Historical Prices for AXP

AXP Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for AXP's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of AXP's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-16	4.80	4.80	4.75	4.77	1553751
1992-11-17	4.80	4.89	4.77	4.80	4618029
1992-11-18	4.83	5.00	4.80	4.97	6618315
1992-11-19	4.97	5.05	4.91	4.91	6431928
1992-11-20	4.97	5.02	4.86	4.94	7581180
1992-11-23	4.97	4.97	4.89	4.89	3247491
1992-11-24	4.89	5.08	4.89	5.00	4383261
1992-11-25	5.02	5.16	5.00	5.13	5597946
1992-11-27	5.08	5.16	5.08	5.11	1532337
1992-11-30	5.11	5.11	5.00	5.05	4316241
1992-12-01	5.05	5.05	4.97	4.97	2664933
1992-12-02	4.97	5.02	4.94	5.02	2656605
1992-12-03	4.97	5.13	4.94	5.11	4109232
1992-12-04	5.16	5.19	5.08	5.16	5747451
1992-12-07	5.47	5.60	5.38	5.47	35224314
1992-12-08	5.47	5.49	5.30	5.35	8884302
1992-12-09	5.33	5.41	5.30	5.38	3823704
1992-12-10	5.38	5.44	5.35	5.44	3445773
1992-12-11	5.41	5.44	5.35	5.35	1840071
1992-12-14	5.38	5.47	5.35	5.41	3130899
1992-12-15	5.38	5.47	5.38	5.38	5175603
1992-12-16	5.41	5.52	5.41	5.49	10369446
1992-12-17	5.44	5.49	5.41	5.47	6076602
1992-12-18	5.49	5.49	5.41	5.44	8337435
1992-12-21	5.44	5.49	5.41	5.47	3084501
1992-12-22	5.44	5.47	5.38	5.44	3854634
1992-12-23	5.47	5.52	5.44	5.47	3255819
1992-12-24	5.49	5.55	5.47	5.55	1587063
1992-12-28	5.55	5.55	5.41	5.47	2511462
1992-12-29	5.38	5.55	5.38	5.47	7029555
1992-12-30	5.47	5.55	5.44	5.55	3919275
1992-12-31	5.52	5.55	5.47	5.49	2404389
1993-01-04	5.49	5.55	5.49	5.52	4016436
1993-01-05	5.49	5.60	5.49	5.60	5148636
1993-01-06	5.58	5.69	5.55	5.58	8207757
1993-01-07	5.63	5.66	5.52	5.58	6145209
1993-01-08	5.55	5.60	5.49	5.52	7044228
1993-01-11	5.49	5.52	5.47	5.49	4569249
1993-01-12	5.47	5.52	5.44	5.52	5996496
1993-01-13	5.52	5.55	5.47	5.52	5181153
1993-01-14	5.52	5.58	5.47	5.55	9316164
1993-01-15	5.55	5.60	5.52	5.55	9696075
1993-01-18	5.58	5.66	5.55	5.66	5465097
1993-01-19	5.66	5.69	5.60	5.63	5501184
1993-01-20	5.58	5.69	5.55	5.63	4890867
1993-01-21	5.60	5.66	5.52	5.58	4273014
1993-01-22	5.55	5.66	5.52	5.66	8600358
1993-01-25	5.71	5.88	5.49	5.55	19502397
1993-01-26	5.30	5.35	5.11	5.27	28970448
1993-01-27	5.16	5.19	5.02	5.08	21114048
1993-01-28	5.02	5.05	4.94	4.94	14289120
1993-01-29	4.97	5.16	4.97	5.13	11354520
1993-02-01	5.52	5.55	5.35	5.44	26295996
1993-02-02	5.49	5.49	5.41	5.44	11664636
1993-02-03	5.44	5.52	5.44	5.49	12461340
1993-02-04	5.52	5.55	5.47	5.49	10656165
1993-02-05	5.47	5.58	5.47	5.52	9416892
1993-02-08	5.52	5.58	5.49	5.58	5166876
1993-02-09	5.55	5.55	5.49	5.49	4904745
1993-02-10	5.52	5.52	5.44	5.49	5668140
1993-02-11	5.52	5.52	5.44	5.52	7634718
1993-02-12	5.52	5.60	5.41	5.44	10028796
1993-02-16	5.41	5.44	5.22	5.24	8516682
1993-02-17	5.24	5.35	5.22	5.35	6899481
1993-02-18	5.41	5.44	5.13	5.27	7627182
1993-02-19	5.30	5.33	5.27	5.33	5985393
1993-02-22	5.30	5.38	5.27	5.35	4653720
1993-02-23	5.38	5.38	5.27	5.27	7580388
1993-02-24	5.30	5.41	5.30	5.41	5184723
1993-02-25	5.35	5.38	5.30	5.33	5112150
1993-02-26	5.33	5.44	5.30	5.41	4865883
1993-03-01	5.41	5.49	5.38	5.44	2870751
1993-03-02	5.41	5.47	5.35	5.44	6644883
1993-03-03	5.44	5.52	5.41	5.49	3456879
1993-03-04	5.49	5.55	5.47	5.55	4655703
1993-03-05	5.55	5.66	5.52	5.66	8412783
1993-03-08	5.69	5.91	5.69	5.91	10792980
1993-03-09	6.02	6.18	5.96	6.18	20780136
1993-03-10	6.16	6.18	5.91	5.99	12394716
1993-03-11	5.96	6.07	5.91	6.04	6636954
1993-03-12	5.99	6.18	5.96	6.18	11467146
1993-03-15	6.18	6.18	5.99	5.99	5578911
1993-03-16	6.02	6.07	5.93	6.04	5674086
1993-03-17	5.99	6.13	5.96	6.07	5865630
1993-03-18	6.10	6.18	6.10	6.16	9851133
1993-03-19	6.18	6.24	6.10	6.24	11100717
1993-03-22	6.18	6.32	6.16	6.24	10700184
1993-03-23	6.32	6.38	6.32	6.38	7211976
1993-03-24	6.35	6.40	6.10	6.13	7214751
1993-03-25	6.13	6.21	6.13	6.21	3448551
1993-03-26	6.18	6.21	6.04	6.13	2553498
1993-03-29	6.13	6.13	5.96	6.04	3991056
1993-03-30	6.07	6.13	6.07	6.13	2983773
1993-03-31	6.10	6.10	5.93	5.99	3768579
1993-04-01	5.96	6.07	5.96	6.07	3422376
1993-04-02	6.02	6.02	5.85	5.96	6562794
1993-04-05	5.96	6.24	5.96	6.21	4577577
1993-04-06	6.24	6.32	6.13	6.21	5410371
1993-04-07	6.27	6.40	6.27	6.35	7973781
1993-04-08	6.32	6.51	6.27	6.35	12281694
1993-04-12	6.43	6.49	6.35	6.46	7467366
1993-04-13	6.49	6.57	6.46	6.49	8045562
1993-04-14	6.43	6.54	6.40	6.49	4131042
1993-04-15	6.51	6.54	6.32	6.32	6596901
1993-04-16	6.29	6.43	6.27	6.40	4692582
1993-04-19	6.38	6.40	6.24	6.32	1964199
1993-04-20	6.32	6.32	6.13	6.16	4301964
1993-04-21	6.21	6.32	6.21	6.29	4921005
1993-04-22	6.24	6.32	6.16	6.24	3568710
1993-04-23	6.38	6.49	6.35	6.46	9770232
1993-04-26	6.38	6.43	6.24	6.27	6642108
1993-04-27	6.27	6.29	6.16	6.24	5259675
1993-04-28	6.24	6.24	6.10	6.13	2171604
1993-04-29	6.13	6.29	6.10	6.27	4678305
1993-04-30	6.27	6.32	6.13	6.18	3979554
1993-05-03	6.13	6.21	6.10	6.18	2392887
1993-05-04	6.18	6.24	6.16	6.24	3267318
1993-05-05	6.21	6.21	6.13	6.13	4335276
1993-05-06	6.13	6.29	6.10	6.29	5570979
1993-05-07	6.24	6.27	6.13	6.16	1691361
1993-05-10	6.13	6.18	6.10	6.13	2982582
1993-05-11	6.10	6.29	6.10	6.27	4455039
1993-05-12	6.18	6.24	6.16	6.18	3732492
1993-05-13	6.16	6.16	6.07	6.07	4807191
1993-05-14	6.07	6.21	6.04	6.07	4252788
1993-05-17	6.10	6.13	5.96	6.02	3419205
1993-05-18	6.04	6.13	5.99	6.13	3036912
1993-05-19	6.04	6.27	5.96	6.27	4774275
1993-05-20	6.29	6.43	6.27	6.38	8519856
1993-05-21	6.35	6.38	6.24	6.24	4880952
1993-05-24	6.21	6.27	6.21	6.21	3512001
1993-05-25	6.21	6.27	6.18	6.27	3425946
1993-05-26	6.24	6.40	6.21	6.35	4214718
1993-05-27	6.40	6.43	6.35	6.40	4245255
1993-05-28	6.40	6.40	6.32	6.35	2184690
1993-06-01	6.35	6.35	6.29	6.29	1775034
1993-06-02	6.29	6.32	6.04	6.24	3161436
1993-06-03	6.24	6.35	6.21	6.35	3155487
1993-06-04	6.32	6.38	6.27	6.38	4032693
1993-06-07	6.32	6.35	6.27	6.32	1915818
1993-06-08	6.27	6.29	6.18	6.24	2429373
1993-06-09	6.24	6.35	6.24	6.29	2929047
1993-06-10	6.32	6.49	6.29	6.40	6831270
1993-06-11	6.54	6.57	6.49	6.57	5673294
1993-06-14	6.57	6.57	6.49	6.49	3033345
1993-06-15	6.49	6.57	6.49	6.54	5354058
1993-06-16	6.54	6.65	6.51	6.57	8561100
1993-06-17	6.60	6.62	6.51	6.62	7175094
1993-06-18	6.62	6.62	6.54	6.62	7962282
1993-06-21	6.62	6.62	6.54	6.54	6157503
1993-06-22	6.54	6.71	6.54	6.65	6654798
1993-06-23	6.62	6.82	6.62	6.79	8145894
1993-06-24	6.79	6.82	6.73	6.79	5013405
1993-06-25	6.79	6.87	6.79	6.82	7321428
1993-06-28	6.85	6.90	6.79	6.90	5154186
1993-06-29	6.90	6.98	6.82	6.96	6697629
1993-06-30	6.98	7.15	6.96	7.12	11505216
1993-07-01	7.07	7.09	6.87	6.90	5320746
1993-07-02	6.79	6.87	6.73	6.85	4063230
1993-07-06	6.87	6.96	6.82	6.85	5278710
1993-07-07	6.82	6.96	6.82	6.93	6004428
1993-07-08	6.93	6.98	6.82	6.82	5050683
1993-07-09	6.90	6.93	6.82	6.85	3719802
1993-07-12	6.85	6.96	6.79	6.93	5140308
1993-07-13	6.96	7.07	6.93	7.01	6088896
1993-07-14	7.01	7.07	6.98	7.04	6525120
1993-07-15	7.01	7.01	6.90	6.98	2068494
1993-07-16	6.98	7.01	6.96	7.01	4304739
1993-07-19	6.96	7.15	6.96	7.09	5634828
1993-07-20	7.07	7.09	7.01	7.04	3958536
1993-07-21	7.01	7.15	6.98	7.15	4318224
1993-07-22	7.12	7.18	7.07	7.12	5969529
1993-07-23	7.12	7.20	7.07	7.20	608730
1993-07-26	7.18	7.56	7.18	7.56	10938522
1993-07-27	7.45	7.51	7.31	7.51	13732338
1993-07-28	7.48	7.48	7.31	7.31	5264829
1993-07-29	7.31	7.34	7.23	7.31	4148094
1993-07-30	7.29	7.31	7.15	7.20	2816817
1993-08-02	7.23	7.34	7.20	7.29	5106996
1993-08-03	7.29	7.45	7.29	7.42	7245684
1993-08-04	7.45	7.54	7.42	7.51	11850627
1993-08-05	7.54	7.59	7.40	7.40	6285990
1993-08-06	7.42	7.45	7.34	7.34	3011136
1993-08-09	7.37	7.51	7.37	7.48	3746769
1993-08-10	7.48	7.51	7.37	7.40	3587349
1993-08-11	7.40	7.42	7.29	7.31	3122571
1993-08-12	7.34	7.37	7.23	7.34	3570297
1993-08-13	7.37	7.40	7.29	7.31	2352438
1993-08-16	7.34	7.42	7.31	7.37	4165545
1993-08-17	7.37	7.37	7.20	7.20	3082518
1993-08-18	7.29	7.45	7.26	7.42	7723152
1993-08-19	7.37	7.42	7.34	7.37	3550467
1993-08-20	7.31	7.31	7.15	7.26	6153537
1993-08-23	7.26	7.31	7.20	7.26	2658192
1993-08-24	7.20	7.26	7.12	7.26	5346522
1993-08-25	7.29	7.42	7.23	7.42	5380230
1993-08-26	7.40	7.42	7.29	7.31	3137640
1993-08-27	7.20	7.26	7.18	7.20	3584175
1993-08-30	7.23	7.26	7.18	7.20	4280550
1993-08-31	7.18	7.23	7.18	7.18	4232961
1993-09-01	7.18	7.31	7.18	7.23	5929872
1993-09-02	7.26	7.34	7.23	7.31	5019750
1993-09-03	7.37	7.45	7.37	7.40	5316780
1993-09-07	7.37	7.54	7.29	7.31	5327091
1993-09-08	7.26	7.31	7.20	7.29	5266416
1993-09-09	7.29	7.40	7.29	7.40	2994876
1993-09-10	7.42	7.54	7.40	7.48	5721675
1993-09-13	7.51	7.54	7.45	7.51	4761189
1993-09-14	7.42	7.45	7.34	7.40	3849876
1993-09-15	7.34	7.54	7.29	7.51	4139766
1993-09-16	7.51	7.54	7.45	7.48	3550467
1993-09-17	7.40	7.54	7.40	7.51	7601010
1993-09-20	7.48	7.70	7.48	7.65	8040009
1993-09-21	7.67	7.67	7.31	7.51	7551834
1993-09-22	7.56	7.59	7.45	7.59	5552739
1993-09-23	7.59	7.73	7.59	7.70	7831017
1993-09-24	7.67	7.95	7.67	7.89	10930986
1993-09-27	7.92	8.00	7.89	7.95	7024002
1993-09-28	7.95	8.09	7.92	8.06	8253363
1993-09-29	8.03	8.06	7.92	7.95	7162008
1993-09-30	7.95	7.95	7.78	7.92	3514380
1993-10-01	7.84	7.95	7.78	7.81	5128806
1993-10-04	7.81	7.84	7.73	7.84	3994227
1993-10-05	7.84	7.95	7.84	7.95	6279645
1993-10-06	7.95	7.98	7.89	7.92	3941484
1993-10-07	7.92	7.95	7.78	7.78	2971875
1993-10-08	7.78	7.81	7.70	7.81	4286496
1993-10-11	7.81	7.87	7.78	7.81	1156389
1993-10-12	7.87	8.00	7.87	7.95	9530706
1993-10-13	7.92	7.98	7.89	7.95	3862566
1993-10-14	7.92	7.98	7.87	7.95	7322619
1993-10-15	7.95	7.98	7.67	7.70	5593188
1993-10-18	7.70	7.70	7.26	7.40	7480848
1993-10-19	7.40	7.56	7.34	7.40	7021623
1993-10-20	7.51	7.62	7.51	7.62	5348109
1993-10-21	7.62	7.62	7.51	7.62	4537920
1993-10-22	7.59	7.65	7.51	7.59	3543726
1993-10-25	7.62	7.62	7.40	7.51	3151521
1993-10-26	7.45	7.48	7.15	7.20	8482182
1993-10-27	7.26	7.31	7.20	7.20	4525629
1993-10-28	7.20	7.23	6.82	6.96	9882858
1993-10-29	7.09	7.20	7.07	7.12	8725674
1993-11-01	7.12	7.15	6.98	7.01	4170699
1993-11-02	7.09	7.09	6.96	7.01	4774671
1993-11-03	7.01	7.01	6.73	6.73	7148130
1993-11-04	6.68	6.90	6.68	6.73	4533162
1993-11-05	6.73	6.87	6.73	6.82	4784982
1993-11-08	6.93	6.93	6.73	6.76	8250585
1993-11-09	6.85	7.04	6.82	7.04	6822942
1993-11-10	7.04	7.07	6.90	6.90	3723372
1993-11-11	6.96	6.96	6.82	6.82	4382466
1993-11-12	6.93	6.96	6.85	6.87	5873562
1993-11-15	6.90	7.04	6.87	7.01	2846958
1993-11-16	7.01	7.07	7.01	7.07	2638758
1993-11-17	7.07	7.09	6.85	6.85	4339638
1993-11-18	6.82	6.85	6.73	6.79	4836537
1993-11-19	6.76	6.79	6.62	6.79	6113088
1993-11-22	6.73	6.76	6.57	6.57	6677403
1993-11-23	6.65	6.76	6.62	6.68	4515318
1993-11-24	6.71	6.82	6.71	6.79	4897212
1993-11-26	6.87	6.87	6.79	6.85	936294
1993-11-29	6.85	7.01	6.82	6.98	3828066
1993-11-30	6.98	7.01	6.90	6.93	1948731
1993-12-01	6.98	7.09	6.96	7.09	4135008
1993-12-02	7.15	7.15	6.98	7.12	2733141
1993-12-03	7.12	7.12	6.96	6.98	2193810
1993-12-06	7.04	7.07	6.85	6.90	3975192
1993-12-07	6.98	7.07	6.96	6.98	4194891
1993-12-08	7.01	7.15	6.98	7.04	3220524
1993-12-09	7.09	7.12	6.98	6.98	2692296
1993-12-10	6.98	7.01	6.93	6.96	1514490
1993-12-13	6.90	6.96	6.82	6.93	3488208
1993-12-14	7.07	7.07	6.85	6.90	3402945
1993-12-15	6.82	6.85	6.68	6.71	3528261
1993-12-16	6.76	6.85	6.62	6.65	7439208
1993-12-17	6.62	6.73	6.62	6.71	10199715
1993-12-20	6.76	6.85	6.73	6.82	3896673
1993-12-21	6.82	6.98	6.73	6.96	5789886
1993-12-22	6.93	6.96	6.85	6.87	4362243
1993-12-23	6.90	6.98	6.85	6.93	4408245
1993-12-27	6.98	7.04	6.90	7.04	3198714
1993-12-28	7.01	7.01	6.87	6.90	3528261
1993-12-29	6.87	6.93	6.82	6.87	3945846
1993-12-30	6.90	6.96	6.87	6.93	2511462
1993-12-31	6.87	6.96	6.82	6.82	2658588
1994-01-03	6.62	6.73	6.54	6.54	6641712
1994-01-04	6.54	6.71	6.54	6.68	4736601
1994-01-05	6.71	6.76	6.57	6.60	5485320
1994-01-06	6.54	6.60	6.32	6.46	16477380
1994-01-07	6.51	6.54	6.32	6.43	15961050
1994-01-10	6.46	6.57	6.40	6.51	16146246
1994-01-11	6.51	6.96	6.49	6.79	20730567
1994-01-12	6.79	6.90	6.71	6.76	15683055
1994-01-13	6.71	6.98	6.71	6.90	8638827
1994-01-14	6.93	7.18	6.93	7.09	7414623
1994-01-17	7.09	7.09	6.93	6.93	3353772
1994-01-18	6.90	6.93	6.73	6.79	6151554
1994-01-19	6.73	6.79	6.57	6.65	8050320
1994-01-20	6.62	6.79	6.60	6.79	7531212
1994-01-21	6.79	6.82	6.71	6.82	6079776
1994-01-24	6.79	6.96	6.71	6.96	4387227
1994-01-25	7.12	7.29	7.09	7.23	28073412
1994-01-26	7.18	7.20	7.01	7.09	11562717
1994-01-27	7.07	7.09	7.01	7.07	4575993
1994-01-28	7.12	7.26	7.12	7.20	9858270
1994-01-31	7.26	7.31	7.20	7.20	7682304
1994-02-01	7.15	7.29	7.12	7.20	4471299
1994-02-02	7.18	7.29	7.15	7.23	5115324
1994-02-03	7.15	7.18	7.12	7.12	3210213
1994-02-04	7.12	7.23	6.82	6.82	6379581
1994-02-07	6.73	6.82	6.65	6.76	13137090
1994-02-08	6.73	6.90	6.73	6.79	9772215
1994-02-09	6.73	6.76	6.62	6.71	8280726
1994-02-10	6.73	6.85	6.71	6.71	6222540
1994-02-11	6.82	6.90	6.76	6.90	4956300
1994-02-14	6.85	6.96	6.85	6.85	3663489
1994-02-15	6.87	6.93	6.73	6.76	6030999
1994-02-16	6.79	6.79	6.68	6.68	5553135
1994-02-17	6.73	6.76	6.57	6.62	9002874
1994-02-18	6.62	6.65	6.51	6.57	6118242
1994-02-22	6.51	6.68	6.51	6.68	4890471
1994-02-23	6.71	6.76	6.65	6.71	4482006
1994-02-24	6.65	6.65	6.49	6.49	6157107
1994-02-25	6.51	6.57	6.40	6.49	9081000
1994-02-28	6.49	6.57	6.46	6.46	5063769
1994-03-01	6.43	6.49	6.21	6.38	7954746
1994-03-02	6.24	6.35	6.24	6.35	11731260
1994-03-03	6.35	6.35	6.27	6.32	3868515
