23	2535200
1997-02-14	5.22	5.28	5.16	5.19	2934400
1997-02-18	5.17	5.27	5.16	5.20	2970400
1997-02-19	5.31	5.31	5.20	5.23	3152000
1997-02-20	5.22	5.28	5.17	5.20	1570400
1997-02-21	5.20	5.22	5.13	5.14	1110400
1997-02-24	5.13	5.22	5.13	5.22	1180800
1997-02-25	5.20	5.22	5.17	5.20	604800
1997-02-26	5.22	5.22	5.09	5.16	2362400
1997-02-27	5.16	5.17	5.11	5.13	844000
1997-02-28	5.14	5.14	5.05	5.05	1017600
1997-03-03	5.11	5.16	5.08	5.11	1339200
1997-03-04	5.08	5.14	5.06	5.08	1039200
1997-03-05	5.03	5.09	5.03	5.05	1295200
1997-03-06	5.08	5.19	5.06	5.13	3694400
1997-03-07	5.13	5.16	5.09	5.16	1792000
1997-03-10	5.14	5.23	5.14	5.19	1203200
1997-03-11	5.19	5.23	5.17	5.22	605600
1997-03-12	5.23	5.23	5.11	5.17	1346400
1997-03-13	5.13	5.16	5.05	5.05	811200
1997-03-14	5.05	5.14	5.03	5.11	820000
1997-03-17	5.06	5.09	5.00	5.03	804000
1997-03-18	5.06	5.17	5.03	5.17	2199200
1997-03-19	5.16	5.17	5.03	5.11	2285600
1997-03-20	5.09	5.14	5.06	5.14	1564000
1997-03-21	5.09	5.14	5.09	5.13	1188000
1997-03-24	5.11	5.14	5.09	5.14	992000
1997-03-25	5.09	5.19	5.09	5.17	1521600
1997-03-26	5.17	5.20	5.14	5.16	1171200
1997-03-27	5.14	5.17	5.03	5.06	1586400
1997-03-31	5.06	5.06	4.69	4.69	3034400
1997-04-01	4.81	5.06	4.80	5.06	2540800
1997-04-02	4.98	5.02	4.95	5.00	1877600
1997-04-03	4.97	5.02	4.97	4.98	892800
1997-04-04	4.95	5.02	4.95	5.00	608800
1997-04-07	5.03	5.03	5.00	5.03	901600
1997-04-08	5.05	5.05	4.98	5.02	989600
1997-04-09	5.03	5.06	4.98	5.05	1171200
1997-04-10	5.09	5.09	5.03	5.03	820000
1997-04-11	5.00	5.00	4.98	5.00	763200
1997-04-14	4.98	5.00	4.98	4.98	1005600
1997-04-15	4.98	5.03	4.98	5.00	1116000
1997-04-16	4.98	5.00	4.95	4.98	1663200
1997-04-17	4.94	5.02	4.94	4.97	1616800
1997-04-18	4.98	5.02	4.98	5.02	712800
1997-04-21	5.00	5.08	5.00	5.05	1674400
1997-04-22	5.03	5.06	5.02	5.05	2828000
1997-04-23	5.05	5.16	5.05	5.16	1058400
1997-04-24	5.19	5.25	5.19	5.23	1604800
1997-04-25	5.23	5.25	5.16	5.16	1364800
1997-04-28	5.14	5.22	5.13	5.22	1445600
1997-04-29	5.22	5.28	5.19	5.28	4206400
1997-04-30	5.25	5.44	5.23	5.38	1794400
1997-05-01	5.38	5.44	5.38	5.41	852000
1997-05-02	5.41	5.55	5.41	5.53	931200
1997-05-05	5.56	5.73	5.48	5.72	3538400
1997-05-06	5.66	5.70	5.47	5.50	2484800
1997-05-07	5.52	5.59	5.48	5.56	1488800
1997-05-08	5.50	5.56	5.38	5.38	1555200
1997-05-09	5.39	5.61	5.39	5.56	2736000
1997-05-12	5.61	5.67	5.59	5.64	2185600
1997-05-13	5.64	5.72	5.64	5.70	1355200
1997-05-14	5.75	5.75	5.67	5.69	1110400
1997-05-15	5.72	5.91	5.70	5.88	3208800
1997-05-16	5.95	6.05	5.92	6.02	2995200
1997-05-19	5.94	6.00	5.91	5.94	1952000
1997-05-20	5.97	6.09	5.97	6.09	1424800
1997-05-21	6.13	6.19	6.11	6.13	2993600
1997-05-22	6.11	6.19	6.11	6.17	2664000
1997-05-23	6.20	6.25	6.19	6.25	1776800
1997-05-27	6.25	6.27	6.16	6.22	2751200
1997-05-28	6.17	6.23	6.17	6.19	1744000
1997-05-29	6.20	6.25	6.17	6.23	692800
1997-05-30	6.17	6.38	6.16	6.38	2198400
1997-06-02	6.33	6.38	6.27	6.30	1599200
1997-06-03	6.28	6.31	6.22	6.30	2126400
1997-06-04	6.30	6.42	6.28	6.34	1668800
1997-06-05	6.31	6.36	6.31	6.34	2621600
1997-06-06	6.30	6.33	6.25	6.27	2636800
1997-06-09	6.27	6.30	6.23	6.25	1648000
1997-06-10	6.27	6.30	6.25	6.28	1543200
1997-06-11	6.30	6.30	6.23	6.27	1188000
1997-06-12	6.25	6.38	6.23	6.38	1885600
1997-06-13	6.38	6.38	6.27	6.27	1545600
1997-06-16	6.30	6.30	6.23	6.27	2152000
1997-06-17	6.23	6.25	6.14	6.19	1908800
1997-06-18	6.19	6.19	6.13	6.14	3746400
1997-06-19	6.13	6.14	6.06	6.09	2086400
1997-06-20	6.08	6.28	6.08	6.28	2840800
1997-06-23	6.25	6.31	6.23	6.25	1936800
1997-06-24	6.25	6.38	6.22	6.37	2312000
1997-06-25	6.38	6.38	6.23	6.28	1195200
1997-06-26	6.25	6.38	6.25	6.38	2162400
1997-06-27	6.34	6.38	6.31	6.34	931200
1997-06-30	6.31	6.33	5.91	5.91	1645600
1997-07-01	6.06	6.29	6.06	6.29	2355200
1997-07-02	6.25	6.29	6.20	6.28	1691200
1997-07-03	6.33	6.36	6.27	6.35	697600
1997-07-07	6.29	6.46	6.29	6.42	1355200
1997-07-08	6.39	6.48	6.38	6.47	1432800
1997-07-09	6.44	6.45	6.30	6.30	1520000
1997-07-10	6.34	6.43	6.33	6.41	914400
1997-07-11	6.44	6.45	6.35	6.43	991200
1997-07-14	6.39	6.41	6.30	6.30	860800
1997-07-15	6.31	6.34	6.27	6.34	1168800
1997-07-16	6.33	6.48	6.33	6.46	1059200
1997-07-17	6.37	6.68	6.36	6.60	3404800
1997-07-18	6.61	6.61	6.52	6.56	1359200
1997-07-21	6.56	6.56	6.50	6.56	821600
1997-07-22	6.55	6.66	6.53	6.63	1580800
1997-07-23	6.61	7.05	6.55	7.02	2932000
1997-07-24	6.97	7.02	6.89	7.01	1868800
1997-07-25	6.99	7.00	6.94	7.00	1254400
1997-07-28	6.97	7.00	6.85	6.86	580800
1997-07-29	6.83	6.88	6.75	6.83	3867200
1997-07-30	6.84	7.00	6.84	6.91	1004000
1997-07-31	6.91	7.00	6.89	6.97	1704000
1997-08-01	6.88	6.88	6.78	6.82	1045600
1997-08-04	6.80	6.87	6.80	6.84	693600
1997-08-05	6.78	6.84	6.77	6.83	1003200
1997-08-06	6.75	6.97	6.75	6.94	10116000
1997-08-07	6.99	6.99	6.87	6.88	1293600
1997-08-08	6.84	6.84	6.68	6.68	812000
1997-08-11	6.70	6.72	6.65	6.70	1178400
1997-08-12	6.65	6.68	6.63	6.65	1210400
1997-08-13	6.68	6.70	6.61	6.63	1365600
1997-08-14	6.59	6.63	6.48	6.51	1141600
1997-08-15	6.49	6.55	6.49	6.54	4483200
1997-08-18	6.57	6.59	6.52	6.55	1547200
1997-08-19	6.54	6.72	6.54	6.70	1296800
1997-08-20	6.69	7.01	6.69	7.00	3108800
1997-08-21	6.98	6.98	6.87	6.98	1457600
1997-08-22	6.98	6.98	6.90	6.92	1533600
1997-08-25	6.91	6.94	6.91	6.91	1305600
1997-08-26	6.90	6.94	6.90	6.93	818400
1997-08-27	6.91	6.94	6.91	6.91	1472000
1997-08-28	6.91	6.94	6.84	6.91	1727200
1997-08-29	6.88	6.93	6.87	6.88	2027200
1997-09-02	6.89	6.95	6.89	6.92	2957600
1997-09-03	6.92	7.05	6.92	7.05	5412000
1997-09-04	7.05	7.23	7.01	7.09	1644000
1997-09-05	7.05	7.16	7.05	7.09	751200
1997-09-08	7.12	7.14	7.05	7.08	350400
1997-09-09	6.97	7.11	6.91	7.05	826400
1997-09-10	7.02	7.02	6.88	6.89	618400
1997-09-11	6.88	6.90	6.80	6.81	1427200
1997-09-12	6.78	6.87	6.70	6.87	1688000
1997-09-15	6.87	6.91	6.84	6.87	1352800
1997-09-16	6.82	6.91	6.82	6.91	1728800
1997-09-17	6.90	6.94	6.88	6.91	1851200
1997-09-18	6.90	7.02	6.90	7.02	1340800
1997-09-19	7.02	7.02	6.92	6.95	1926400
1997-09-22	6.92	6.94	6.88	6.91	1725600
1997-09-23	6.91	6.91	6.81	6.84	1226400
1997-09-24	6.81	6.84	6.73	6.73	1244800
1997-09-25	6.73	6.87	6.70	6.73	2144000
1997-09-26	6.73	6.75	6.72	6.72	1103200
1997-09-29	6.73	6.90	6.73	6.84	776800
1997-09-30	6.85	6.95	6.78	6.78	1734400
1997-10-01	6.78	6.85	6.78	6.83	936800
1997-10-02	6.80	6.92	6.79	6.89	880000
1997-10-03	6.88	6.94	6.87	6.90	937600
1997-10-06	6.88	7.00	6.88	6.98	883200
1997-10-07	6.95	7.04	6.94	7.03	628800
1997-10-08	7.01	7.03	6.81	6.82	832800
1997-10-09	6.80	6.80	6.66	6.75	1207200
1997-10-10	6.72	6.84	6.70	6.76	705600
1997-10-13	6.73	6.79	6.73	6.76	511200
1997-10-14	6.76	6.80	6.75	6.77	948800
1997-10-15	6.63	6.70	6.59	6.69	975200
1997-10-16	6.63	6.68	6.48	6.48	1729600
1997-10-17	6.48	6.52	6.41	6.45	1507200
1997-10-20	6.45	6.54	6.41	6.53	720000
1997-10-21	6.56	6.74	6.53	6.71	1360000
1997-10-22	6.71	6.87	6.71	6.78	1700800
1997-10-23	6.70	6.70	6.44	6.59	5567200
1997-10-24	6.62	6.62	6.44	6.53	3351200
1997-10-27	6.47	6.48	6.23	6.23	1906400
1997-10-28	6.00	6.36	5.81	6.36	11075200
1997-10-29	6.39	6.59	6.39	6.51	1809600
1997-10-30	6.44	6.44	6.26	6.31	1575200
1997-10-31	6.39	6.41	6.26	6.36	3094400
1997-11-03	6.36	6.44	6.32	6.36	1059200
1997-11-04	6.28	6.37	6.27	6.34	936000
1997-11-05	6.34	6.41	6.30	6.38	821600
1997-11-06	6.38	6.38	6.24	6.33	801600
1997-11-07	6.24	6.24	6.14	6.17	1308800
1997-11-10	6.10	6.16	6.10	6.15	1245600
1997-11-11	6.15	6.23	6.14	6.21	2260000
1997-11-12	6.18	6.18	5.91	5.91	12111200
1997-11-13	5.96	5.97	5.73	5.84	2419200
1997-11-14	5.92	5.95	5.84	5.84	2863200
1997-11-17	5.94	6.03	5.94	5.94	2389600
1997-11-18	5.92	5.93	5.80	5.86	2009600
1997-11-19	5.75	5.80	5.53	5.62	2812000
1997-11-20	5.69	5.84	5.63	5.66	4044800
1997-11-21	5.75	5.80	5.72	5.72	4691200
1997-11-24	5.75	5.80	5.66	5.69	3281600
1997-11-25	5.66	5.77	5.66	5.72	2852800
1997-11-26	5.70	5.75	5.63	5.66	3540800
1997-11-28	5.66	5.78	5.66	5.77	861600
1997-12-01	5.81	6.00	5.81	6.00	2201600
1997-12-02	6.00	6.00	5.96	6.00	3132800
1997-12-03	5.97	6.16	5.94	6.00	3533600
1997-12-04	5.98	6.15	5.97	6.15	2145600
1997-12-05	6.15	6.36	6.11	6.36	2759200
1997-12-08	6.39	6.55	6.24	6.36	3024000
1997-12-09	6.33	6.34	6.19	6.23	5344800
1997-12-10	6.23	6.25	6.17	6.23	1716000
1997-12-11	6.11	6.11	5.95	6.04	3367200
1997-12-12	6.04	6.05	5.89	6.00	2020800
1997-12-15	5.99	6.16	5.99	6.13	1555200
1997-12-16	6.13	6.21	6.13	6.20	1159200
1997-12-17	6.25	6.38	6.25	6.38	2728800
1997-12-18	6.36	6.37	6.25	6.28	2839200
1997-12-19	6.27	6.27	6.17	6.25	2592000
1997-12-22	6.23	6.30	6.23	6.25	4405600
1997-12-23	6.25	6.26	6.13	6.13	1051200
1997-12-24	6.13	6.16	6.10	6.16	784000
1997-12-26	6.13	6.16	6.10	6.16	776000
1997-12-29	6.16	6.34	6.16	6.34	1067200
1997-12-30	6.35	6.36	6.30	6.34	789600
1997-12-31	6.32	6.40	6.32	6.39	921600
1998-01-02	6.38	6.40	6.27	6.27	876800
1998-01-05	6.25	6.29	6.19	6.29	968800
1998-01-06	6.23	6.33	6.22	6.29	1359200
1998-01-07	6.13	6.24	6.04	6.23	3578400
1998-01-08	6.19	6.19	6.05	6.06	1415200
1998-01-09	6.02	6.02	5.84	5.92	1528800
1998-01-12	5.73	5.93	5.67	5.92	2719200
1998-01-13	5.91	5.95	5.85	5.87	1122400
1998-01-14	5.90	6.00	5.90	6.00	1740800
1998-01-15	6.01	6.07	5.96	5.99	1544800
1998-01-16	6.02	6.06	5.95	6.01	767200
1998-01-20	6.02	6.20	6.00	6.16	1417600
1998-01-21	6.13	6.22	6.13	6.20	1870400
1998-01-22	6.13	6.20	6.07	6.16	1604000
1998-01-23	6.17	6.17	6.09	6.11	1000800
1998-01-26	6.14	6.16	6.05	6.08	1112000
1998-01-27	6.08	6.16	6.07	6.15	1700800
1998-01-28	6.14	6.20	6.12	6.16	1996000
1998-01-29	6.13	6.25	6.12	6.25	3032800
1998-01-30	6.38	6.80	6.38	6.80	8120000
1998-02-02	6.80	7.05	6.73	7.02	5585600
1998-02-03	6.97	7.39	6.90	7.34	5135200
1998-02-04	7.27	7.55	7.25	7.45	5832000
1998-02-05	7.45	7.65	7.45	7.61	3686400
1998-02-06	7.50	7.66	7.41	7.66	4620000
1998-02-09	7.63	7.72	7.57	7.67	1695200
1998-02-10	7.58	7.69	7.53	7.67	2482400
1998-02-11	7.64	7.73	7.52	7.52	2500800
1998-02-12	7.52	7.56	7.44	7.56	1680000
1998-02-13	7.56	7.59	7.45	7.49	1634400
1998-02-17	7.53	7.60	7.48	7.58	1412800
1998-02-18	7.55	7.71	7.55	7.68	1459200
1998-02-19	7.66	7.69	7.57	7.68	1896800
1998-02-20	7.67	7.67	7.59	7.63	1848800
1998-02-23	7.63	7.67	7.56	7.66	1327200
1998-02-24	7.63	7.69	7.59	7.68	1029600
1998-02-25	7.65	7.77	7.63	7.71	3044800
1998-02-26	7.63	7.68	7.63	7.66	1287200
1998-02-27	7.66	7.72	7.66	7.68	743200
1998-03-02	7.71	7.83	7.70	7.78	1011200
1998-03-03	7.78	7.80	7.75	7.77	884000
1998-03-04	7.75	7.80	7.71	7.75	605600
1998-03-05	7.64	7.67	7.63	7.63	1151200
1998-03-06	7.63	7.83	7.63	7.81	947200
1998-03-09	7.78	7.81	7.76	7.79	707200
1998-03-10	7.80	7.95	7.80	7.91	1540800
1998-03-11	7.88	7.94	7.86	7.91	878400
1998-03-12	7.91	8.11	7.91	8.03	1445600
1998-03-13	8.06	8.12	8.01	8.09	1132800
1998-03-16	8.09	8.13	8.05	8.13	787200
1998-03-17	8.13	8.25	8.13	8.21	1159200
1998-03-18	8.18	8.24	8.16	8.22	590400
1998-03-19	8.23	8.33	8.23	8.26	1040000
1998-03-20	8.23	8.27	8.18	8.20	884000
1998-03-23	8.16	8.19	8.09	8.09	801600
1998-03-24	8.08	8.20	8.06	8.14	769600
1998-03-25	8.16	8.23	8.01	8.09	1547200
1998-03-26	8.06	8.22	8.02	8.16	994400
1998-03-27	8.20	8.21	7.95	8.05	1698400
1998-03-30	7.98	8.04	7.84	7.91	1170400
1998-03-31	7.95	7.99	7.90	7.91	1320000
1998-04-01	7.92	8.29	7.92	8.27	2013600
1998-04-02	8.16	8.37	8.16	8.32	1750400
1998-04-03	8.32	8.32	8.16	8.24	1452800
1998-04-06	8.24	8.41	8.24	8.33	1775200
1998-04-07	8.30	8.30	8.08	8.16	2192800
1998-04-08	8.16	8.16	7.96	7.98	1279200
1998-04-09	8.02	8.04	7.91	7.95	1627200
1998-04-13	7.76	7.92	7.75	7.82	2155200
1998-04-14	7.82	7.87	7.77	7.84	1723200
1998-04-15	7.82	7.94	7.81	7.90	4887200
1998-04-16	7.92	7.94	7.86	7.88	4407200
1998-04-17	7.86	7.88	7.83	7.83	1596800
1998-04-20	7.86	7.86	7.75	7.78	1395200
1998-04-21	7.77	7.77	7.57	7.66	1692800
1998-04-22	7.70	7.72	7.65	7.65	1298400
1998-04-23	7.72	7.74	7.48	7.61	1834400
1998-04-24	7.50	7.62	7.46	7.57	3057600
1998-04-27	7.43	7.50	7.38	7.41	2215200
1998-04-28	7.91	7.91	7.61	7.62	3020800
1998-04-29	7.67	7.75	7.65	7.70	2264800
1998-04-30	7.86	8.15	7.84	8.13	3794400
1998-05-01	8.14	8.30	8.13	8.29	2174400
1998-05-04	8.44	8.63	8.44	8.63	7149600
1998-05-05	8.58	8.58	8.49	8.51	2978400
1998-05-06	8.48	8.48	8.27	8.27	2343200
1998-05-07	8.30	8.30	8.16	8.22	1335200
1998-05-08	8.25	8.31	8.19	8.19	1392000
1998-05-11	8.16	8.28	8.13	8.28	1732000
1998-05-12	8.28	8.28	8.14	8.18	5400800
1998-05-13	8.15	8.21	8.13	8.17	1145600
1998-05-14	8.17	8.33	8.16	8.32	1856000
1998-05-15	8.32	8.32	8.23	8.23	766400
1998-05-18	8.23	8.28	8.13	8.20	936000
1998-05-19	8.17	8.27	8.17	8.23	1936000
1998-05-20	8.25	8.27	8.19	8.23	1605600
1998-05-21	8.24	8.33	8.13	8.27	2290400
1998-05-22	8.27	8.27	8.19	8.22	838400
1998-05-26	8.22	8.27	8.08	8.08	1457600
1998-05-27	7.86	7.95	7.78	7.87	2884000
1998-05-28	7.87	7.98	7.83	7.98	3968800
1998-05-29	8.00	8.05	7.98	7.99	1964800
1998-06-01	7.99	8.12	7.97	8.01	849600
1998-06-02	8.03	8.29	8.03	8.16	1759200
1998-06-03	8.16	8.17	8.02	8.05	1617600
1998-06-04	8.03	8.08	7.99	8.07	839200
1998-06-05	8.04	8.12	7.96	8.02	957600
1998-06-08	8.05	8.27	8.05	8.26	1444800
1998-06-09	8.31	8.36	8.22	8.30	922000
1998-06-10	8.31	8.31	7.91	7.95	1498000
1998-06-11	7.97	8.00	7.66	7.66	2289600
1998-06-12	7.50	7.59	7.44	7.50	2472400
1998-06-15	7.38	7.38	7.08	7.28	3192000
1998-06-16	7.23	7.48	7.23	7.48	2678000
1998-06-17	7.50	7.89	7.50	7.59	1931600
1998-06-18	7.58	7.67	7.48	7.58	1443200
1998-06-19	7.22	7.47	7.22	7.36	2087200
1998-06-22	7.36	7.42	7.27	7.34	1061200
1998-06-23	7.34	7.53	7.34	7.50	2229200
1998-06-24	7.50	7.58	7.47	7.56	1849600
1998-06-25	7.58	7.58	7.45	7.55	2033600
1998-06-26	7.61	7.81	7.61	7.73	858800
1998-06-29	7.73	7.92	7.66	7.81	938400
1998-06-30	7.83	7.86	7.58	7.58	1409600
1998-07-01	7.81	8.06	7.81	8.06	1878400
1998-07-02	8.16	8.27	8.11	8.25	1838800
1998-07-06	8.25	8.34	8.16	8.34	1521600
1998-07-07	8.41	8.59	8.38	8.56	2964000
1998-07-08	8.63	8.91	8.62	8.91	2885200
1998-07-09	8.91	9.08	8.84	9.00	3056000
1998-07-10	8.95	9.33	8.88	9.31	2736000
1998-07-13	8.97	9.11	8.95	9.03	2655600
1998-07-14	9.05	9.20	9.00	9.20	1836400
1998-07-15	9.25	9.27	9.20	9.27	3275200
1998-07-16	9.25	9.38	9.20	9.33	13559200
1998-07-17	9.39	9.55	9.27	9.47	2205200
1998-07-20	9.50	9.56	9.19	9.20	1606000
1998-07-21	9.22	9.25	8.89	9.22	1314800
1998-07-22	9.16	9.17	8.78	8.88	1590000
1998-07-23	8.81	8.86	8.63	8.63	1089200
1998-07-24	8.66	8.81	8.56	8.77	1220000
1998-07-27	8.73	9.13	8.63	9.08	2076000
1998-07-28	9.14	9.14	8.63	8.64	1980000
1998-07-29	8.75	9.08	8.72	8.94	1590400
1998-07-30	8.94	8.98	8.75	8.75	778800
1998-07-31	8.70	8.73	8.58	8.59	784000
1998-08-03	8.66	8.72	8.52	8.55	652800
1998-08-04	8.67	8.69	8.31	8.33	1024000
1998-08-05	8.33	8.45	8.06	8.30	1186400
1998-08-06	8.30	8.42	8.30	8.34	834400
1998-08-07	8.34	8.48	8.25	8.34	1012400
1998-08-10	8.28	8.28	8.13	8.14	988800
1998-08-11	8.02	8.02	7.63	7.73	2912000
1998-08-12	7.86	7.98	7.78	7.84	1701600
1998-08-13	7.72	7.81	7.63	7.73	1157600
1998-08-14	7.84	7.91	7.66	7.66	797600
1998-08-17	7.66	7.86	7.56	7.84	772400
1998-08-18	7.77	7.92	7.66	7.81	1456400
1998-08-19	7.88	7.88	7.59	7.70	1229200
1998-08-20	7.70	7.77	7.52	7.61	1204800
1998-08-21	7.50	7.59	7.44	7.55	1493600
1998-08-24	7.53	7.80	7.52	7.78	943200
1998-08-25	7.77	7.92	7.53	7.70	1592400
1998-08-26	7.63	7.73	7.45	7.69	2530800
1998-08-27	7.53	7.58	7.20	7.31	2367600
1998-08-28	7.27	7.36	7.06	7.23	2019600
1998-08-31	7.25	7.31	6.28	6.28	2518800
1998-09-01	6.44	7.09	6.28	7.03	6057200
1998-09-02	7.08	7.09	6.63	6.69	2074400
1998-09-03	6.53	6.89	6.53	6.84	1528400
1998-09-04	6.78	7.06	6.78	7.06	2093600
1998-09-08	7.56	7.56	7.33	7.34	1725600
1998-09-09	7.66	7.66	7.19	7.22	1521600
1998-09-10	7.16	7.16	6.81	6.84	1326800
1998-09-11	6.89	7.28	6.83	7.28	1393600
1998-09-14	7.38	7.97	7.38	7.92	1992000
1998-09-15	7.81	8.25	7.67	8.25	1979600
1998-09-16	8.19	8.19	7.77	7.81	1054800
1998-09-17	7.72	7.98	7.59	7.94	1042800
1998-09-18	7.73	7.97	7.70	7.89	1480400
1998-09-21	7.83	7.97	7.59	7.95	1182400
1998-09-22	7.89	7.95	7.50	7.77	975600
1998-09-23	7.77	7.92	7.55	7.84	1636000
1998-09-24	7.75	8.03	7.53	7.55	2008800
1998-09-25	7.44	7.56	7.36	7.41	1410800
1998-09-28	7.47	7.73	7.47	7.70	1208400
1998-09-29	7.67	7.72	7.42	7.70	1297600
1998-09-30	7.59	7.59	7.00	7.14	2476800
1998-10-01	6.92	7.08	6.64	6.91	1964000
1998-10-02	6.84	6.89	6.66	6.81	1628000
1998-10-05	6.70	6.83	6.38	6.83	1682800
1998-10-06	7.00	7.03	6.44	6.55	1862400
1998-10-07	6.61	7.30	6.59	7.30	3024000
1998-10-08	6.88	7.64	6.88	7.63	3590000
1998-10-09	7.64	8.25	7.64	8.14	4760400
1998-10-12	8.58	8.75	8.08	8.11	4947200
1998-10-13	8.25	8.36	8.09	8.09	2484000
1998-10-14	8.14	8.64	8.05	8.25	3546000
1998-10-15	8.14	8.75	8.14	8.75	2419600
1998-10-16	8.81	9.16	8.69	9.09	4993200
1998-10-19	8.94	9.19	8.86	9.05	2856000
1998-10-20	9.20	9.22	8.73	8.80	2933200
1998-10-21	8.80	8.80	8.30	8.50	2996000
1998-10-22	8.50	8.55	8.41	8.50	2165200
1998-10-23	8.52	8.56	8.38	8.38	1499600
1998-10-26	8.39	8.59	8.33	8.55	2259200
1998-10-27	8.98	9.75	8.95	9.13	9133200
1998-10-28	8.70	9.56	8.69	9.56	3282800
1998-10-29	9.47	9.70	9.34	9.47	2804400
1998-10-30	9.39	9.59	9.33	9.53	2080400
1998-11-02	9.59	9.73	9.38	9.53	2296000
1998-11-03	9.59	9.59	9.44	9.48	1467600
1998-11-04	9.61	9.63	9.50	9.56	2143600
1998-11-05	9.50	9.69	9.34	9.63	3580400
1998-11-06	9.56	9.97	9.56	9.73	1388800
1998-11-09	9.50	9.53	9.38	9.39	1555200
1998-11-10	9.39	9.77	9.23	9.70	2212800
1998-11-11	9.70	9.72	9.19	9.23	1078400
1998-11-12	9.27	9.95	9.16	9.75	2180800
1998-11-13	9.75	9.75	9.33	9.52	2340000
1998-11-16	9.56	9.89	9.50	9.83	1461600
1998-11-17	9.77	9.81	9.53	9.67	1184400
1998-11-18	9.44	9.64	9.33	9.56	1142400
1998-11-19	9.63	9.67	9.27	9.50	1632000
1998-11-20	9.47	9.48	9.03	9.27	2325600
1998-11-23	9.47	9.67	9.25	9.56	3742800
1998-11-24	9.50	9.98	9.48	9.80	2324000
1998-11-25	9.72	9.88	9.70	9.78	1044000
1998-11-27	9.78	9.81	9.64	9.64	308400
1998-11-30	9.70	9.78	9.22	9.22	1011200
1998-12-01	9.22	9.42	9.17	9.38	1295200
1998-12-02	9.31	9.52	9.27	9.52	943200
1998-12-03	9.53	9.61	9.45	9.61	1048000
1998-12-04	9.56	10.00	9.56	9.97	2180800
1998-12-07	9.88	10.55	9.88	10.55	2369600
1998-12-08	10.16	10.25	10.05	10.08	2644800
1998-12-09	10.13	10.13	9.63	9.78	1589600
1998-12-10	9.78	9.78	9.44	9.56	1138400
1998-12-11	9.45	9.69	9.27	9.64	1529600
1998-12-14	9.66	9.67	9.22	9.25	1297200
1998-12-15	9.41	9.58	9.31	9.44	2207600
1998-12-16	9.47	9.73	9.34	9.63	1263200
1998-12-17	9.67	10.48	9.66	10.45	2211200
1998-12-18	10.08	10.20	9.95	10.03	2926800
1998-12-21	9.97	10.36	9.95	10.33	1482400
1998-12-22	10.48	10.48	10.25	10.47	1452000
1998-12-23	10.50	10.77	10.50	10.56	2526800
1998-12-24	10.45	10.63	10.44	10.63	351600
1998-12-28	10.56	10.78	10.56	10.69	1107200
1998-12-29	10.70	11.33	10.69	10.97	1854800
1998-12-30	10.98	11.09	10.89	11.00	1374000
1998-12-31	11.02	11.31	10.95	10.97	2762800
1999-01-04	10.98	11.17	10.95	11.00	3002000
1999-01-05	10.98	10.98	10.61	10.66	2216800
1999-01-06	10.63	10.81	10.58	10.78	2452400
1999-01-07	10.59	10.72	10.59	10.69	1829600
1999-01-08	10.38	10.69	10.33	10.39	2576800
1999-01-11	10.45	10.45	10.08	10.22	1374000
1999-01-12	10.13	10.16	9.89	9.94	2104000
1999-01-13	9.92	10.39	9.75	10.25	1749200
1999-01-14	10.47	11.06	10.47	10.89	5095200
1999-01-15	10.89	11.08	10.75	11.08	3864000
1999-01-19	11.03	11.05	10.84	10.91	2102800
1999-01-20	11.00	11.09	10.86	10.88	1630800
1999-01-21	10.83	10.92	10.66	10.70	1686400
1999-01-22	10.67	10.67	10.39	10.47	1612400
1999-01-25	10.53	10.59	10.41	10.50	1212400
1999-01-26	10.50	10.66	10.47	10.47	2307600
1999-01-27	10.52	10.83	10.52	10.73	2371600
1999-01-28	10.73	10.98	10.69	10.70	2901600
1999-01-29	11.00	11.03	10.70	10.72	4150800
1999-02-01	10.88	11.44	10.88	11.23	4757600
1999-02-02	11.16	11.38	11.02	11.14	3477600
1999-02-03	11.20	12.25	11.17	12.06	3748400
1999-02-04	12.00	12.20	11.88	12.14	5103200
1999-02-05	12.13	12.33	11.84	12.31	3740000
1999-02-08	12.31	12.63	12.27	12.53	2512800
1999-02-09	12.16	12.47	12.13	12.34	3889200
1999-02-10	12.19	12.20	11.56	11.98	3209600
1999-02-11	11.75	12.22	11.63	12.19	6230000
1999-02-12	12.13	12.39	11.94	12.39	2221600
1999-02-16	12.36	12.41	12.13	12.23	1523600
1999-02-17	12.17	12.33	12.14	12.31	1451600
1999-02-18	12.31	12.44	12.22	12.36	2019600
1999-02-19	12.42	12.44	12.17	12.25	2168000
1999-02-22	12.25	12.31	11.89	11.91	2825200
1999-02-23	11.70	11.80	11.58	11.63	3438400
1999-02-24	11.75	11.80	11.31	11.33	1877600
1999-02-25	11.34	11.50	11.14	11.28	2012800
1999-02-26	11.22	11.38	10.83	10.95	3952800
1999-03-01	11.02	11.63	11.02	11.53	3214400
1999-03-02	11.47	12.33	11.45	12.30	2947600
1999-03-03	12.02	12.17	11.86	11.94	5754400
1999-03-04	11.91	11.95	11.77	11.88	2669600
1999-03-05	12.00	12.00	11.72	11.77	2606400
1999-03-08	11.81	12.05	11.77	11.91	2148800
1999-03-09	11.89	11.91	11.63	11.78	1006000
1999-03-10	11.78	12.09	11.70	12.06	1364800
1999-03-11	12.11	12.23	11.97	12.05	1474400
1999-03-12	12.00	12.22	11.98	12.13	1907600
1999-03-15	12.13	12.88	12.09	12.78	3252000
1999-03-16	12.63	12.77	12.53	12.53	3073600
1999-03-17	12.41	12.53	12.33	12.52	1724400
1999-03-18	12.47	12.50	12.27	12.41	1527200
1999-03-19	12.09	12.98	12.09	12.67	3101200
1999-03-22	12.66	13.11	12.59	12.92	3171200
1999-03-23	12.73	13.23	12.69	13.00	2144000
1999-03-24	12.94	13.17	12.83	12.95	2307200
1999-03-25	13.06	13.23	13.00	13.06	3020400
1999-03-26	13.05	13.20	12.95	13.00	2043600
1999-03-29	12.97	13.22	12.97	13.02	1703200
1999-03-30	12.97	13.27	12.81	12.81	1974800
1999-03-31	12.86	13.63	12.86	13.61	3826800
1999-04-01	13.48	13.50	12.64	12.92	3022800
1999-04-05	12.98	13.00	12.80	12.91	1664400
1999-04-06	12.83	12.88	12.44	12.61	2502000
1999-04-07	12.56	12.80	12.50	12.50	1976400
1999-04-08	12.50	12.66	12.28	12.42	3432000
1999-04-09	12.38	12.55	12.33	12.41	2669600
1999-04-12	12.34	12.81	12.28	12.66	3095200
1999-04-13	12.58	12.73	12.39	12.44	1730400
1999-04-14	12.50	12.91	12.50	12.75	1673200
1999-04-15	12.70	12.92	12.47	12.47	1760800
1999-04-16	12.48	12.69	12.38	12.61	872800
1999-04-19	12.63	13.06	12.63	12.67	1891600
1999-04-20	12.66	12.86	12.52	12.64	1412400
1999-04-21	12.64	13.16	12.55	13.16	1997600
1999-04-22	13.16	13.22	13.05	13.17	941600
1999-04-23	13.09	13.14	13.00	13.03	1037600
1999-04-26	13.06	13.16	12.80	12.83	1484400
1999-04-27	13.56	14.19	13.55	13.70	9152000
1999-04-28	13.73	13.94	13.59	13.59	7261600
1999-04-29	13.75	13.91	13.69	13.91	8991600
1999-04-30	13.88	13.89	13.56	13.56	7956400
1999-05-03	13.58	13.67	13.48	13.52	2181600
1999-05-04	13.47	13.61	13.34	13.45	1740400
1999-05-05	13.34	13.41	13.16	13.31	1950000
1999-05-06	13.27	13.34	13.02	13.02	1192000
1999-05-07	13.03	13.36	13.03	13.17	2769200
1999-05-10	13.17	13.23	13.03	13.23	1602000
1999-05-11	13.25	13.58	13.20	13.33	2460400
1999-05-12	13.56	13.56	13.20	13.28	2579600
1999-05-13	13.34	13.42	13.11	13.23	2931200
1999-05-14	13.13	13.17	12.63	12.72	1678400
1999-05-17	12.61	12.86	12.61	12.83	1388800
1999-05-18	12.84	12.98	12.58	12.59	1337600
1999-05-19	12.73	12.86	12.48	12.63	2677600
1999-05-20	12.63	13.13	12.53	13.05	2766000
1999-05-21	13.05	13.11	12.81	12.89	1515600
1999-05-24	12.63	12.70	12.39	12.47	1404400
1999-05-25	12.47	12.48	12.20	12.20	1662400
1999-05-26	12.22	12.30	11.83	12.30	4034000
1999-05-27	12.36	13.30	12.33	13.00	47392800
1999-05-28	12.75	12.97	12.67	12.75	20469600
1999-06-01	12.73	12.73	12.16	12.30	4806000
1999-06-02	12.28	12.34	12.14	12.19	3652000
1999-06-03	12.16	12.16	11.44	11.50	7234400
1999-06-04	11.50	11.78	11.28	11.50	4768000
1999-06-07	11.66	11.89	11.66	11.75	3500400
1999-06-08	11.73	11.76	11.38	11.50	2268800
1999-06-09	11.69	11.73	11.25	11.33	3786400
1999-06-10	11.31	11.48	11.19	11.48	2081200
1999-06-11	11.50	11.72	11.27	11.66	2733200
1999-06-14	11.50	11.54	11.34	11.48	1620400
1999-06-15	11.48	11.53	11.19	11.19	2046400
1999-06-16	11.38	11.72	11.28	11.69	3832400
1999-06-17	11.63	12.25	11.56	12.23	3626000
1999-06-18	12.48	12.48	12.22	12.39	4820000
1999-06-21	12.39	12.53	12.27	12.50	2756800
1999-06-22	12.56	12.56	11.89	11.95	2471600
1999-06-23	11.91	11.91	11.50	11.56	3627200
1999-06-24	11.36	11.36	11.16	11.25	5020800
1999-06-25	11.38	11.38	11.13	11.13	2951600
1999-06-28	11.28	11.66	11.27	11.53	2743200
1999-06-29	11.67	12.09	11.56	12.09	3620800
1999-06-30	12.09	12.13	11.55	11.97	2847200
1999-07-01	11.92	11.94	11.47	11.70	1555200
1999-07-02	11.53	11.75	11.53	11.67	1527200
1999-07-06	11.72	11.89	11.63	11.86	2033200
1999-07-07	11.88	11.92	11.59	11.84	2088000
1999-07-08	11.69	11.69	11.53	11.63	1708000
1999-07-09	11.47	11.73	11.31	11.66	3826000
1999-07-12	11.56	11.56	11.38	11.48	1925200
1999-07-13	11.42	11.50	11.34	11.45	1285200
1999-07-14	11.47	11.48	11.33	11.38	1946000
1999-07-15	11.36	11.41	11.27	11.36	2698000
1999-07-16	11.34	11.50	11.30	11.48	2043600
1999-07-19	11.38	11.44	11.30	11.38	1560000
1999-07-20	11.36	11.39	11.14	11.22	2564400
1999-07-21	11.33	11.42	11.11	11.22	2080400
1999-07-22	11.02	11.25	11.00	11.22	2256400
1999-07-23	11.22	11.23	11.03	11.14	1517600
1999-07-26	11.17	11.22	10.97	11.05	1846400
1999-07-27	11.27	11.50	11.25	11.47	3142800
1999-07-28	11.50	11.59	11.25	11.44	1889600
1999-07-29	11.22	11.41	11.19	11.39	1885200
1999-07-30	11.52	11.69	11.48	11.59	3388800
1999-08-02	11.63	11.81	11.63	11.81	1630800
1999-08-03	11.66	11.75	11.41	11.67	3741200
1999-08-04	11.59	11.59	11.31	11.39	2020800
1999-08-05	11.31	11.89	11.22	11.89	4244800
1999-08-06	11.75	11.77	11.41	11.45	1390800
1999-08-09	11.42	11.47	11.19	11.38	1266800
1999-08-10	11.44	11.44	10.98	11.03	992000
1999-08-11	11.03	11.16	10.92	11.06	1085200
1999-08-12	11.00	11.02	10.92	11.00	2138400
1999-08-13	11.19	11.22	11.00	11.19	1527600
1999-08-16	11.17	11.19	10.95	11.14	2156000
1999-08-17	11.16	11.56	11.11	11.56	2163600
1999-08-18	11.50	11.53	11.25	11.38	1794000
1999-08-19	11.31	11.31	11.00	11.22	1708400
1999-08-20	11.28	11.28	11.11	11.17	1518800
1999-08-23	11.22	11.63	11.22	11.50	3110000
1999-08-24	11.44	12.03	11.44	12.00	4140400
1999-08-25	12.02	12.34	11.94	12.19	3982800
1999-08-26	12.09	12.14	11.91	11.92	1094400
1999-08-27	11.86	12.00	11.66	11.66	803200
1999-08-30	11.66	11.75	11.27	11.28	964000
1999-08-31	11.34	11.66	11.19	11.23	1653200
1999-09-01	11.50	11.50	11.23	11.39	1165200
1999-09-02	11.36	11.53	11.28	11.33	1901600
1999-09-03	11.44	11.64	11.39	11.64	2830000
1999-09-07	11.80	11.80	11.45	11.48	752800
1999-09-08	11.42	11.44	11.11	11.16	3371200
1999-09-09	11.16	11.16	10.66	10.83	3755200
1999-09-10	11.03	11.16	10.98	11.06	3232800
1999-09-13	10.88	10.94	10.73	10.77	2470000
1999-09-14	10.70	10.72	10.56	10.61	2540000
1999-09-15	10.69	10.80	10.41	10.45	2125600
1999-09-16	10.45	10.64	10.34	10.53	1745200
1999-09-17	11.06	11.28	10.94	11.09	2742000
1999-09-20	11.13	11.50	11.13	11.27	2505200
1999-09-21	11.00	11.11	10.84	10.92	2399600
1999-09-22	10.83	10.86	10.25	10.66	2976800
1999-09-23	10.72	10.94	10.36	10.42	2908400
1999-09-24	10.42	10.56	10.30	10.56	2166800
1999-09-27	10.45	10.47	10.20	10.25	2575600
1999-09-28	10.50	10.56	10.28	10.52	3382400
1999-09-29	10.50	10.53	10.33	10.33	2396800
1999-09-30	10.33	10.58	10.30	10.47	2563200
1999-10-01	10.47	11.14	10.47	11.02	2500800
1999-10-04	11.02	11.06	10.94	11.05	1690800
1999-10-05	11.00	11.00	10.75	10.86	2018800
1999-10-06	10.92	11.00	10.84	10.97	2395200
1999-10-07	10.97	11.13	10.89	11.11	2260800
1999-10-08	11.09	11.38	11.06	11.30	2757600
1999-10-11	11.23	11.31	11.16	11.22	934000
1999-10-12	11.19	11.36	11.06	11.28	1450800
1999-10-13	11.28	11.34	11.03	11.14	2066800
1999-10-14	11.08	11.22	10.80	11.08	1399600
1999-10-15	11.19	11.19	10.56	10.75	1775200
1999-10-18	10.72	10.92	10.56	10.83	1941200
1999-10-19	10.91	11.16	10.80	10.88	1766800
1999-10-20	11.00	11.05	10.58	10.69	1601600
1999-10-21	10.56	10.84	10.47	10.81	1445200
1999-10-22	10.81	11.50	10.80	11.39	1842400
1999-10-25	11.33	11.33	11.08	11.23	1953200
1999-10-26	11.22	11.48	11.22	11.27	2033600
1999-10-27	11.31	12.00	11.20	11.94	3019200
1999-10-28	12.72	12.72	12.53	12.59	5190000
1999-10-29	12.75	13.08	12.72	12.78	3605600
1999-11-01	12.77	12.77	12.27	12.27	3595200
1999-11-02	12.39	13.05	12.38	12.63	3489600
1999-11-03	12.69	12.94	12.66	12.80	2786000
1999-11-04	12.80	13.08	12.80	13.03	2868000
1999-11-05	13.08	13.17	13.02	13.08	3619200
1999-11-08	13.00	13.17	12.94	13.16	2032800
1999-11-09	13.13	13.13	12.75	13.00	2508000
1999-11-10	12.75	12.86	12.66	12.84	2319200
1999-11-11	12.83	12.89	12.73	12.88	1196000
1999-11-12	12.88	12.98	12.83	12.91	3827200
1999-11-15	12.88	13.20	12.81	13.17	4138400
1999-11-16	13.14	13.56	13.11	13.50	1981200
1999-11-17	13.44	13.45	13.22	13.25	1337600
1999-11-18	13.25	13.36	13.19	13.22	1949200
1999-11-19	13.22	13.22	12.81	12.98	1892800
1999-11-22	12.77	12.77	12.38	12.61	1960800
1999-11-23	12.59	12.83	12.44	12.47	2198400
1999-11-24	12.50	12.53	12.30	12.36	1047200
1999-11-26	12.17	12.41	12.08	12.23	588000
1999-11-29	12.17	12.17	11.88	11.97	1213600
1999-11-30	11.97	12.00	11.88	11.97	1900400
1999-12-01	11.97	12.19	11.94	12.06	3039200
1999-12-02	12.06	12.20	11.89	12.19	2750400
1999-12-03	12.28	12.61	12.28	12.52	1984400
1999-12-06	12.42	12.50	12.14	12.17	1470000
1999-12-07	12.02	12.03	11.81	11.91	1628400