1994-03-04	6.32	6.40	6.29	6.29	5745867
1994-03-07	6.35	6.38	6.24	6.35	8122494
1994-03-08	6.40	6.51	6.38	6.40	8223621
1994-03-09	6.40	6.43	6.21	6.24	9611211
1994-03-10	6.29	6.29	6.18	6.27	6800736
1994-03-11	6.27	6.38	6.21	6.32	6335166
1994-03-14	6.40	6.57	6.38	6.38	8456406
1994-03-15	6.49	6.57	6.43	6.49	11889093
1994-03-16	6.57	6.76	6.54	6.73	9602088
1994-03-17	6.68	6.71	6.60	6.65	4527213
1994-03-18	6.65	6.71	6.38	6.65	9951465
1994-03-21	6.60	6.65	6.57	6.62	4547439
1994-03-22	6.62	6.68	6.57	6.60	7185405
1994-03-23	6.65	6.79	6.60	6.76	5227950
1994-03-24	6.71	6.71	6.51	6.57	4508178
1994-03-25	6.57	6.68	6.54	6.54	6069069
1994-03-28	6.57	6.60	6.49	6.49	5491665
1994-03-29	6.51	6.51	6.35	6.35	5967945
1994-03-30	6.35	6.40	6.18	6.18	8762157
1994-03-31	6.18	6.27	5.82	6.13	12336819
1994-04-04	5.85	6.10	5.80	6.02	7021227
1994-04-05	6.18	6.40	6.16	6.32	9415701
1994-04-06	6.40	6.57	6.38	6.57	11762589
1994-04-07	6.54	6.65	6.46	6.62	4781016
1994-04-08	6.57	6.65	6.57	6.62	5253330
1994-04-11	6.62	6.71	6.60	6.71	3385893
1994-04-12	6.68	6.68	6.60	6.60	3369237
1994-04-13	6.57	6.62	6.51	6.60	4783794
1994-04-14	6.54	6.62	6.49	6.60	4487556
1994-04-15	6.54	6.65	6.54	6.65	5977065
1994-04-18	6.62	6.65	6.54	6.62	5478579
1994-04-19	6.65	6.73	6.54	6.68	6138072
1994-04-20	6.68	6.73	6.46	6.60	5835489
1994-04-21	6.62	6.65	6.51	6.57	5668536
1994-04-22	6.60	6.62	6.43	6.54	10336134
1994-04-25	6.49	6.65	6.43	6.62	6768216
1994-04-26	6.57	6.62	6.57	6.60	2841405
1994-04-28	6.54	6.60	6.51	6.51	5156964
1994-04-29	6.49	6.54	6.43	6.54	3950604
1994-05-02	6.60	6.73	6.57	6.65	4118352
1994-05-03	6.65	6.71	6.46	6.54	4606527
1994-05-04	6.51	6.54	6.43	6.46	5415525
1994-05-05	6.49	6.57	6.49	6.49	4469316
1994-05-06	6.43	6.60	6.40	6.60	7412244
1994-05-09	6.51	6.60	6.40	6.49	4250409
1994-05-10	6.54	6.57	6.38	6.46	4171095
1994-05-11	6.46	6.51	6.43	6.49	3917691
1994-05-12	6.49	6.51	6.35	6.40	4706859
1994-05-13	6.43	6.46	6.32	6.32	3470361
1994-05-16	6.32	6.35	6.24	6.27	2845371
1994-05-17	6.32	6.54	6.32	6.54	5457957
1994-05-18	6.51	6.65	6.51	6.62	4865883
1994-05-19	6.60	6.68	6.51	6.57	3834411
1994-05-20	6.54	6.68	6.54	6.62	6305424
1994-05-23	6.62	6.62	6.46	6.51	2701815
1994-05-24	6.49	6.57	6.46	6.54	2684760
1994-05-25	6.51	6.57	6.49	6.57	2597517
1994-05-26	6.54	6.60	6.51	6.54	3204264
1994-05-27	6.49	6.54	6.43	6.54	2777160
1994-05-31	7.54	7.89	7.50	7.89	4761003
1994-06-01	8.00	8.11	7.82	7.93	5917305
1994-06-02	7.89	7.89	7.79	7.82	2828112
1994-06-03	7.82	7.96	7.79	7.89	3539955
1994-06-06	7.96	8.04	7.93	7.93	3629196
1994-06-07	7.93	8.07	7.93	8.04	6260628
1994-06-08	8.00	8.11	7.96	8.11	5382201
1994-06-09	8.07	8.21	8.07	8.21	4489425
1994-06-10	8.18	8.25	8.11	8.25	4766253
1994-06-13	8.25	8.25	8.07	8.11	2196066
1994-06-14	8.07	8.14	8.00	8.14	2277258
1994-06-15	8.14	8.18	7.89	8.00	4823997
1994-06-16	7.93	8.04	7.89	8.00	3056295
1994-06-17	8.04	8.04	7.93	8.04	9774684
1994-06-20	7.89	7.96	7.82	7.86	3346071
1994-06-21	7.82	7.86	7.57	7.64	5912055
1994-06-22	7.71	7.75	7.61	7.64	5423847
1994-06-23	7.57	7.68	7.54	7.64	3586851
1994-06-24	7.61	7.61	7.39	7.43	5029779
1994-06-27	7.43	7.57	7.36	7.50	5849061
1994-06-28	7.57	7.57	7.36	7.39	5026281
1994-06-29	7.43	7.50	7.32	7.36	6060795
1994-06-30	7.36	7.39	7.32	7.36	11258910
1994-07-01	7.32	7.43	7.21	7.43	2971950
1994-07-05	7.36	7.43	7.21	7.29	3680991
1994-07-06	7.29	7.46	7.21	7.46	4552419
1994-07-07	7.46	7.46	7.29	7.36	5220513
1994-07-08	7.29	7.32	7.21	7.32	3755187
1994-07-11	7.39	7.46	7.29	7.46	3155337
1994-07-12	7.46	7.57	7.43	7.57	3239328
1994-07-13	7.54	7.54	7.46	7.54	3424464
1994-07-14	7.57	7.75	7.54	7.64	6796434
1994-07-15	7.64	7.66	7.46	7.61	5773467
1994-07-18	7.57	7.57	7.43	7.57	6285825
1994-07-19	7.54	7.71	7.54	7.71	3905325
1994-07-20	7.71	7.71	7.61	7.71	3566202
1994-07-21	7.68	7.71	7.39	7.61	4791450
1994-07-22	7.57	7.64	7.39	7.43	3640746
1994-07-25	7.46	7.50	7.43	7.50	2268510
1994-07-26	7.57	7.64	7.54	7.54	3757287
1994-07-27	7.54	7.55	7.43	7.46	2630031
1994-07-28	7.46	7.54	7.43	7.50	2535189
1994-07-29	7.54	7.61	7.50	7.57	2396250
1994-08-01	7.50	7.68	7.50	7.68	3072393
1994-08-02	7.68	7.79	7.61	7.79	6013548
1994-08-03	7.71	7.89	7.68	7.89	5473542
1994-08-04	7.86	7.96	7.82	7.96	6109089
1994-08-05	7.89	7.96	7.86	7.93	2444196
1994-08-08	7.93	7.93	7.71	7.75	2731170
1994-08-09	7.71	7.79	7.57	7.79	6140937
1994-08-10	7.75	7.82	7.68	7.71	3101790
1994-08-11	7.71	7.75	7.64	7.71	4423281
1994-08-12	7.71	7.96	7.71	7.93	5556135
1994-08-15	7.96	7.96	7.89	7.89	3459111
1994-08-16	7.93	7.96	7.79	7.82	3445812
1994-08-17	7.89	7.93	7.79	7.89	2736420
1994-08-18	7.82	7.89	7.79	7.79	2281110
1994-08-19	7.86	7.86	7.75	7.82	5624379
1994-08-22	7.75	7.89	7.75	7.89	2056428
1994-08-23	7.93	8.07	7.89	7.96	5876358
1994-08-24	7.96	8.11	7.86	8.07	5343705
1994-08-25	8.07	8.14	8.00	8.00	4246545
1994-08-26	8.04	8.14	7.96	7.96	5891058
1994-08-29	8.04	8.11	8.00	8.11	4012764
1994-08-30	8.07	8.14	8.00	8.14	2964252
1994-08-31	8.07	8.18	8.04	8.04	5297157
1994-09-01	8.00	8.14	7.96	8.14	3027246
1994-09-02	8.29	8.46	8.25	8.29	10531671
1994-09-06	8.39	8.68	8.39	8.68	13698909
1994-09-07	8.68	8.82	8.54	8.54	9613347
1994-09-08	8.43	8.72	8.36	8.64	7967436
1994-09-09	8.57	8.75	8.50	8.72	7954485
1994-09-12	8.75	8.93	8.72	8.79	14932554
1994-09-13	8.82	8.89	8.68	8.75	8455644
1994-09-14	8.72	9.14	8.68	9.04	14907357
1994-09-15	8.97	9.04	8.93	9.00	5964903
1994-09-16	8.86	8.97	8.75	8.79	9933222
1994-09-19	8.86	9.04	8.82	8.93	6752685
1994-09-20	8.79	8.86	8.50	8.54	5810916
1994-09-21	8.54	8.72	8.50	8.64	8635530
1994-09-22	8.64	8.86	8.64	8.75	5122521
1994-09-23	8.75	8.97	8.75	8.82	4559418
1994-09-26	8.79	8.82	8.72	8.72	3812232
1994-09-27	8.75	8.86	8.72	8.75	4920588
1994-09-28	8.79	8.89	8.75	8.79	3924921
1994-09-29	8.82	8.82	8.64	8.72	5016480
1994-09-30	8.72	8.79	8.64	8.68	4400181
1994-10-03	8.64	8.68	8.54	8.57	4290642
1994-10-04	8.68	8.89	8.57	8.64	11285160
1994-10-05	8.64	8.68	8.46	8.57	8615232
1994-10-06	8.64	8.68	8.54	8.54	5046228
1994-10-07	8.57	8.61	8.46	8.54	5320956
1994-10-10	8.61	8.68	8.57	8.68	3206433
1994-10-11	8.75	8.82	8.68	8.72	5598834
1994-10-12	8.72	8.72	8.61	8.64	4239195
1994-10-13	8.79	8.89	8.72	8.79	6412515
1994-10-14	8.79	8.82	8.68	8.79	3055245
1994-10-17	8.72	8.86	8.72	8.75	1873392
1994-10-18	8.75	8.79	8.68	8.72	2199915
1994-10-19	8.72	8.82	8.64	8.75	3186834
1994-10-20	8.72	8.75	8.61	8.64	2603781
1994-10-21	8.61	8.68	8.57	8.64	4312341
1994-10-24	8.64	8.72	8.43	8.43	5813364
1994-10-25	8.39	8.72	8.39	8.54	7333638
1994-10-26	8.61	8.64	8.43	8.46	5213514
1994-10-27	8.54	8.79	8.50	8.79	6894774
1994-10-28	8.75	8.93	8.68	8.86	6648396
1994-10-31	8.86	8.89	8.79	8.82	4532820
1994-11-01	8.75	8.89	8.75	8.79	4367286
1994-11-02	8.79	8.93	8.79	8.89	3047544
1994-11-03	8.86	8.89	8.75	8.89	5512389
1994-11-04	8.86	8.93	8.72	8.72	6587499
1994-11-07	8.75	8.79	8.72	8.72	5178867
1994-11-08	8.75	8.79	8.68	8.72	5581335
1994-11-09	8.82	8.82	8.68	8.75	7161453
1994-11-10	8.79	8.97	8.75	8.79	5502591
1994-11-11	8.82	9.00	8.82	8.97	6835281
1994-11-14	9.00	9.04	8.89	8.93	19432479
1994-11-15	8.93	8.97	8.86	8.97	3747837
1994-11-16	8.93	9.00	8.89	8.93	8275761
1994-11-17	8.93	8.93	8.79	8.86	4852695
1994-11-18	8.82	8.86	8.61	8.75	6858729
1994-11-21	8.75	8.79	8.39	8.39	4931088
1994-11-22	8.29	8.36	8.07	8.07	8189316
1994-11-23	8.07	8.39	8.04	8.36	9256029
1994-11-25	8.36	8.43	8.36	8.36	1083510
1994-11-28	8.36	8.50	8.36	8.46	3670494
1994-11-29	8.39	8.61	8.39	8.61	2954802
1994-11-30	8.54	8.57	8.45	8.46	4538421
1994-12-01	8.46	8.54	8.46	8.50	2909658
1994-12-02	8.50	8.54	8.43	8.54	2475693
1994-12-05	8.54	8.57	8.46	8.46	2721372
1994-12-06	8.46	8.54	8.46	8.54	5269509
1994-12-07	8.46	8.46	8.39	8.46	4259493
1994-12-08	8.46	8.50	8.21	8.25	4751904
1994-12-09	8.18	8.25	8.11	8.21	4664409
1994-12-12	8.18	8.43	8.14	8.39	3554304
1994-12-13	8.43	8.46	8.29	8.32	4367634
1994-12-14	8.29	8.39	8.21	8.36	4715157
1994-12-15	8.39	8.39	8.29	8.32	3893775
1994-12-16	8.39	8.46	8.32	8.39	7522971
1994-12-19	8.39	8.43	8.29	8.36	3890976
1994-12-20	8.36	8.36	8.29	8.32	3335571
1994-12-21	8.36	8.39	8.32	8.36	4481376
1994-12-22	8.36	8.43	8.36	8.43	2525388
1994-12-23	8.39	8.43	8.36	8.39	1353336
1994-12-27	8.43	8.46	8.36	8.39	3157437
1994-12-28	8.39	8.43	8.36	8.43	1322190
1994-12-29	8.43	8.43	8.32	8.39	2515239
1994-12-30	8.39	8.43	8.36	8.43	3284826
1995-01-03	8.39	8.43	8.29	8.36	4625565
1995-01-04	8.39	8.43	8.36	8.39	3759387
1995-01-05	8.39	8.50	8.39	8.43	4769751
1995-01-06	8.46	8.50	8.43	8.46	3073794
1995-01-09	8.43	8.46	8.39	8.43	2840013
1995-01-10	8.46	8.61	8.46	8.50	4832397
1995-01-11	8.50	8.57	8.46	8.57	2921556
1995-01-12	8.54	8.54	8.46	8.50	3016749
1995-01-13	8.50	8.57	8.46	8.57	5453244
1995-01-16	8.57	8.68	8.57	8.64	5629629
1995-01-17	8.64	8.75	8.61	8.68	5941803
1995-01-18	8.75	8.75	8.64	8.72	3062244
1995-01-19	8.68	8.68	8.57	8.64	3694992
1995-01-20	8.64	8.64	8.54	8.61	7978635
1995-01-23	8.54	8.61	8.50	8.57	5466195
1995-01-24	8.54	8.61	8.50	8.57	3841980
1995-01-25	8.54	8.68	8.50	8.57	17793216
1995-01-26	8.61	8.64	8.50	8.54	6996615
1995-01-27	8.57	8.64	8.54	8.64	5922555
1995-01-30	8.61	8.79	8.61	8.79	3711789
1995-01-31	8.79	9.00	8.75	9.00	9022596
1995-02-01	9.00	9.11	9.00	9.04	12739287
1995-02-02	9.04	9.07	9.00	9.07	3222531
1995-02-03	9.07	9.36	9.07	9.22	13007364
1995-02-06	9.22	9.29	9.18	9.18	5748969
1995-02-07	9.18	9.25	9.14	9.25	7244745
1995-02-08	9.22	9.25	9.14	9.18	6040146
1995-02-09	9.18	9.22	9.07	9.14	4252845
1995-02-10	9.11	9.14	9.00	9.07	7766553
1995-02-13	9.07	9.18	9.04	9.18	4426431
1995-02-14	9.47	9.68	9.47	9.57	22684758
1995-02-15	9.64	9.68	9.47	9.57	12422913
1995-02-16	9.54	9.57	9.36	9.39	6959868
1995-02-17	9.43	9.64	9.39	9.64	11298807
1995-02-21	9.61	9.64	9.43	9.50	5210715
1995-02-22	9.50	9.57	9.47	9.47	4213647
1995-02-23	9.50	9.72	9.50	9.57	8520738
1995-02-24	9.57	9.64	9.54	9.57	4900290
1995-02-27	9.61	9.86	9.57	9.72	9528306
1995-02-28	9.68	9.75	9.61	9.61	5740920
1995-03-01	9.54	9.64	9.54	9.57	6772986
1995-03-02	9.54	9.64	9.54	9.57	6932571
1995-03-03	9.57	9.57	9.47	9.54	3694992
1995-03-06	9.50	9.50	9.36	9.47	3658593
1995-03-07	9.39	9.43	9.14	9.36	4155552
1995-03-08	9.39	9.43	9.22	9.39	4636764
1995-03-09	9.32	9.36	9.11	9.14	4429581
1995-03-10	9.18	9.39	9.18	9.32	5237313
1995-03-13	9.36	9.50	9.32	9.43	6889524
1995-03-14	9.54	9.54	9.43	9.47	4407531
1995-03-15	9.39	9.43	9.25	9.29	5899806
1995-03-16	9.29	9.47	9.29	9.43	4257393
1995-03-17	9.43	9.47	9.29	9.29	7682559
1995-03-20	9.32	9.54	9.25	9.54	3823431
1995-03-21	9.50	9.54	9.32	9.36	4038663
1995-03-22	9.36	9.47	9.32	9.47	2871510
1995-03-23	9.39	9.50	9.36	9.39	3178785
1995-03-24	9.57	9.72	9.54	9.72	4483125
1995-03-27	9.72	10.14	9.64	10.07	8906757
1995-03-28	10.14	10.29	9.93	9.93	12799134
1995-03-29	9.97	10.00	9.72	9.86	6351621
1995-03-30	9.93	10.04	9.82	10.04	7234245
1995-03-31	10.00	10.07	9.93	9.97	5676525
1995-04-03	9.97	10.00	9.89	9.89	5491392
1995-04-04	9.97	10.11	9.93	10.11	6711390
1995-04-05	10.04	10.11	9.97	10.04	3918624
1995-04-06	10.11	10.25	10.04	10.11	7550970
1995-04-07	10.11	10.18	10.00	10.07	4026414
1995-04-10	10.00	10.11	10.00	10.07	5007732
1995-04-11	10.11	10.11	9.97	10.04	2641230
1995-04-12	10.04	10.04	9.93	10.00	1803048
1995-04-13	9.97	10.07	9.79	10.00	2959701
1995-04-17	10.07	10.07	9.86	9.86	6796782
1995-04-18	9.86	9.93	9.79	9.79	4259844
1995-04-19	9.86	9.97	9.82	9.97	4458627
1995-04-20	10.04	10.14	9.97	10.07	6678492
1995-04-21	10.07	10.07	9.89	10.00	5078427
1995-04-24	9.93	10.00	9.89	10.00	3478359
1995-04-25	10.00	10.04	9.93	9.93	3395766
1995-04-26	9.97	10.00	9.86	9.97	1961235
1995-04-27	10.00	10.00	9.89	9.93	2477442
1995-04-28	9.93	9.97	9.86	9.93	3306525
1995-05-01	9.86	9.93	9.82	9.86	4472277
1995-05-02	9.79	9.89	9.79	9.86	5447994
1995-05-03	9.86	10.00	9.86	10.00	2700723
1995-05-04	10.04	10.07	9.93	9.93	6189933
1995-05-05	10.00	10.11	9.89	10.04	4797399
1995-05-08	10.07	10.14	9.97	9.97	3276426
1995-05-09	10.07	10.18	10.00	10.14	3990018
1995-05-10	10.18	10.18	9.97	10.07	10820748
1995-05-11	10.04	10.22	10.00	10.18	5906808
1995-05-12	10.14	10.18	10.04	10.07	6364569
1995-05-15	10.11	10.18	10.07	10.11	4791801
1995-05-16	10.14	10.29	10.14	10.22	4824348
1995-05-17	10.22	10.25	10.07	10.14	5986599
1995-05-18	10.14	10.14	10.04	10.04	6827931
1995-05-19	10.00	10.04	9.86	9.89	11680626
1995-05-22	9.89	10.04	9.89	10.00	4189149
1995-05-23	10.00	10.14	9.97	10.11	4575519
1995-05-24	10.11	10.18	10.04	10.14	5784318
1995-05-25	10.14	10.14	10.04	10.04	3561303
1995-05-26	10.00	10.04	9.97	10.00	3858777
1995-05-30	10.00	10.04	9.97	9.97	2123622
1995-05-31	9.97	10.18	9.97	10.14	6177333
1995-06-01	10.22	10.36	10.11	10.32	8187918
1995-06-02	10.29	10.43	10.22	10.32	5206164
1995-06-05	10.39	10.43	10.18	10.18	7463826
1995-06-06	10.22	10.29	10.07	10.11	3454212
1995-06-07	10.07	10.11	9.89	9.93	3669444
1995-06-08	9.93	10.04	9.86	9.86	5296809
1995-06-09	9.82	9.97	9.75	9.89	6663444
1995-06-12	9.93	10.04	9.86	9.93	2683575
1995-06-13	9.93	10.18	9.93	10.11	4799148
1995-06-14	10.11	10.14	9.97	10.04	3137487
1995-06-15	10.04	10.11	10.00	10.07	2361603
1995-06-16	10.07	10.07	9.97	10.00	7239495
1995-06-19	10.00	10.14	9.97	10.07	4566069
1995-06-20	10.04	10.07	9.93	10.00	6179085
1995-06-21	10.07	10.36	10.04	10.29	7288842
1995-06-22	10.36	10.57	10.32	10.47	11329956
1995-06-23	10.47	10.50	10.36	10.43	4384785