1999-12-08	11.88	11.94	11.67	11.70	2117600
1999-12-09	11.64	11.64	11.28	11.44	2530400
1999-12-10	11.47	11.88	11.34	11.73	2280400
1999-12-13	11.67	11.88	11.67	11.78	1926800
1999-12-14	11.80	11.97	11.66	11.88	2046000
1999-12-15	11.84	11.84	11.47	11.66	1821200
1999-12-16	11.61	11.61	10.89	11.36	3503600
1999-12-17	11.38	11.67	11.34	11.38	3160800
1999-12-20	11.44	11.55	11.33	11.44	1216000
1999-12-21	11.19	11.55	11.09	11.48	2092800
1999-12-22	11.48	11.48	11.14	11.23	1684800
1999-12-23	11.47	11.48	11.25	11.28	1371600
1999-12-27	11.41	11.48	11.16	11.23	2106400
1999-12-28	10.88	11.31	10.88	11.25	2523200
1999-12-29	11.16	11.92	11.14	11.81	2110800
1999-12-30	11.67	11.80	11.58	11.69	1164400
1999-12-31	11.66	11.86	11.59	11.80	683200
2000-01-03	11.73	11.78	11.08	11.19	2388800
2000-01-04	10.81	11.28	10.81	10.89	2716400
2000-01-05	10.91	11.05	10.80	10.83	1354800
2000-01-06	10.78	11.11	10.72	11.05	2027200
2000-01-07	11.03	11.28	10.97	11.27	2262000
2000-01-10	11.23	11.25	10.45	10.59	5526800
2000-01-11	10.50	10.58	10.27	10.38	6569600
2000-01-12	10.33	10.36	9.89	10.20	5877600
2000-01-13	10.30	10.50	10.25	10.44	7575200
2000-01-14	10.55	10.88	10.55	10.73	5720000
2000-01-18	10.64	10.64	9.97	10.00	6192400
2000-01-19	9.89	9.94	9.38	9.41	7086800
2000-01-20	9.64	10.33	9.50	10.17	16917600
2000-01-21	10.17	10.17	9.59	9.69	4750000
2000-01-24	9.73	9.83	9.47	9.58	3986000
2000-01-25	9.56	10.05	9.53	9.98	5240000
2000-01-26	10.06	10.50	9.97	10.48	4825200
2000-01-27	10.75	10.75	10.16	10.30	3049200
2000-01-28	10.17	10.72	10.13	10.50	5180800
2000-01-31	10.52	10.97	10.27	10.86	4684800
2000-02-01	10.97	11.17	10.95	11.08	5557200
2000-02-02	11.03	11.09	10.81	11.09	3375200
2000-02-03	11.00	11.27	10.66	11.23	3780000
2000-02-04	11.06	11.06	10.86	10.98	3072000
2000-02-07	10.92	10.92	10.47	10.69	2473600
2000-02-08	10.52	10.72	10.44	10.48	4169200
2000-02-09	10.48	10.48	10.30	10.33	1819200
2000-02-10	10.27	10.33	10.03	10.31	4403200
2000-02-11	10.28	10.36	9.92	9.97	3494800
2000-02-14	9.97	10.08	9.75	9.77	3332400
2000-02-15	9.77	9.88	9.75	9.77	4604800
2000-02-16	9.83	9.98	9.64	9.69	1846800
2000-02-17	9.75	9.75	9.39	9.45	2165200
2000-02-18	9.38	9.59	9.23	9.42	3086000
2000-02-22	9.45	9.48	9.25	9.31	2364800
2000-02-23	9.25	9.41	9.06	9.16	4734800
2000-02-24	9.14	9.14	8.73	8.91	3266400
2000-02-25	9.00	9.02	8.73	8.77	2985200
2000-02-28	8.73	9.25	8.64	9.23	5202400
2000-02-29	9.25	9.34	8.80	9.14	3695200
2000-03-01	9.14	9.23	8.98	9.23	3526800
2000-03-02	9.23	9.31	8.78	9.06	2867600
2000-03-03	9.13	9.31	9.02	9.16	2520800
2000-03-06	9.11	9.14	8.92	9.05	2285600
2000-03-07	9.00	9.00	8.64	8.70	5722400
2000-03-08	8.69	8.81	8.64	8.72	6801200
2000-03-09	8.55	8.86	8.50	8.81	4529200
2000-03-10	8.84	8.92	8.72	8.78	2236000
2000-03-13	8.75	8.77	8.39	8.59	2460400
2000-03-14	8.55	9.28	8.55	8.95	3939600
2000-03-15	9.06	10.36	9.06	10.27	7438000
2000-03-16	10.73	11.13	10.59	11.00	5425600
2000-03-17	10.88	10.89	10.38	10.45	4430800
2000-03-20	10.47	10.64	10.17	10.33	2761200
2000-03-21	10.28	10.89	10.25	10.84	2926400
2000-03-22	10.75	11.11	10.75	11.03	5593600
2000-03-23	10.88	11.30	10.88	11.23	3609200
2000-03-24	11.08	11.66	11.08	11.48	3843200
2000-03-27	11.42	11.44	10.89	10.97	2646800
2000-03-28	11.05	11.14	10.83	10.92	2143200
2000-03-29	10.91	11.30	10.91	11.19	2318000
2000-03-30	11.23	11.50	11.02	11.13	4233200
2000-03-31	11.06	11.53	11.02	11.39	3538800
2000-04-03	11.50	11.77	11.42	11.75	3580800
2000-04-04	11.75	11.88	11.31	11.64	3571600
2000-04-05	11.44	11.78	11.39	11.48	2367600
2000-04-06	11.52	11.67	11.41	11.56	1903600
2000-04-07	11.50	11.58	11.36	11.38	2364800
2000-04-10	11.38	11.75	11.38	11.52	1983200
2000-04-11	11.50	11.84	11.50	11.77	1758400
2000-04-12	11.77	11.97	11.73	11.78	1972400
2000-04-13	11.80	11.91	11.59	11.75	2089600
2000-04-14	11.47	11.67	11.36	11.52	4502800
2000-04-17	11.38	11.52	11.16	11.41	3797600
2000-04-18	11.38	11.59	11.30	11.39	1705600
2000-04-19	11.33	11.33	10.94	11.16	2978800
2000-04-20	11.08	12.03	11.08	11.89	3420800
2000-04-24	11.81	12.33	11.58	12.11	2649200
2000-04-25	12.00	12.23	11.94	12.20	2611200
2000-04-26	12.31	12.67	12.25	12.55	6516000
2000-04-27	12.38	12.39	12.02	12.13	6027600
2000-04-28	12.00	12.22	11.67	12.20	6755600
2000-05-01	12.14	12.39	12.00	12.08	3153200
2000-05-02	11.70	12.06	11.70	11.97	3764000
2000-05-03	11.75	11.86	11.45	11.45	2470000
2000-05-04	11.42	11.48	11.33	11.39	2143600
2000-05-05	11.39	11.44	11.25	11.38	1541200
2000-05-08	11.63	11.67	11.38	11.50	2582400
2000-05-09	11.47	11.70	11.42	11.69	3561600
2000-05-10	11.69	12.00	11.53	11.89	2726400
2000-05-11	11.75	12.08	11.69	11.77	1847200
2000-05-12	11.77	12.06	11.75	11.94	1921600
2000-05-15	12.02	12.20	12.02	12.20	2140400
2000-05-16	11.95	12.34	11.95	12.25	1836400
2000-05-17	12.06	12.11	11.80	12.06	1932000
2000-05-18	12.08	12.61	12.08	12.50	3196000
2000-05-19	12.25	12.39	12.03	12.14	2253600
2000-05-22	12.25	12.72	12.23	12.61	3333600
2000-05-23	12.59	12.98	12.44	12.75	3376000
2000-05-24	12.72	12.81	12.39	12.67	3185600
2000-05-25	12.55	12.64	12.47	12.56	2471200
2000-05-26	12.63	12.83	12.63	12.72	1814800
2000-05-30	12.72	13.03	12.66	12.84	2730800
2000-05-31	12.84	13.11	12.75	12.92	1733600
2000-06-01	12.86	13.28	12.83	13.27	3285200
2000-06-02	13.38	13.48	13.09	13.20	2482800
2000-06-05	13.13	13.16	12.69	12.80	1820400
2000-06-06	12.97	13.08	12.91	12.94	2246000
2000-06-07	12.94	13.14	12.86	13.03	1249600
2000-06-08	13.05	13.08	12.72	12.89	1884800
2000-06-09	12.83	12.91	12.56	12.66	887600
2000-06-12	12.66	12.84	12.48	12.55	2614400
2000-06-13	12.53	12.77	12.53	12.69	2134400
2000-06-14	12.69	12.83	12.50	12.58	2389200
2000-06-15	12.61	12.66	12.20	12.31	1945200
2000-06-16	12.31	12.33	11.86	11.95	2179600
2000-06-19	11.88	12.03	11.77	11.94	2890000
2000-06-20	11.81	11.83	11.41	11.48	3714000
2000-06-21	11.56	11.86	11.52	11.77	3586000
2000-06-22	11.63	11.81	11.59	11.77	2030400
2000-06-23	11.81	12.09	11.77	11.83	1358400
2000-06-26	11.81	11.83	11.63	11.67	1841600
2000-06-27	11.69	11.94	11.64	11.91	1737200
2000-06-28	11.84	12.00	11.81	11.95	2262400
2000-06-29	11.91	11.91	11.50	11.50	2935600
2000-06-30	11.50	11.75	11.42	11.48	2606800
2000-07-03	11.42	11.75	11.33	11.73	805200
2000-07-05	11.73	11.83	11.27	11.27	8203200
2000-07-06	11.31	11.45	11.27	11.34	3324800
2000-07-07	11.41	11.97	11.39	11.89	2621600
2000-07-10	11.88	12.20	11.80	12.08	3447200
2000-07-11	12.13	12.47	12.11	12.39	3369200
2000-07-12	12.50	12.86	12.44	12.64	4044000
2000-07-13	12.63	12.97	12.61	12.94	5226800
2000-07-14	12.88	13.00	12.83	12.97	2264800
2000-07-17	12.91	12.92	12.47	12.55	4246000
2000-07-18	12.50	12.56	12.09	12.16	2464400
2000-07-19	12.20	12.33	12.13	12.25	1682800
2000-07-20	12.36	12.63	12.31	12.53	1302800
2000-07-21	12.58	12.58	12.39	12.44	1799200
2000-07-24	12.44	12.84	12.42	12.77	1866000
2000-07-25	12.63	12.89	12.59	12.89	1566000
2000-07-26	12.98	13.41	12.86	13.16	4981600
2000-07-27	13.36	13.58	13.34	13.41	3722800
2000-07-28	13.41	13.42	13.23	13.36	2799600
2000-07-31	13.39	13.41	12.98	12.98	3015600
2000-08-01	13.05	13.80	13.05	13.70	4466000
2000-08-02	13.69	13.69	13.55	13.61	2954800
2000-08-03	13.59	13.94	13.55	13.83	2552400
2000-08-04	13.88	13.95	13.34	13.89	2941200
2000-08-07	13.75	14.19	13.70	14.13	2794800
2000-08-08	13.78	14.02	13.78	13.88	1944400
2000-08-09	13.69	13.78	13.39	13.77	2928400
2000-08-10	13.75	13.83	13.58	13.61	2941600
2000-08-11	13.66	14.23	13.66	14.08	4255600
2000-08-14	14.27	14.73	14.27	14.70	3510000
2000-08-15	14.50	14.55	14.33	14.42	5108800
2000-08-16	14.19	14.25	13.53	13.77	4300000
2000-08-17	13.83	13.95	13.67	13.81	1890400
2000-08-18	13.78	13.83	13.64	13.67	1656400
2000-08-21	13.53	13.80	13.38	13.78	1835200
2000-08-22	13.53	13.92	13.53	13.80	1197200
2000-08-23	13.81	13.81	13.47	13.61	1858400
2000-08-24	13.55	13.61	13.42	13.45	1190800
2000-08-25	13.48	13.52	13.31	13.42	1096000
2000-08-28	13.45	13.66	13.36	13.56	1322800
2000-08-29	13.53	13.53	13.08	13.11	2332800
2000-08-30	12.98	13.69	12.98	13.55	2993600
2000-08-31	13.39	13.97	13.39	13.50	2288000
2000-09-01	13.56	13.58	13.22	13.36	1687200
2000-09-05	13.31	13.58	13.27	13.52	1536400
2000-09-06	13.52	13.97	13.52	13.72	1516000
2000-09-07	14.16	14.53	14.03	14.38	5010800
2000-09-08	14.38	15.06	14.34	15.06	6246400
2000-09-11	15.02	15.27	14.95	15.25	5671200
2000-09-12	15.22	15.33	15.13	15.27	2944400
2000-09-13	15.28	15.34	14.98	15.08	4896800
2000-09-14	15.06	15.20	14.97	15.17	4412400
2000-09-15	15.25	15.28	15.05	15.22	4775600
2000-09-18	15.13	15.13	14.70	15.05	6917600
2000-09-19	14.91	15.58	14.89	15.08	2738000
2000-09-20	14.98	15.30	14.94	15.30	2443200
2000-09-21	15.25	15.38	15.23	15.31	2224400
2000-09-22	15.33	15.92	15.33	15.70	5218400
2000-09-25	15.75	15.95	15.59	15.94	1980800
2000-09-26	15.94	16.88	15.94	16.50	10290800
2000-09-27	16.44	16.59	16.28	16.36	6410400
2000-09-28	16.38	16.41	16.13	16.14	2704400
2000-09-29	16.14	16.28	16.00	16.16	2767600
2000-10-02	15.97	16.45	15.81	16.36	3186800
2000-10-03	16.25	17.00	16.14	16.75	4373200
2000-10-04	16.72	16.98	16.56	16.58	2423200
2000-10-05	16.58	16.92	16.58	16.89	1778000
2000-10-06	16.55	16.80	16.14	16.28	5729200
2000-10-09	16.17	16.22	16.02	16.11	1040400
2000-10-10	15.94	16.20	15.80	15.80	2851200
2000-10-11	15.72	15.81	15.58	15.59	3868800
2000-10-12	15.69	15.69	15.03	15.06	2821200
2000-10-13	15.08	15.48	15.08	15.42	3034400
2000-10-16	15.42	15.42	15.13	15.30	5182000
2000-10-17	15.30	15.30	14.98	15.05	2399200
2000-10-18	14.75	14.92	14.59	14.78	3116400
2000-10-19	14.78	15.61	14.75	15.22	6679600
2000-10-20	15.20	16.22	15.08	15.92	3971600
2000-10-23	15.88	15.92	15.34	15.61	2234400
2000-10-24	15.58	15.97	15.45	15.63	3380800
2000-10-25	15.88	16.91	15.88	16.47	7251600
2000-10-26	16.38	17.05	15.95	16.27	7368000
2000-10-27	16.27	17.16	16.23	17.00	4298800
2000-10-30	17.00	18.31	16.97	17.89	8736800
2000-10-31	18.36	18.73	17.80	18.27	7674400
2000-11-01	17.94	18.22	17.61	17.80	6261600
2000-11-02	17.72	17.84	17.36	17.50	2982800
2000-11-03	17.50	17.95	17.23	17.48	4458800
2000-11-06	17.48	18.20	17.34	17.89	5878000
2000-11-07	17.83	17.84	17.36	17.56	3620000
2000-11-08	17.50	17.72	17.41	17.44	3095200
2000-11-09	17.45	18.25	17.44	18.25	4233200
2000-11-10	18.19	18.48	17.95	18.09	3520000
2000-11-13	18.00	18.08	17.42	17.55	3776800
2000-11-14	17.52	17.98	17.52	17.95	3443600
2000-11-15	17.97	17.98	17.25	17.28	3458800
2000-11-16	17.17	17.69	17.17	17.38	3285600
2000-11-17	17.44	17.45	16.94	17.00	3182800
2000-11-20	17.00	17.06	16.72	16.95	2160000
2000-11-21	16.88	16.89	16.67	16.73	3763600
2000-11-22	16.75	16.75	16.19	16.23	3996000
2000-11-24	16.28	16.50	16.25	16.42	1216000
2000-11-27	16.63	16.83	16.55	16.73	2386000
2000-11-28	16.75	17.36	16.69	17.36	3592800
2000-11-29	17.22	17.61	17.22	17.48	2522400
2000-11-30	17.52	17.86	17.33	17.59	2711200
2000-12-01	17.53	17.67	17.30	17.44	1887200
2000-12-04	17.48	17.48	17.23	17.28	2984800
2000-12-05	17.34	17.48	17.25	17.38	4658800
2000-12-06	17.47	17.63	17.31	17.41	3913200
2000-12-07	17.47	17.48	17.23	17.31	2709600
2000-12-08	17.44	17.44	17.02	17.23	4127200
2000-12-11	17.41	17.41	17.05	17.09	3276400
2000-12-12	17.22	17.69	16.98	17.47	4829200
2000-12-13	17.50	17.66	16.83	16.98	2582400
2000-12-14	16.95	17.56	16.53	17.34	6327200
2000-12-15	17.38	17.66	17.30	17.53	4272400
2000-12-18	17.59	18.28	17.59	18.16	4772400
2000-12-19	18.09	18.14	17.91	18.08	4768000
2000-12-20	18.00	18.02	17.83	17.92	4556000
2000-12-21	17.63	17.73	17.44	17.66	3400000
2000-12-22	17.66	17.66	17.44	17.56	2100000
2000-12-26	17.44	17.52	17.31	17.48	3008800
2000-12-27	17.50	17.89	17.47	17.84	1852800
2000-12-28	17.84	18.38	17.56	17.98	3056800
2000-12-29	18.09	18.28	17.95	18.05	1493200
2001-01-02	18.05	18.05	17.36	17.41	2741200
2001-01-03	17.59	17.59	16.83	16.94	4972800
2001-01-04	17.06	17.09	16.11	16.28	6482000
2001-01-05	16.08	16.16	15.94	16.09	4759200
2001-01-08	16.11	16.20	15.97	16.09	4007200
2001-01-09	16.11	16.44	16.11	16.28	2799600
2001-01-10	16.16	16.80	16.16	16.44	3977200
2001-01-11	16.41	16.69	16.16	16.16	3532800
2001-01-12	16.28	16.28	15.31	15.48	4965200
2001-01-16	15.52	16.14	15.41	15.56	7270400
2001-01-17	15.69	15.73	15.42	15.48	3058000
2001-01-18	15.50	15.56	15.22	15.36	2122000
2001-01-19	15.36	15.36	13.94	14.17	11203200
2001-01-22	14.38	14.97	14.38	14.94	10577600
2001-01-23	15.00	15.64	15.00	15.56	7613200
2001-01-24	15.55	15.66	15.39	15.53	3026000
2001-01-25	15.53	15.64	15.44	15.61	1917200
2001-01-26	15.59	15.84	15.48	15.50	1961600
2001-01-29	15.63	15.86	15.20	15.25	2631200
2001-01-30	15.31	15.43	15.09	15.24	5292800
2001-01-31	15.31	15.31	14.38	14.75	8076400
2001-02-01	14.95	15.11	14.69	14.91	4421200
2001-02-02	14.96	15.05	14.88	14.93	7180000
2001-02-05	15.31	15.93	15.23	15.72	4728800
2001-02-06	15.94	15.94	15.42	15.53	3780000
2001-02-07	15.25	16.00	15.25	15.84	3584400
2001-02-08	16.19	16.19	15.68	15.88	4972800
2001-02-09	15.81	15.95	15.68	15.80	2718400
2001-02-12	15.69	16.09	15.65	15.82	2324400
2001-02-13	15.81	16.00	15.63	15.75	3572000
2001-02-14	15.81	15.85	15.58	15.58	3981200
2001-02-15	15.64	15.68	15.07	15.11	4525600
2001-02-16	15.13	15.43	15.13	15.21	3338800
2001-02-20	15.25	15.40	14.86	14.86	4866400
2001-02-21	14.91	15.01	14.32	14.32	4733600
2001-02-22	14.33	14.53	14.23	14.42	4669600
2001-02-23	14.43	14.55	14.30	14.43	2917200
2001-02-26	14.63	14.90	14.57	14.67	3652400
2001-02-27	14.68	15.38	14.68	15.34	5110800
2001-02-28	15.34	15.43	15.04	15.04	3220400
2001-03-01	15.04	15.32	15.01	15.13	2742400
2001-03-02	15.45	15.73	15.32	15.48	5237200
2001-03-05	15.38	15.69	15.36	15.59	4038800
2001-03-06	15.55	15.58	15.35	15.41	1780400
2001-03-07	15.31	15.63	15.31	15.50	1694000
2001-03-08	15.48	15.60	15.24	15.40	2768800
2001-03-09	15.36	15.38	15.07	15.09	3562000
2001-03-12	14.85	15.16	14.75	14.76	3932400
2001-03-13	14.80	14.85	14.43	14.81	3504400
2001-03-14	14.25	14.59	14.10	14.14	8528400
2001-03-15	14.14	14.17	14.03	14.07	5903200
2001-03-16	13.69	13.90	13.45	13.48	6028800
2001-03-19	13.90	14.01	13.10	13.38	5404200
2001-03-20	13.25	13.75	13.13	13.14	3369400
2001-03-21	13.25	13.28	12.63	12.65	8452800
2001-03-22	12.50	12.65	11.69	12.09	7136600
2001-03-23	12.70	12.87	12.00	12.78	6154800
2001-03-26	12.78	13.33	12.78	13.22	5094600
2001-03-27	13.45	13.62	13.27	13.53	5022800
2001-03-28	13.25	13.68	13.25	13.53	2872400
2001-03-29	13.25	13.63	13.23	13.43	3326000
2001-03-30	13.60	13.88	13.51	13.77	2745600
2001-04-02	13.85	14.50	13.78	14.02	3738400
2001-04-03	13.95	13.95	13.53	13.80	4028800
2001-04-04	13.75	14.01	13.70	14.01	5066200