1995-06-26	10.39	10.47	10.14	10.18	3361470
1995-06-27	10.18	10.25	10.00	10.11	5404950
1995-06-28	10.07	10.18	10.04	10.07	3266277
1995-06-29	10.11	10.18	10.00	10.14	3455961
1995-06-30	10.18	10.25	10.04	10.07	4088709
1995-07-03	10.04	10.11	10.00	10.04	3332772
1995-07-05	10.04	10.22	10.00	10.14	11234064
1995-07-06	10.11	10.25	10.11	10.25	5981352
1995-07-07	10.18	10.50	10.18	10.39	5050428
1995-07-10	10.43	10.50	10.25	10.25	2985249
1995-07-11	10.22	10.32	10.22	10.29	2394150
1995-07-12	10.29	10.43	10.07	10.39	4256694
1995-07-13	10.39	10.43	10.29	10.36	2619180
1995-07-14	10.32	10.50	10.32	10.47	3066093
1995-07-17	10.47	10.50	10.36	10.39	3296373
1995-07-18	10.36	10.36	10.14	10.32	3291474
1995-07-19	10.25	10.29	9.93	10.04	5407050
1995-07-20	10.11	10.14	10.00	10.14	3310722
1995-07-21	10.14	10.25	10.04	10.22	6250827
1995-07-24	10.25	10.36	10.18	10.32	5004231
1995-07-25	10.57	10.89	10.57	10.82	15767235
1995-07-26	10.82	10.97	10.68	10.79	6881826
1995-07-27	10.86	10.97	10.82	10.93	6329922
1995-07-28	10.93	10.93	10.75	10.79	2905107
1995-07-31	10.89	11.07	10.82	11.00	5200566
1995-08-01	11.04	11.07	10.86	11.00	5633130
1995-08-02	11.14	11.14	11.00	11.00	6539205
1995-08-03	10.97	11.32	10.93	11.29	10827747
1995-08-04	11.29	11.36	11.11	11.29	4117056
1995-08-07	11.25	11.36	11.22	11.29	2823564
1995-08-08	11.22	11.25	11.00	11.11	4231146
1995-08-09	11.22	11.22	10.93	11.00	4179702
1995-08-10	11.07	11.25	11.04	11.11	5336004
1995-08-11	11.18	11.18	10.93	11.04	2015130
1995-08-14	11.04	11.25	11.00	11.22	2405349
1995-08-15	11.25	11.32	11.18	11.29	3119988
1995-08-16	11.29	11.32	11.18	11.32	3559203
1995-08-17	11.29	11.43	11.25	11.36	3522804
1995-08-18	11.39	11.50	11.36	11.43	5604783
1995-08-21	11.57	11.64	11.39	11.39	4945086
1995-08-22	11.39	11.47	11.39	11.43	2823564
1995-08-23	11.47	11.47	11.39	11.39	4096758
1995-08-24	11.43	11.50	11.36	11.43	3103539
1995-08-25	11.43	11.54	11.43	11.47	3586851
1995-08-28	11.47	11.59	11.47	11.59	2119071
1995-08-29	11.54	11.54	11.39	11.54	3117189
1995-08-30	11.50	11.54	11.43	11.47	1561569
1995-08-31	11.50	11.57	11.43	11.54	2563536
1995-09-01	11.54	11.72	11.50	11.64	2740272
1995-09-05	11.64	11.86	11.61	11.86	3892725
1995-09-06	11.79	11.86	11.75	11.75	5559987
1995-09-07	11.79	11.93	11.79	11.82	5257962
1995-09-08	11.89	12.00	11.86	12.00	3812931
1995-09-11	12.07	12.22	11.97	12.07	4390383
1995-09-12	12.04	12.14	12.04	12.11	3808731
1995-09-13	12.14	12.14	11.97	12.00	9143688
1995-09-14	12.00	12.50	12.00	12.47	6583650
1995-09-15	12.47	12.75	12.32	12.68	9918873
1995-09-18	12.57	12.61	12.36	12.43	12073644
1995-09-19	12.43	12.82	12.36	12.75	4672461
1995-09-20	12.86	12.89	12.54	12.57	4341387
1995-09-21	12.64	12.68	12.29	12.29	4122657
1995-09-22	12.14	12.43	12.14	12.18	4221348
1995-09-25	12.11	12.36	12.11	12.36	2599932
1995-09-26	12.47	12.54	12.36	12.43	2715774
1995-09-27	12.36	12.36	12.14	12.36	3187533
1995-09-28	12.29	12.57	12.22	12.54	3782133
1995-09-29	12.50	12.68	12.47	12.68	3219732
1995-10-02	12.61	12.75	12.57	12.57	5215965
1995-10-03	12.57	12.61	12.47	12.54	5419998
1995-10-04	12.50	12.57	12.39	12.54	2868009
1995-10-05	12.50	12.61	12.47	12.61	2261511
1995-10-06	12.57	12.64	12.50	12.54	2440695
1995-10-09	12.54	12.54	12.25	12.29	2666778
1995-10-10	12.14	12.29	12.04	12.25	3396465
1995-10-11	12.18	12.54	12.18	12.47	9710289
1995-10-12	12.47	12.72	12.47	12.72	3623598
1995-10-13	12.75	12.89	12.75	12.79	5071776
1995-10-16	12.72	12.75	12.57	12.72	1907691
1995-10-17	12.68	12.79	12.57	12.64	2789616
1995-10-18	12.61	12.75	12.54	12.54	1987134
1995-10-19	12.54	12.57	12.25	12.29	3988266
1995-10-20	12.22	12.29	11.75	11.86	10160004
1995-10-23	11.72	12.14	11.64	12.14	7000815
1995-10-24	12.07	12.14	11.86	11.89	4767303
1995-10-25	12.04	12.04	11.57	11.57	7082010
1995-10-26	11.50	11.61	11.00	11.22	8639028
1995-10-27	11.22	11.86	11.22	11.75	6819180
1995-10-30	11.79	11.82	11.47	11.54	3594201
1995-10-31	11.54	11.75	11.54	11.61	5164518
1995-11-01	11.54	11.72	11.50	11.72	7878894
1995-11-02	11.72	11.89	11.68	11.89	3137487
1995-11-03	11.93	11.97	11.89	11.89	4204899
1995-11-06	11.97	11.97	11.79	11.79	1125156
1995-11-07	11.75	11.75	11.54	11.54	3804183
1995-11-08	11.57	11.89	11.57	11.89	3223929
1995-11-09	12.14	12.39	12.00	12.39	5810214
1995-11-10	12.32	12.36	12.25	12.32	2542188
1995-11-13	12.32	12.32	12.18	12.25	1740753
1995-11-14	12.22	12.25	12.00	12.00	2623731
1995-11-15	12.00	12.25	11.93	12.22	2307006
1995-11-16	12.18	12.39	12.04	12.32	3914073
1995-11-17	12.43	12.72	12.36	12.64	6323973
1995-11-20	12.61	12.64	12.25	12.25	2536938
1995-11-21	12.32	12.43	12.22	12.36	3560952
1995-11-22	12.36	12.39	12.22	12.25	2224413
1995-11-24	12.32	12.43	12.29	12.39	661095
1995-11-27	12.32	12.43	12.32	12.36	2435445
1995-11-28	12.32	12.32	11.93	12.07	5912055
1995-11-29	12.11	12.32	12.11	12.32	2366502
1995-11-30	12.29	12.39	12.14	12.14	2836863
1995-12-01	12.11	12.36	12.07	12.11	2868009
1995-12-04	12.14	12.32	12.00	12.29	3356919
1995-12-05	12.25	12.54	12.22	12.54	2911056
1995-12-06	12.72	12.79	12.61	12.79	4029912
1995-12-07	12.79	12.82	12.64	12.73	3136788
1995-12-08	12.82	12.89	12.45	12.45	2869761
1995-12-11	12.54	12.57	12.22	12.29	3544854
1995-12-12	12.29	12.50	12.25	12.47	1660962
1995-12-13	12.47	12.54	12.36	12.43	1949337
1995-12-14	12.43	12.43	11.97	12.14	2583135
1995-12-15	12.18	12.25	11.86	11.86	8660727
1995-12-18	11.86	11.86	11.64	11.72	3157785
1995-12-19	11.68	12.00	11.64	11.82	4823997
1995-12-20	11.89	12.00	11.72	11.82	5597784
1995-12-21	11.79	11.89	11.47	11.86	3109491
1995-12-22	11.82	11.97	11.79	11.79	2720322
1995-12-26	11.93	11.93	11.79	11.82	3466809
1995-12-27	11.82	11.89	11.79	11.82	4009965
1995-12-28	11.82	11.86	11.64	11.72	4104807
1995-12-29	11.72	11.89	11.72	11.82	3389466
1996-01-02	11.89	12.00	11.79	11.86	6355818
1996-01-03	11.86	11.93	11.79	11.86	11579835
1996-01-04	11.97	12.04	11.72	11.75	5219463
1996-01-05	11.75	11.82	11.64	11.72	4282242
1996-01-08	11.72	11.79	11.72	11.72	1062510
1996-01-09	11.79	11.82	11.54	11.54	4544370
1996-01-10	11.47	11.50	11.07	11.14	8591784
1996-01-11	11.18	11.29	11.14	11.29	5538639
1996-01-12	11.29	11.39	11.04	11.14	8540688
1996-01-15	11.18	11.32	11.04	11.07	5873910
1996-01-16	11.22	11.32	11.07	11.32	6962319
1996-01-17	11.22	11.61	11.14	11.54	8340504
1996-01-18	11.68	11.93	11.54	11.93	7760952
1996-01-19	11.82	12.25	11.79	12.25	7919139
1996-01-22	12.18	12.25	12.11	12.22	4701507
1996-01-23	12.04	12.07	11.79	11.86	6740436
1996-01-24	11.93	11.93	11.61	11.68	6429312
1996-01-25	11.72	11.89	11.57	11.64	8173218
1996-01-26	11.93	12.64	11.93	12.32	19336587
1996-01-29	12.57	12.68	12.39	12.43	8184417
1996-01-30	12.50	12.82	12.47	12.82	6558453
1996-01-31	12.82	13.32	12.64	13.14	9651846
1996-02-01	13.07	13.11	12.75	12.75	5692275
1996-02-02	13.14	13.39	12.75	12.79	12712689
1996-02-05	12.79	13.07	12.72	13.00	4891890
1996-02-06	13.00	13.04	12.86	13.00	4009965
1996-02-07	13.00	13.11	12.89	13.11	3510207
1996-02-08	13.14	13.61	13.11	13.54	8815416
1996-02-09	13.61	13.68	13.25	13.54	9205983
1996-02-12	13.54	13.54	13.39	13.47	4363086
1996-02-13	13.32	13.50	13.32	13.43	4573068
1996-02-14	13.43	13.50	13.36	13.36	4922340
1996-02-15	13.36	13.47	13.32	13.36	3154986
1996-02-16	13.36	13.47	13.22	13.22	6656793
1996-02-20	13.04	13.14	12.89	13.11	5133021
1996-02-21	13.11	13.47	13.11	13.39	5109222
1996-02-22	13.50	13.50	13.36	13.43	4791450
1996-02-23	13.43	13.47	13.04	13.39	8536488
1996-02-26	13.39	13.39	13.04	13.07	4628712
1996-02-27	13.00	13.47	12.93	13.36	6856278
1996-02-28	13.43	13.47	13.11	13.14	5587983
1996-02-29	13.07	13.43	13.04	13.11	3931920
1996-03-01	13.32	13.36	13.18	13.29	3769185
1996-03-04	13.39	13.47	13.36	13.39	3629196
1996-03-05	13.39	13.50	13.25	13.43	5190066
1996-03-06	13.43	13.50	13.29	13.29	3333120
1996-03-07	13.36	13.39	13.29	13.32	3305124
1996-03-08	13.07	13.07	12.75	12.75	8548038
1996-03-11	12.72	12.93	12.68	12.72	5646078
1996-03-12	12.61	13.04	12.61	12.89	4969935
1996-03-13	12.93	13.04	12.72	12.86	4119156
1996-03-14	13.14	13.57	13.14	13.50	10366485
1996-03-15	13.57	13.86	13.47	13.82	9693492
1996-03-18	13.86	14.00	13.82	13.93	3922821
1996-03-19	14.00	14.04	13.75	13.97	6293175
1996-03-20	13.93	13.97	13.75	13.89	3462612
1996-03-21	13.97	13.97	13.72	13.86	2329404
1996-03-22	13.86	13.93	13.75	13.93	1877592
1996-03-25	13.86	14.14	13.86	14.04	4351185
1996-03-26	13.97	14.00	13.82	13.93	2658027
1996-03-27	13.93	14.00	13.75	13.82	3993165
1996-03-28	13.75	14.14	13.72	14.14	4984983
1996-03-29	14.18	14.36	14.11	14.11	7107906
1996-04-01	14.18	14.36	14.18	14.36	4286442
1996-04-02	14.32	14.36	14.22	14.36	2595033
1996-04-03	14.29	14.32	14.14	14.29	2831964
1996-04-04	14.25	14.50	14.22	14.47	5022780
1996-04-08	14.00	14.11	13.68	13.93	4954887
1996-04-09	14.07	14.07	13.43	13.54	4710258
1996-04-10	13.50	13.57	13.00	13.11	5484393
1996-04-11	13.14	13.32	12.89	13.18	7540122
1996-04-12	13.32	13.61	13.29	13.43	4526871
1996-04-15	13.61	13.72	13.47	13.72	2758818
1996-04-16	13.64	13.64	13.47	13.50	2382600
1996-04-17	13.43	13.75	13.36	13.68	3135738
1996-04-18	13.64	13.79	13.43	13.47	3000999
1996-04-19	13.50	13.61	13.14	13.29	5239413
1996-04-22	13.43	13.75	13.39	13.50	3333471
1996-04-23	13.47	13.50	13.25	13.43	2071125
1996-04-24	13.36	13.39	13.00	13.32	5464443
1996-04-25	13.32	13.61	13.25	13.57	4181451
1996-04-26	13.61	14.00	13.61	13.82	4728804
1996-04-29	13.72	13.86	13.72	13.79	2488992
1996-04-30	13.79	13.89	13.79	13.86	3192783
1996-05-01	13.79	13.93	13.79	13.86	3529806
1996-05-02	13.79	13.93	13.43	13.50	3884325
1996-05-03	13.57	13.72	13.25	13.50	4429929
1996-05-06	13.39	13.47	13.04	13.11	7228296
1996-05-07	13.14	13.43	13.14	13.18	3672243
1996-05-08	13.04	13.75	12.97	13.68	6158085
1996-05-09	13.61	13.64	13.18	13.39	5487891
1996-05-10	13.47	13.72	13.47	13.57	3054894
1996-05-13	13.61	13.72	13.47	13.68	2296158
1996-05-14	13.68	13.79	13.47	13.57	3479760
1996-05-15	13.57	13.72	13.36	13.50	3175983
1996-05-16	13.29	13.54	13.29	13.36	3673644
1996-05-17	13.43	13.54	13.14	13.43	3452460
1996-05-20	13.54	13.57	13.47	13.54	2533788
1996-05-21	13.50	13.68	13.43	13.50	2570886
1996-05-22	13.57	13.72	13.54	13.64	3546255
1996-05-23	13.72	13.79	13.50	13.57	4836597
1996-05-24	13.57	13.61	13.47	13.54	2550936
1996-05-28	13.54	13.64	13.29	13.29	2569485
1996-05-29	13.25	13.47	13.25	13.39	3428313
1996-05-30	13.32	13.36	13.11	13.18	8001381
1996-05-31	13.22	13.25	12.97	13.07	4114605
1996-06-03	13.07	13.11	12.82	12.86	4717605
1996-06-04	12.93	13.07	12.89	12.93	4886991
1996-06-05	13.00	13.36	12.97	13.29	4057212
1996-06-06	13.64	13.64	13.00	13.00	5168367
1996-06-07	12.82	13.00	12.82	12.97	6845430
1996-06-10	13.04	13.11	12.93	13.04	2378052
1996-06-11	13.04	13.14	12.86	12.89	3156387
1996-06-12	13.00	13.04	12.86	12.86	4213647
1996-06-13	12.89	13.11	12.86	12.86	3696042
1996-06-14	12.93	13.00	12.75	12.82	3468210
1996-06-17	12.89	12.93	12.72	12.82	2559336
1996-06-18	12.97	13.00	12.79	12.82	4743153
1996-06-19	12.86	13.00	12.82	12.82	3533655
1996-06-20	12.89	12.89	12.39	12.39	7710207
1996-06-21	12.47	12.64	12.47	12.64	8268411
1996-06-24	12.68	12.89	12.64	12.75	3963768
1996-06-25	12.82	12.97	12.79	12.89	3104940
1996-06-26	12.86	12.89	12.79	12.89	2939055
1996-06-27	12.82	13.00	12.72	12.97	4924440
1996-06-28	13.00	13.00	12.72	12.75	4209798
1996-07-01	12.82	12.93	12.75	12.93	3292524
1996-07-02	12.79	12.93	12.75	12.86	2558286
1996-07-03	12.79	12.89	12.72	12.89	2945004
1996-07-05	12.72	12.72	12.36	12.43	1919589
1996-07-08	12.36	12.50	12.14	12.22	3570402
1996-07-09	12.25	12.50	12.25	12.39	3142737
1996-07-10	12.43	12.43	12.11	12.22	4444980
1996-07-11	12.22	12.22	11.75	11.97	4872294
1996-07-12	11.93	12.14	11.82	12.04	3726138
1996-07-15	11.97	12.00	11.57	11.72	4682610
1996-07-16	11.72	11.97	11.25	11.86	7090059
1996-07-17	12.14	12.25	11.86	12.07	3520356
1996-07-18	12.18	12.29	11.86	12.04	4106556
1996-07-19	12.00	12.00	11.72	11.82	3296025
1996-07-22	11.82	11.82	11.61	11.68	3013947
1996-07-23	12.00	12.11	11.75	11.82	7395234
1996-07-24	11.68	12.22	11.68	12.11	6242778
1996-07-25	12.29	12.36	12.25	12.32	3718788
1996-07-26	12.43	12.57	12.36	12.50	4007865
1996-07-29	12.43	12.61	12.39	12.47	3493758
1996-07-30	12.54	12.57	12.43	12.54	2585934
1996-07-31	12.47	12.64	12.47	12.50	2570535
1996-08-01	12.54	12.86	12.50	12.86	5223315
1996-08-02	13.00	13.14	12.89	13.00	5923257
1996-08-05	12.93	12.97	12.75	12.86	2481993
1996-08-06	12.86	12.89	12.72	12.86	2202714
1996-08-07	13.04	13.07	12.79	12.89	2258361
1996-08-08	12.89	12.89	12.68	12.79	2266059
1996-08-09	12.79	13.04	12.79	13.00	2820414
1996-08-12	12.93	13.04	12.89	13.00	2015481
1996-08-13	12.93	12.97	12.82	12.82	1708557
1996-08-14	12.82	12.93	12.82	12.86	1888791
1996-08-15	12.86	12.89	12.79	12.82	1546521
1996-08-16	12.89	12.93	12.86	12.93	2697573
1996-08-19	12.89	12.93	12.79	12.89	1985034
1996-08-20	12.86	12.97	12.82	12.89	2144271
1996-08-21	12.93	13.04	12.86	13.04	2282508
1996-08-22	13.07	13.18	13.00	13.11	6696690
1996-08-23	13.07	13.14	12.97	13.11	2688126
1996-08-26	13.04	13.04	12.89	13.04	2128872
1996-08-27	13.04	13.11	13.00	13.04	1723605
1996-08-28	13.07	13.07	12.93	12.97	1841547
1996-08-29	12.93	13.00	12.61	12.68	2937303
1996-08-30	12.68	12.68	12.39	12.50	3976719
1996-09-03	12.22	12.43	12.18	12.36	4874742
1996-09-04	12.36	12.47	12.32	12.39	2883759