2001-04-05	14.18	14.25	13.85	14.17	3502400
2001-04-06	13.85	14.12	13.48	13.61	3269400
2001-04-09	13.61	13.93	13.42	13.66	2252000
2001-04-10	13.75	13.81	13.51	13.67	2056400
2001-04-11	13.75	13.79	13.50	13.60	2847400
2001-04-12	13.55	14.02	13.51	13.83	2773200
2001-04-16	13.88	14.10	13.66	14.10	1796000
2001-04-17	13.98	14.30	13.53	14.25	2902800
2001-04-18	14.27	14.30	14.04	14.23	4354600
2001-04-19	14.30	14.45	14.23	14.28	2295200
2001-04-20	14.29	14.43	14.13	14.28	1651600
2001-04-23	14.28	14.44	14.00	14.07	1742600
2001-04-24	14.07	14.10	13.40	13.63	4007600
2001-04-25	14.20	15.05	14.14	15.05	14073800
2001-04-26	14.93	16.05	14.80	15.63	6062200
2001-04-27	15.58	15.98	15.38	15.95	2511200
2001-04-30	15.98	16.10	15.65	15.90	2078400
2001-05-01	15.71	15.90	15.51	15.86	1654000
2001-05-02	15.76	15.86	15.28	15.59	2325600
2001-05-03	15.45	15.45	15.19	15.29	3238200
2001-05-04	15.33	15.63	15.18	15.45	2396800
2001-05-07	15.15	15.50	15.06	15.40	2192600
2001-05-08	15.13	15.94	15.13	15.54	3297200
2001-05-09	15.54	15.60	15.33	15.35	2428600
2001-05-10	15.55	15.58	15.15	15.45	2427800
2001-05-11	15.35	15.55	15.35	15.47	1755400
2001-05-14	15.13	15.33	15.00	15.22	5104400
2001-05-15	15.38	16.00	15.28	15.62	4266000
2001-05-16	15.75	16.15	15.57	16.12	4338600
2001-05-17	16.13	16.45	16.06	16.22	2948000
2001-05-18	16.25	16.32	15.93	16.18	2151400
2001-05-21	16.24	16.42	16.11	16.26	2005800
2001-05-22	16.47	16.60	16.25	16.32	1944400
2001-05-23	16.20	16.32	16.02	16.18	1897600
2001-05-24	16.08	16.23	16.01	16.06	2354400
2001-05-25	16.06	16.13	15.86	15.86	1310800
2001-05-29	15.86	16.24	15.86	16.10	1953400
2001-05-30	15.95	16.11	15.75	15.75	2587000
2001-05-31	15.98	16.27	15.85	16.22	2319600
2001-06-01	16.08	16.17	15.88	16.05	1280200
2001-06-04	16.13	16.56	16.00	16.52	2545600
2001-06-05	16.55	17.00	16.54	16.89	4592000
2001-06-06	16.88	16.93	16.43	16.50	2118400
2001-06-07	16.63	16.72	16.44	16.56	1480000
2001-06-08	16.50	16.62	16.28	16.47	929200
2001-06-11	16.38	16.58	16.23	16.39	1170200
2001-06-12	15.95	16.55	15.95	16.51	3243600
2001-06-13	16.45	16.63	16.40	16.45	2059800
2001-06-14	16.40	16.53	16.13	16.46	2696600
2001-06-15	16.43	16.95	16.36	16.75	4133200
2001-06-18	16.75	16.98	16.61	16.90	1843000
2001-06-19	16.93	17.15	16.81	17.05	2830200
2001-06-20	17.00	17.60	17.00	17.36	2715000
2001-06-21	17.36	17.62	17.15	17.42	4666200
2001-06-22	15.63	16.78	15.60	16.23	6429000
2001-06-25	16.10	16.30	16.03	16.13	3421400
2001-06-26	16.05	16.44	15.98	16.19	2559600
2001-06-27	16.19	16.58	16.15	16.31	2368200
2001-06-28	16.25	16.49	16.00	16.09	3777400
2001-06-29	16.06	16.08	15.25	15.75	3637800
2001-07-02	15.80	16.30	15.80	16.13	3397800
2001-07-03	16.22	16.25	15.89	16.00	1163800
2001-07-05	15.90	15.93	15.43	15.85	3060200
2001-07-06	15.90	15.95	15.44	15.44	2173400
2001-07-09	15.48	15.73	15.45	15.59	1630800
2001-07-10	15.50	15.58	15.28	15.35	1265400
2001-07-11	15.25	15.48	15.10	15.29	1843400
2001-07-12	15.50	15.51	15.35	15.45	1515800
2001-07-13	15.48	15.72	15.41	15.65	1138200
2001-07-16	15.78	15.97	15.53	15.56	2012800
2001-07-17	15.60	15.69	15.49	15.54	2530800
2001-07-18	15.53	15.70	15.45	15.68	2739200
2001-07-19	16.00	16.02	15.80	16.00	3342400
2001-07-20	16.03	16.13	15.71	15.78	3896200
2001-07-23	15.60	15.80	15.43	15.60	1513000
2001-07-24	15.70	15.80	15.25	15.78	3515800
2001-07-25	14.00	14.13	13.40	14.10	36522000
2001-07-26	14.50	14.90	14.43	14.74	11684200
2001-07-27	14.65	14.92	14.57	14.57	4682600
2001-07-30	14.35	14.72	14.28	14.49	3735800
2001-07-31	14.58	14.90	14.32	14.79	2800400
2001-08-01	15.02	15.02	14.64	14.87	1981600
2001-08-02	15.15	15.15	14.63	14.79	1623600
2001-08-03	14.85	14.85	14.39	14.55	2394000
2001-08-06	14.40	14.45	14.02	14.19	3205600
2001-08-07	14.19	14.24	13.91	14.10	3107600
2001-08-08	14.22	14.25	13.98	14.05	2414000
2001-08-09	13.95	14.00	13.80	13.80	2327400
2001-08-10	13.80	13.85	13.63	13.70	2542600
2001-08-13	13.36	13.66	13.25	13.44	7447400
2001-08-14	13.33	13.54	13.25	13.50	4774600
2001-08-15	13.50	13.75	13.45	13.65	3629000
2001-08-16	13.63	14.00	13.51	13.85	2328200
2001-08-17	13.75	13.95	13.73	13.89	2680800
2001-08-20	14.00	14.13	13.87	14.04	1716000
2001-08-21	14.00	14.11	13.96	14.03	2553200
2001-08-22	14.05	14.10	13.88	13.95	2833800
2001-08-23	14.00	14.01	13.70	13.86	3413400
2001-08-24	13.90	14.30	13.85	14.08	4255800
2001-08-27	14.08	14.30	13.99	13.99	2516000
2001-08-28	13.95	14.03	13.84	13.88	2297400
2001-08-29	14.00	14.07	13.65	13.76	3013200
2001-08-30	13.77	13.88	13.67	13.76	3685200
2001-08-31	13.76	13.88	13.65	13.76	2408600
2001-09-04	13.89	13.89	13.55	13.60	1817800
2001-09-05	13.49	13.82	13.49	13.76	3319600
2001-09-06	13.55	13.80	13.54	13.63	2752200
2001-09-07	13.66	13.66	13.31	13.31	3002800
2001-09-10	13.07	13.41	13.00	13.25	2141000
2001-09-17	13.05	13.05	12.03	12.68	4668600
2001-09-18	12.75	12.88	12.26	12.41	4488200
2001-09-19	12.63	12.73	11.80	12.45	4450800
2001-09-20	12.25	12.41	12.03	12.36	4293800
2001-09-21	11.61	12.18	11.50	11.51	6033000
2001-09-24	11.51	12.73	11.51	12.73	5172600
2001-09-25	13.05	13.50	12.66	13.19	4913400
2001-09-26	13.40	13.67	13.28	13.50	4095000
2001-09-27	13.70	13.70	13.34	13.58	5150800
2001-09-28	13.70	13.82	13.36	13.50	5688400
2001-10-01	13.62	13.62	13.37	13.45	4271600
2001-10-02	13.50	13.86	13.43	13.85	5553800
2001-10-03	13.85	14.52	13.83	14.52	5808400
2001-10-04	14.55	14.65	14.11	14.15	3400800
2001-10-05	14.16	14.16	12.55	13.25	15317000
2001-10-08	12.88	13.20	12.70	13.03	5939400
2001-10-09	12.95	13.59	12.95	13.52	6478000
2001-10-10	13.43	13.48	13.10	13.15	5343600
2001-10-11	13.13	13.45	13.13	13.25	5851400
2001-10-12	13.35	13.47	13.20	13.37	4733200
2001-10-15	13.37	13.48	13.25	13.38	2112800
2001-10-16	13.41	13.45	13.00	13.10	4306400
2001-10-17	13.28	13.30	12.85	13.02	3523400
2001-10-18	13.38	13.38	12.75	12.78	5038800
2001-10-19	12.88	13.03	12.71	12.80	3169800
2001-10-22	12.66	13.25	12.66	13.16	3260000
2001-10-23	12.98	13.19	12.79	12.79	3999800
2001-10-24	12.98	12.99	12.75	12.75	5242400
2001-10-25	12.50	12.84	12.46	12.78	3984400
2001-10-26	12.70	12.78	12.60	12.68	5626400
2001-10-29	12.68	12.83	12.38	12.60	1918000
2001-10-30	12.65	12.65	12.46	12.54	2876600
2001-10-31	12.54	12.61	12.14	12.23	4761400
2001-11-01	12.38	12.70	12.15	12.60	3639000
2001-11-02	12.60	12.91	12.40	12.73	2794400
2001-11-05	12.94	13.22	12.86	13.09	2000000
2001-11-06	13.08	13.37	13.01	13.28	2044800
2001-11-07	13.15	13.35	13.05	13.09	2234000
2001-11-08	13.14	13.23	12.80	12.83	3263200
2001-11-09	12.83	12.83	12.48	12.58	2983000
2001-11-12	12.60	12.60	12.35	12.51	1982800
2001-11-13	12.56	12.56	12.43	12.45	4781200
2001-11-14	12.50	12.70	12.40	12.51	2025000
2001-11-15	12.80	12.91	12.68	12.71	3382800
2001-11-16	12.73	12.93	12.65	12.90	3902600
2001-11-19	12.98	13.20	12.90	13.18	3389200
2001-11-20	13.13	13.30	13.05	13.22	3392200
2001-11-21	13.13	13.21	13.02	13.14	2109800
2001-11-23	13.11	13.25	13.01	13.25	999200
2001-11-26	13.14	13.38	13.14	13.23	2205800
2001-11-27	13.25	13.33	13.18	13.27	3249000
2001-11-28	13.37	13.37	13.10	13.29	3451000
2001-11-29	13.39	13.72	13.31	13.61	4448400
2001-11-30	13.63	13.90	13.61	13.70	4262400
2001-12-03	13.55	13.58	13.46	13.50	3100200
2001-12-04	13.50	13.52	13.05	13.40	2803000
2001-12-05	13.40	13.50	13.13	13.18	4125400
2001-12-06	13.23	13.45	13.13	13.17	4619000
2001-12-07	13.17	13.25	12.90	13.08	4003200
2001-12-10	12.95	13.00	12.50	12.55	5557200
2001-12-11	12.68	12.70	12.44	12.46	3923000
2001-12-12	12.50	12.93	12.35	12.68	5039200
2001-12-13	12.70	12.70	12.00	12.31	5718600
2001-12-14	12.31	12.50	12.19	12.34	2904800
2001-12-17	12.45	12.45	12.06	12.40	3841200
2001-12-18	12.33	12.59	12.26	12.58	2894000
2001-12-19	12.39	12.68	12.35	12.54	4573600
2001-12-20	12.65	12.66	12.43	12.66	3865600
2001-12-21	12.65	12.68	12.15	12.20	7523000
2001-12-24	12.21	12.26	12.11	12.18	1172200
2001-12-26	12.28	12.30	12.04	12.10	3181000
2001-12-27	12.13	12.15	11.95	12.14	3754800
2001-12-28	12.20	12.20	12.01	12.15	2411200
2001-12-31	12.03	12.46	12.03	12.28	3584800
2002-01-02	12.11	12.18	11.75	11.89	5265600
2002-01-03	11.98	12.00	11.65	11.76	7783000
2002-01-04	11.69	11.99	11.67	11.96	8010000
2002-01-07	11.98	12.00	11.55	11.56	4895600
2002-01-08	12.33	12.84	12.20	12.77	19584400
2002-01-09	13.07	13.29	12.95	13.15	9030200
2002-01-10	13.15	13.18	12.93	13.15	4075600
2002-01-11	13.05	13.15	12.93	13.04	3243400
2002-01-14	12.97	12.97	12.73	12.74	5559600
2002-01-15	12.75	12.97	12.75	12.88	6544200
2002-01-16	12.93	12.93	12.61	12.70	4057200
2002-01-17	12.78	12.79	12.45	12.53	3993200
2002-01-18	12.50	12.63	12.47	12.51	4386000
2002-01-22	12.50	12.58	12.38	12.55	7600200
2002-01-23	12.58	12.80	12.53	12.77	4638400
2002-01-24	12.77	13.05	12.74	12.96	3740400
2002-01-25	12.90	13.03	12.75	12.75	4084600
2002-01-28	12.88	12.90	12.56	12.77	3398400
2002-01-29	12.75	12.87	12.38	12.46	3645200
2002-01-30	12.58	12.63	12.34	12.53	5937400
2002-01-31	12.58	13.10	12.56	13.06	5735200
2002-02-01	12.75	13.09	12.62	12.65	9323800
2002-02-04	12.68	12.78	12.38	12.42	5519200
2002-02-05	12.38	12.42	12.23	12.24	5591400
2002-02-06	12.25	12.34	12.15	12.26	4682800
2002-02-07	12.25	12.47	12.25	12.33	3369200
2002-02-08	12.25	12.53	12.20	12.52	2893000
2002-02-11	12.50	12.84	12.50	12.78	3485200
2002-02-12	12.70	12.72	12.41	12.47	2994600
2002-02-13	12.79	13.15	12.63	13.06	6249600
2002-02-14	13.03	13.13	12.98	13.05	5878200
2002-02-15	13.03	13.03	12.65	12.77	3059800
2002-02-19	12.72	12.80	12.57	12.57	3024400
2002-02-20	12.57	12.74	12.57	12.66	3880000
2002-02-21	12.74	12.74	12.38	12.45	3503600
2002-02-22	12.40	12.48	12.13	12.25	4069600
2002-02-25	12.18	12.55	12.18	12.51	4267200
2002-02-26	12.51	12.63	12.41	12.60	2196000
2002-02-27	12.60	12.90	12.49	12.62	3465800
2002-02-28	12.83	13.06	12.76	12.85	5392000
2002-03-01	12.98	12.98	12.72	12.88	3259400
2002-03-04	13.03	13.28	12.99	13.28	3489000
2002-03-05	13.80	14.28	13.75	14.09	14021200
2002-03-06	14.09	14.17	13.98	14.01	4887800
2002-03-07	14.05	14.11	13.80	13.91	5732200
2002-03-08	14.03	14.45	14.00	14.23	5212400
2002-03-11	14.04	14.33	14.01	14.25	4533800
2002-03-12	14.20	14.38	14.14	14.34	3098000
2002-03-13	14.28	14.55	14.15	14.25	4399200
2002-03-14	14.31	14.54	14.31	14.32	4756200
2002-03-15	14.33	14.77	14.32	14.61	4536600
2002-03-18	14.36	14.66	14.32	14.45	4689600
2002-03-19	14.46	14.64	14.46	14.64	1837400
2002-03-20	14.51	14.54	14.33	14.47	2115000
2002-03-21	14.41	14.46	14.26	14.38	3072200
2002-03-22	14.20	14.47	14.20	14.40	2568000
2002-03-25	14.40	14.46	14.25	14.31	3061600
2002-03-26	14.29	14.50	14.18	14.30	2173800
2002-03-27	14.30	14.74	14.30	14.70	2236000
2002-03-28	14.67	14.86	14.60	14.75	1584400
2002-04-01	14.55	14.69	14.35	14.69	1717200
2002-04-02	14.67	14.85	14.58	14.74	2659800
2002-04-03	14.68	15.00	14.60	14.81	4354400
2002-04-04	14.73	15.00	14.70	14.76	5046600
2002-04-05	14.68	14.95	14.64	14.84	2390000
2002-04-08	14.75	14.81	14.50	14.80	2367800
2002-04-09	14.70	15.16	14.70	15.07	3968600
2002-04-10	14.60	14.93	14.60	14.90	5003600
2002-04-11	14.90	14.90	14.38	14.47	3739000
2002-04-12	14.57	14.85	14.45	14.65	2444800
2002-04-15	14.65	14.78	14.25	14.44	2418600
2002-04-16	14.45	14.67	14.43	14.55	1643400
2002-04-17	14.55	14.64	14.27	14.35	3080000
2002-04-18	14.51	14.62	14.27	14.39	2115800
2002-04-19	14.39	14.50	14.30	14.38	1753800
2002-04-22	14.40	14.69	14.33	14.50	2626600
2002-04-23	14.56	14.70	14.08	14.26	3230400
2002-04-24	14.90	15.30	14.66	14.72	6476600
2002-04-25	14.60	14.63	14.28	14.45	2644000
2002-04-26	14.64	14.65	14.31	14.43	1690200
2002-04-29	14.55	14.99	14.51	14.72	4137400
2002-04-30	14.76	15.16	14.75	14.95	2634200
2002-05-01	14.96	15.29	14.83	15.23	3482200
2002-05-02	15.15	15.29	15.03	15.21	2161600
2002-05-03	15.03	15.15	14.85	15.01	1803600
2002-05-06	14.89	15.13	14.85	14.87	1720600
2002-05-07	15.00	15.04	14.59	14.60	2146200
2002-05-08	14.95	14.95	14.63	14.83	1959200
2002-05-09	14.65	14.89	14.63	14.69	1038000
2002-05-10	14.85	14.85	14.51	14.53	1121200
2002-05-13	14.72	14.85	14.63	14.80	1753200
2002-05-14	14.80	14.87	14.60	14.83	2375400
2002-05-15	14.50	14.88	14.47	14.74	2538000
2002-05-16	14.86	15.15	14.85	15.03	1994600
2002-05-17	15.03	15.24	14.91	15.03	1812600
2002-05-20	14.96	15.03	14.75	14.83	2020800
2002-05-21	15.00	15.13	14.90	14.96	2163000
2002-05-22	14.96	15.09	14.88	14.91	2109800
2002-05-23	15.18	15.28	14.88	15.22	2410200
2002-05-24	15.30	15.72	15.22	15.65	3957200
2002-05-28	15.58	15.71	15.22	15.52	2881000
2002-05-29	15.52	15.99	15.47	15.93	4019000
2002-05-30	15.98	16.08	15.84	16.00	4392800
2002-05-31	16.01	16.20	15.83	16.08	4228000
2002-06-03	16.02	16.10	15.83	15.89	2310800
2002-06-04	15.89	15.89	15.25	15.61	3906600
2002-06-05	15.90	16.20	15.85	16.12	3436000
2002-06-06	16.03	16.11	15.85	15.85	3381000
2002-06-07	15.75	16.05	15.59	16.01	2696000
2002-06-10	16.00	16.58	16.00	16.46	4418400
2002-06-11	16.20	16.21	15.80	15.92	5250800
2002-06-12	15.83	16.10	15.73	15.83	3927400
2002-06-13	15.77	15.84	15.33	15.38	3386800
2002-06-14	15.08	15.35	15.00	15.28	3958000
2002-06-17	15.25	15.73	15.21	15.66	3394600
2002-06-18	15.70	15.99	15.57	15.95	2398600
2002-06-19	15.70	15.98	15.50	15.75	2259600
2002-06-20	15.55	15.74	15.33	15.45	3952800
2002-06-21	15.13	15.58	15.13	15.31	4707600
2002-06-24	15.13	15.43	14.85	15.09	4311600
2002-06-25	15.20	15.40	15.03	15.04	3295800
2002-06-26	15.05	15.10	14.65	15.06	4725800
2002-06-27	15.10	15.86	15.08	15.71	4568400
2002-06-28	15.68	16.16	15.57	16.00	3967200
2002-07-01	16.00	16.08	15.40	15.41	3603800
2002-07-02	15.30	15.48	15.13	15.20	4109000
2002-07-03	15.15	15.42	14.70	15.06	3701000
2002-07-05	15.19	15.65	15.10	15.59	1035400
2002-07-08	15.60	15.85	15.30	15.56	2916600
2002-07-09	15.80	15.98	15.25	15.30	2354200
2002-07-10	15.25	15.37	14.72	14.83	3460800
2002-07-11	14.74	15.36	14.74	15.15	4418600
2002-07-12	15.15	15.28	14.92	15.02	3391000
2002-07-15	14.89	14.93	13.88	14.67	4045200
2002-07-16	14.70	14.82	14.25	14.38	3783200
2002-07-17	14.45	14.69	13.88	14.00	5202400
2002-07-18	14.00	14.17	13.20	13.33	6102200
2002-07-19	12.90	13.33	12.25	12.74	5896000
2002-07-22	12.74	13.30	12.55	12.70	5439800
2002-07-23	12.58	12.82	12.12	12.38	5844000
2002-07-24	13.25	14.38	13.00	14.37	13422600
2002-07-25	14.25	14.25	13.50	13.95	10052200
2002-07-26	14.00	14.20	13.80	14.20	5647000
2002-07-29	14.50	14.95	14.48	14.95	4422200
2002-07-30	14.71	15.39	14.18	15.07	5207400
2002-07-31	15.10	15.73	14.92	15.71	5263200
2002-08-01	15.43	15.43	14.96	15.01	3981600
2002-08-02	15.03	15.40	14.79	14.92	4943400
2002-08-05	14.98	14.98	14.55	14.66	4203400
2002-08-06	14.80	15.21	14.80	15.10	3160600
2002-08-07	15.25	15.30	14.83	15.20	3094400
2002-08-08	15.11	15.98	15.09	15.80	3393200
2002-08-09	15.50	16.15	15.40	16.00	3432000
2002-08-12	15.70	15.70	15.44	15.58	3812000
2002-08-13	15.45	15.50	15.08	15.11	3881800
2002-08-14	15.12	15.75	14.98	15.75	3462000
2002-08-15	15.60	15.75	15.21	15.49	5223000
2002-08-16	15.13	15.42	15.02	15.30	3225200
2002-08-19	15.06	15.73	15.06	15.61	3189600
2002-08-20	15.55	15.69	15.23	15.55	2588400
2002-08-21	15.59	15.74	15.29	15.37	2664400
2002-08-22	15.08	15.72	15.08	15.67	4482000
2002-08-23	15.61	15.63	15.38	15.45	1832800
2002-08-26	15.51	15.63	15.26	15.50	1975800
2002-08-27	15.50	15.58	15.01	15.29	2288600
2002-08-28	15.13	15.20	14.83	15.01	2630800
2002-08-29	14.76	15.25	14.56	15.12	2586200
2002-08-30	15.08	15.55	15.05	15.31	3646000
2002-09-03	15.00	15.06	14.62	14.65	2609600
2002-09-04	14.65	14.70	14.40	14.63	4111800
2002-09-05	14.45	14.80	14.30	14.74	2913800
2002-09-06	14.80	14.93	14.65	14.73	2132800
2002-09-09	14.72	15.08	14.55	14.99	2054400
2002-09-10	15.03	15.14	14.79	15.11	2396800
2002-09-11	15.25	15.30	15.07	15.07	1750400
2002-09-12	15.05	15.10	14.80	14.84	2075000
2002-09-13	14.84	15.10	14.80	15.05	2550400
2002-09-16	15.00	15.22	14.91	15.16	1825000
2002-09-17	15.38	15.39	14.89	14.96	2593400
2002-09-18	14.78	15.09	14.73	14.98	2751200
2002-09-19	14.80	14.93	14.76	14.80	2769800
2002-09-20	14.80	14.97	14.75	14.81	6483400
2002-09-23	14.68	14.90	14.55	14.80	2802200
2002-09-24	14.75	14.77	14.14	14.14	5219400
2002-09-25	14.34	14.63	14.23	14.46	3915400
2002-09-26	14.70	15.25	14.64	15.25	3748000
2002-09-27	15.25	15.44	15.15	15.22	4458200
2002-09-30	15.15	15.50	14.76	15.35	4948800
2002-10-01	15.33	16.12	15.23	16.12	4989600
2002-10-02	15.95	16.25	15.91	16.03	5854400
2002-10-03	15.90	16.39	15.55	15.65	8827600
2002-10-04	15.94	15.98	15.28	15.56	5091000
2002-10-07	15.90	15.94	14.83	14.83	5625200
2002-10-08	14.85	15.39	14.84	15.20	6237000
2002-10-09	15.10	15.16	14.40	14.51	4126600
2002-10-10	14.60	15.20	14.46	15.05	4014200
2002-10-11	15.15	15.80	15.15	15.69	3151800
2002-10-14	15.69	16.08	15.60	16.04	3169200
2002-10-15	16.23	16.73	16.23	16.59	5667800
2002-10-16	16.09	16.21	15.85	16.03	6584200
2002-10-17	16.35	16.45	15.84	16.25	5771600
2002-10-18	15.93	16.37	15.87	16.06	3251800
2002-10-21	15.83	16.24	15.72	16.20	3458600
2002-10-22	16.13	16.13	15.60	15.80	4104400
2002-10-23	16.00	16.30	15.66	16.20	6359200
2002-10-24	16.12	16.14	15.82	15.97	3155400
2002-10-25	15.98	15.98	15.00	15.85	4970600
2002-10-28	15.75	15.85	15.28	15.58	3737400
2002-10-29	15.57	15.58	15.00	15.40	3695400
2002-10-30	15.40	15.61	15.20	15.39	3399400
2002-10-31	15.40	15.53	15.14	15.22	3445600
2002-11-01	15.33	15.68	15.13	15.64	2836000
2002-11-04	15.77	16.23	15.75	15.87	2671400
2002-11-05	15.87	16.00	15.71	15.88	2605400
2002-11-06	15.88	15.96	15.55	15.90	2567600
2002-11-07	15.80	15.90	15.26	15.35	2297000
2002-11-08	15.28	15.66	15.20	15.33	1646000
2002-11-11	15.33	15.46	15.21	15.30	1923800
2002-11-12	15.59	16.02	15.52	15.91	3789800
2002-11-13	15.91	16.25	15.82	16.09	3346200
2002-11-14	16.20	16.25	15.93	16.23	2369200
2002-11-15	15.93	16.20	15.77	16.17	2544200
2002-11-18	16.25	16.25	15.56	15.79	3601400
2002-11-19	15.84	16.05	15.74	15.97	1602400
2002-11-20	15.93	16.20	15.75	16.19	2265600
2002-11-21	16.10	16.41	15.85	15.85	7116200
2002-11-22	15.83	16.12	15.75	15.87	2665400
2002-11-25	15.82	15.89	15.31	15.47	3246000
2002-11-26	15.27	15.34	15.11	15.20	2815000
2002-11-27	15.33	15.83	15.23	15.81	2145000
2002-11-29	15.58	15.64	15.39	15.43	1701200
2002-12-02	15.52	15.63	15.01	15.38	5822600
2002-12-03	15.33	15.38	14.81	15.04	5267800
2002-12-04	14.98	15.30	14.96	15.10	2557600
2002-12-05	15.15	15.16	14.65	14.85	3688600
2002-12-06	14.85	15.20	14.76	15.08	2052800
2002-12-09	15.08	15.24	14.83	14.84	2044800
2002-12-10	14.85	15.05	14.80	15.03	3140600
2002-12-11	15.01	15.08	14.85	14.95	2760800
2002-12-12	14.83	14.98	14.65	14.74	2145800
2002-12-13	14.75	14.80	14.39	14.60	3436000
2002-12-16	14.60	14.84	14.51	14.83	2831400
2002-12-17	14.63	14.86	14.60	14.71	1911200
2002-12-18	14.63	14.75	14.40	14.75	2652200
2002-12-19	14.60	14.75	14.40	14.52	2470800
2002-12-20	14.60	14.65	14.44	14.60	3485000
2002-12-23	14.70	15.13	14.70	15.11	3567800
2002-12-24	15.00	15.10	14.99	15.06	1055600
2002-12-26	15.08	15.53	15.05	15.15	2537400
2002-12-27	15.20	15.25	14.88	14.91	1975000
2002-12-30	14.95	15.23	14.93	15.13	2612600
2002-12-31	15.13	15.20	14.95	15.06	2538200
2003-01-02	15.26	16.05	15.20	15.80	4597800
2003-01-03	15.75	15.85	15.58	15.80	1583000
2003-01-06	15.90	16.04	15.80	16.00	3122400
2003-01-07	15.83	16.00	15.78	15.87	2172200
2003-01-08	15.86	15.98	15.82	15.90	2006600
2003-01-09	15.90	16.21	15.81	16.10	3041200
2003-01-10	16.11	16.11	15.74	15.90	2412400
2003-01-13	15.99	16.07	15.80	15.90	2019200
2003-01-14	15.93	16.22	15.87	15.98	2856600
2003-01-15	15.98	16.16	15.89	16.03	3246800
2003-01-16	16.00	16.21	15.93	16.02	2028000
2003-01-17	16.02	16.11	15.91	16.05	1875800
2003-01-21	15.87	16.17	15.68	15.73	2469400
2003-01-22	15.73	15.90	15.63	15.75	2518600
2003-01-23	15.79	16.15	15.73	16.10	2611800
2003-01-24	16.05	16.06	15.55	15.58	2857400
2003-01-27	15.55	15.76	15.42	15.56	2493600
2003-01-28	15.69	15.70	15.31	15.61	2332000
2003-01-29	15.31	15.60	15.18	15.52	2622600
2003-01-30	15.65	16.00	15.51	15.64	3219200
2003-01-31	15.55	16.25	15.54	16.20	6814600
2003-02-03	16.20	16.20	15.75	15.84	3379400
2003-02-04	15.85	15.85	15.38	15.48	3166000
2003-02-05	15.52	15.70	15.35	15.55	3613000
2003-02-06	15.43	15.66	15.31	15.49	3111800
2003-02-07	15.75	15.83	15.40	15.49	1933200
2003-02-10	15.49	15.69	15.32	15.69	3588400
2003-02-11	15.71	15.88	15.59	15.69	3419200
2003-02-12	15.70	15.94	15.38	15.45	3282200
2003-02-13	15.44	15.55	15.22	15.33	2618200
2003-02-14	15.36	15.74	15.33	15.74	2984000
2003-02-18	15.74	15.87	15.68	15.80	1800200
2003-02-19	15.68	15.79	15.63	15.75	2930200
2003-02-20	15.75	15.77	15.39	15.45	3763600
2003-02-21	15.67	15.76	15.40	15.66	2707200
2003-02-24	15.59	15.64	15.34	15.42	2148000
2003-02-25	15.40	15.53	15.13	15.50	2108800
2003-02-26	15.41	15.41	15.24	15.27	2993600
2003-02-27	15.20	15.46	15.19	15.35	3834200
2003-02-28	15.45	15.77	15.45	15.63	4428600
2003-03-03	15.85	15.90	15.45	15.50	2154000
2003-03-04	15.60	15.62	15.38	15.38	3103600
2003-03-05	15.40	15.75	15.35	15.75	3003400
2003-03-06	15.55	15.68	15.39	15.46	1964000
2003-03-07	15.38	15.88	15.37	15.80	3038000
2003-03-10	15.74	15.74	15.24	15.29	3191800
2003-03-11	15.45	15.50	15.09	15.09	2964600
2003-03-12	15.09	15.15	14.79	15.04	4456000
2003-03-13	15.25	15.63	15.10	15.63	3333000
2003-03-14	15.64	16.08	15.64	15.75	5108600
2003-03-17	15.76	16.50	15.70	16.50	4415600
2003-03-18	16.50	16.70	16.32	16.45	4016000
2003-03-19	16.49	16.75	16.36	16.75	2775200
2003-03-20	16.53	16.56	16.32	16.49	3916000
2003-03-21	16.60	16.75	16.33	16.68	5282200
2003-03-24	16.68	16.68	15.90	16.05	2771800
2003-03-25	16.17	16.47	16.00	16.36	3377800
2003-03-26	16.35	16.36	15.92	16.04	3634600
2003-03-27	15.78	16.00	15.73	15.92	3756000
2003-03-28	15.66	16.08	15.43	16.01	2616400
2003-03-31	15.88	16.09	15.75	16.03	3211600
2003-04-01	16.04	16.31	15.88	16.24	3880000
2003-04-02	16.40	16.55	16.35	16.50	2947600
2003-04-03	16.53	16.74	16.35	16.50	3075000
2003-04-04	16.72	16.74	16.50	16.64	2819600
2003-04-07	16.95	17.26	16.85	16.88	4017200
2003-04-08	16.85	17.00	16.63	16.99	3124200
2003-04-09	16.99	17.14	16.52	16.62	3808600
2003-04-10	16.92	17.13	16.70	17.10	4081400
2003-04-11	17.13	17.19	16.83	16.90	3062000
2003-04-14	16.78	17.22	16.75	17.13	4096000
2003-04-15	17.13	17.66	17.13	17.64	5423200
2003-04-16	17.65	17.79	17.22	17.33	3281400
2003-04-17	17.32	17.50	17.17	17.40	2345000
2003-04-21	17.45	17.49	17.15	17.33	2079200
2003-04-22	17.20	17.58	17.10	17.54	3402800
2003-04-23	17.45	17.49	17.25	17.48	3548800
2003-04-24	15.50	16.18	14.00	15.47	33333000
2003-04-25	15.39	15.75	15.39	15.51	6095400
2003-04-28	15.53	15.88	15.51	15.83	5129000
2003-04-29	15.83	16.08	15.83	15.95	5969000
2003-04-30	15.95	16.49	15.93	16.36	6438200
2003-05-01	16.37	16.42	16.08	16.26	3977200
2003-05-02	16.26	16.57	16.06	16.50	4539600
2003-05-05	16.68	16.70	16.22	16.45	3733800
2003-05-06	16.49	16.80	16.43	16.58	4307600
2003-05-07	16.33	16.46	16.17	16.30	3169400
2003-05-08	16.28	16.31	16.05	16.13	2905400
2003-05-09	16.26	16.49	16.16	16.34	2538600
2003-05-12	16.21	16.68	16.18	16.64	3841600
2003-05-13	16.35	16.52	16.29	16.40	2973600
2003-05-14	16.50	16.53	16.30	16.43	3519400
2003-05-15	16.40	16.54	16.27	16.51	2632600
2003-05-16	16.49	16.58	16.26	16.53	3308600
2003-05-19	16.10	16.25	16.01	16.06	3367200
2003-05-20	16.06	16.10	15.80	15.96	4315600
2003-05-21	15.92	16.12	15.75	16.06	3946400
2003-05-22	16.10	16.27	15.94	16.20	3770800
2003-05-23	16.25	16.34	16.09	16.34	2583600
2003-05-27	16.34	16.43	16.12	16.40	3993200
2003-05-28	16.41	16.51	16.25	16.45	2620800
2003-05-29	16.50	16.53	16.13	16.23	3337000
2003-05-30	16.28	16.51	16.20	16.46	3652600
2003-06-02	16.50	16.55	16.30	16.32	2883600
2003-06-03	16.40	16.45	15.82	16.07	5639400
2003-06-04	16.10	16.25	16.07	16.25	3161400
2003-06-05	16.25	16.25	16.02	16.17	2536600
2003-06-06	16.01	16.20	15.89	16.03	4825200
2003-06-09	15.90	15.93	15.65	15.71	3333800
2003-06-10	15.84	15.88	15.38	15.62	4952600
2003-06-11	15.64	15.95	15.60	15.95	2898000
2003-06-12	15.99	16.08	15.26	15.44	5794000
2003-06-13	15.45	15.55	15.32	15.50	4985800
2003-06-16	15.55	15.66	15.38	15.48	5471800
2003-06-17	15.60	15.62	15.33	15.43	6005000
2003-06-18	15.46	15.80	15.43	15.73	3804800
2003-06-19	15.73	15.75	15.59	15.65	5482000
2003-06-20	15.82	15.92	15.73	15.82	5543400
2003-06-23	15.82	15.84	15.63	15.75	4047800
2003-06-24	15.76	15.99	15.76	15.85	4107600
2003-06-25	15.90	15.98	15.60	15.60	3658200
2003-06-26	15.60	15.73	15.49	15.56	5486200
2003-06-27	15.58	15.64	15.34	15.39	2882600
2003-06-30	15.60	15.63	15.33	15.38	3893600
2003-07-01	15.30	15.56	15.27	15.40	6449600
2003-07-02	15.45	15.75	15.37	15.50	9104200
2003-07-03	15.40	15.66	15.34	15.59	2941200
2003-07-07	15.74	15.93	15.64	15.92	6033400
2003-07-08	15.79	15.93	15.73	15.83	6626400
2003-07-09	15.83	15.96	15.63	15.87	4408600
2003-07-10	15.76	15.95	15.65	15.86	4586200
2003-07-11	15.91	16.00	15.76	15.86	3676200
2003-07-14	15.98	16.15	15.86	16.01	7202800
2003-07-15	16.18	16.18	15.87	16.05	4005800
2003-07-16	16.12	16.23	15.85	16.01	5806600
2003-07-17	16.01	16.06	15.87	15.92	3496000
2003-07-18	15.96	16.02	15.84	15.98	3153600
2003-07-21	15.98	16.00	15.57	15.75	3670800
2003-07-22	15.88	15.97	15.64	15.70	4848000
2003-07-23	15.73	15.74	15.47	15.50	5634200
2003-07-24	15.14	15.55	14.95	15.49	17691000
2003-07-25	15.60	16.02	15.56	15.95	6504400
2003-07-28	16.00	16.23	15.88	16.03	4611200
2003-07-29	16.13	16.13	15.86	15.98	5142400
2003-07-30	15.95	15.95	15.68	15.77	5659800
2003-07-31	16.00	16.16	15.80	16.04	5417600
2003-08-01	15.89	16.00	15.75	15.77	3256200
2003-08-04	15.75	15.80	15.50	15.76	2971000
2003-08-05	15.73	15.91	15.60	15.78	4225800
2003-08-06	15.88	15.89	15.66	15.74	4078400
2003-08-07	15.76	16.06	15.63	16.00	5148200
2003-08-08	16.00	16.16	15.90	16.15	4670600
2003-08-11	16.05	16.07	15.60	15.70	5690600
2003-08-12	15.78	16.01	15.70	16.01	4814200
2003-08-13	16.09	16.13	15.87	15.93	3562200
2003-08-14	15.91	16.20	15.84	16.17	3101400
2003-08-15	16.15	16.19	16.00	16.18	1917000
2003-08-18	16.09	16.24	16.00	16.21	1638400
2003-08-19	16.25	16.29	16.12	16.21	1965800
2003-08-20	16.15	16.28	16.05	16.23	2302000
2003-08-21	16.36	16.37	16.11	16.23	3620800
2003-08-22	16.37	16.37	16.02	16.06	2247600
2003-08-25	16.01	16.17	15.95	16.11	2593800
2003-08-26	15.99	16.22	15.94	16.18	2401200
2003-08-27	16.13	16.17	15.92	15.98	2843800
2003-08-28	16.03	16.04	15.75	15.89	3208600
2003-08-29	15.89	16.03	15.75	16.01	3408600
2003-09-02	16.08	16.11	15.82	15.98	3247000
2003-09-03	15.90	16.10	15.84	16.07	2624400
2003-09-04	16.12	16.12	15.72	15.75	5410000
2003-09-05	15.75	15.99	15.75	15.99	3519400
2003-09-08	15.91	16.08	15.85	16.01	2916000
2003-09-09	16.00	16.17	16.00	16.11	3229400
2003-09-10	16.05	16.23	15.91	15.93	3253400
2003-09-11	16.00	16.03	15.83	15.83	2812400
2003-09-12	15.90	16.00	15.77	15.90	1758200
2003-09-15	15.75	15.83	15.65	15.72	2872200
2003-09-16	15.60	15.70	15.41	15.54	7161600
2003-09-17	15.54	15.54	15.03	15.05	10777200
2003-09-18	15.13	15.28	15.08	15.15	6585200
2003-09-19	15.09	15.19	14.92	15.16	6106200
2003-09-22	15.25	15.75	15.15	15.71	6408000
2003-09-23	15.76	15.86	15.55	15.82	3737400
2003-09-24	15.73	15.86	15.59	15.66	3888200
2003-09-25	15.63	15.64	15.38	15.41	2912800
2003-09-26	15.30	15.41	15.10	15.28	3688400
2003-09-29	15.25	15.80	15.03	15.76	5484200
2003-09-30	15.98	16.23	15.93	16.15	10100800
2003-10-01	16.15	16.74	16.07	16.68	8351800
2003-10-02	16.68	16.76	16.36	16.58	4162800
2003-10-03	16.75	16.85	16.52	16.71	4429400
2003-10-06	16.71	16.72	16.47	16.61	2478400
2003-10-07	16.61	16.62	16.35	16.61	3229000
2003-10-08	16.56	16.68	16.52	16.67	2531600
2003-10-09	16.67	16.75	16.55	16.64	2959400
2003-10-10	16.62	16.91	16.58	16.79	3569400
2003-10-13	17.20	17.38	17.20	17.27	5223600
2003-10-14	17.32	17.65	17.27	17.63	4990000
2003-10-15	17.63	17.88	17.52	17.69	7830400
2003-10-16	17.59	17.83	17.59	17.77	4158400
2003-10-17	17.86	17.86	17.51	17.76	4392400
2003-10-20	17.65	17.73	17.55	17.68	2515600
2003-10-21	17.68	17.86	17.53	17.79	3333400
2003-10-22	17.79	17.79	17.39	17.62	1964600
2003-10-23	17.62	17.73	17.40	17.69	3784400
2003-10-24	17.53	17.71	17.50	17.70	3235000
2003-10-27	17.71	17.98	17.67	17.95	3540800
2003-10-28	17.99	18.18	17.84	18.08	4156400
2003-10-29	18.10	18.20	18.01	18.17	3232000
2003-10-30	18.17	18.27	18.11	18.19	2687800
2003-10-31	18.25	18.27	18.06	18.24	4812000
2003-11-03	18.21	18.46	18.21	18.34	2696800
2003-11-04	18.30	18.31	18.14	18.25	2313000
2003-11-05	18.18	18.23	17.63	17.75	5407800
2003-11-06	17.80	17.90	17.60	17.78	2636800
2003-11-07	17.78	17.85	17.55	17.56	2135200
2003-11-10	17.47	17.75	17.47	17.73	3524000
2003-11-11	17.75	17.81	17.53	17.80	1964000
2003-11-12	17.83	17.99	17.71	17.93	2369800
2003-11-13	17.92	18.09	17.83	18.06	2575400
2003-11-14	18.11	18.12	17.94	18.05	3211800
2003-11-17	17.88	17.95	17.76	17.91	2231000
2003-11-18	17.89	17.95	17.75	17.80	2095800
2003-11-19	17.85	17.85	17.61	17.76	2836800
2003-11-20	17.74	17.80	17.50	17.50	7922000
2003-11-21	17.57	17.61	17.50	17.58	2183200
2003-11-24	17.68	17.84	17.60	17.81	2872600
2003-11-25	17.71	17.75	17.51	17.60	3337000
2003-11-26	17.71	17.89	17.63	17.85	1778000