1996-09-05	12.32	12.36	12.18	12.29	1950036
1996-09-06	12.29	12.39	12.18	12.29	3470310
1996-09-09	12.36	12.54	12.32	12.47	3287976
1996-09-10	12.50	12.54	12.32	12.32	3232329
1996-09-11	12.29	12.50	12.25	12.43	3978819
1996-09-12	12.54	12.64	12.50	12.61	3997716
1996-09-13	12.72	12.79	12.68	12.75	6519606
1996-09-16	12.86	13.25	12.82	13.11	4906941
1996-09-17	13.14	13.22	12.82	12.86	4408932
1996-09-18	12.89	12.89	12.68	12.75	3133638
1996-09-19	12.72	12.89	12.64	12.82	3144486
1996-09-20	12.89	13.00	12.86	12.97	4581468
1996-09-23	12.82	12.93	12.75	12.86	2271660
1996-09-24	12.89	13.04	12.75	12.86	3396117
1996-09-25	12.93	13.18	12.79	13.11	4114956
1996-09-26	13.14	13.39	12.97	13.14	7951686
1996-09-27	13.14	13.29	13.04	13.22	3127338
1996-09-30	13.22	13.36	13.18	13.22	3187182
1996-10-01	13.18	13.43	13.07	13.29	2709474
1996-10-02	13.39	13.47	13.36	13.39	2518740
1996-10-03	13.47	13.50	13.22	13.29	2366502
1996-10-04	13.43	13.68	13.43	13.57	5263911
1996-10-07	13.64	13.72	13.54	13.64	2291259
1996-10-08	13.57	13.64	13.47	13.54	2966352
1996-10-09	13.50	13.54	13.36	13.39	2097723
1996-10-10	13.29	13.32	13.18	13.25	1845744
1996-10-11	13.36	13.50	13.36	13.43	1698057
1996-10-14	13.50	13.68	13.50	13.54	3348171
1996-10-15	13.68	13.68	13.36	13.39	2432295
1996-10-16	13.47	13.54	13.29	13.54	2721723
1996-10-17	13.61	13.64	13.43	13.50	2817963
1996-10-18	13.50	13.50	13.25	13.39	3804183
1996-10-21	13.32	13.43	13.22	13.32	2691975
1996-10-22	13.32	13.32	13.18	13.29	2436846
1996-10-23	13.22	13.47	13.22	13.32	2985249
1996-10-24	13.36	13.39	13.14	13.36	2384700
1996-10-25	13.29	13.36	13.25	13.32	1725006
1996-10-28	13.39	13.43	13.22	13.32	2042079
1996-10-29	13.25	13.32	12.97	13.07	7851945
1996-10-30	13.07	13.25	13.04	13.22	6831429
1996-10-31	13.22	13.47	13.18	13.43	7517022
1996-11-01	13.43	13.54	13.32	13.43	2662227
1996-11-04	13.36	13.61	13.36	13.57	3878727
1996-11-05	13.64	13.86	13.64	13.82	4656711
1996-11-06	13.93	14.04	13.79	13.86	6460110
1996-11-07	13.79	13.86	13.64	13.82	4881393
1996-11-08	13.89	14.04	13.86	14.00	7150254
1996-11-11	14.04	14.29	14.00	14.29	8526339
1996-11-12	14.25	14.50	14.25	14.39	7971285
1996-11-13	14.36	14.43	14.29	14.36	2927856
1996-11-14	14.25	14.50	14.25	14.50	3311424
1996-11-15	14.54	14.54	14.43	14.54	4304640
1996-11-18	14.50	14.54	14.32	14.54	1996584
1996-11-19	14.47	14.54	14.39	14.50	2301057
1996-11-20	14.47	14.64	14.43	14.50	3350271
1996-11-21	14.57	14.57	14.43	14.43	4189500
1996-11-22	14.50	14.89	14.47	14.82	4306041
1996-11-25	14.75	15.04	14.75	15.00	5131971
1996-11-26	15.04	15.43	15.00	15.14	6489507
1996-11-27	15.18	15.18	14.89	15.00	3191733
1996-11-29	15.04	15.04	14.93	14.93	749286
1996-12-02	14.79	14.86	14.72	14.82	2288808
1996-12-03	14.86	14.86	14.47	14.50	3520356
1996-12-04	14.64	14.97	14.64	14.75	5292957
1996-12-05	14.75	14.89	14.72	14.75	3312822
1996-12-06	14.43	14.86	14.39	14.72	5193915
1996-12-09	14.75	14.86	14.75	14.86	1722207
1996-12-10	14.97	16.00	14.89	15.68	9703641
1996-12-11	15.57	15.61	15.14	15.29	10526772
1996-12-12	15.43	15.68	15.32	15.39	7311939
1996-12-13	15.14	15.89	15.07	15.29	7876092
1996-12-16	15.36	15.54	15.25	15.25	4397382
1996-12-17	15.07	15.25	15.00	15.14	4701858
1996-12-18	15.14	15.39	15.11	15.32	5047278
1996-12-19	15.47	15.64	15.29	15.61	4273842
1996-12-20	16.14	16.18	15.86	16.04	7734354
1996-12-23	16.00	16.36	15.97	16.25	3364620
1996-12-24	16.18	17.25	16.14	17.04	4712007
1996-12-26	16.82	16.82	16.22	16.25	5042379
1996-12-27	16.32	16.72	16.11	16.68	4844646
1996-12-30	16.68	16.68	16.18	16.39	3918972
1996-12-31	16.32	16.39	16.07	16.14	4710606
1997-01-02	16.00	16.04	15.32	15.61	5262162
1997-01-03	15.68	15.75	15.50	15.57	5402850
1997-01-06	15.68	16.00	15.54	15.75	6003048
1997-01-07	15.79	16.47	15.68	16.47	13857093
1997-01-08	16.57	16.61	16.14	16.32	8805264
1997-01-09	16.32	16.57	16.29	16.36	3112641
1997-01-10	16.14	16.50	15.97	16.39	6873777
1997-01-13	16.32	16.54	16.25	16.29	4334388
1997-01-14	16.36	16.72	16.32	16.61	5292609
1997-01-15	16.61	17.04	16.54	16.86	15190134
1997-01-16	16.86	16.89	16.64	16.72	5277558
1997-01-17	16.68	17.04	16.68	17.04	5359452
1997-01-20	17.07	17.47	17.04	17.04	7411680
1997-01-21	16.97	17.18	16.79	17.07	5683875
1997-01-22	17.07	17.72	17.00	17.57	11523489
1997-01-23	17.68	18.25	17.32	17.36	8355204
1997-01-24	17.43	17.86	17.25	17.47	7701456
1997-01-27	17.61	17.72	16.93	17.00	5866209
1997-01-28	17.36	17.36	16.86	17.00	6489858
1997-01-29	17.00	17.43	17.00	17.43	4053360
1997-01-30	17.50	17.75	17.43	17.64	5297859
1997-01-31	17.64	17.89	17.57	17.75	3895875
1997-02-03	17.72	17.79	17.54	17.68	3093390
1997-02-04	17.61	17.64	17.36	17.47	3430413
1997-02-05	17.68	17.86	17.11	17.43	8051427
1997-02-06	17.57	17.93	17.57	17.72	6996615
1997-02-07	18.36	18.86	18.11	18.68	9319722
1997-02-10	18.57	18.79	18.47	18.57	6947970
1997-02-11	18.82	19.14	18.61	19.14	8776569
1997-02-12	19.22	19.32	19.11	19.25	5212464
1997-02-13	19.14	19.57	19.14	19.54	6640695
1997-02-14	19.57	19.79	19.43	19.47	8620131
1997-02-18	19.39	20.00	19.39	19.93	5078775
1997-02-19	19.86	20.00	19.29	19.39	9888075
1997-02-20	19.36	19.54	19.14	19.22	4356786
1997-02-21	19.14	19.25	18.97	19.22	4319688
1997-02-24	19.11	19.18	18.79	18.89	3122439
1997-02-25	19.00	19.36	18.97	19.14	5439945
1997-02-26	19.14	19.22	18.57	18.86	5407749
1997-02-27	18.75	18.93	18.39	18.39	3191733
1997-02-28	18.00	19.00	18.00	18.75	5974701
1997-03-03	18.57	18.79	18.43	18.64	4300440
1997-03-04	18.64	18.89	18.47	18.64	4459326
1997-03-05	18.75	19.18	18.75	19.04	4849896
1997-03-06	19.11	19.29	18.79	18.82	6869928
1997-03-07	18.93	19.18	18.89	19.07	5345454
1997-03-10	19.07	19.43	19.07	19.32	3926673
1997-03-11	19.39	19.39	19.07	19.07	2114523
1997-03-12	19.04	19.18	18.89	18.93	4709907
1997-03-13	18.86	18.93	18.39	18.39	4864245
1997-03-14	18.47	18.61	18.29	18.43	4826448
1997-03-17	18.22	18.39	17.97	18.22	4688208
1997-03-18	18.29	18.43	18.07	18.14	5375202
1997-03-19	17.97	18.36	17.97	18.18	4636413
1997-03-20	18.43	18.72	18.18	18.36	4708158
1997-03-21	18.47	18.54	18.39	18.54	4531770
1997-03-24	18.50	19.00	18.25	18.93	3262428
1997-03-25	19.07	19.07	18.64	18.72	3945219
1997-03-26	18.50	18.72	18.39	18.39	3268026
1997-03-27	18.50	18.50	17.36	17.75	6297375
1997-03-31	17.43	17.61	17.07	17.11	10979634
1997-04-01	17.11	17.47	16.82	17.36	6405165
1997-04-02	17.14	17.25	16.57	16.72	5302056
1997-04-03	16.72	17.07	16.43	16.97	6357570
1997-04-04	16.89	17.25	16.72	17.00	5821413
1997-04-07	17.14	17.29	17.04	17.14	4877193
1997-04-08	17.22	17.57	17.14	17.54	4088709
1997-04-09	17.54	17.57	17.29	17.32	2721021
1997-04-10	17.25	17.29	17.00	17.00	1907691
1997-04-11	16.72	16.89	16.43	16.68	4832397
1997-04-14	16.64	16.89	16.54	16.61	2449095
1997-04-15	16.79	17.07	16.57	17.07	5433996
1997-04-16	16.86	17.25	16.75	17.11	3896574
1997-04-17	17.04	17.47	17.00	17.29	3382467
1997-04-18	17.32	17.36	17.07	17.14	2578233
1997-04-21	17.14	17.29	16.75	16.75	2540436
1997-04-22	16.82	17.47	16.68	17.36	3583350
1997-04-23	17.36	17.75	17.29	17.50	3496908
1997-04-24	17.57	18.14	17.18	18.04	5379051
1997-04-25	18.07	18.32	17.43	17.47	5931306
1997-04-28	17.39	18.50	17.39	18.32	5982402
1997-04-29	18.72	19.14	18.64	19.11	6697392
1997-04-30	18.89	19.11	18.64	18.79	5079825
1997-05-01	18.86	18.89	18.64	18.75	3159885
1997-05-02	18.82	19.39	18.82	19.25	4750152
1997-05-05	19.18	19.79	19.07	19.79	4828896
1997-05-06	19.72	19.79	19.36	19.54	5005632
1997-05-07	19.47	19.61	18.86	18.86	3504258
1997-05-08	18.64	19.57	18.61	19.14	4789701
1997-05-09	19.43	19.86	19.22	19.57	3955368
1997-05-12	19.68	19.93	19.47	19.86	3927372
1997-05-13	19.86	19.86	19.47	19.50	3753435
1997-05-14	19.64	19.75	19.50	19.54	4337538
1997-05-15	19.47	19.64	19.43	19.61	2418297
1997-05-16	19.57	19.61	19.25	19.25	4341738
1997-05-19	19.32	19.75	19.25	19.61	3382116
1997-05-20	19.47	20.29	19.43	20.22	5905056
1997-05-21	20.29	20.32	19.86	19.86	5051127
1997-05-22	19.97	19.97	19.61	19.68	4691358
1997-05-23	19.79	19.97	19.64	19.86	2857512
1997-05-27	19.68	19.82	19.64	19.79	2954802
1997-05-28	19.75	19.86	19.64	19.82	4128954
1997-05-29	19.72	19.97	19.64	19.68	2944653
1997-05-30	19.57	20.04	19.47	19.86	3530505
1997-06-02	20.00	20.04	19.61	19.72	2574036
1997-06-03	19.72	20.00	19.64	19.93	3762885
1997-06-04	19.89	19.89	19.57	19.57	3451761
1997-06-05	19.57	19.97	19.36	19.82	3417813
1997-06-06	19.82	20.57	19.72	20.50	4078908
1997-06-09	20.64	20.72	20.22	20.32	4692408
1997-06-10	20.47	20.64	20.36	20.43	3067494
1997-06-11	20.50	20.72	20.39	20.54	2857512
1997-06-12	20.75	21.25	20.72	20.89	4943688
1997-06-13	21.07	22.36	21.07	21.89	16828698
1997-06-16	21.79	21.79	21.22	21.50	8599134
1997-06-17	21.50	22.32	21.50	21.82	9215430
1997-06-18	21.82	22.79	21.82	22.25	11545887
1997-06-19	22.36	22.54	22.18	22.22	7064859
1997-06-20	22.25	22.54	22.25	22.47	6096492
1997-06-23	22.39	22.39	21.68	21.68	4617513
1997-06-24	22.22	22.22	21.70	22.06	5126721
1997-06-25	21.93	22.06	21.57	21.57	5465844
1997-06-26	21.57	21.89	21.29	21.47	4625214
1997-06-27	21.61	21.75	21.47	21.63	3902175
1997-06-30	21.64	21.86	21.29	21.29	6286176
1997-07-01	21.22	21.72	21.06	21.57	5447994
1997-07-02	21.64	21.84	21.50	21.75	4954887
1997-07-03	22.22	23.86	22.16	23.72	6019848
1997-07-07	23.14	23.14	22.32	22.39	8096925
1997-07-08	22.54	22.82	22.04	22.36	6255729
1997-07-09	22.34	22.39	21.86	22.18	5877060
1997-07-10	22.13	22.75	22.00	22.43	6158085
1997-07-11	22.79	23.43	22.68	22.82	9089793
1997-07-14	22.84	22.97	22.31	22.50	5541087
1997-07-15	22.61	23.16	22.56	22.91	6116088
1997-07-16	22.88	23.04	22.50	22.54	5280009
1997-07-17	22.57	22.68	22.18	22.23	4932489
1997-07-18	21.93	22.13	21.73	21.73	6371217
1997-07-21	21.66	22.59	21.47	22.23	4821897
1997-07-22	22.22	22.50	21.97	22.41	5349303
1997-07-23	22.56	22.82	22.52	22.61	6208131
1997-07-24	22.59	22.81	22.25	22.75	3757635
1997-07-25	22.84	23.00	22.70	22.73	3560253
1997-07-28	22.73	23.11	22.45	22.54	5337753
1997-07-29	22.57	23.77	22.57	23.56	9994467
1997-07-30	23.68	23.75	23.36	23.66	5363301
1997-07-31	23.72	24.06	23.66	23.93	4707456
1997-08-01	23.82	24.00	23.48	23.75	3572850
1997-08-04	23.68	24.09	23.66	23.72	3711441
1997-08-05	23.73	23.88	23.59	23.66	3616599
1997-08-06	23.75	24.22	23.66	24.11	3538554
1997-08-07	24.29	24.36	23.64	23.70	6300174
1997-08-08	23.43	23.57	22.93	22.98	6012147
1997-08-11	23.20	23.48	23.11	23.48	5799366
1997-08-12	23.64	23.72	23.14	23.14	3718788
1997-08-13	23.39	23.70	23.23	23.50	5928156
1997-08-14	23.61	23.79	23.50	23.63	4283292
1997-08-15	23.50	23.77	23.04	23.04	3953970
1997-08-18	23.14	23.18	22.73	23.00	5072127
1997-08-19	23.11	23.73	23.06	23.66	5284560
1997-08-20	23.68	23.86	23.64	23.86	2663277
1997-08-21	23.86	23.86	23.18	23.32	3128037
1997-08-22	23.07	23.41	22.97	23.41	2929956
1997-08-25	23.48	23.72	23.04	23.16	2791716
1997-08-26	23.02	23.14	22.57	22.79	3341172
1997-08-27	22.77	22.89	22.41	22.88	4417680
1997-08-28	22.72	22.77	22.36	22.38	3908823
1997-08-29	22.38	22.50	22.22	22.22	3607848
1997-09-02	22.29	22.95	22.27	22.88	3557103
1997-09-03	22.81	23.09	22.81	22.88	2845962
1997-09-04	22.57	23.00	22.57	22.97	3207831
1997-09-05	23.04	23.18	22.72	22.97	2560386
1997-09-08	22.91	23.22	22.75	23.18	3731739
1997-09-09	23.14	23.14	22.86	22.91	2673777
1997-09-10	22.70	22.82	22.52	22.57	3992817
1997-09-11	22.45	22.48	21.89	22.07	4236045
1997-09-12	22.29	22.31	21.86	22.20	4038663
1997-09-15	22.13	22.36	21.97	21.97	3728937
1997-09-16	22.14	23.14	22.14	23.07	6681993
1997-09-17	23.14	23.16	22.86	22.98	3320523
1997-09-18	22.98	23.02	22.75	22.79	3414315
1997-09-19	22.66	22.84	22.66	22.81	4481727
1997-09-22	23.14	23.36	23.07	23.18	3944520
1997-09-23	23.25	23.27	22.93	23.07	2807115
1997-09-24	23.22	23.57	23.06	23.22	5356302
1997-09-25	23.18	23.18	22.84	22.84	2944305
1997-09-26	23.07	23.38	23.04	23.32	3714240
1997-09-29	23.25	23.47	23.02	23.47	3067494
1997-09-30	23.54	23.64	23.36	23.39	3442311
1997-10-01	23.47	23.73	23.43	23.68	4105506
1997-10-02	23.64	24.18	23.64	23.82	5389551
1997-10-03	24.29	24.64	24.00	24.32	5130573
1997-10-06	24.57	24.73	24.43	24.72	3538905
1997-10-07	24.68	24.72	24.38	24.57	2803266
1997-10-08	24.48	24.50	23.95	24.14	2617782
1997-10-09	23.82	24.07	23.72	23.82	2837913
1997-10-10	23.61	23.75	23.59	23.68	1985733
1997-10-13	23.75	23.93	23.56	23.70	1635063
1997-10-14	23.72	23.91	23.59	23.84	2445246
1997-10-15	23.56	23.77	23.54	23.64	2383650
1997-10-16	24.00	24.36	23.61	23.75	4305339
1997-10-17	23.75	23.82	22.95	23.36	5650977
1997-10-20	23.45	23.64	23.23	23.64	2670627
1997-10-21	23.86	24.07	23.72	23.98	2935905
1997-10-22	24.00	24.13	23.84	23.84	1638213
1997-10-23	23.56	23.64	23.16	23.47	3290424
1997-10-24	23.39	23.39	22.72	22.88	6895125
1997-10-27	22.64	22.81	21.07	21.36	5611782
1997-10-28	20.93	22.39	20.57	22.22	9064245
1997-10-29	22.22	22.84	22.14	22.64	7014465
1997-10-30	22.14	22.68	21.93	21.93	7821498
1997-10-31	22.04	22.52	22.04	22.29	3776184
1997-11-03	22.57	22.91	22.54	22.82	3738039
1997-11-04	22.68	22.86	22.56	22.84	2934855
1997-11-05	23.04	23.18	22.81	22.93	3297774
1997-11-06	22.93	23.11	22.72	22.95	3526305
1997-11-07	22.57	22.84	22.50	22.57	4242345
1997-11-10	22.68	22.82	22.38	22.39	4289241
1997-11-11	22.43	22.68	22.27	22.31	2721723
1997-11-12	22.07	22.61	22.07	22.11	4330188
1997-11-13	22.25	22.43	21.70	22.22	5169417