2003-11-28	17.74	17.99	17.74	17.99	922600
2003-12-01	18.04	18.35	18.00	18.24	3292400
2003-12-02	18.19	18.23	17.77	17.84	3349200
2003-12-03	18.00	18.08	17.78	17.87	2050800
2003-12-04	17.91	18.04	17.85	18.00	1498200
2003-12-05	18.02	18.05	17.67	17.74	2025600
2003-12-08	17.75	17.95	17.75	17.93	1364600
2003-12-09	17.88	17.90	17.65	17.74	1844400
2003-12-10	17.73	17.79	17.62	17.70	2819600
2003-12-11	17.65	17.87	17.58	17.73	2745200
2003-12-12	17.70	17.87	17.63	17.81	2392000
2003-12-15	18.00	18.01	17.60	17.62	2356400
2003-12-16	17.62	17.73	17.61	17.72	2356600
2003-12-17	17.65	17.70	17.22	17.35	5463000
2003-12-18	17.40	17.50	17.26	17.49	3684000
2003-12-19	17.58	17.67	17.47	17.60	3757800
2003-12-22	17.61	17.63	17.42	17.51	2162000
2003-12-23	17.62	17.65	17.51	17.57	1579000
2003-12-24	17.50	17.63	17.38	17.58	1349200
2003-12-26	17.63	17.64	17.46	17.57	424000
2003-12-29	17.66	17.87	17.57	17.87	2111400
2003-12-30	17.82	17.98	17.76	17.98	1624800
2003-12-31	17.95	18.12	17.90	18.09	2397400
2004-01-02	18.10	18.24	17.98	18.05	1587800
2004-01-05	17.43	17.79	17.33	17.48	5987600
2004-01-06	17.35	17.62	17.31	17.48	2695600
2004-01-07	17.90	17.90	17.50	17.70	5204600
2004-01-08	17.83	17.85	17.63	17.77	2811200
2004-01-09	17.76	17.92	17.69	17.88	2924200
2004-01-12	17.83	17.95	17.70	17.70	2427800
2004-01-13	17.70	17.75	17.33	17.59	3314400
2004-01-14	17.60	17.73	17.45	17.72	1555800
2004-01-15	17.72	17.75	17.50	17.54	2815000
2004-01-16	17.54	17.54	17.34	17.50	3010000
2004-01-20	17.42	17.66	17.41	17.66	3084200
2004-01-21	17.71	18.22	17.60	18.22	4038000
2004-01-22	18.22	18.55	18.20	18.41	4038400
2004-01-23	18.60	18.60	18.43	18.46	3834600
2004-01-26	18.00	18.35	17.88	18.30	5919000
2004-01-27	18.23	18.38	18.12	18.30	2463400
2004-01-28	18.29	18.50	18.18	18.20	3072400
2004-01-29	18.18	18.34	18.05	18.30	2919800
2004-01-30	18.30	18.64	18.20	18.44	4609800
2004-02-02	18.40	19.14	18.25	18.91	5665000
2004-02-03	19.50	19.89	19.38	19.50	8882200
2004-02-04	19.50	19.55	19.29	19.48	4651000
2004-02-05	19.40	19.78	19.28	19.65	3946600
2004-02-06	19.65	19.91	19.65	19.88	4269000
2004-02-09	19.90	20.11	19.88	20.06	3582600
2004-02-10	20.06	20.43	20.00	20.31	4500000
2004-02-11	20.21	20.49	20.15	20.35	4391000
2004-02-12	20.35	20.45	20.16	20.22	2503400
2004-02-13	20.22	20.22	20.12	20.13	3040800
2004-02-17	20.24	20.75	20.21	20.59	3767200
2004-02-18	20.53	20.74	20.46	20.56	4415600
2004-02-19	20.60	20.75	20.48	20.48	3134800
2004-02-20	20.48	20.62	20.45	20.57	3499800
2004-02-23	20.62	20.70	20.50	20.58	2466400
2004-02-24	20.45	20.61	20.27	20.39	2417200
2004-02-25	20.30	20.38	20.12	20.24	3007200
2004-02-26	20.13	20.23	20.03	20.12	2787600
2004-02-27	20.12	20.33	20.01	20.31	3235400
2004-03-01	20.31	20.54	20.19	20.49	2316800
2004-03-02	20.43	20.55	20.32	20.40	2815600
2004-03-03	20.20	20.36	20.07	20.29	3262200
2004-03-04	20.22	20.22	20.02	20.13	2767800
2004-03-05	20.14	20.16	20.02	20.05	2336200
2004-03-08	20.12	20.29	20.03	20.16	2168200
2004-03-09	20.18	20.24	19.96	20.08	3741000
2004-03-10	20.17	20.23	19.95	19.97	2442400
2004-03-11	19.95	20.05	19.74	19.77	3485000
2004-03-12	19.85	19.95	19.77	19.94	3138600
2004-03-15	19.81	19.84	19.59	19.67	3589600
2004-03-16	19.77	19.84	19.65	19.80	2696600
2004-03-17	19.88	20.03	19.87	19.97	2705600
2004-03-18	20.02	20.15	19.95	20.12	2903200
2004-03-19	20.04	20.13	19.94	19.94	2609800
2004-03-22	19.94	19.94	19.65	19.87	2239200
2004-03-23	19.92	20.16	19.87	19.99	3126800
2004-03-24	19.99	20.07	19.85	19.90	2780600
2004-03-25	19.95	20.05	19.89	20.00	2310400
2004-03-26	19.90	20.00	19.80	19.80	1774800
2004-03-29	19.94	20.05	19.88	20.01	1816400
2004-03-30	20.05	20.35	20.00	20.17	3138400
2004-03-31	20.25	20.25	20.03	20.07	3162400
2004-04-01	20.10	20.47	20.05	20.45	2996200
2004-04-02	20.50	20.73	20.45	20.72	2881600
2004-04-05	20.63	21.05	20.60	21.01	3951200
2004-04-06	20.78	21.05	20.74	20.84	4440600
2004-04-07	20.86	20.99	20.75	20.86	2317600
2004-04-08	20.89	21.15	20.83	21.04	2575800
2004-04-12	21.03	21.17	20.97	21.07	1804200
2004-04-13	21.10	21.29	20.80	20.87	3508000
2004-04-14	20.87	20.93	20.60	20.79	2928200
2004-04-15	20.79	20.89	20.53	20.69	2299400
2004-04-16	20.90	21.08	20.80	20.97	3198000
2004-04-19	20.88	20.92	20.69	20.85	1402400
2004-04-20	20.83	21.00	20.62	20.69	2720800
2004-04-21	20.63	20.77	20.50	20.74	2392400
2004-04-22	20.74	20.99	20.56	20.91	2542400
2004-04-23	20.76	20.88	20.67	20.84	1312200
2004-04-26	20.84	20.91	20.58	20.65	2077800
2004-04-27	20.75	20.92	20.56	20.58	3602600
2004-04-28	20.61	21.30	20.53	20.96	7700200
2004-04-29	21.08	21.21	20.86	20.95	4313400
2004-04-30	20.95	21.30	20.86	21.12	3030400
2004-05-03	21.19	21.25	20.93	20.93	2813400
2004-05-04	21.03	21.03	20.69	20.75	2919200
2004-05-05	20.66	20.85	20.64	20.80	3035800
2004-05-06	20.70	20.84	20.57	20.61	1799200
2004-05-07	20.50	20.66	20.14	20.15	2553200
2004-05-10	20.05	20.07	19.77	19.86	3526800
2004-05-11	19.80	19.93	19.63	19.75	4191600
2004-05-12	19.79	19.87	19.56	19.87	2711600
2004-05-13	19.90	20.01	19.79	19.89	2631200
2004-05-14	19.78	19.99	19.72	19.88	1522800
2004-05-17	19.58	19.70	19.37	19.58	2963800
2004-05-18	19.85	20.68	19.85	20.58	5595400
2004-05-19	20.58	20.68	20.12	20.15	4270400
2004-05-20	20.20	20.34	20.08	20.34	2317600
2004-05-21	20.43	20.59	20.27	20.32	2478600
2004-05-24	20.45	20.55	20.24	20.44	2198600
2004-05-25	20.35	20.61	20.19	20.55	2620600
2004-05-26	20.44	20.68	20.39	20.62	2214600
2004-05-27	20.38	20.58	20.18	20.29	3797200
2004-05-28	20.34	20.40	20.13	20.30	2293800
2004-06-01	20.33	20.40	20.18	20.35	2128000
2004-06-02	20.34	20.49	20.34	20.44	2077400
2004-06-03	20.35	20.44	20.31	20.38	1629600
2004-06-04	20.43	20.63	20.41	20.54	1651800
2004-06-07	20.59	20.78	20.59	20.75	1627600
2004-06-08	20.66	20.76	20.60	20.73	1853600
2004-06-09	20.65	20.73	20.45	20.47	2048600
2004-06-10	20.58	20.63	20.50	20.61	1760600
2004-06-14	20.45	20.61	20.32	20.40	1976200
2004-06-15	20.44	20.50	20.27	20.36	2419400
2004-06-16	20.36	20.48	20.36	20.38	1862400
2004-06-17	20.45	20.48	20.33	20.35	2802400
2004-06-18	20.26	20.37	20.22	20.28	3002400
2004-06-21	20.21	20.27	20.08	20.12	2312400
2004-06-22	20.13	20.38	20.10	20.36	2789600
2004-06-23	20.38	20.38	20.05	20.15	2978400
2004-06-24	20.17	20.30	20.10	20.19	2604600
2004-06-25	20.19	20.30	20.11	20.20	3550200
2004-06-28	20.20	20.50	20.10	20.28	3177800
2004-06-29	20.40	20.40	20.23	20.26	2819600
2004-06-30	20.26	20.44	20.15	20.41	2866000
2004-07-01	20.41	20.57	20.26	20.36	2548600
2004-07-02	20.36	20.55	20.25	20.49	1454000
2004-07-06	20.40	20.58	20.36	20.53	2351200
2004-07-07	20.53	20.72	20.49	20.61	2476600
2004-07-08	20.61	20.65	20.45	20.46	1906200
2004-07-09	20.46	20.49	20.19	20.22	3120000
2004-07-12	20.30	20.51	20.29	20.42	2624600
2004-07-13	20.55	20.60	20.29	20.50	2489200
2004-07-14	20.38	20.56	20.35	20.47	2168000
2004-07-15	20.55	20.66	20.46	20.50	2076200
2004-07-16	20.73	20.75	20.51	20.55	2525600
2004-07-19	20.60	20.73	20.58	20.68	1650400
2004-07-20	20.68	20.83	20.61	20.75	3042400
2004-07-21	20.75	20.99	20.63	20.91	3713000
2004-07-22	20.90	20.90	20.56	20.74	3381600
2004-07-23	20.74	20.74	20.59	20.61	2519400
2004-07-26	20.63	20.71	20.46	20.56	2156200
2004-07-27	20.50	20.54	20.30	20.47	2531200
2004-07-28	19.83	19.83	18.50	19.47	19729000
2004-07-29	19.56	19.97	19.14	19.90	6761000
2004-07-30	19.91	20.06	19.73	19.82	4522000
2004-08-02	19.77	19.81	19.55	19.76	3114400
2004-08-03	19.79	19.92	19.51	19.60	4400000
2004-08-04	19.55	19.56	19.31	19.43	4057000
2004-08-05	19.43	19.54	19.19	19.23	2306400
2004-08-06	19.23	19.25	19.08	19.11	3590000
2004-08-09	19.11	19.18	18.94	19.11	3011400
2004-08-10	19.17	19.29	19.03	19.29	2068200
2004-08-11	19.10	19.23	19.02	19.20	2309600
2004-08-12	19.10	19.25	19.03	19.14	2043000
2004-08-13	19.11	19.18	19.03	19.09	1944200
2004-08-16	19.06	19.23	19.04	19.14	1756800
2004-08-17	19.18	19.44	19.13	19.31	1908200
2004-08-18	19.34	19.77	19.24	19.77	2800400
2004-08-19	19.63	19.81	19.48	19.78	3195600
2004-08-20	19.78	19.94	19.66	19.94	2560800
2004-08-23	19.96	20.00	19.74	19.77	3320000
2004-08-24	19.83	19.86	19.63	19.83	2398200
2004-08-25	19.84	20.05	19.81	19.98	2012200
2004-08-26	19.93	19.97	19.79	19.93	1299800
2004-08-27	19.95	20.06	19.95	20.00	1215200
2004-08-30	19.96	20.09	19.90	19.96	1424200
2004-08-31	20.03	20.05	19.81	20.05	1509800
2004-09-01	20.10	20.15	19.83	20.07	1611200
2004-09-02	20.10	20.20	19.92	20.17	1534600
2004-09-03	20.20	20.31	20.14	20.19	1342600
2004-09-07	20.14	20.31	20.11	20.20	2667400
2004-09-08	20.20	20.20	20.04	20.12	1578400
2004-09-09	20.12	20.15	20.00	20.13	1283200
2004-09-10	20.15	20.18	19.95	20.00	2561400
2004-09-13	19.99	20.12	19.95	20.10	2442400
2004-09-14	20.11	20.23	20.05	20.10	1955600
2004-09-15	20.05	20.17	19.96	20.01	1379200
2004-09-16	20.07	20.13	19.98	19.99	1332600
2004-09-17	20.00	20.02	19.85	19.93	2801400
2004-09-20	19.90	19.93	19.67	19.68	2944000
2004-09-21	19.68	19.81	19.60	19.76	3419600
2004-09-22	19.64	19.75	19.10	19.20	4456600
2004-09-23	19.20	19.43	19.10	19.38	3325800
2004-09-24	19.33	19.61	19.30	19.37	1962400
2004-09-27	19.29	19.32	19.17	19.19	2213800
2004-09-28	19.24	19.63	19.23	19.59	2631200
2004-09-29	19.52	19.60	19.32	19.60	2282400
2004-09-30	19.60	19.77	19.46	19.61	2392400
2004-10-01	19.61	20.14	19.56	20.08	2467000
2004-10-04	20.16	20.37	20.06	20.24	2629800
2004-10-05	20.24	20.28	20.07	20.10	1607200
2004-10-06	20.10	20.28	20.07	20.25	1281200
2004-10-07	20.25	20.27	20.09	20.09	1865400
2004-10-08	20.10	20.10	19.72	19.88	2923200
2004-10-11	19.85	20.06	19.74	19.78	1330600
2004-10-12	19.70	19.95	19.70	19.87	2019000
2004-10-13	19.87	19.98	19.75	19.78	3417800
2004-10-14	19.80	20.02	19.29	19.33	4247200
2004-10-15	19.33	19.75	18.65	19.47	5341600
2004-10-18	19.37	19.52	19.23	19.37	2373600
2004-10-19	19.37	19.42	18.69	18.74	3871800
2004-10-20	18.84	19.11	18.75	18.95	4596000
2004-10-21	18.96	18.98	18.62	18.89	3927200
2004-10-22	18.81	19.06	18.75	18.78	2969200
2004-10-25	18.61	19.05	18.52	18.92	2766200
2004-10-26	18.85	19.15	18.74	18.82	5630000
2004-10-27	17.00	18.09	16.93	17.90	26339600
2004-10-28	17.81	18.23	17.76	18.00	8085400
2004-10-29	18.00	18.05	17.85	17.94	6549800
2004-11-01	17.94	18.50	17.93	18.50	6422000
2004-11-02	18.68	18.68	17.90	17.98	7033000
2004-11-03	18.40	18.50	18.06	18.15	4964200
2004-11-04	18.21	18.52	18.11	18.50	3737000
2004-11-05	18.70	18.70	18.36	18.44	3455800
2004-11-08	18.38	18.67	18.18	18.63	3369400
2004-11-09	18.65	18.76	18.42	18.50	3798800
2004-11-10	18.53	18.85	18.53	18.75	4148200
2004-11-11	18.85	19.04	18.82	19.00	3687200
2004-11-12	18.56	18.71	18.31	18.63	5593200
2004-11-15	18.94	19.08	18.72	18.78	3470000
2004-11-16	18.83	18.88	18.33	18.54	3970400
2004-11-17	18.62	18.73	18.47	18.64	4072600
2004-11-18	18.66	18.73	18.61	18.68	4307400
2004-11-19	18.98	18.98	18.68	18.70	4136600
2004-11-22	18.80	19.02	18.59	19.00	4103600
2004-11-23	19.00	19.10	18.84	18.98	3312200
2004-11-24	19.08	19.10	18.83	18.88	2688600
2004-11-26	18.98	19.00	18.80	18.85	1438800
2004-11-29	18.76	19.07	18.73	18.95	5510400
2004-11-30	18.84	19.00	18.78	18.81	4236000
2004-12-01	18.81	19.21	18.76	19.10	4687200
2004-12-02	19.35	19.85	19.21	19.53	5560600
2004-12-03	19.13	19.76	19.13	19.72	4991200
2004-12-06	19.60	19.75	19.43	19.67	3377000
2004-12-07	19.61	19.71	19.38	19.51	3399200
2004-12-08	19.92	19.95	19.53	19.61	4097000
2004-12-09	19.50	19.63	19.37	19.55	4239800
2004-12-10	20.20	20.20	19.34	19.61	4389200
2004-12-13	19.70	20.00	19.70	20.00	4330000
2004-12-14	19.98	20.02	19.85	19.92	3842600
2004-12-15	19.98	20.07	19.82	19.94	2719800
2004-12-16	19.94	19.94	19.71	19.77	2607400
2004-12-17	19.43	19.98	19.40	19.80	4578600
2004-12-20	19.92	20.09	19.79	19.93	3205200
2004-12-21	19.99	20.06	19.84	20.01	2682200
2004-12-22	19.93	20.20	19.86	20.15	2611000
2004-12-23	20.15	20.28	20.05	20.09	2301200
2004-12-27	20.03	20.04	19.78	19.78	1357600
2004-12-28	19.93	20.05	19.90	19.95	2279200
2004-12-29	19.95	20.19	19.91	20.11	1533800
2004-12-30	20.18	20.19	20.00	20.00	1075400
2004-12-31	20.13	20.13	19.90	19.92	1305400
2005-01-03	20.07	20.20	19.78	19.86	2342200
2005-01-04	19.93	20.21	19.75	19.84	3044800
2005-01-05	19.80	20.01	19.69	19.69	2519600
2005-01-06	19.85	20.14	19.75	20.00	2798600
2005-01-07	20.05	20.17	19.84	19.85	2342400
2005-01-10	19.96	20.19	19.92	20.08	2140200
2005-01-11	20.03	20.05	19.74	19.85	2439400
2005-01-12	19.81	20.00	19.77	19.96	2249400
2005-01-13	19.89	20.04	19.77	19.86	3020800
2005-01-14	19.83	19.94	19.65	19.83	2835000
2005-01-18	19.83	20.12	19.63	20.01	3251600
2005-01-19	20.06	20.13	19.99	20.03	2388000
2005-01-20	20.03	20.12	19.85	20.00	2700600
2005-01-21	19.91	20.03	19.76	19.81	2919000
2005-01-24	19.93	19.96	19.75	19.79	2772600
2005-01-25	19.88	19.93	19.75	19.84	3465200
2005-01-26	19.95	20.03	19.88	19.91	2898600
2005-01-27	19.83	19.95	19.69	19.88	2942400
2005-01-28	19.82	19.98	19.44	19.54	2724800
2005-01-31	19.65	19.86	19.63	19.76	3344400
2005-02-01	19.76	19.76	19.26	19.30	8610000
2005-02-02	19.35	19.55	19.25	19.42	3074800
2005-02-03	19.47	19.49	19.26	19.39	3334400
2005-02-04	19.33	19.44	19.32	19.44	5320400
2005-02-07	19.45	19.50	19.41	19.47	3404600
2005-02-08	19.51	19.51	19.24	19.27	3027600
2005-02-09	19.19	19.33	19.18	19.25	2709600
2005-02-10	19.36	19.41	19.28	19.39	2432600
2005-02-11	19.41	19.62	19.37	19.47	3792800
2005-02-14	19.44	19.74	19.35	19.64	3047800
2005-02-15	19.58	19.83	19.57	19.83	3682800
2005-02-16	19.75	19.76	19.35	19.50	3171800
2005-02-17	19.43	19.55	19.38	19.38	2853400
2005-02-18	19.44	19.52	19.32	19.34	2992200
2005-02-22	19.17	19.28	18.67	18.74	6048600
2005-02-23	18.71	18.95	18.66	18.75	4122400
2005-02-24	18.75	18.99	18.63	18.99	4888000
2005-02-25	18.94	19.41	18.93	19.36	3517000
2005-02-28	19.33	19.36	19.04	19.17	3739200
2005-03-01	19.25	19.35	19.04	19.04	3763600
2005-03-02	19.04	19.21	18.97	19.00	4428600
2005-03-03	19.08	19.59	19.00	19.50	4503600
2005-03-04	19.53	19.67	19.45	19.60	2772600
2005-03-07	19.66	19.86	19.56	19.69	4201600
2005-03-08	19.62	19.90	19.56	19.73	4895800
2005-03-09	19.61	19.68	19.40	19.43	3451200
2005-03-10	19.37	19.67	19.28	19.33	3359200
2005-03-11	19.30	19.42	19.13	19.21	4643600
2005-03-14	19.25	19.50	19.13	19.48	3986800
2005-03-15	19.49	19.66	19.38	19.38	2230600
2005-03-16	19.38	19.41	19.04	19.10	1923800
2005-03-17	19.04	19.20	19.00	19.10	1913800
2005-03-18	19.14	19.28	19.00	19.07	3973200
2005-03-21	19.07	19.14	18.99	19.02	1739000
2005-03-22	19.06	19.16	18.61	18.65	2869400
2005-03-23	18.55	19.03	18.43	18.83	4550400