1997-11-14	22.29	22.39	21.97	22.04	5380452
1997-11-17	22.29	22.50	22.22	22.36	4996533
1997-11-18	22.32	22.43	21.88	21.88	4994082
1997-11-19	21.91	22.66	21.86	22.57	6464661
1997-11-20	22.75	22.81	22.47	22.72	4374285
1997-11-21	22.81	22.91	22.43	22.52	4398084
1997-11-24	22.52	22.64	22.07	22.25	2898108
1997-11-25	22.43	22.43	22.06	22.20	2435097
1997-11-26	22.31	22.57	22.31	22.32	2687076
1997-11-28	22.36	22.64	22.34	22.54	1753353
1997-12-01	22.86	23.70	22.73	23.63	7170201
1997-12-02	23.43	23.75	23.43	23.70	4797750
1997-12-03	24.00	24.41	23.81	24.29	6640347
1997-12-04	24.47	24.75	24.38	24.56	7589817
1997-12-05	24.59	24.89	24.39	24.86	5663928
1997-12-08	24.88	25.07	24.73	25.06	3068892
1997-12-09	25.09	25.11	24.88	25.09	3986868
1997-12-10	25.09	25.13	24.66	24.93	4308840
1997-12-11	24.72	24.84	24.43	24.57	4479975
1997-12-12	24.75	24.82	24.54	24.75	3822030
1997-12-15	24.79	25.73	24.77	25.31	7455429
1997-12-16	25.57	26.15	25.43	25.59	7232847
1997-12-17	25.72	25.82	25.47	25.48	4647963
1997-12-18	25.47	25.52	25.18	25.36	3125238
1997-12-19	25.38	25.38	24.56	24.84	7115256
1997-12-22	24.86	25.07	24.68	25.07	3563052
1997-12-23	25.00	25.00	24.32	24.36	4565718
1997-12-24	24.54	24.64	24.32	24.43	1359987
1997-12-26	24.50	24.75	24.50	24.64	1564368
1997-12-29	24.79	24.86	24.73	24.79	2397300
1997-12-30	24.86	25.11	24.70	25.04	2962152
1997-12-31	25.06	25.52	24.95	25.50	2932056
1998-01-02	25.43	25.43	25.23	25.34	3150786
1998-01-05	25.36	25.63	25.22	25.39	4100958
1998-01-06	25.27	25.34	24.75	24.88	3675744
1998-01-07	24.88	24.88	24.27	24.64	4472277
1998-01-08	24.43	24.47	24.07	24.14	2962503
1998-01-09	24.04	24.06	23.25	23.43	5671626
1998-01-12	23.00	23.47	22.93	23.36	4441128
1998-01-13	23.86	23.86	23.50	23.66	2964252
1998-01-14	23.81	23.91	23.70	23.82	3180183
1998-01-15	23.75	23.79	23.22	23.25	3139938
1998-01-16	23.50	23.79	23.43	23.43	4363785
1998-01-20	23.43	23.64	23.34	23.56	4733004
1998-01-21	23.36	23.57	23.32	23.32	2686374
1998-01-22	23.16	23.27	22.72	22.88	3853878
1998-01-23	22.98	23.07	22.39	22.59	3223929
1998-01-26	22.72	22.98	22.56	22.68	4239897
1998-01-27	22.75	23.93	22.73	23.86	7229346
1998-01-28	24.29	24.29	23.64	23.70	7443528
1998-01-29	23.59	24.07	23.57	23.93	5181666
1998-01-30	24.11	24.11	23.81	23.91	4504824
1998-02-02	24.07	24.82	24.07	24.75	6036996
1998-02-03	24.79	24.86	24.61	24.84	2592582
1998-02-04	24.75	25.00	24.64	24.95	3624996
1998-02-05	25.04	25.18	24.54	24.79	5897709
1998-02-06	24.75	25.14	24.73	24.75	4700457
1998-02-09	24.57	24.75	24.18	24.39	4190550
1998-02-10	24.32	25.11	24.32	24.79	4449177
1998-02-11	24.93	25.06	24.75	24.97	2917356
1998-02-12	24.82	25.57	24.56	25.32	4354686
1998-02-13	25.29	25.43	25.22	25.23	2739921
1998-02-17	25.22	25.68	25.22	25.43	3253677
1998-02-18	25.43	25.57	25.23	25.32	4071210
1998-02-19	25.04	25.09	24.68	24.77	4590918
1998-02-20	24.70	25.14	24.54	25.14	6700542
1998-02-23	25.25	25.36	24.88	25.36	3412215
1998-02-24	25.14	25.27	24.95	24.97	3047544
1998-02-25	25.06	25.50	25.06	25.43	3161985
1998-02-26	25.36	25.63	25.31	25.47	3453510
1998-02-27	25.18	25.90	25.11	25.73	5736372
1998-03-02	25.66	26.34	25.63	26.18	7161102
1998-03-03	26.15	26.72	26.11	26.54	5296809
1998-03-04	26.57	26.65	26.16	26.25	3845478
1998-03-05	25.93	26.34	25.90	26.18	3055593
1998-03-06	26.11	26.79	26.11	26.66	2787867
1998-03-09	26.63	26.91	26.29	26.38	3248079
1998-03-10	26.43	26.52	26.13	26.36	4193001
1998-03-11	26.48	26.84	26.34	26.75	3257529
1998-03-12	26.79	26.79	26.50	26.56	2909658
1998-03-13	26.66	26.73	26.34	26.36	2538339
1998-03-16	26.47	26.84	26.47	26.84	2646828
1998-03-17	26.86	27.50	26.82	27.36	5178867
1998-03-18	27.29	27.95	27.23	27.73	3544854
1998-03-19	27.73	27.90	27.56	27.79	3042645
1998-03-20	27.93	28.04	27.54	27.82	4107258
1998-03-23	27.72	27.72	27.15	27.18	3532254
1998-03-24	27.50	27.56	27.32	27.41	3092691
1998-03-25	27.54	27.56	26.86	27.18	5422797
1998-03-26	27.04	27.04	26.57	26.57	3573201
1998-03-27	26.68	26.86	26.38	26.43	3546255
1998-03-30	26.43	26.54	25.90	26.00	4141905
1998-03-31	26.04	26.57	26.04	26.23	5620881
1998-04-01	26.52	26.57	26.25	26.40	4484175
1998-04-02	26.40	27.18	26.36	27.00	4547520
1998-04-03	27.82	28.57	27.61	28.29	10424232
1998-04-06	29.43	30.00	29.20	29.93	11723322
1998-04-07	30.00	30.02	29.43	29.50	7189101
1998-04-08	29.57	29.84	29.48	29.66	5489292
1998-04-09	30.43	31.04	30.41	30.59	6078993
1998-04-13	30.72	30.97	29.43	30.27	8427297
1998-04-14	30.29	30.36	29.73	29.97	5140371
1998-04-15	30.04	30.04	29.47	29.65	3726138
1998-04-16	29.43	29.43	28.79	29.25	4892940
1998-04-17	30.22	30.93	30.00	30.57	11279559
1998-04-20	30.57	30.57	28.99	29.65	8144169
1998-04-21	29.36	29.95	29.22	29.43	4792149
1998-04-22	29.54	30.36	29.50	30.29	6386616
1998-04-23	30.00	30.07	28.97	29.45	6478659
1998-04-24	29.61	30.02	28.81	29.11	6914022
1998-04-27	29.15	29.97	28.61	29.04	12342771
1998-04-28	29.72	29.75	28.90	28.90	6095790
1998-04-29	29.15	29.32	28.79	28.97	5819313
1998-04-30	29.15	29.65	29.13	29.20	8065776
1998-05-01	29.20	30.15	29.20	30.15	3809082
1998-05-04	29.86	30.04	29.68	29.84	3270825
1998-05-05	29.61	30.15	29.27	29.27	4123704
1998-05-06	29.40	29.54	28.29	28.43	6676044
1998-05-07	28.54	28.95	28.45	28.47	5800767
1998-05-08	28.54	29.43	28.54	29.06	4761003
1998-05-11	29.06	29.45	28.93	28.93	3256479
1998-05-12	28.90	29.61	28.75	29.54	4071210
1998-05-13	29.72	30.22	29.61	30.13	5681775
1998-05-14	29.90	30.34	29.75	30.04	4251795
1998-05-15	29.97	30.13	29.72	29.73	3349569
1998-05-18	29.65	29.88	29.38	29.61	3217632
1998-05-19	29.82	29.82	29.25	29.29	3536454
1998-05-20	29.50	30.47	29.41	30.32	5908206
1998-05-21	30.06	30.32	29.66	30.07	6259578
1998-05-22	30.15	30.22	29.63	29.68	2462043
1998-05-26	29.75	29.79	29.15	29.15	3752385
1998-05-27	28.86	29.22	28.43	28.97	5326554
1998-05-28	29.00	29.61	29.00	29.54	3161286
1998-05-29	29.72	29.90	29.32	29.32	3448962
1998-06-01	29.32	29.93	29.32	29.66	3224280
1998-06-02	29.82	29.90	29.50	29.54	3570051
1998-06-03	29.72	29.72	29.29	29.34	3259977
1998-06-04	29.34	29.70	29.18	29.70	3061194
1998-06-05	29.75	29.86	29.48	29.86	3680292
1998-06-08	29.93	31.36	29.84	31.15	5839962
1998-06-09	30.97	30.98	30.22	30.61	3370569
1998-06-10	30.66	30.82	30.32	30.77	3850377
1998-06-11	30.77	31.06	29.73	29.73	3697092
1998-06-12	29.66	29.68	28.79	29.36	6989967
1998-06-15	28.86	29.45	28.86	28.95	4358187
1998-06-16	28.88	29.32	28.56	28.97	5767170
1998-06-17	29.56	30.36	29.41	29.98	4946487
1998-06-18	30.02	30.27	30.00	30.11	3227079
1998-06-19	30.36	30.57	30.11	30.43	5441346
1998-06-22	30.47	30.47	30.15	30.15	2239812
1998-06-23	30.29	30.43	30.16	30.25	3440913
1998-06-24	30.27	31.18	30.06	31.04	5756670
1998-06-25	31.15	31.72	31.07	31.18	6943770
1998-06-26	31.29	31.97	31.29	31.57	3677493
1998-06-29	31.72	32.54	31.72	31.91	6022296
1998-06-30	31.84	32.57	31.59	32.50	5442396
1998-07-01	32.57	32.57	31.43	32.00	5557536
1998-07-02	31.86	32.00	31.63	31.90	1926588
1998-07-06	31.90	32.40	31.88	32.36	4235697
1998-07-07	32.47	33.16	32.34	32.57	4012065
1998-07-08	32.63	32.81	32.43	32.72	2750070
1998-07-09	32.68	32.81	32.48	32.66	3532956
1998-07-10	32.61	33.45	32.50	33.38	4684008
1998-07-13	33.40	33.56	33.23	33.29	2955852
1998-07-14	33.43	33.72	33.07	33.68	2696175
1998-07-15	33.86	33.90	32.73	32.73	3475560
1998-07-16	32.79	33.09	32.75	32.93	2762670
1998-07-17	33.00	33.40	32.97	33.09	2331156
1998-07-20	33.18	33.18	32.57	32.73	2567736
1998-07-21	32.77	32.82	32.13	32.13	2534139
1998-07-22	31.72	31.91	31.07	31.90	5697174
1998-07-23	31.82	32.11	31.00	31.09	3965169
1998-07-24	31.29	31.43	29.88	30.59	5098725
1998-07-27	30.27	32.29	30.18	32.23	6379617
1998-07-28	32.00	32.15	31.15	32.07	6306474
1998-07-29	32.47	32.57	32.00	32.22	4402983
1998-07-30	32.50	32.82	32.31	32.54	2681826
1998-07-31	32.56	32.61	31.43	31.54	4090107
1998-08-03	31.43	31.95	31.36	31.36	3781083
1998-08-04	31.72	31.82	30.40	30.41	5128821
1998-08-05	30.43	31.18	30.15	30.98	7383684
1998-08-06	30.29	30.31	28.75	28.88	17981502
1998-08-07	29.72	29.72	28.86	28.86	12105489
1998-08-10	28.88	29.15	28.61	28.81	4434831
1998-08-11	28.15	28.25	26.61	28.15	12603849
1998-08-12	28.40	28.93	28.11	28.18	9028197
1998-08-13	27.86	28.25	27.15	27.22	6670443
1998-08-14	28.00	28.00	26.72	26.77	6636846
1998-08-17	26.75	27.50	26.29	27.47	5569785
1998-08-18	27.50	28.79	27.48	28.68	6265176
1998-08-19	29.04	29.22	28.66	28.86	5219463
1998-08-20	28.61	28.79	27.72	27.75	5190417
1998-08-21	27.22	27.29	26.54	27.16	8692926
1998-08-24	27.72	27.95	27.38	27.77	4601067
1998-08-25	28.32	28.40	27.22	27.68	3941721
1998-08-26	27.29	27.86	27.09	27.77	5090325
1998-08-27	27.43	27.45	25.57	26.00	11937504
1998-08-28	26.07	26.47	24.82	25.00	8773767
1998-08-31	25.14	25.36	22.27	22.29	12894324
1998-09-01	22.43	24.00	21.22	23.43	15184884
1998-09-02	23.54	24.41	23.47	23.93	7883091
1998-09-03	23.43	23.43	21.16	22.07	14225613
1998-09-04	22.07	22.47	20.43	21.04	15122238
1998-09-08	23.14	23.14	21.82	22.86	15614649
1998-09-09	22.43	23.14	21.61	21.91	8341203
1998-09-10	20.43	20.68	19.43	19.86	19786650
1998-09-11	20.29	22.81	20.00	22.39	15917022
1998-09-14	23.00	23.70	22.88	23.34	10690209
1998-09-15	22.93	24.31	22.86	24.25	10286343
1998-09-16	24.54	25.29	24.32	24.88	12952071
1998-09-17	24.00	24.29	23.82	23.97	9730587
1998-09-18	24.39	24.39	23.72	24.14	7465227
1998-09-21	23.64	24.32	23.23	24.31	6003399
1998-09-22	24.29	24.41	23.14	23.22	9213330
1998-09-23	23.57	23.98	23.00	23.84	14028231
1998-09-24	23.29	23.54	22.00	22.64	14547588
1998-09-25	22.29	23.22	22.14	23.00	13477026
1998-09-28	23.11	24.00	23.07	23.72	10515573
1998-09-29	23.70	23.86	23.00	23.11	6887076
1998-09-30	22.43	22.97	21.43	22.18	12794583
1998-10-01	21.57	21.84	20.57	21.00	11298807
1998-10-02	21.07	21.43	20.36	21.25	12138738
1998-10-05	21.00	21.13	20.11	20.72	8978502
1998-10-06	21.25	21.54	20.22	20.29	9595851
1998-10-07	20.36	21.32	20.04	20.93	19954635
1998-10-08	20.31	20.89	19.14	20.68	14622480
1998-10-09	20.93	22.00	20.11	22.00	10655211
1998-10-12	22.86	23.27	22.63	22.79	8699574
1998-10-13	22.79	23.36	22.18	22.43	5363301
1998-10-14	22.36	24.07	22.27	23.11	9316923
1998-10-15	23.14	25.82	23.06	25.29	10817598
1998-10-16	25.43	25.72	24.63	25.39	14092974
1998-10-19	25.29	26.22	25.29	25.57	8781468
1998-10-20	25.57	26.43	25.57	25.63	8901858
1998-10-21	25.59	25.59	24.57	24.88	7076058
1998-10-22	24.81	25.56	24.61	25.43	5145621
1998-10-23	25.43	25.43	24.88	25.04	4941936
1998-10-26	25.27	26.00	24.75	25.18	6867477
1998-10-27	25.36	26.32	24.66	24.84	9270726
1998-10-28	24.86	25.29	24.61	24.86	5437497
1998-10-29	24.81	24.95	24.31	24.48	7198548
1998-10-30	25.14	25.82	24.93	25.17	7648611
1998-11-02	25.86	26.38	25.50	26.25	6448911
1998-11-03	26.31	26.72	25.75	25.84	6260976
1998-11-04	26.36	26.98	26.25	26.86	9053394
1998-11-05	26.72	27.15	26.40	27.11	5744421
1998-11-06	27.11	27.86	27.09	27.81	5121822
1998-11-09	27.88	27.98	26.95	27.11	6881475
1998-11-10	26.79	26.86	26.50	26.59	5801115
1998-11-11	27.00	27.38	26.34	26.45	5785017
1998-11-12	26.47	26.65	26.00	26.40	3974268
1998-11-13	26.47	27.25	26.47	27.02	3270126
1998-11-16	27.68	28.04	27.50	27.70	6148986
1998-11-17	27.72	29.18	27.65	28.40	9400566
1998-11-18	28.40	29.20	28.15	29.18	6109089
1998-11-19	29.23	29.41	28.88	28.97	4398084
1998-11-20	29.25	30.22	29.25	29.88	6102792
1998-11-23	30.18	31.16	30.02	31.13	6268326
1998-11-24	30.04	30.47	29.81	29.82	7165302
1998-11-25	29.86	30.15	29.45	29.59	4589868
1998-11-27	29.70	29.75	29.43	29.56	1442580
1998-11-30	29.29	29.54	28.59	28.59	4463526
1998-12-01	28.32	28.57	27.81	28.40	5318856
1998-12-02	28.36	29.06	28.29	28.79	4440429
1998-12-03	28.72	28.86	27.43	27.61	5404248
1998-12-04	27.93	28.18	27.72	28.18	5176068
1998-12-07	28.36	28.86	28.22	28.63	2994351
1998-12-08	28.50	28.56	27.56	27.72	4133856
1998-12-09	27.43	27.68	27.38	27.61	5746869
1998-12-10	27.61	27.91	27.50	27.75	3444411
1998-12-11	27.68	27.68	26.52	26.79	6812880
1998-12-14	26.43	27.04	26.07	26.15	4754352
1998-12-15	26.43	27.07	26.31	27.07	4765551
1998-12-16	27.22	27.27	26.48	26.72	3114738
1998-12-17	27.04	28.29	27.02	28.18	7004664
1998-12-18	28.29	28.77	27.95	28.70	6806583
1998-12-21	28.73	29.52	28.70	28.79	3960969
1998-12-22	29.07	29.31	28.86	29.04	2458893
1998-12-23	29.06	29.70	28.86	29.54	3142386
1998-12-24	29.54	29.95	29.40	29.54	1375734
1998-12-28	29.52	29.54	29.07	29.13	2024931
1998-12-29	29.13	30.15	29.11	30.00	3102840
1998-12-30	30.00	30.25	29.79	29.95	2366151
1998-12-31	29.97	30.07	29.22	29.29	2582085
1999-01-04	29.22	30.00	29.00	29.00	3615897
1999-01-05	28.86	28.98	28.25	28.45	5857110
1999-01-06	29.15	29.77	28.81	29.61	6097191
1999-01-07	29.15	30.11	29.13	29.97	5956503
1999-01-08	30.50	31.11	30.16	30.88	5661477
1999-01-11	30.61	31.04	29.29	30.36	5368551
1999-01-12	30.15	30.16	29.06	29.25	3641796
1999-01-13	28.29	28.72	28.15	28.20	5051829
1999-01-14	28.22	28.68	27.11	27.43	6437712
1999-01-15	27.70	29.82	27.68	29.82	7949586
1999-01-19	29.93	29.98	28.56	28.72	6423363
1999-01-20	28.86	30.36	28.68	29.15	6266226
1999-01-21	29.29	29.52	28.31	29.29	5325156
1999-01-22	28.86	28.90	28.00	28.15	6277077
1999-01-25	28.29	29.00	27.93	29.00	6313824
1999-01-26	29.02	29.15	28.59	29.07	4670709
1999-01-27	29.29	29.63	28.40	28.41	4919889
1999-01-28	28.45	28.93	28.29	28.70	5073876
1999-01-29	28.70	29.61	28.47	29.40	5059878