2005-03-24	18.83	18.84	18.56	18.56	3043000
2005-03-28	18.70	18.91	18.67	18.77	2068600
2005-03-29	18.68	18.85	18.51	18.53	3817600
2005-03-30	18.64	19.00	18.50	18.91	3100200
2005-03-31	18.95	18.95	18.60	18.63	2853200
2005-04-01	18.75	18.98	18.52	18.55	3373800
2005-04-04	18.62	18.68	18.39	18.51	3367000
2005-04-05	18.57	18.57	18.37	18.53	2430400
2005-04-06	18.61	18.65	18.33	18.50	2535800
2005-04-07	18.53	18.66	18.43	18.63	2421800
2005-04-08	18.68	18.72	18.50	18.54	1761600
2005-04-11	18.53	18.61	18.34	18.48	2028600
2005-04-12	18.41	18.73	18.25	18.65	2549000
2005-04-13	18.66	18.73	18.39	18.46	2036800
2005-04-14	18.43	18.46	17.94	18.12	5192200
2005-04-15	18.02	18.13	17.85	17.85	2754400
2005-04-18	17.87	18.28	17.75	18.20	4909200
2005-04-19	18.17	18.26	18.04	18.14	2445200
2005-04-20	18.14	18.20	17.98	18.12	3530000
2005-04-21	18.17	18.27	17.97	18.11	3559600
2005-04-22	18.87	18.89	18.19	18.31	4030000
2005-04-25	18.47	18.57	18.14	18.18	3727000
2005-04-26	18.18	18.45	18.06	18.08	4297600
2005-04-27	19.36	19.86	18.95	19.82	16499400
2005-04-28	19.80	19.90	19.46	19.75	6585800
2005-04-29	19.82	20.43	19.64	20.33	7132000
2005-05-02	20.29	20.35	19.95	20.15	4154600
2005-05-03	20.17	20.30	19.93	20.11	5027200
2005-05-04	20.11	20.73	20.05	20.69	4735400
2005-05-05	20.61	20.70	20.30	20.43	2869800
2005-05-06	20.51	20.60	20.31	20.40	3424800
2005-05-09	20.45	20.50	20.35	20.49	2247000
2005-05-10	20.36	20.41	20.09	20.15	3059000
2005-05-11	20.15	20.30	20.01	20.21	3278200
2005-05-12	20.30	20.37	20.03	20.05	2522600
2005-05-13	20.15	20.15	19.65	19.84	2876200
2005-05-16	19.84	20.15	19.84	20.07	2314800
2005-05-17	19.98	20.29	19.95	20.24	2942800
2005-05-18	20.29	20.41	19.95	20.05	3777000
2005-05-19	20.10	20.13	19.88	20.04	2599800
2005-05-20	20.12	20.20	20.00	20.11	3258200
2005-05-23	20.21	20.32	20.14	20.19	3487800
2005-05-24	20.02	20.02	19.35	19.90	4758400
2005-05-25	19.93	20.18	19.90	20.08	3569200
2005-05-26	20.15	20.53	20.01	20.50	3892600
2005-05-27	20.65	20.78	20.52	20.70	3074000
2005-05-31	20.74	20.96	20.60	20.78	5665200
2005-06-01	20.78	21.05	20.67	20.94	3591200
2005-06-02	20.86	21.29	20.78	21.21	6001400
2005-06-03	21.11	21.20	20.89	21.15	5713600
2005-06-06	21.15	21.29	21.03	21.28	3368000
2005-06-07	21.03	21.06	20.85	20.90	6088800
2005-06-08	21.00	21.00	20.84	20.90	3846400
2005-06-09	20.90	21.25	20.77	21.12	4521000
2005-06-10	21.11	21.22	21.01	21.11	3221200
2005-06-13	21.48	21.48	21.14	21.36	3367600
2005-06-14	21.49	22.08	21.46	21.88	5349400
2005-06-15	21.98	22.01	21.55	21.82	4039800
2005-06-16	21.82	21.96	21.66	21.75	2277400
2005-06-17	21.94	21.95	21.66	21.86	2997000
2005-06-20	21.76	21.81	21.63	21.75	2730600
2005-06-21	21.67	21.83	21.53	21.80	3947600
2005-06-22	21.81	21.84	21.59	21.75	2920600
2005-06-23	21.77	21.83	21.37	21.40	2838400
2005-06-24	21.36	21.61	21.21	21.53	4646000
2005-06-27	21.53	21.76	21.51	21.66	1961000
2005-06-28	21.77	21.90	21.74	21.84	2231600
2005-06-29	21.81	21.93	21.64	21.72	2675200
2005-06-30	21.69	21.90	21.57	21.64	3206400
2005-07-01	21.83	22.01	21.82	21.94	2988200
2005-07-05	21.95	22.42	21.88	22.36	4286000
2005-07-06	22.28	22.36	22.12	22.25	3688400
2005-07-07	22.00	22.30	21.76	22.27	3673600
2005-07-08	22.40	22.40	22.17	22.30	3881000
2005-07-11	22.38	22.47	22.21	22.35	1871000
2005-07-12	22.37	22.49	22.23	22.40	2447400
2005-07-13	22.45	22.48	22.27	22.34	1404400
2005-07-14	22.46	22.50	22.27	22.29	2127000
2005-07-15	22.26	22.32	22.12	22.22	3444400
2005-07-18	22.22	22.28	22.11	22.18	1899800
2005-07-19	22.18	22.18	21.85	21.90	7018800
2005-07-20	21.88	22.00	21.80	21.90	4059600
2005-07-21	21.90	21.93	21.70	21.72	3081000
2005-07-22	21.79	21.94	21.69	21.88	2964000
2005-07-25	21.96	22.10	21.65	21.67	2837800
2005-07-26	21.79	21.80	21.61	21.64	3346200
2005-07-27	22.63	23.17	22.53	23.16	10366400
2005-07-28	23.06	23.12	22.76	22.79	4845000
2005-07-29	22.79	22.82	22.52	22.55	2470600
2005-08-01	22.53	22.54	22.28	22.29	2808400
2005-08-02	22.36	22.41	22.25	22.29	2466800
2005-08-03	22.22	22.49	22.22	22.44	3150600
2005-08-04	22.32	22.41	22.13	22.17	2970400
2005-08-05	22.08	22.15	21.79	21.85	2487600
2005-08-08	21.85	21.95	21.65	21.67	3384000
2005-08-09	21.83	22.00	21.67	21.88	2132400
2005-08-10	21.93	22.16	21.80	21.80	2510600
2005-08-11	21.85	21.98	21.77	21.93	1857800
2005-08-12	21.93	22.01	21.83	21.87	2409600
2005-08-15	21.91	22.00	21.83	21.95	2446600
2005-08-16	21.94	22.00	21.78	21.80	1787800
2005-08-17	21.74	21.86	21.56	21.76	1528000
2005-08-18	21.76	21.81	21.63	21.77	2059200
2005-08-19	21.88	21.92	21.74	21.74	1948800
2005-08-22	21.85	21.99	21.75	21.93	2049200
2005-08-23	21.96	22.01	21.88	21.91	2536000
2005-08-24	21.93	22.16	21.85	22.03	4305400
2005-08-25	22.11	22.25	22.04	22.13	2243400
2005-08-26	22.14	22.16	21.96	21.97	2398200
2005-08-29	21.80	22.18	21.74	22.08	2716200
2005-08-30	21.93	21.97	21.69	21.81	2450800
2005-08-31	21.77	21.77	21.36	21.61	4677200
2005-09-01	21.69	21.79	21.53	21.63	2570800
2005-09-02	21.76	21.94	21.55	21.84	1659600
2005-09-06	21.94	22.15	21.85	22.07	2347400
2005-09-07	22.12	22.26	22.07	22.26	2273200
2005-09-08	22.18	22.29	22.06	22.28	2257200
2005-09-09	22.28	22.54	22.28	22.54	2154600
2005-09-12	22.54	22.65	22.40	22.62	2009800
2005-09-13	22.62	22.65	22.46	22.46	2795400
2005-09-14	22.50	22.56	22.35	22.37	2615400
2005-09-15	22.45	22.49	22.34	22.43	1366600
2005-09-16	22.50	22.90	22.47	22.88	4785200
2005-09-19	22.85	23.00	22.66	22.91	3192400
2005-09-20	23.00	23.09	22.65	22.71	2417800
2005-09-21	22.51	22.54	22.14	22.16	3282600
2005-09-22	22.03	22.08	21.53	22.05	3110200
2005-09-23	22.01	22.50	21.92	22.21	2794600
2005-09-26	22.47	22.65	22.36	22.41	2693000
2005-09-27	22.60	22.64	22.28	22.35	2294400
2005-09-28	22.29	22.44	22.21	22.31	2776600
2005-09-29	22.31	22.62	22.22	22.62	2462600
2005-09-30	22.67	22.75	22.51	22.65	2775400
2005-10-03	22.65	22.74	22.50	22.69	2737200
2005-10-04	22.84	23.13	22.47	22.56	3743600
2005-10-05	22.56	22.75	22.24	22.58	3627600
2005-10-06	22.69	22.78	22.42	22.59	3606200
2005-10-07	22.60	22.61	22.34	22.51	2251200
2005-10-10	22.48	22.69	22.37	22.49	1761600
2005-10-11	22.47	22.63	22.33	22.43	2922600
2005-10-12	22.43	22.55	22.21	22.42	2183000
2005-10-13	22.25	22.49	22.19	22.37	2288000
2005-10-14	22.56	22.63	22.39	22.54	1960600
2005-10-17	22.50	22.58	22.36	22.44	2008800
2005-10-18	22.47	22.59	22.39	22.50	1762800
2005-10-19	22.38	22.92	22.38	22.91	2675400
2005-10-20	23.00	23.00	22.60	22.67	3492600
2005-10-21	22.85	23.02	22.73	22.94	2996000
2005-10-24	23.06	23.90	22.90	23.69	6439400
2005-10-25	23.79	23.79	23.14	23.61	6419000
2005-10-26	23.61	23.75	23.29	23.31	3981800
2005-10-27	23.32	23.68	23.30	23.53	3625200
2005-10-28	23.55	23.80	23.53	23.76	3494200
2005-10-31	23.93	24.00	23.84	23.89	4567600
2005-11-01	23.96	23.96	23.74	23.81	3754800
2005-11-02	23.83	23.98	23.78	23.89	2990200
2005-11-03	23.90	23.97	23.70	23.77	3179200
2005-11-04	23.87	23.93	23.74	23.89	4270600
2005-11-07	23.93	24.35	23.87	24.28	4248400
2005-11-08	24.15	24.26	24.02	24.23	2250800
2005-11-09	24.23	24.32	24.14	24.20	4015400
2005-11-10	24.23	24.44	24.08	24.43	4158000
2005-11-11	24.43	24.64	24.29	24.63	2394600
2005-11-14	24.52	24.70	24.45	24.65	2158600
2005-11-15	24.63	24.73	24.41	24.65	3215400
2005-11-16	24.70	24.73	24.41	24.51	3021400
2005-11-17	24.60	24.83	24.51	24.80	2583200
2005-11-18	24.80	24.80	24.27	24.32	6018200
2005-11-21	24.28	24.28	24.08	24.17	4102800
2005-11-22	24.09	24.23	23.99	24.20	5214800
2005-11-23	23.79	24.33	23.79	24.26	2549400
2005-11-25	24.36	24.38	24.17	24.28	1193200
2005-11-28	24.28	24.30	23.90	23.91	3459000
2005-11-29	24.09	24.38	24.09	24.28	2790400
2005-11-30	24.33	24.33	23.98	24.00	3034400
2005-12-01	24.08	24.25	23.97	24.10	2471800
2005-12-02	24.10	24.16	23.97	24.00	2325000
2005-12-05	24.01	24.01	23.83	23.91	1815000
2005-12-06	24.00	24.10	23.74	23.77	2277200
2005-12-07	23.79	23.79	23.39	23.53	3123600
2005-12-08	23.56	23.56	23.28	23.35	2622800
2005-12-09	23.43	23.54	23.35	23.44	2803400
2005-12-12	23.50	23.56	23.41	23.53	2818800
2005-12-13	23.54	23.85	23.44	23.75	2707000
2005-12-14	23.75	23.97	23.67	23.92	2747400
2005-12-15	23.96	23.99	23.76	23.83	2561200
2005-12-16	23.81	23.93	23.74	23.79	6303200
2005-12-19	23.75	23.75	23.47	23.50	2243000
2005-12-20	23.50	23.64	23.47	23.52	2243600
2005-12-21	23.52	23.58	23.46	23.53	3152600
2005-12-22	23.55	23.56	23.35	23.47	1772800
2005-12-23	23.47	23.47	23.36	23.44	923200
2005-12-27	23.52	23.65	23.25	23.26	1415200
2005-12-28	23.27	23.50	23.25	23.43	1517200
2005-12-29	23.48	23.57	23.37	23.39	1410200
2005-12-30	23.37	23.40	23.16	23.21	2078200
2006-01-03	23.33	23.37	23.13	23.29	3609200
2006-01-04	23.35	23.46	23.30	23.42	4377000
2006-01-05	23.46	23.67	23.43	23.61	3570200
2006-01-06	24.45	24.58	24.18	24.45	4166400
2006-01-09	24.52	24.70	24.49	24.57	3697800
2006-01-10	24.55	24.63	24.38	24.59	3158200
2006-01-11	24.65	24.68	24.53	24.65	2055200
2006-01-12	24.56	24.62	24.29	24.32	2918400
2006-01-13	24.42	24.46	24.31	24.36	2749200
2006-01-17	24.16	24.23	24.04	24.17	2267800
2006-01-18	24.17	24.25	23.88	24.11	2581200
2006-01-19	24.17	24.19	23.86	23.94	2089200
2006-01-20	23.92	23.94	23.45	23.59	5582800
2006-01-23	23.64	23.76	23.53	23.58	2303400
2006-01-24	23.62	23.75	23.48	23.50	3132400
2006-01-25	23.64	23.73	23.48	23.68	4258400
2006-01-26	23.68	23.81	23.50	23.75	5460000
2006-01-27	23.74	23.94	23.67	23.75	2574000
2006-01-30	23.70	23.87	23.61	23.75	2777000
2006-01-31	23.85	24.23	23.47	23.48	5701400
2006-02-01	23.41	23.63	23.16	23.59	5011400
2006-02-02	23.59	23.75	23.52	23.64	4209200
2006-02-03	23.50	23.65	23.41	23.58	5644200
2006-02-06	23.53	23.70	23.39	23.40	3257600
2006-02-07	23.30	23.52	23.30	23.44	3083000
2006-02-08	23.37	23.46	23.26	23.39	2808800
2006-02-09	23.43	23.50	23.31	23.34	3141200
2006-02-10	23.43	23.55	23.33	23.48	2563800
2006-02-13	23.48	23.48	23.31	23.39	1500400
2006-02-14	23.47	23.88	23.37	23.77	2896400
2006-02-15	23.90	24.07	23.74	24.01	3170400
2006-02-16	23.93	23.96	23.65	23.84	2183400
2006-02-17	23.81	23.83	23.49	23.50	3358400
2006-02-21	23.50	23.56	23.22	23.29	3093000
2006-02-22	23.42	23.79	23.27	23.75	4325400
2006-02-23	23.63	23.96	23.48	23.74	4308000
2006-02-24	23.50	23.58	23.39	23.50	4585000
2006-02-27	23.54	23.70	23.51	23.51	2914000
2006-02-28	23.50	23.53	23.06	23.13	6887600
2006-03-01	23.23	23.23	22.80	22.91	5905200
2006-03-02	22.91	23.00	22.88	22.90	3633400
2006-03-03	22.83	23.18	22.80	22.99	2933800
2006-03-06	22.94	23.12	22.93	23.00	2048000
2006-03-07	22.88	23.30	22.88	23.15	3804600
2006-03-08	23.02	23.21	22.95	23.09	2431400
2006-03-09	23.01	23.09	22.91	22.94	2932800
2006-03-10	22.89	23.11	22.80	22.95	2081400
2006-03-13	22.97	23.07	22.91	23.04	2557600
2006-03-14	23.00	23.18	22.92	23.09	3102200
2006-03-15	23.13	23.14	22.96	23.13	3412200
2006-03-16	23.12	23.34	23.01	23.30	3135600
2006-03-17	23.41	23.50	23.30	23.42	3024600
2006-03-20	23.47	23.61	23.38	23.57	2838800
2006-03-21	23.56	23.70	23.48	23.55	2146400
2006-03-22	23.07	23.56	23.07	23.33	2603600
2006-03-23	23.11	23.20	23.08	23.13	2639800
2006-03-24	23.14	23.31	23.02	23.22	1785600
2006-03-27	23.16	23.21	23.05	23.14	1618400
2006-03-28	23.15	23.22	23.03	23.15	2774200
2006-03-29	23.13	23.21	22.99	22.99	3153200
2006-03-30	22.89	23.05	22.61	22.61	4563600
2006-03-31	22.60	22.64	22.36	22.57	4279000
2006-04-03	22.60	22.60	22.20	22.28	6471800
2006-04-04	22.95	22.95	22.65	22.86	5568200
2006-04-05	22.94	23.17	22.87	23.07	3313600
2006-04-06	22.96	23.00	22.75	22.88	2882600
2006-04-07	22.82	22.89	22.40	22.51	3941600
2006-04-10	22.50	22.70	22.44	22.56	2392200
2006-04-11	22.59	22.62	22.41	22.53	3088400
2006-04-12	22.61	22.65	22.48	22.56	2455200
2006-04-13	22.55	22.70	22.53	22.70	1929800
2006-04-17	22.60	22.71	22.54	22.66	1998600
2006-04-18	22.79	23.06	22.68	23.06	2778400
2006-04-19	23.03	23.10	22.79	23.00	2936800
2006-04-20	23.00	23.12	22.83	23.06	2290400
2006-04-21	23.20	23.30	22.95	23.03	2527800
2006-04-24	22.96	23.08	22.88	22.98	2532400
2006-04-25	23.00	23.15	22.86	23.12	3213000
2006-04-26	23.35	23.69	23.25	23.61	4351800
2006-04-27	23.62	23.99	23.55	23.97	3990400
2006-04-28	23.85	23.97	23.74	23.77	3839800
2006-05-01	23.77	23.85	23.49	23.51	3341400
2006-05-02	23.50	23.88	23.37	23.87	3313400
2006-05-03	23.83	23.84	23.33	23.38	2599000
2006-05-04	23.51	23.91	23.42	23.73	3228400
2006-05-05	23.77	24.39	23.71	24.34	4399800
2006-05-08	24.26	24.29	24.05	24.10	2915200
2006-05-09	23.98	24.38	23.92	24.23	3867000
2006-05-10	24.28	24.63	24.25	24.58	3905000
2006-05-11	24.47	24.55	24.39	24.49	2534200
2006-05-12	24.04	24.06	23.58	23.64	4689400
2006-05-15	23.64	24.42	23.60	24.32	4855400
2006-05-16	24.57	24.65	24.18	24.28	2806800
2006-05-17	24.17	24.19	23.66	23.72	3996200
2006-05-18	23.33	23.79	23.33	23.43	3348000
2006-05-19	23.50	23.54	23.33	23.47	4188600
2006-05-22	23.38	23.55	23.33	23.38	3286200
2006-05-23	23.38	23.49	23.18	23.19	2637800
2006-05-24	23.18	23.46	23.16	23.32	3098200
2006-05-25	23.40	23.53	23.35	23.44	1955200
2006-05-26	23.50	23.50	23.33	23.39	2332400
2006-05-30	23.38	23.39	23.02	23.05	2656400
2006-05-31	23.05	23.40	23.00	23.40	4254400
2006-06-01	23.40	23.59	23.27	23.59	2343000
2006-06-02	23.74	23.74	23.45	23.64	2419600
2006-06-05	23.53	23.63	23.42	23.45	3330600
2006-06-06	23.46	23.49	23.30	23.44	3261400
2006-06-07	23.44	23.69	23.35	23.54	2623000
2006-06-08	23.54	23.70	23.42	23.64	4214600
2006-06-09	23.64	23.77	23.51	23.66	2130200
2006-06-12	23.66	23.69	23.50	23.51	2031800
2006-06-13	23.50	23.59	23.38	23.45	3538800
2006-06-14	23.35	23.38	22.72	23.07	4281000
2006-06-15	23.03	23.66	23.01	23.62	3116000
2006-06-16	23.53	23.65	23.14	23.23	2916000
2006-06-19	23.25	23.40	23.12	23.16	2266600
2006-06-20	23.17	23.29	22.98	22.98	1879800
2006-06-21	22.93	23.09	22.79	23.04	4082200
2006-06-22	23.04	23.05	22.76	22.96	2874000
2006-06-23	22.84	22.93	22.60	22.67	2236800
2006-06-26	22.72	22.82	22.65	22.76	2408400
2006-06-27	22.78	22.85	22.70	22.78	2084400
2006-06-28	22.78	22.89	22.67	22.79	1960000
2006-06-29	22.79	23.31	22.77	23.18	5724200
2006-06-30	23.17	23.30	23.07	23.18	3068400
2006-07-03	23.35	23.43	23.15	23.41	1023200
2006-07-05	23.41	23.42	23.00	23.10	3373200
2006-07-06	23.10	23.16	22.96	23.06	2141600
2006-07-07	23.06	23.10	22.90	22.97	2837800
2006-07-10	23.07	23.09	22.90	23.00	1718600
2006-07-11	23.03	23.09	22.77	22.94	2516600
2006-07-12	22.95	23.03	22.65	22.79	2050800
2006-07-13	22.86	22.86	22.58	22.62	2631800
2006-07-14	22.56	22.56	22.24	22.29	2472800
2006-07-17	22.30	22.48	22.27	22.33	1431000
2006-07-18	22.33	22.38	22.05	22.21	2957800