1999-02-01	29.72	29.81	28.77	28.79	3269076
1999-02-02	28.50	28.63	28.02	28.48	4343838
1999-02-03	28.45	28.86	27.81	28.72	6523107
1999-02-04	28.86	29.40	28.43	28.65	6527655
1999-02-05	28.50	28.61	27.79	28.04	6043296
1999-02-08	28.29	28.41	27.54	27.73	5156118
1999-02-09	27.43	27.81	27.25	27.41	6783834
1999-02-10	27.43	27.72	27.18	27.65	4450929
1999-02-11	27.65	29.11	27.65	28.86	5314305
1999-02-12	28.84	29.11	28.20	28.56	4040763
1999-02-16	28.86	29.70	28.84	29.20	4995132
1999-02-17	29.15	30.22	28.90	29.34	6175935
1999-02-18	29.50	29.68	29.07	29.32	6420915
1999-02-19	29.15	30.09	29.15	29.48	5781168
1999-02-22	29.36	31.15	29.36	31.00	6721539
1999-02-23	31.56	32.18	30.93	31.90	10499475
1999-02-24	32.00	32.34	30.73	30.77	6330273
1999-02-25	30.72	30.84	29.86	30.82	4901340
1999-02-26	30.90	31.15	30.50	31.00	8236212
1999-03-01	31.43	31.90	31.15	31.86	8576385
1999-03-02	31.40	32.22	31.29	31.34	6961620
1999-03-03	31.43	31.54	30.65	30.81	5557185
1999-03-04	31.36	32.36	31.25	32.29	7650711
1999-03-05	33.15	33.93	32.93	33.90	8889957
1999-03-08	33.57	33.72	33.15	33.31	5747220
1999-03-09	33.15	34.22	33.15	33.79	5415447
1999-03-10	34.07	34.47	33.57	33.61	4523721
1999-03-11	33.79	35.29	33.73	35.29	7379835
1999-03-12	35.00	36.50	34.79	36.07	8711823
1999-03-15	36.09	36.68	35.65	35.93	6044694
1999-03-16	35.97	36.22	35.16	35.31	5324805
1999-03-17	34.86	35.15	34.29	34.56	4690308
1999-03-18	35.00	36.47	34.93	36.47	6925572
1999-03-19	36.97	37.04	35.00	35.18	8720223
1999-03-22	35.16	35.57	34.97	35.11	3822732
1999-03-23	34.86	34.99	34.00	34.66	6005850
1999-03-24	34.74	34.75	33.23	33.47	6400617
1999-03-25	34.09	35.04	34.04	35.00	5003883
1999-03-26	34.57	34.91	34.25	34.50	3987216
1999-03-29	34.57	35.54	34.57	35.24	4371135
1999-03-30	34.61	35.40	34.59	34.72	3865428
1999-03-31	34.93	35.07	33.57	33.65	5236263
1999-04-01	34.22	34.81	33.82	34.57	5638029
1999-04-05	35.04	35.88	34.93	35.84	5547738
1999-04-06	35.84	35.84	34.93	35.22	4525473
1999-04-07	35.18	36.25	35.18	36.13	5726571
1999-04-08	36.43	37.22	36.29	36.50	6484260
1999-04-09	36.43	36.97	35.59	36.68	3862626
1999-04-12	36.43	38.77	36.25	38.68	8036028
1999-04-13	38.43	39.75	38.15	39.57	8916555
1999-04-14	39.50	39.99	38.79	39.00	9156636
1999-04-15	38.75	38.81	36.18	38.20	10414080
1999-04-16	37.86	37.86	36.66	37.11	6967569
1999-04-19	37.29	37.79	35.95	36.04	6532905
1999-04-20	36.04	37.15	35.93	36.43	4673511
1999-04-21	36.47	38.54	36.47	38.54	5732520
1999-04-22	38.52	40.75	38.15	39.20	11458743
1999-04-23	39.22	39.72	37.90	38.68	5412297
1999-04-26	38.75	38.84	38.15	38.38	5045178
1999-04-27	38.57	39.72	38.22	39.65	5163120
1999-04-28	39.72	39.72	37.99	38.02	4275594
1999-04-29	38.86	39.27	38.57	38.68	5202315
1999-04-30	38.61	38.84	36.88	37.34	4921638
1999-05-03	36.86	38.32	36.86	38.11	4500975
1999-05-04	37.97	37.97	36.32	36.32	6153186
1999-05-05	36.47	37.29	35.95	36.97	6479709
1999-05-06	36.82	37.84	36.25	37.43	6558102
1999-05-07	37.97	38.57	37.54	38.49	6660993
1999-05-10	38.29	38.65	37.25	37.43	4053360
1999-05-11	37.45	38.18	36.52	36.52	5681775
1999-05-12	36.43	36.43	35.79	36.00	9965418
1999-05-13	36.00	36.15	35.36	35.65	6283725
1999-05-14	35.00	35.15	34.00	34.57	8241111
1999-05-17	34.29	35.04	33.86	34.75	7639164
1999-05-18	35.15	35.72	34.72	35.54	8063328
1999-05-19	35.43	35.68	34.95	35.68	5771019
1999-05-20	35.72	35.82	35.25	35.25	4900641
1999-05-21	34.90	35.07	34.00	34.36	5020680
1999-05-24	34.29	34.29	33.31	33.38	6455211
1999-05-25	33.38	34.36	32.72	32.72	5093475
1999-05-26	32.86	34.88	32.86	34.16	6563352
1999-05-27	34.43	34.81	33.25	33.40	7560420
1999-05-28	33.43	34.70	33.43	34.59	5737071
1999-06-01	34.50	34.50	33.54	33.77	7179300
1999-06-02	33.86	33.98	32.86	33.84	5776617
1999-06-03	33.84	34.75	33.84	34.75	5348604
1999-06-04	34.72	35.79	34.65	35.79	4505874
1999-06-07	36.22	36.74	36.07	36.57	4938789
1999-06-08	36.72	36.97	36.47	36.86	4883841
1999-06-09	36.82	36.82	35.47	35.75	4327389
1999-06-10	35.57	35.57	34.47	35.18	3877677
1999-06-11	35.20	35.72	34.04	34.73	5523939
1999-06-14	34.29	34.43	33.70	33.79	3954321
1999-06-15	33.97	34.40	33.90	34.02	4073661
1999-06-16	34.86	35.57	34.82	35.43	5808816
1999-06-17	35.57	36.25	35.47	35.93	4961535
1999-06-18	36.00	36.29	35.47	35.63	5632779
1999-06-21	35.82	36.29	35.57	36.09	3842328
1999-06-22	36.09	36.20	35.54	35.65	3157437
1999-06-23	35.56	35.56	34.88	35.04	3999816
1999-06-24	35.11	35.29	34.04	34.29	4548570
1999-06-25	34.72	35.36	34.50	34.99	3897975
1999-06-28	35.65	36.16	35.43	35.79	4830996
1999-06-29	35.81	36.43	35.41	36.41	4080660
1999-06-30	36.40	38.18	35.88	37.18	11254710
1999-07-01	37.57	38.07	36.97	38.04	7161453
1999-07-02	38.11	39.57	38.07	39.32	5442396
1999-07-06	39.15	40.00	38.90	39.50	5385351
1999-07-07	39.15	39.49	38.52	38.79	4859694
1999-07-08	38.61	39.06	37.91	38.22	6049596
1999-07-09	38.43	38.57	37.57	38.15	4690308
1999-07-12	38.29	38.97	38.07	38.65	5448696
1999-07-13	38.11	38.99	37.99	38.04	4049862
1999-07-14	38.25	38.27	37.57	37.57	3259278
1999-07-15	38.00	38.54	37.99	38.36	5014731
1999-07-16	38.36	38.90	37.82	38.82	4193001
1999-07-19	38.86	39.93	38.79	39.77	5797965
1999-07-20	39.68	40.27	38.04	38.24	7916340
1999-07-21	38.16	38.97	37.82	38.29	5007381
1999-07-22	37.86	39.50	37.72	39.15	8173569
1999-07-23	39.15	39.54	38.49	38.74	6015297
1999-07-26	38.36	39.40	38.04	39.00	5787117
1999-07-27	39.50	41.00	39.15	40.68	10502274
1999-07-28	40.15	41.15	40.15	40.36	9546504
1999-07-29	39.82	39.88	38.54	39.59	7640211
1999-07-30	39.32	39.34	37.49	37.65	6669744
1999-08-02	37.72	38.79	37.09	37.16	8936505
1999-08-03	37.36	37.57	36.00	36.20	8878059
1999-08-04	36.36	37.11	35.07	35.29	8753121
1999-08-05	35.79	36.43	34.82	36.32	8179167
1999-08-06	35.86	36.29	34.86	35.16	8268759
1999-08-09	35.16	36.15	34.93	35.72	7586316
1999-08-10	35.47	35.97	35.16	35.57	8038479
1999-08-11	35.97	36.61	35.72	36.29	7289892
1999-08-12	36.79	37.79	36.68	37.07	5899107
1999-08-13	38.15	38.54	38.04	38.49	6238929
1999-08-16	38.49	38.86	38.11	38.82	5104323
1999-08-17	39.50	40.18	39.43	40.07	8339454
1999-08-18	39.86	39.86	39.02	39.22	4852695
1999-08-19	38.57	39.82	38.57	39.57	6258879
1999-08-20	39.72	40.93	39.72	40.82	6008649
1999-08-23	41.15	42.06	41.15	41.82	7553070
1999-08-24	41.82	43.04	41.57	42.25	11662428
1999-08-25	41.29	42.13	40.63	42.07	10714005
1999-08-26	42.54	42.91	41.86	42.06	6665193
1999-08-27	41.99	41.99	41.13	41.32	5468994
1999-08-30	41.34	41.45	39.90	39.91	7661562
1999-08-31	40.29	40.29	38.97	39.29	8073126
1999-09-01	39.72	39.82	39.00	39.72	5952303
1999-09-02	39.00	39.20	38.15	38.82	7778100
1999-09-03	39.90	40.75	39.82	40.57	8047230
1999-09-07	40.50	40.72	40.02	40.32	3655095
1999-09-08	39.79	40.97	39.50	39.50	7672059
1999-09-09	39.54	39.86	39.02	39.61	5468292
1999-09-10	40.22	40.72	39.93	40.00	5763318
1999-09-13	39.72	40.36	39.65	40.07	3569001
1999-09-14	39.86	39.86	39.07	39.82	4711305
1999-09-15	39.84	40.16	38.97	39.18	7520172
1999-09-16	39.06	39.57	38.22	39.00	8421696
1999-09-17	39.43	40.41	39.43	39.97	6874476
1999-09-20	39.88	39.93	39.65	39.77	2987001
1999-09-21	39.54	39.68	39.15	39.36	5967351
1999-09-22	39.34	39.50	38.50	38.99	6764235
1999-09-23	39.15	39.59	38.31	38.68	7214649
1999-09-24	38.45	39.22	38.45	38.97	6332022
1999-09-27	39.32	39.57	38.50	38.57	5583084
1999-09-28	38.36	39.22	37.40	38.81	9385518
1999-09-29	38.57	38.63	38.02	38.16	4999683
1999-09-30	38.36	38.82	37.99	38.57	6224229
1999-10-01	38.00	38.13	37.22	37.54	7115607
1999-10-04	37.63	39.45	37.63	39.31	6224229
1999-10-05	40.15	41.32	39.45	40.20	13416132
1999-10-06	40.20	41.88	40.20	41.86	10594317
1999-10-07	41.81	42.15	41.29	41.68	9298023
1999-10-08	41.47	42.83	41.36	42.77	7038612
1999-10-11	42.70	42.72	42.00	42.54	4508322
1999-10-12	42.15	42.29	41.47	41.50	5140020
1999-10-13	41.50	41.50	40.31	40.57	6633345
1999-10-14	40.50	40.72	39.45	40.57	8319855
1999-10-15	39.65	39.66	38.29	38.57	10934139
1999-10-18	38.43	39.50	38.15	39.40	11552886
1999-10-19	40.57	40.82	39.84	39.97	9023298
1999-10-20	40.72	41.41	40.09	41.36	5393400
1999-10-21	40.97	41.66	40.38	41.40	6262026
1999-10-22	41.86	42.81	41.72	42.47	6740088
1999-10-25	41.91	42.20	40.82	40.97	8962752
1999-10-26	40.86	41.82	40.40	41.36	10435080
1999-10-27	41.29	43.43	41.29	43.04	9739338
1999-10-28	44.58	46.00	44.54	46.00	17228016
1999-10-29	44.86	45.41	43.43	44.00	17234313
1999-11-01	42.86	43.18	42.43	42.57	10787151
1999-11-02	42.65	43.29	42.02	42.15	8568336
1999-11-03	42.15	42.40	41.61	42.00	8366403
1999-11-04	42.29	43.02	41.70	41.81	7612914
1999-11-05	42.86	43.22	42.36	42.79	6214080
1999-11-08	43.04	43.04	41.79	41.99	6586101
1999-11-09	42.15	42.40	41.47	41.74	7844244
1999-11-10	41.74	42.29	41.36	41.43	7412382
1999-11-11	41.66	41.97	41.16	41.65	7216749
1999-11-12	42.43	44.29	42.32	44.08	8009433
1999-11-15	44.29	45.11	44.02	44.93	7219197
1999-11-16	45.29	45.79	44.34	45.58	9347370
1999-11-17	45.15	45.29	44.18	44.18	4580766
1999-11-18	44.72	44.93	44.22	44.25	6729939
1999-11-19	44.36	44.83	44.18	44.29	3967269
1999-11-22	44.15	44.70	43.93	44.21	4083108
1999-11-23	44.25	44.90	44.00	44.43	5727273
1999-11-24	44.29	44.36	43.72	43.72	3315273
1999-11-26	44.00	44.09	43.61	43.61	1167153
1999-11-29	43.33	43.33	42.07	42.24	5163120
1999-11-30	42.29	43.90	42.29	43.17	6557052
1999-12-01	42.86	43.86	42.65	43.65	5120073
1999-12-02	44.00	44.22	43.43	43.85	4258443
1999-12-03	44.86	45.56	44.65	44.93	5406699
1999-12-06	44.86	45.40	44.52	44.91	4468428
1999-12-07	45.22	45.70	44.66	45.40	6110841
1999-12-08	45.29	45.83	44.86	45.22	4181451
1999-12-09	45.24	46.50	45.24	45.66	6788034
1999-12-10	46.22	48.25	46.02	47.93	8258610
1999-12-13	48.11	48.11	47.00	47.52	6272175
1999-12-14	46.72	46.95	45.86	45.86	5659728
1999-12-15	45.72	46.00	45.18	45.20	5541438
1999-12-16	44.91	44.91	43.33	43.61	8560635
1999-12-17	44.24	44.63	43.83	44.33	9734088
1999-12-20	44.72	45.02	43.75	44.36	4701507
1999-12-21	43.93	45.70	43.65	45.09	7734705
1999-12-22	45.02	45.22	44.40	44.40	2765820
1999-12-23	44.40	45.66	44.40	45.50	3031095
1999-12-27	45.52	46.43	45.22	45.22	3160935
1999-12-28	45.36	46.77	45.31	46.22	4020813
1999-12-29	46.43	47.54	46.40	47.29	3297423
1999-12-30	47.29	48.00	47.08	47.36	3052446
1999-12-31	47.29	48.00	47.29	47.50	1189551
2000-01-03	47.00	47.00	44.58	44.93	6607797
2000-01-04	44.38	44.54	42.61	43.24	10661160
2000-01-05	43.00	43.75	42.07	42.07	8828712
2000-01-06	41.57	43.54	41.57	42.93	11222865
2000-01-07	43.08	43.86	42.43	43.56	6143388
2000-01-10	43.72	44.74	43.40	44.16	5009832
2000-01-11	44.11	45.72	43.93	44.58	7309491
2000-01-12	44.56	45.40	43.84	44.34	5939703
2000-01-13	44.72	45.22	44.08	44.58	5954052
2000-01-14	45.13	46.04	45.06	45.58	6423363
2000-01-18	45.15	45.15	43.29	43.31	5991501
2000-01-19	43.86	44.22	42.50	42.56	6748137
2000-01-20	42.93	44.18	42.40	43.26	11549736
2000-01-21	43.72	43.93	43.13	43.34	6444012
2000-01-24	44.08	45.15	43.04	43.43	10241547
2000-01-25	43.33	45.36	43.33	45.25	10364736
2000-01-26	45.72	46.88	45.58	45.65	13475277
2000-01-27	46.00	46.93	45.74	46.56	6367020
2000-01-28	46.04	46.36	45.08	45.22	7362687
2000-01-31	44.86	47.36	44.81	47.08	7563219
2000-02-01	47.02	48.43	46.81	48.29	9475461
2000-02-02	48.15	48.15	46.75	46.91	9145788
2000-02-03	47.00	47.29	45.90	46.54	7612215
2000-02-04	46.54	46.75	45.90	46.13	5263911
2000-02-07	46.13	46.83	45.99	46.41	4565019
2000-02-08	46.72	47.24	46.50	46.58	5379750
2000-02-09	46.54	46.54	44.29	44.74	7333638
2000-02-10	44.75	45.58	43.90	44.15	6112590
2000-02-11	44.29	45.16	43.41	43.86	6658545
2000-02-14	43.86	45.13	43.86	44.00	5532687
2000-02-15	44.08	45.61	43.95	45.47	4766601
2000-02-16	44.72	44.79	43.47	43.96	7777401
2000-02-17	44.08	44.43	40.82	42.27	14500692
2000-02-18	42.25	42.27	38.68	39.50	15948171
2000-02-22	39.86	40.07	39.32	39.75	14072328
2000-02-23	39.72	40.20	39.06	39.47	11132223
2000-02-24	39.32	39.59	36.82	37.15	20279760
2000-02-25	37.47	38.29	35.43	35.65	16925988
2000-02-28	36.15	38.72	36.15	37.90	16704807
2000-02-29	38.86	38.91	37.57	38.34	8741571
2000-03-01	39.15	39.27	37.77	38.72	7953087
2000-03-02	39.15	39.27	37.82	38.16	8891358
2000-03-03	39.36	39.54	37.50	38.15	8960301
2000-03-06	38.15	38.22	36.75	36.93	7453677
2000-03-07	37.00	37.15	35.47	36.11	11386299
2000-03-08	36.18	36.18	34.59	35.07	11600832
2000-03-09	35.40	35.54	34.15	35.07	13109907
2000-03-10	35.18	37.09	34.81	36.20	12695190
2000-03-13	35.36	37.54	34.97	36.16	10413381
2000-03-14	37.07	37.82	36.54	36.70	9579750
2000-03-15	36.79	38.36	36.34	37.97	11433546
2000-03-16	39.15	41.88	39.00	41.07	17651826
2000-03-17	40.72	42.00	40.31	41.04	12060345
2000-03-20	41.43	42.00	40.27	40.57	9015948
2000-03-21	40.57	42.57	39.57	41.68	11950452
2000-03-22	41.90	42.22	40.97	42.22	6508407
2000-03-23	42.22	44.58	41.50	44.58	11543787
2000-03-24	44.54	44.95	43.95	44.47	9946521
2000-03-27	44.43	44.58	42.61	43.00	7186299
2000-03-28	42.75	44.25	42.56	43.58	8200866
2000-03-29	43.47	44.18	42.65	43.33	6228780
2000-03-30	43.29	43.61	42.25	42.57	6947271
2000-03-31	42.43	43.00	41.86	42.56	6474111
2000-04-03	42.79	44.91	42.70	44.43	9173085
2000-04-04	44.43	45.09	40.77	42.00	14901408
2000-04-05	41.72	42.07	40.95	41.29	8920056
2000-04-06	41.15	41.16	40.02	40.29	9518856
2000-04-07	40.40	40.40	39.61	39.74	7024263
2000-04-10	39.74	41.43	39.49	40.91	8340855
2000-04-11	41.25	41.86	40.29	41.49	8969751
2000-04-12	41.79	44.00	41.77	43.08	12019749
2000-04-13	43.08	43.25	41.43	41.72	9273177
2000-04-14	41.00	41.15	37.66	38.29	15985617
2000-04-17	38.00	38.97	37.68	38.29	10765803
2000-04-18	38.65	40.18	38.57	39.99	6738339
2000-04-19	39.86	40.22	39.38	39.86	5704875
2000-04-20	39.79	41.11	39.63	40.86	5470044
2000-04-24	40.79	43.18	40.57	42.88	11545188
2000-04-25	43.15	45.15	43.13	45.15	9854127
2000-04-26	45.15	45.65	44.15	44.18	8142420
2000-04-27	43.58	44.34	42.86	44.29	8422398
2000-04-28	44.29	44.83	42.72	42.72	8043729
2000-05-01	42.75	43.79	41.84	43.25	8975700
2000-05-02	43.25	43.25	42.15	42.31	7184901
2000-05-03	42.18	42.79	40.00	40.57	8737371
2000-05-04	40.97	42.07	40.88	41.36	7093557
2000-05-05	41.36	41.91	40.43	41.90	5981352
2000-05-08	41.43	43.52	41.40	43.45	6473061
2000-05-09	43.45	44.04	42.18	42.29	7429881
2000-05-10	42.43	42.97	40.75	40.97	10375584
2000-05-11	40.94	42.44	40.72	42.44	3885921
2000-05-12	42.11	43.40	42.01	43.08	3689140
2000-05-15	43.29	44.90	43.03	44.74	3968972
2000-05-16	45.06	45.12	43.78	43.83	4128543
2000-05-17	43.72	44.37	43.08	43.67	3642716
2000-05-18	43.51	44.85	43.51	44.42	3181033
2000-05-19	43.56	43.83	42.65	43.13	3326490
2000-05-22	43.08	43.40	41.74	42.54	3499708
2000-05-23	42.22	43.62	42.22	43.51	3556515
2000-05-24	43.51	44.90	42.33	42.87	5043042
2000-05-25	42.87	43.88	41.58	41.90	4501691
2000-05-26	42.22	42.81	41.74	42.06	2012481
2000-05-30	42.54	43.51	42.54	43.40	1999183
2000-05-31	43.45	46.62	43.08	46.29	5554298
2000-06-01	46.13	47.04	45.44	46.19	4835880
2000-06-02	47.85	48.87	47.58	48.44	5396244
2000-06-05	48.22	48.22	46.99	47.69	3370815
2000-06-06	47.47	47.47	45.87	46.29	4246705
2000-06-07	46.51	48.81	46.45	48.38	3328356
2000-06-08	48.17	48.44	47.15	47.15	2989852
2000-06-09	47.58	48.28	45.87	46.13	2842762
2000-06-12	46.08	46.72	45.87	46.00	2699988
2000-06-13	46.08	46.88	45.28	46.72	2885921
2000-06-14	46.94	49.03	46.83	48.65	4491543
2000-06-15	48.33	48.76	46.24	47.58	4547650
2000-06-16	47.58	47.74	44.04	44.15	6984836
2000-06-19	44.74	47.21	44.53	45.87	4998367
2000-06-20	45.22	46.83	45.22	46.29	3585793
2000-06-21	46.35	46.35	44.69	45.12	2514172
2000-06-22	44.90	45.87	44.53	45.81	3714802
2000-06-23	45.81	46.56	45.22	45.97	3304444
2000-06-26	45.97	48.44	45.92	48.17	3696956
2000-06-27	48.01	48.28	46.08	46.45	3616587
2000-06-28	45.60	47.10	45.60	45.65	4853377
2000-06-29	45.28	45.60	44.58	45.01	3546950
2000-06-30	44.31	44.78	43.72	44.69	4937245
2000-07-03	43.62	45.12	43.62	44.90	1762977
2000-07-05	45.22	45.38	44.20	44.69	3624286
2000-07-06	43.99	44.63	43.45	44.53	4238423
2000-07-07	45.01	46.13	44.63	46.08	4141141
2000-07-10	45.97	47.21	45.28	47.04	4131459
2000-07-11	47.04	47.53	45.65	46.35	4011431
2000-07-12	46.51	47.63	46.03	47.15	4080835
2000-07-13	47.69	47.69	46.83	47.21	2085384
2000-07-14	47.31	48.97	47.10	48.49	4015630
2000-07-17	48.87	49.19	47.15	48.28	4232474
2000-07-18	48.01	48.06	46.51	47.31	3609938
2000-07-19	47.26	47.74	46.72	47.21	2661845
2000-07-20	47.26	49.51	47.26	48.76	3939461
2000-07-21	48.65	51.06	48.65	50.80	6265135
2000-07-24	50.80	51.22	48.17	48.92	4643299
2000-07-25	49.08	49.40	47.69	47.90	4316692
2000-07-26	47.31	48.76	47.26	47.69	4297445
2000-07-27	48.22	50.10	48.12	49.99	3852560
2000-07-28	50.37	50.37	47.21	48.01	4496326
2000-07-31	47.90	49.19	47.85	48.60	3635483
2000-08-01	48.87	49.29	48.44	48.81	2438353
2000-08-02	48.81	49.67	48.17	49.19	3224892
2000-08-03	47.90	50.21	47.90	49.72	4030794
2000-08-04	50.47	51.60	49.88	51.28	4403009
2000-08-07	50.80	51.28	49.88	49.99	4170535
2000-08-08	50.47	50.47	49.29	50.37	3319141
2000-08-09	49.83	51.55	49.83	51.12	3731016
2000-08-10	51.17	51.44	50.15	50.26	2713286
2000-08-11	50.37	51.81	50.10	51.22	3689957
2000-08-14	51.55	51.81	50.37	51.44	2865041
2000-08-15	51.38	51.38	50.31	50.74	3221743
2000-08-16	50.37	51.17	49.08	49.13	3135425
2000-08-17	49.24	50.58	49.13	50.15	2829465
2000-08-18	50.58	50.74	49.94	50.15	2425755
2000-08-21	50.58	51.49	50.37	50.69	2834130
2000-08-22	51.01	51.12	49.24	49.67	4220810
2000-08-23	49.99	49.99	48.87	49.13	3795171
2000-08-24	49.72	49.72	47.79	48.44	4653913
2000-08-25	48.54	49.03	48.49	48.49	2523854
2000-08-28	49.29	51.38	48.87	51.33	5015747
2000-08-29	50.69	51.17	49.99	50.80	3587309
2000-08-30	50.42	51.17	50.26	50.53	2339321
2000-08-31	50.58	51.76	50.58	50.59	4043042
2000-09-01	51.01	51.33	50.04	50.10	2163187
2000-09-05	50.10	51.38	50.04	51.22	2770442
2000-09-06	51.44	53.05	51.01	51.44	4272133
2000-09-07	51.44	51.44	50.15	50.85	1881722
2000-09-08	50.74	52.03	50.53	51.97	3596057
2000-09-11	51.44	53.10	51.44	52.99	3884405
2000-09-12	53.10	53.10	51.92	52.62	3561647
2000-09-13	53.05	53.37	51.71	52.56	3688907
2000-09-14	52.46	53.05	51.87	52.13	2470780
2000-09-15	51.92	52.46	50.37	50.85	5078152
2000-09-18	50.31	50.58	49.72	49.72	3027645
2000-09-19	49.72	51.33	49.72	51.28	3586609
2000-09-20	49.35	49.88	48.33	49.72	4149889
2000-09-21	48.71	50.10	47.90	49.94	3897469
2000-09-22	49.94	50.80	49.62	50.37	3123877
2000-09-25	50.58	51.76	50.04	51.44	3398577
2000-09-26	51.49	52.03	50.42	51.06	2381897
2000-09-27	50.58	50.85	50.04	50.37	3173452
2000-09-28	50.37	53.15	50.37	52.24	3425405
2000-09-29	52.56	53.10	52.03	52.08	2912633
2000-10-02	52.30	54.01	51.33	54.01	4307827
2000-10-03	53.53	53.74	52.62	52.72	4016330
2000-10-04	52.78	52.99	52.19	52.19	2809402
2000-10-05	52.88	53.58	52.08	52.30	3846728
2000-10-06	51.92	52.08	49.29	49.67	7092850
2000-10-09	49.72	49.72	48.38	48.54	4210195
2000-10-10	48.81	48.81	47.15	47.58	6296162
2000-10-11	47.04	47.96	46.35	46.62	7183950
2000-10-12	48.01	48.76	43.88	44.47	9728566
2000-10-13	44.10	46.56	44.10	46.24	5225359
2000-10-16	46.72	48.54	46.29	47.79	5510790
2000-10-17	47.37	48.01	45.54	46.08	5635600
2000-10-18	45.33	47.69	43.40	46.51	8259536
2000-10-19	47.37	48.76	47.31	48.06	4371515
2000-10-20	47.53	48.76	47.53	48.06	3003149
2000-10-23	48.49	48.49	46.29	46.62	5138691
2000-10-24	46.99	49.19	46.88	48.97	5206229
2000-10-25	49.51	50.37	48.87	49.19	5211011
2000-10-26	48.38	48.49	45.49	46.67	7014114
2000-10-27	47.90	48.22	46.99	47.85	3511606
2000-10-30	48.33	50.47	48.28	50.10	3697422
2000-10-31	50.04	51.60	49.19	51.44	4904817
2000-11-01	51.33	51.55	48.97	50.04	4613787
2000-11-02	50.15	50.63	49.35	49.40	3896186
2000-11-03	50.15	51.76	49.51	51.12	3875423
2000-11-06	51.33	51.97	50.85	51.97	3377464
2000-11-07	51.76	52.67	51.60	52.24	2383996
2000-11-08	52.56	52.56	49.62	49.72	4052257
2000-11-09	49.88	50.74	48.92	49.94	4067538
2000-11-10	49.62	50.90	48.92	48.92	3577744
2000-11-13	48.81	49.72	47.63	47.90	3611805
2000-11-14	47.90	50.47	47.90	49.13	3523854
2000-11-15	49.08	51.01	48.44	49.46	3887787
2000-11-16	49.29	50.37	48.87	49.51	2546483
2000-11-17	49.03	49.51	47.26	48.06	4553599
2000-11-20	48.06	48.06	45.06	45.12	5517205
2000-11-21	45.01	45.87	42.92	45.65	4445818
2000-11-22	45.33	46.08	43.83	44.42	3640849
2000-11-24	44.31	44.79	43.88	44.04	1837047
2000-11-27	46.29	46.29	45.33	45.44	3364283
2000-11-28	45.33	48.33	45.33	47.26	5092733
2000-11-29	47.31	49.03	47.15	48.81	4405692
2000-11-30	48.60	50.80	45.76	47.10	10244955
2000-12-01	48.22	48.22	46.29	46.51	4868891
2000-12-04	46.03	46.08	44.04	44.58	7698472
2000-12-05	45.87	47.15	44.95	46.29	7016447
2000-12-06	46.19	48.12	45.87	46.08	5102181
2000-12-07	46.29	46.99	45.65	45.81	3475330
2000-12-08	46.29	47.90	46.29	46.99	3871340
2000-12-11	47.74	48.81	47.42	48.44	3852560
2000-12-12	48.22	48.54	47.47	48.17	2599907
2000-12-13	48.38	49.78	48.22	48.44	4061005
2000-12-14	48.44	48.49	46.72	47.53	4889537
2000-12-15	47.31	47.53	45.97	46.83	6463315
2000-12-18	47.47	49.67	47.42	48.65	5647731
2000-12-19	48.97	49.62	46.62	47.10	5467281
2000-12-20	47.10	47.15	43.67	44.10	7463432
2000-12-21	45.44	45.44	44.15	45.06	6238306
2000-12-22	45.44	46.19	45.06	45.60	4409425
2000-12-26	45.81	46.03	45.12	45.65	3959174
2000-12-27	46.45	46.72	45.60	45.60	7316575
2000-12-28	46.51	46.72	45.87	46.29	3640033
2000-12-29	46.72	47.53	46.62	47.10	4472413
2001-01-02	46.72	46.88	44.20	44.58	4486527
2001-01-03	44.15	48.92	44.10	47.96	9152339
2001-01-04	48.49	48.71	46.08	46.45	8385163
2001-01-05	45.65	45.70	43.29	44.20	6488277
2001-01-08	44.47	44.47	41.69	41.95	8965356
2001-01-09	42.01	42.44	39.60	40.24	10171702
2001-01-10	40.08	41.15	39.65	40.03	10964190
2001-01-11	39.92	41.63	39.54	41.04	8339788
2001-01-12	41.95	41.95	40.24	41.10	7250671
2001-01-16	41.10	41.95	40.67	41.42	5784323
2001-01-17	42.49	42.92	41.95	42.38	8160037
2001-01-18	43.40	43.45	42.06	42.54	5251137
2001-01-19	42.54	42.76	40.35	41.69	8252537
2001-01-22	41.90	42.11	37.88	38.58	15623236
2001-01-23	39.65	40.61	39.44	39.86	20664996
2001-01-24	40.72	40.72	39.06	39.65	13844978
2001-01-25	40.40	40.83	39.44	39.76	8808702
2001-01-26	39.76	40.40	39.33	39.97	8102764
2001-01-29	40.55	41.42	40.51	40.82	7552432
2001-01-30	40.29	41.24	40.07	41.07	9296862
2001-01-31	40.98	41.58	39.44	40.38	9080835
2001-02-01	40.38	41.01	40.38	40.71	6037676
2001-02-02	40.71	42.82	40.64	41.24	8867491
2001-02-05	41.36	42.06	41.11	41.50	4123761
2001-02-06	41.50	41.51	40.12	40.28	5938411
2001-02-07	40.59	41.28	39.01	39.75	7888254
2001-02-08	39.86	41.45	39.83	40.38	6335005
2001-02-09	41.06	41.14	40.25	40.32	3993818
2001-02-12	40.34	41.32	40.34	41.24	4056690
2001-02-13	41.17	41.58	39.69	40.10	5655896
2001-02-14	40.29	40.40	39.59	39.98	4390062
2001-02-15	40.34	40.52	39.70	40.17	4375248
2001-02-16	40.22	40.70	39.64	40.48	5005716
2001-02-20	40.55	40.66	38.66	39.42	5776508
2001-02-21	38.82	39.28	37.50	37.70	5587776
2001-02-22	37.70	38.30	35.91	38.15	10207395
2001-02-23	38.32	38.72	37.29	38.49	5771842
2001-02-26	38.53	38.78	37.46	38.75	6862475
2001-02-27	38.36	39.31	38.03	38.96	6464248
2001-02-28	39.01	39.12	37.46	37.62	6418640
2001-03-01	37.28	37.49	36.01	36.86	8502625
2001-03-02	36.65	38.14	36.33	37.51	6893270
2001-03-05	37.72	37.85	36.44	37.11	3840896
2001-03-06	37.57	38.06	36.48	36.86	5954042
2001-03-07	36.95	37.89	36.87	37.89	4831098
2001-03-08	38.41	38.72	37.55	38.09	4147556
2001-03-09	37.88	37.88	36.26	36.63	5678176
2001-03-12	36.05	36.07	34.23	34.63	8298612
2001-03-13	35.15	35.75	34.55	35.69	6722151
2001-03-14	33.65	34.67	32.58	32.99	12042226
2001-03-15	34.38	34.72	33.56	34.12	12570162
2001-03-16	34.12	34.62	32.66	32.73	12261519
2001-03-19	33.65	33.65	32.65	33.23	7312843
2001-03-20	33.69	33.72	31.73	31.95	10013647
2001-03-21	31.72	31.72	29.58	30.00	16561530
2001-03-22	30.13	31.19	29.15	29.75	24320892
2001-03-23	30.13	31.59	29.96	31.55	11979354
2001-03-26	32.15	33.14	31.95	32.39	10565846
2001-03-27	32.58	34.29	31.89	33.99	10765310
2001-03-28	33.69	34.19	32.97	33.44	7375131
2001-03-29	32.92	33.91	32.92	33.40	6496676
2001-03-30	35.79	36.08	33.78	35.41	15763910
2001-04-02	32.53	34.72	32.53	34.04	13575994
2001-04-03	33.49	33.78	32.26	32.57	7311210
2001-04-04	32.48	32.79	30.83	31.03	9120495
2001-04-05	32.11	32.87	31.72	32.84	8921148
2001-04-06	31.51	32.54	31.21	31.47	7988919
2001-04-09	31.70	32.30	31.33	31.83	5316342
2001-04-10	32.49	32.90	31.98	32.72	8624985
2001-04-11	33.69	34.28	32.58	32.96	6353435
2001-04-12	32.55	33.86	32.49	33.60	5534819
2001-04-16	33.05	33.65	32.51	33.03	4549633
2001-04-17	32.69	33.65	32.41	33.42	3996734
2001-04-18	33.56	38.58	33.56	36.50	10898635
2001-04-19	36.42	37.54	36.19	36.83	7259069
2001-04-20	36.62	36.62	35.49	35.58	5891287
2001-04-23	35.36	35.45	34.21	34.73	6924764
2001-04-24	35.36	35.56	34.63	34.93	5966056
2001-04-25	34.72	35.49	34.35	35.24	6710136
2001-04-26	35.58	36.63	35.58	35.92	6157821
2001-04-27	36.48	37.64	36.48	37.50	6211595
2001-04-30	37.71	37.83	36.38	36.38	6078852
2001-05-01	36.17	36.88	36.02	36.22	6673860
2001-05-02	36.65	37.59	36.39	37.07	7445118
2001-05-03	36.52	36.65	35.92	36.40	6064738
2001-05-04	36.83	37.92	35.79	37.59	5874956
2001-05-07	37.29	37.50	36.92	37.06	3428205
2001-05-08	35.41	36.23	34.72	35.41	10201213
2001-05-09	34.87	35.98	34.86	35.66	5611921
2001-05-10	36.61	37.03	36.48	36.73	6054823
2001-05-11	36.44	36.80	35.88	36.24	4195731
2001-05-14	35.96	36.50	35.95	36.36	2698822
2001-05-15	36.36	36.55	35.56	35.87	5206346
2001-05-16	35.79	38.22	35.36	37.98	6942261
2001-05-17	37.98	38.35	37.34	38.03	5942144
2001-05-18	38.04	38.14	36.88	37.46	4612971
2001-05-21	37.38	38.79	37.14	38.57	5268867
2001-05-22	39.05	39.91	38.70	39.48	6859092
2001-05-23	39.22	39.22	38.18	38.32	5213578
2001-05-24	38.52	38.65	37.38	38.24	4273300
2001-05-25	38.24	38.24	37.04	37.15	4230024
2001-05-29	37.36	37.36	36.32	36.36	7035693
2001-05-30	36.39	37.04	36.14	36.24	4753995
2001-05-31	36.65	36.72	35.72	36.11	4740464
2001-06-01	36.11	36.40	35.58	36.33	3934912
2001-06-04	36.34	36.74	36.01	36.64	2655197
2001-06-05	36.35	36.91	36.01	36.52	7274816
2001-06-06	36.48	36.49	35.80	35.90	3651114
2001-06-07	35.49	35.66	34.72	35.29	7741981
2001-06-08	35.29	35.39	34.89	35.14	2930596
2001-06-11	35.58	35.95	35.15	35.50	5270967
2001-06-12	35.50	36.15	35.06	35.84	6688790
2001-06-13	35.88	36.59	35.47	35.60	4993818
2001-06-14	34.57	34.57	33.56	34.09	9520821
2001-06-15	33.65	34.02	33.07	33.38	9958824
2001-06-18	33.39	33.64	32.81	33.04	7259536
2001-06-19	33.04	33.51	32.92	33.13	6999883
2001-06-20	33.39	33.95	33.19	33.83	6578211
2001-06-21	33.43	35.06	33.43	34.63	7380614
2001-06-22	34.89	35.12	34.29	34.93	5198297