2006-07-19	22.31	22.75	22.26	22.65	2968000
2006-07-20	22.60	22.88	22.56	22.63	2169200
2006-07-21	22.70	22.70	22.38	22.46	3163600
2006-07-24	22.47	22.58	22.34	22.46	2428800
2006-07-25	22.31	22.72	22.13	22.58	4117400
2006-07-26	21.34	22.13	20.82	21.70	16161400
2006-07-27	21.86	22.10	21.68	21.81	7518200
2006-07-28	21.90	22.15	21.79	22.09	6559000
2006-07-31	22.00	22.17	21.93	22.07	7637000
2006-08-01	21.93	22.05	21.85	22.00	7260600
2006-08-02	21.93	22.19	21.60	21.60	10409600
2006-08-03	21.61	21.74	21.55	21.58	6171200
2006-08-04	21.78	21.96	21.61	21.69	5865600
2006-08-07	21.75	21.79	21.60	21.65	2929600
2006-08-08	21.70	21.77	21.31	21.36	3793000
2006-08-09	21.50	21.52	21.21	21.23	3459600
2006-08-10	21.26	21.61	21.25	21.57	3397800
2006-08-11	21.53	21.71	21.51	21.62	2666200
2006-08-14	21.75	21.90	21.43	21.45	3745400
2006-08-15	21.60	21.68	21.46	21.59	5499400
2006-08-16	21.61	21.75	21.54	21.66	3230600
2006-08-17	21.66	21.78	21.57	21.76	2393800
2006-08-18	21.76	21.80	21.61	21.66	2807000
2006-08-21	21.59	21.72	21.55	21.63	1656000
2006-08-22	21.62	21.62	21.43	21.49	2545200
2006-08-23	21.55	21.58	21.49	21.54	3208400
2006-08-24	21.61	21.80	21.58	21.78	2650400
2006-08-25	21.78	21.91	21.71	21.88	3006600
2006-08-28	22.00	22.23	21.97	22.18	2968000
2006-08-29	22.30	22.32	22.21	22.29	4018400
2006-08-30	22.34	22.44	22.23	22.44	2469600
2006-08-31	22.50	22.56	22.43	22.54	2784000
2006-09-01	22.72	22.73	22.32	22.37	3101400
2006-09-05	22.40	22.43	22.26	22.34	4934000
2006-09-06	22.82	22.88	22.61	22.65	7330000
2006-09-07	22.65	22.65	22.31	22.35	5146400
2006-09-08	22.41	22.50	22.28	22.29	3001000
2006-09-11	22.30	22.51	22.17	22.48	4771000
2006-09-12	22.56	23.16	22.53	22.96	5434600
2006-09-13	23.01	23.05	22.75	22.92	2628000
2006-09-14	22.92	22.93	22.35	22.38	4115000
2006-09-15	22.50	22.56	22.42	22.45	4846400
2006-09-18	22.47	22.54	22.19	22.19	2921000
2006-09-19	22.26	22.26	22.00	22.09	3318400
2006-09-20	22.09	22.83	22.08	22.70	6849800
2006-09-21	22.77	22.84	22.59	22.69	4471000
2006-09-22	22.69	22.79	22.56	22.62	2670600
2006-09-25	22.69	22.76	22.50	22.69	3851200
2006-09-26	22.84	22.99	22.63	22.76	3786000
2006-09-27	22.77	22.97	22.70	22.74	3685600
2006-09-28	22.75	23.02	22.74	23.01	2710800
2006-09-29	22.97	23.00	22.81	22.88	2804000
2006-10-02	22.80	22.82	22.65	22.76	1832000
2006-10-03	22.69	22.77	22.51	22.58	3929000
2006-10-04	22.52	22.85	22.52	22.85	2461200
2006-10-05	22.83	22.86	22.74	22.78	2123600
2006-10-06	22.80	22.95	22.73	22.93	3410000
2006-10-09	22.98	22.98	22.80	22.84	1588600
2006-10-10	22.83	22.83	22.62	22.79	2670600
2006-10-11	22.79	22.97	22.72	22.90	2633000
2006-10-12	22.96	22.96	22.68	22.70	2007600
2006-10-13	22.63	22.76	22.59	22.65	1894800
2006-10-16	22.63	22.68	22.52	22.58	1622800
2006-10-17	22.47	22.59	22.43	22.59	2275000
2006-10-18	22.68	22.85	22.56	22.60	3116800
2006-10-19	22.55	22.56	22.36	22.47	1994400
2006-10-20	22.53	22.63	22.37	22.62	3218200
2006-10-23	22.56	22.67	22.52	22.54	3332000
2006-10-24	22.51	22.57	22.25	22.31	4413600
2006-10-25	21.50	22.12	21.25	21.83	12571800
2006-10-26	21.83	22.62	21.83	22.59	7790600
2006-10-27	22.51	22.61	22.44	22.54	5328400
2006-10-30	22.60	22.81	22.54	22.71	4216600
2006-10-31	22.68	22.71	22.30	22.46	4811800
2006-11-01	22.52	22.64	22.42	22.51	3950400
2006-11-02	22.44	22.63	22.42	22.58	3609600
2006-11-03	22.69	22.69	22.29	22.38	2877400
2006-11-06	22.44	22.51	22.34	22.45	1920800
2006-11-07	22.53	22.65	22.41	22.55	3047600
2006-11-08	22.48	22.57	22.45	22.54	1844800
2006-11-09	22.54	22.59	22.40	22.42	2298600
2006-11-10	22.34	22.44	22.19	22.23	3461000
2006-11-13	22.19	22.27	22.14	22.17	4910200
2006-11-14	22.11	22.33	22.03	22.28	5828200
2006-11-15	22.16	22.25	22.06	22.14	8577600
2006-11-16	22.18	22.33	22.18	22.23	4746800
2006-11-17	22.23	22.31	22.08	22.24	4392000
2006-11-20	22.18	22.42	22.03	22.09	3845200
2006-11-21	22.17	22.20	22.10	22.19	4684800
2006-11-22	22.23	22.49	22.20	22.28	2676800
2006-11-24	22.15	22.25	22.06	22.16	1021200
2006-11-27	22.07	22.09	21.96	22.04	4082800
2006-11-28	21.95	22.11	21.86	22.03	3559000
2006-11-29	22.03	22.20	21.91	22.05	3561200
2006-11-30	22.10	22.15	21.96	22.07	2995600
2006-12-01	22.06	22.12	21.67	21.88	3779400
2006-12-04	22.00	22.08	21.92	21.99	3849600
2006-12-05	21.99	22.15	21.99	22.11	5394000
2006-12-06	22.19	22.36	22.13	22.34	4032400
2006-12-07	22.42	22.48	22.12	22.12	2877400
2006-12-08	22.08	22.17	22.02	22.13	3932000
2006-12-11	22.15	22.31	22.13	22.20	2109600
2006-12-12	22.20	22.27	22.13	22.19	7358600
2006-12-13	22.19	22.26	22.14	22.21	2467600
2006-12-14	22.20	22.46	22.15	22.46	2674600
2006-12-15	22.50	22.61	22.42	22.51	5622000
2006-12-18	22.59	22.69	22.52	22.64	4236400
2006-12-19	22.64	22.82	22.57	22.81	4286200
2006-12-20	22.84	22.96	22.76	22.90	3053200
2006-12-21	22.97	23.08	22.84	22.90	3147600
2006-12-22	22.90	23.02	22.71	22.75	2054000
2006-12-26	22.76	22.95	22.71	22.93	1633200
2006-12-27	22.99	23.05	22.80	22.90	2633600
2006-12-28	22.84	23.04	22.84	22.98	1731800
2006-12-29	23.00	23.10	22.96	23.00	2210200
2007-01-03	23.01	23.35	23.00	23.13	5411200
2007-01-04	23.13	23.13	22.86	22.87	3727400
2007-01-05	22.82	22.94	22.75	22.90	2708800
2007-01-08	22.86	22.94	22.81	22.92	3250000
2007-01-09	23.00	23.02	22.90	23.00	3379800
2007-01-10	22.99	23.29	22.94	23.28	4044800
2007-01-11	23.50	24.11	23.42	23.98	9043400
2007-01-12	23.72	24.22	23.72	24.20	4329000
2007-01-16	24.30	24.36	24.19	24.29	4658400
2007-01-17	24.22	24.24	23.95	24.03	7147200
2007-01-18	24.15	24.15	23.95	23.97	3538200
2007-01-19	23.95	24.02	23.75	23.89	3575800
2007-01-22	23.79	23.90	23.72	23.76	2919000
2007-01-23	23.80	23.88	23.66	23.81	2254200
2007-01-24	23.86	23.89	23.76	23.84	2723400
2007-01-25	23.74	23.77	23.41	23.43	3578800
2007-01-26	23.44	23.57	23.28	23.48	2814000
2007-01-29	23.48	23.71	23.41	23.53	3212200
2007-01-30	23.50	23.73	23.41	23.70	4411400
2007-01-31	23.63	24.01	23.40	23.81	8298200
2007-02-01	23.80	24.25	23.76	24.24	4811400
2007-02-02	24.29	24.36	24.17	24.35	4418600
2007-02-05	24.25	24.25	24.09	24.14	3393200
2007-02-06	24.15	24.48	24.15	24.42	3146000
2007-02-07	24.39	24.69	24.35	24.63	3774000
2007-02-08	24.51	24.52	24.04	24.04	5575600
2007-02-09	24.12	24.26	23.76	23.86	4317000
2007-02-12	23.97	24.11	23.86	23.93	4476738
2007-02-13	23.93	24.03	23.81	23.92	3375690
2007-02-14	23.98	24.01	23.82	23.95	4000416
2007-02-15	23.99	24.03	23.83	23.97	3199600
2007-02-16	23.91	24.06	23.90	24.00	2922600
2007-02-20	23.99	24.30	23.89	24.21	2046400
2007-02-21	24.22	24.22	23.95	23.95	3367600
2007-02-22	24.00	24.31	23.99	24.28	3543400
2007-02-23	24.30	24.34	24.21	24.30	3108200
2007-02-26	24.30	24.53	24.21	24.53	4867374
2007-02-27	24.45	24.45	23.43	23.62	7359000
2007-02-28	23.64	23.84	23.53	23.62	5126600
2007-03-01	23.25	23.67	23.19	23.53	4670776
2007-03-02	23.54	23.58	23.32	23.36	3381400
2007-03-05	23.25	23.44	23.11	23.25	4412200
2007-03-06	23.31	23.33	23.10	23.28	5682400
2007-03-07	23.20	23.30	23.13	23.13	3450400
2007-03-08	23.21	23.25	23.06	23.17	4685594
2007-03-09	23.37	23.39	23.03	23.12	4423800
2007-03-12	23.11	23.48	23.10	23.45	4493200
2007-03-13	23.28	23.33	22.70	22.82	4683400
2007-03-14	22.83	22.97	22.59	22.94	3620804
2007-03-15	22.88	23.08	22.86	23.00	4396964
2007-03-16	22.97	23.01	22.74	22.90	4656000
2007-03-19	22.86	23.18	22.85	23.13	3166600
2007-03-20	23.22	23.46	23.13	23.34	2582200
2007-03-21	23.58	23.95	23.42	23.92	3671600
2007-03-22	23.51	24.33	23.51	23.83	3087400
2007-03-23	23.83	23.92	23.72	23.82	2124600
2007-03-26	23.80	23.80	23.54	23.77	2069472
2007-03-27	23.73	23.73	23.53	23.53	2487600
2007-03-28	23.50	23.53	23.35	23.38	2665400
2007-03-29	23.50	23.61	23.34	23.46	2123000
2007-03-30	23.50	23.63	23.29	23.53	3156100
2007-04-02	23.61	23.68	23.50	23.67	2679406
2007-04-03	23.76	23.93	23.75	23.82	2612400
2007-04-04	23.83	24.03	23.65	23.99	2971400
2007-04-05	23.99	24.01	23.88	23.96	1399400
2007-04-09	24.00	24.09	23.98	24.07	1656002
2007-04-10	24.13	24.17	24.00	24.07	1190600
2007-04-11	24.02	24.08	23.82	23.88	1950906
2007-04-12	23.82	23.89	23.67	23.87	2558200
2007-04-13	23.88	23.92	23.60	23.89	4780420
2007-04-16	23.63	24.26	23.63	24.22	2835712
2007-04-17	24.22	24.42	24.18	24.31	2824400
2007-04-18	24.22	24.50	24.20	24.45	2877574
2007-04-19	24.39	24.49	24.30	24.34	2670912
2007-04-20	24.72	24.75	24.42	24.55	4364600
2007-04-23	24.75	24.75	24.46	24.47	2735400
2007-04-24	24.49	24.80	24.40	24.61	4015600
2007-04-25	25.28	27.00	25.01	25.73	12125050
2007-04-26	25.73	25.73	25.36	25.58	5444400
2007-04-27	25.55	25.63	25.45	25.63	3729600
2007-04-30	25.64	25.85	25.48	25.67	5852774
2007-05-01	25.73	25.78	25.54	25.73	3979800
2007-05-02	25.72	26.13	25.68	26.01	4398400
2007-05-03	26.02	26.60	26.01	26.46	5841400
2007-05-04	26.51	26.55	26.22	26.33	3340200
2007-05-07	26.44	26.54	26.39	26.45	1571800
2007-05-08	26.42	26.45	26.29	26.40	2181600
2007-05-09	26.40	26.43	26.07	26.35	2643000
2007-05-10	26.20	26.34	26.00	26.00	3040258
2007-05-11	26.08	26.12	25.95	26.04	5504800
2007-05-14	26.04	26.33	26.00	26.27	4154550
2007-05-15	26.35	26.43	26.04	26.06	3715000
2007-05-16	26.01	26.11	25.96	26.06	2374800
2007-05-17	26.00	26.03	25.85	25.88	2425400
2007-05-18	25.92	26.04	25.87	25.90	2483600
2007-05-21	25.91	25.93	25.66	25.90	2793200
2007-05-22	25.87	26.13	25.83	26.08	3092320
2007-05-23	26.23	26.23	25.95	25.98	3157200
2007-05-24	26.14	26.15	25.86	25.99	4711200
2007-05-25	26.03	26.21	26.03	26.15	3635068
2007-05-29	26.09	26.13	25.90	26.07	6794000
2007-05-30	26.01	26.39	25.84	26.37	7049800
2007-05-31	26.37	26.49	26.29	26.43	4070400
2007-06-01	26.44	26.54	26.40	26.52	3184288
2007-06-04	26.13	26.50	26.10	26.47	3322800
2007-06-05	26.06	26.49	26.06	26.39	5680600
2007-06-06	26.39	26.45	26.26	26.30	3603428
2007-06-07	26.28	26.30	26.09	26.11	5774000
2007-06-08	26.08	26.22	25.92	26.16	5896568
2007-06-11	26.39	26.98	26.30	26.80	7217862
2007-06-12	26.70	26.75	26.43	26.45	4471600
2007-06-13	26.47	26.56	26.22	26.55	3319400
2007-06-14	26.55	26.64	26.31	26.40	3317168
2007-06-15	26.40	26.59	26.33	26.37	5019000
2007-06-18	26.45	26.45	26.31	26.37	2458400
2007-06-19	26.30	26.55	26.26	26.53	3857400
2007-06-20	26.60	26.87	26.29	26.32	3238874
2007-06-21	26.32	26.69	26.02	26.60	4728630
2007-06-22	26.54	26.77	26.32	26.34	6222400
2007-06-25	26.32	26.58	25.85	25.96	4172600
2007-06-26	26.01	26.25	25.85	25.90	3121200
2007-06-27	25.90	26.16	25.54	26.14	3593800
2007-06-28	26.09	26.16	25.80	25.99	2726840
2007-06-29	26.05	26.10	25.59	25.70	3510600
2007-07-02	25.78	26.13	25.78	26.05	2899000
2007-07-03	26.06	26.20	25.98	26.13	1719272
2007-07-05	26.01	26.07	25.76	25.88	2488600
2007-07-06	25.92	26.13	25.81	26.09	2663800
2007-07-09	26.07	26.24	25.81	25.85	2831400
2007-07-10	25.83	25.83	25.35	25.35	4423400
2007-07-11	25.31	25.64	25.23	25.62	3179000
2007-07-12	25.73	26.16	25.62	26.16	3227510
2007-07-13	26.20	26.37	26.08	26.24	4770200
2007-07-16	26.13	26.24	26.01	26.20	3197000
2007-07-17	26.11	26.37	26.09	26.30	3989600
2007-07-18	26.30	26.30	25.70	26.04	5252200
2007-07-19	26.13	26.25	26.03	26.18	2774200
2007-07-20	26.14	26.15	25.50	25.63	4373600
2007-07-23	26.13	26.50	26.04	26.31	6322600
2007-07-24	26.10	26.72	25.93	25.95	6431984
2007-07-25	26.80	28.48	25.96	28.10	20332874
2007-07-26	27.22	27.80	26.48	26.66	10973966
2007-07-27	26.70	26.91	26.44	26.44	7433786
2007-07-30	26.17	26.90	26.17	26.57	6173400
2007-07-31	26.57	27.00	26.06	26.06	5892800
2007-08-01	26.01	26.54	25.51	26.48	7471412
2007-08-02	26.44	26.90	26.33	26.47	4915200
2007-08-03	26.50	26.54	25.57	25.69	6472400
2007-08-06	25.94	27.66	25.68	27.66	9444000
2007-08-07	27.34	28.07	27.08	27.90	10028600
2007-08-08	28.17	28.72	27.95	28.46	8090400
2007-08-09	27.40	28.50	27.40	27.89	13117400
2007-08-10	27.12	27.70	26.55	26.95	11201200
2007-08-13	26.95	27.09	26.72	26.85	6663200
2007-08-14	26.92	27.21	26.30	26.30	6052600
2007-08-15	26.20	26.57	25.84	25.87	7063056
2007-08-16	25.15	26.27	25.10	25.78	8891600
2007-08-17	27.11	27.16	25.86	26.42	6713800
2007-08-20	26.71	26.86	26.09	26.47	3624200
2007-08-21	26.43	26.92	26.00	26.10	7222600
2007-08-22	26.37	26.80	26.02	26.64	7679400
2007-08-23	26.61	27.00	26.44	26.74	3053000
2007-08-24	26.57	27.20	26.57	27.14	3085000
2007-08-27	27.02	27.08	26.73	26.74	2532200
2007-08-28	26.58	26.68	26.05	26.05	3450400
2007-08-29	26.18	26.80	26.06	26.80	3244400
2007-08-30	26.58	26.80	26.39	26.52	3295800
2007-08-31	26.85	27.04	26.56	26.66	2563400
2007-09-04	26.65	26.85	26.48	26.72	4251200
2007-09-05	26.41	27.00	26.38	26.85	3295200
2007-09-06	26.87	27.16	26.70	26.92	4193800
2007-09-07	26.48	26.83	26.23	26.55	3353200
2007-09-10	26.72	26.93	26.23	26.66	2960400
2007-09-11	26.86	27.21	26.81	27.06	3125600
2007-09-12	26.98	27.34	26.84	27.17	2576526
2007-09-13	27.43	27.93	27.37	27.72	3525400
2007-09-14	27.39	27.64	26.97	27.10	4075454
2007-09-17	27.05	27.10	26.66	26.75	4474000
2007-09-18	26.94	28.10	26.81	28.05	5561400
2007-09-19	28.16	28.39	27.75	27.96	3520800
2007-09-20	27.85	27.93	27.59	27.67	2645600
2007-09-21	27.77	27.98	27.58	27.61	4020600
2007-09-24	27.82	27.90	27.32	27.41	2672600
2007-09-25	27.33	28.03	27.21	27.97	4232290
2007-09-26	28.10	28.63	28.06	28.45	5657650
2007-09-27	28.58	28.68	28.20	28.39	4512600
2007-09-28	28.39	28.61	28.30	28.52	4890600
2007-10-01	28.72	29.33	28.64	29.13	5251400
2007-10-02	29.16	29.23	28.43	28.61	3819000
2007-10-03	28.40	28.60	27.89	28.24	3273800
2007-10-04	28.40	28.84	28.38	28.73	3623600
2007-10-05	28.39	29.13	28.39	28.92	3656600
2007-10-08	28.84	28.90	28.65	28.78	1216000
2007-10-09	28.91	29.23	28.88	29.17	3043200
2007-10-10	29.17	29.17	28.85	29.09	2410400
2007-10-11	29.15	29.45	28.62	28.81	3736400
2007-10-12	28.66	29.08	28.66	28.92	2087014
2007-10-15	29.01	29.17	28.65	28.90	3471400
2007-10-16	28.86	29.01	28.52	28.62	2842360
2007-10-17	28.90	29.15	28.39	28.79	3986600
2007-10-18	28.69	29.11	28.54	28.95	2261600
2007-10-19	28.87	28.89	28.31	28.34	4611440
2007-10-22	28.24	29.18	28.17	29.11	4965000
2007-10-23	29.18	29.64	28.96	29.55	4803400
2007-10-24	29.50	30.95	28.90	30.86	12320600
2007-10-25	30.57	31.00	30.19	30.88	6071400
2007-10-26	31.13	31.26	30.75	30.93	5875426
2007-10-29	31.19	31.20	31.00	31.09	5869400
2007-10-30	30.90	31.23	30.82	31.01	4586800
2007-10-31	30.91	31.47	30.73	31.39	6294400
2007-11-01	31.25	31.63	30.94	31.06	6026600
2007-11-02	30.88	31.36	30.44	31.18	6241900
2007-11-05	30.63	31.36	30.63	31.08	7191714
2007-11-06	31.11	31.48	30.70	31.45	3729296
2007-11-07	31.43	31.43	30.50	30.54	4689664
2007-11-08	30.69	31.08	29.53	30.14	10504522
2007-11-09	29.80	30.03	29.47	29.57	7019234