2001-06-25	34.93	35.15	34.08	34.19	5250321
2001-06-26	33.61	33.86	32.70	33.43	5814417
2001-06-27	33.78	33.86	32.69	32.79	6486877
2001-06-28	32.79	34.29	32.79	33.84	7037326
2001-06-29	34.06	34.07	33.26	33.26	6598390
2001-07-02	33.43	34.25	33.09	33.87	5386446
2001-07-03	34.21	34.34	33.79	34.24	2473113
2001-07-05	34.27	34.27	33.67	33.85	2996384
2001-07-06	33.52	33.69	32.77	32.82	3168669
2001-07-09	33.01	33.01	32.51	32.75	4298612
2001-07-10	32.73	32.74	31.63	31.72	5487461
2001-07-11	31.68	32.11	31.38	32.00	5583110
2001-07-12	32.23	33.12	32.02	33.02	4244489
2001-07-13	33.02	33.80	32.88	33.74	4570512
2001-07-16	33.69	33.78	32.73	32.89	3919748
2001-07-17	32.89	33.37	32.45	33.25	4497026
2001-07-18	32.58	33.25	31.87	32.15	8801236
2001-07-19	32.45	33.09	32.06	32.58	8231541
2001-07-20	32.58	32.71	32.23	32.56	4004782
2001-07-23	32.56	33.01	32.37	32.69	5515455
2001-07-24	32.66	32.88	32.30	32.41	4878339
2001-07-25	32.28	32.66	32.11	32.63	4527703
2001-07-26	32.58	33.35	32.43	33.24	5848478
2001-07-27	33.43	33.86	33.37	33.85	4757728
2001-07-30	33.65	34.08	33.65	34.03	4114429
2001-07-31	34.03	34.98	34.03	34.57	5929780
2001-08-01	34.62	35.63	34.59	35.57	7311560
2001-08-02	35.57	35.94	35.24	35.51	4867958
2001-08-03	34.99	35.24	34.28	34.68	3867841
2001-08-06	34.29	34.46	33.89	34.10	3203663
2001-08-07	34.25	34.85	34.12	34.44	3625335
2001-08-08	34.29	34.55	34.08	34.11	2951476
2001-08-09	34.03	34.14	33.27	34.13	4833664
2001-08-10	34.04	34.22	33.33	34.16	3122827
2001-08-13	34.16	34.33	33.84	34.26	2396361
2001-08-14	33.83	34.41	33.61	33.77	3823049
2001-08-15	33.95	34.10	33.01	33.14	4337105
2001-08-16	33.09	33.09	32.08	32.71	5258136
2001-08-17	32.71	32.71	31.76	32.15	4450017
2001-08-20	32.08	32.73	31.93	32.71	3743847
2001-08-21	32.37	32.63	31.33	31.38	6069637
2001-08-22	31.46	31.92	31.02	31.92	7228391
2001-08-23	31.92	32.58	31.68	32.31	4150589
2001-08-24	32.36	32.85	32.25	32.76	5763677
2001-08-27	32.71	32.95	32.46	32.60	2850461
2001-08-28	32.60	32.83	31.73	31.73	2810101
2001-08-29	32.05	32.13	31.39	31.72	4114662
2001-08-30	31.53	31.72	30.43	30.82	6629068
2001-08-31	30.86	31.81	30.86	31.22	5227575
2001-09-04	30.95	31.93	30.37	31.25	7885921
2001-09-05	31.16	31.67	30.06	31.49	6616587
2001-09-06	30.95	30.96	30.02	30.25	7021463
2001-09-07	29.92	30.07	29.22	29.66	7148956
2001-09-10	29.00	30.28	28.89	30.01	9993818
2001-09-17	24.86	25.98	24.86	25.93	37297796
2001-09-18	25.42	25.42	23.15	23.47	24661144
2001-09-19	23.19	23.58	21.60	22.29	21875424
2001-09-20	21.62	23.58	21.57	22.46	19632684
2001-09-21	21.65	23.06	20.75	21.96	19148956
2001-09-24	23.10	23.79	22.76	23.58	13555465
2001-09-25	24.00	24.02	22.53	23.09	10511839
2001-09-26	23.46	23.74	22.85	23.39	9886504
2001-09-27	23.40	23.70	22.60	23.54	7526304
2001-09-28	23.70	25.46	23.70	24.91	9986119
2001-10-01	24.78	25.37	24.00	25.19	6841946
2001-10-02	25.03	25.37	24.06	24.86	8592441
2001-10-03	24.79	25.80	24.43	25.67	7595124
2001-10-04	25.96	25.96	24.56	24.76	7986353
2001-10-05	24.99	24.99	23.32	23.82	8420506
2001-10-08	23.46	23.62	22.88	23.52	6291963
2001-10-09	23.98	24.86	23.55	24.86	5864691
2001-10-10	25.72	26.15	24.91	25.31	14460166
2001-10-11	25.52	26.31	25.42	25.72	9984953
2001-10-12	24.65	25.80	24.60	25.71	8423656
2001-10-15	25.71	27.22	25.29	26.48	8113379
2001-10-16	26.58	27.09	26.33	26.83	5959058
2001-10-17	27.31	27.60	25.72	25.76	7583226
2001-10-18	25.85	25.96	25.50	25.80	5489560
2001-10-19	25.80	25.80	24.65	25.14	6263268
2001-10-22	24.92	26.32	24.24	25.99	10791788
2001-10-23	25.80	26.49	25.31	25.94	6591275
2001-10-24	26.11	26.18	25.51	25.71	5153505
2001-10-25	25.33	26.39	25.11	26.29	4329290
2001-10-26	26.10	26.52	25.85	26.34	3305961
2001-10-29	26.21	26.22	25.56	25.67	3522688
2001-10-30	25.59	25.84	24.98	25.31	4096582
2001-10-31	25.68	25.90	25.16	25.23	4180334
2001-11-01	24.98	25.63	24.71	25.50	4743847
2001-11-02	25.52	25.76	25.30	25.67	3879505
2001-11-05	25.72	26.49	25.72	26.04	5462382
2001-11-06	25.72	26.45	25.44	26.20	6475213
2001-11-07	26.20	27.26	26.16	27.16	6385746
2001-11-08	27.47	28.63	27.43	27.78	8584393
2001-11-09	27.82	28.38	27.49	28.04	4620436
2001-11-12	28.04	28.04	26.58	27.51	6962790
2001-11-13	28.02	28.03	27.22	27.56	8644232
2001-11-14	28.08	29.00	27.86	28.66	7717368
2001-11-15	28.66	29.73	28.34	29.48	9877522
2001-11-16	28.93	28.98	28.30	28.40	6856643
2001-11-19	29.00	29.41	28.72	29.32	4456550
2001-11-20	29.15	29.29	28.79	28.85	3969672
2001-11-21	28.76	28.96	28.38	28.72	3143707
2001-11-23	28.79	29.47	28.74	29.47	2152805
2001-11-26	29.53	30.13	29.48	30.11	5501925
2001-11-27	29.89	30.23	29.37	29.65	4684475
2001-11-28	29.18	29.71	28.77	28.85	4229675
2001-11-29	28.85	28.85	27.95	28.57	6099265
2001-11-30	28.57	28.63	28.03	28.21	4392978
2001-12-03	27.73	27.85	27.43	27.55	5381430
2001-12-04	28.25	28.72	27.77	28.59	5183483
2001-12-05	28.59	30.01	28.51	29.67	6484661
2001-12-06	29.67	30.38	29.23	30.14	5429838
2001-12-07	29.79	30.18	29.29	29.75	3756911
2001-12-10	29.41	29.78	29.08	29.15	3907267
2001-12-11	29.87	30.22	29.19	29.37	5236907
2001-12-12	28.29	28.72	27.91	28.65	12819550
2001-12-13	28.16	28.44	27.87	27.95	7663012
2001-12-14	27.78	27.88	27.20	27.66	7457366
2001-12-17	27.65	28.48	27.45	28.42	5702555
2001-12-18	28.42	28.77	28.13	28.62	4739181
2001-12-19	28.26	29.95	28.21	29.66	7055407
2001-12-20	29.20	29.85	28.76	28.76	5061822
2001-12-21	29.27	29.75	28.91	28.98	9725417
2001-12-24	29.35	29.65	29.26	29.37	2220110
2001-12-26	29.45	30.13	29.28	29.75	4231308
2001-12-27	29.96	30.26	29.89	30.01	3318442
2001-12-28	30.25	31.03	30.18	30.91	5134725
2001-12-31	31.14	31.15	30.52	30.60	5321124
2002-01-02	30.56	30.85	30.06	30.76	5175668
2002-01-03	30.86	31.45	30.77	31.25	4711420
2002-01-04	31.29	32.41	31.29	32.34	5971189
2002-01-07	32.61	32.70	32.18	32.23	5620320
2002-01-08	32.15	32.24	31.56	31.76	4906800
2002-01-09	31.85	32.66	31.72	31.85	4862592
2002-01-10	32.09	32.57	31.99	32.38	4953459
2002-01-11	32.19	32.58	31.87	32.08	4715386
2002-01-14	31.74	31.91	30.99	31.08	6935145
2002-01-15	31.49	32.41	31.38	32.36	5990202
2002-01-16	32.06	32.06	31.30	31.41	5392628
2002-01-17	31.79	32.12	31.63	31.86	4323457
2002-01-18	31.86	32.11	31.63	31.74	4677009
2002-01-22	32.13	32.43	31.83	31.92	3915549
2002-01-23	31.81	32.02	31.09	31.25	4935495
2002-01-24	31.48	32.13	31.21	31.51	4566313
2002-01-25	30.95	32.11	30.91	31.71	3867258
2002-01-28	31.66	31.87	30.69	31.11	6298029
2002-01-29	31.13	31.16	29.15	29.53	8549749
2002-01-30	29.82	30.26	28.60	30.26	9534002
2002-01-31	29.89	30.73	29.41	30.73	6045142
2002-02-01	30.16	30.36	29.83	30.09	4687974
2002-02-04	29.92	29.93	28.55	28.65	5417124
2002-02-05	28.66	29.58	27.91	29.58	6194098
2002-02-06	29.36	29.36	27.88	28.21	7369182
2002-02-07	27.97	29.11	27.97	28.33	5686574
2002-02-08	28.51	29.36	28.40	29.02	5064388
2002-02-11	28.59	28.93	28.29	28.74	5589992
2002-02-12	28.67	28.68	28.25	28.28	5305961
2002-02-13	28.59	29.23	28.33	29.16	6560714
2002-02-14	30.15	30.22	29.46	29.65	6640616
2002-02-15	29.71	29.74	28.85	28.87	4765426
2002-02-19	28.87	29.32	28.36	28.51	4549399
2002-02-20	28.98	29.14	28.22	29.01	5089117
2002-02-21	29.15	29.55	28.55	28.65	5465881
2002-02-22	28.72	29.13	28.15	28.85	4488860
2002-02-25	29.19	30.09	28.98	30.04	5374898
2002-02-26	30.33	30.48	29.53	30.21	5245772
2002-02-27	30.31	31.38	30.29	30.67	6565146
2002-02-28	30.81	31.89	30.65	31.25	8235623
2002-03-01	31.26	32.02	30.99	31.99	5911700
2002-03-04	32.14	33.86	32.13	33.76	9335472
2002-03-05	33.37	34.28	33.31	33.48	8954625
2002-03-06	33.77	34.29	33.54	34.22	5502158
2002-03-07	34.27	34.28	33.86	33.87	6881372
2002-03-08	34.29	35.41	34.22	34.69	8239706
2002-03-11	34.91	35.87	34.84	35.62	6485128
2002-03-12	34.73	35.48	34.73	35.23	7238306
2002-03-13	34.81	35.15	34.55	34.69	5269217
2002-03-14	34.69	34.90	34.01	34.81	5833664
2002-03-15	35.13	36.14	34.98	36.14	9167969
2002-03-18	35.96	36.42	35.45	35.96	5738598
2002-03-19	35.96	36.61	35.95	36.46	5663828
2002-03-20	36.05	36.42	35.76	35.87	4908900
2002-03-21	35.51	35.66	34.21	35.17	7679692
2002-03-22	35.24	35.73	35.10	35.24	5635717
2002-03-25	35.02	35.24	34.40	34.62	4225242
2002-03-26	34.44	35.47	34.41	34.81	5146040
2002-03-27	34.56	35.36	34.55	35.31	5585909
2002-03-28	35.40	35.71	34.76	35.12	4401610
2002-04-01	34.69	34.72	34.16	34.45	4626968
2002-04-02	34.21	34.46	33.83	34.17	6499009
2002-04-03	34.62	34.88	33.73	33.88	5911816
2002-04-04	33.91	34.53	33.75	34.42	6410825
2002-04-05	34.33	35.11	34.33	34.89	3873557
2002-04-08	34.59	35.22	34.38	34.84	4578794
2002-04-09	35.15	35.96	35.06	35.35	4977254
2002-04-10	35.45	36.02	35.24	35.49	5570745
2002-04-11	35.41	35.58	34.27	34.44	6328356
2002-04-12	34.51	34.97	34.43	34.66	3903418
2002-04-15	34.76	34.93	34.15	34.43	4542401
2002-04-16	35.05	35.72	34.95	35.46	5012248
2002-04-17	35.64	36.05	35.28	35.28	4524087
2002-04-18	35.15	36.44	34.58	36.34	9743847
2002-04-19	37.11	37.29	36.84	37.23	8870290
2002-04-22	37.23	37.50	36.38	36.52	5821183
2002-04-23	36.77	37.62	36.55	36.73	6452700
2002-04-24	36.86	37.20	36.15	36.49	4389712
2002-04-25	36.35	36.94	35.88	36.53	7004316
2002-04-26	36.71	36.93	35.84	36.05	5844162
2002-04-29	36.02	36.18	35.15	35.15	7048758
2002-04-30	35.15	35.42	34.93	35.16	6824915
2002-05-01	35.22	35.86	34.61	35.78	4850111
2002-05-02	35.92	36.26	35.84	36.20	7497959
2002-05-03	36.20	36.20	35.58	35.87	5610171
2002-05-06	35.84	36.09	35.21	35.24	5061472
2002-05-07	35.21	35.39	34.83	34.86	6181733
2002-05-08	35.28	36.86	34.99	36.61	5926863
2002-05-09	36.62	36.95	36.03	36.20	4019246
2002-05-10	36.09	36.37	35.35	35.58	4307944
2002-05-13	35.77	37.25	35.69	36.86	5095882
2002-05-14	37.72	38.24	37.51	38.14	6283565
2002-05-15	37.52	38.50	37.42	38.47	5259302
2002-05-16	38.36	38.49	37.69	38.15	3440686
2002-05-17	38.19	38.50	37.38	37.88	5025312
2002-05-20	37.89	37.89	36.76	37.12	4241222
2002-05-21	37.46	37.63	36.21	36.26	4973405
2002-05-22	36.26	36.56	35.87	36.35	5212061
2002-05-23	36.72	36.93	36.15	36.79	4369882
2002-05-24	36.89	37.14	36.10	36.46	3765310
2002-05-28	36.44	36.59	35.44	35.73	4321358
2002-05-29	35.66	36.68	35.57	36.32	3567829
2002-05-30	35.79	36.51	35.59	36.22	4095066
2002-05-31	36.43	37.19	36.39	36.44	4953575
2002-06-03	36.56	36.93	35.15	35.23	4179984
2002-06-04	35.15	35.15	33.99	34.37	7993468
2002-06-05	34.70	35.30	34.51	35.16	4786889
2002-06-06	35.25	35.25	34.40	34.60	3699872
2002-06-07	33.56	34.10	32.72	33.57	9637933
2002-06-10	33.57	34.24	33.23	33.97	4817567
2002-06-11	34.16	34.33	32.96	33.20	5173452
2002-06-12	32.90	32.96	31.34	31.84	9364750
2002-06-13	31.75	31.84	30.69	30.79	8751779
2002-06-14	29.96	31.11	29.60	30.83	7767876
2002-06-17	31.29	33.01	31.21	32.75	7246355
2002-06-18	32.28	33.76	32.24	33.18	5385979
2002-06-19	32.93	33.57	32.45	32.56	4770209
2002-06-20	32.28	32.66	31.93	32.07	5001633
2002-06-21	31.53	32.22	31.51	31.98	11619853
2002-06-24	31.85	32.35	30.73	31.81	6106964
2002-06-25	31.81	32.41	31.12	31.14	5902135
2002-06-26	30.86	30.95	29.83	30.58	7071620
2002-06-27	31.25	32.06	30.67	31.79	6761810
2002-06-28	31.59	32.65	30.73	31.14	11620203
2002-07-01	31.42	32.25	31.33	31.81	6315176
2002-07-02	31.72	32.19	31.31	31.57	9176368
2002-07-03	31.17	31.29	30.35	31.03	6475213
2002-07-05	31.62	32.13	31.33	32.02	2432987
2002-07-08	32.07	32.56	31.60	31.72	4910533
2002-07-09	31.81	32.40	30.96	31.00	5523271
2002-07-10	31.15	31.69	29.83	29.86	7344920
2002-07-11	29.47	30.65	28.89	30.03	7165403
2002-07-12	30.03	30.47	29.45	29.99	4656013
2002-07-15	29.45	29.53	27.37	28.84	9660912
2002-07-16	28.53	29.66	28.51	29.05	8851277
2002-07-17	28.72	29.58	28.29	29.16	11964073
2002-07-18	29.06	29.66	28.46	28.75	5462499
2002-07-19	28.14	28.36	26.88	27.13	7156888
2002-07-22	26.58	27.28	24.78	24.84	12418757
2002-07-23	25.08	25.60	24.05	24.57	10807885
2002-07-24	23.79	26.23	23.08	26.09	12438703
2002-07-25	26.09	26.88	24.73	25.94	8620553
2002-07-26	25.76	26.58	25.48	25.86	5548816
2002-07-29	26.58	28.85	26.53	28.71	8216610
2002-07-30	28.51	29.23	28.08	29.08	7668727
2002-07-31	29.90	30.31	29.25	30.23	11682492
2002-08-01	29.45	29.79	28.93	29.46	7605156
2002-08-02	29.25	29.26	27.88	28.31	5679109
2002-08-05	28.31	28.46	25.89	26.03	10096816
2002-08-06	26.45	28.22	26.43	27.43	7493526
2002-08-07	28.45	28.53	27.57	28.35	7229675
2002-08-08	28.38	30.39	28.35	30.05	6426688
2002-08-09	29.79	30.99	29.41	30.82	6553015
2002-08-12	30.22	30.80	29.69	30.42	4460049
2002-08-13	30.18	31.23	29.66	29.86	4668494
2002-08-14	29.55	31.29	29.32	31.18	6314592
2002-08-15	31.21	32.17	31.00	32.11	5271317
2002-08-16	31.89	32.00	31.27	31.55	4031844
2002-08-19	31.46	32.32	31.29	32.26	4437770
2002-08-20	31.72	32.05	30.89	31.31	4917182
2002-08-21	31.39	31.91	30.65	31.75	3707454
2002-08-22	31.75	32.95	31.69	32.74	4475446
2002-08-23	32.43	32.55	31.88	32.01	3332322
2002-08-26	32.09	32.79	31.88	32.62	3257203
2002-08-27	32.79	32.98	31.51	31.80	4692640
2002-08-28	31.55	31.66	30.76	31.07	3578794
2002-08-29	30.43	31.20	30.31	30.89	4266768
2002-08-30	30.79	31.67	30.65	30.91	3298495
2002-09-03	30.48	30.52	28.47	28.58	6437770
2002-09-04	28.68	29.72	28.68	29.58	5942144
2002-09-05	28.93	29.66	28.82	29.24	4714802
2002-09-06	29.68	30.07	29.68	29.75	3595124
2002-09-09	28.83	30.05	28.76	29.89	5634317
2002-09-10	29.83	30.01	29.36	30.01	6132042
2002-09-11	30.96	30.99	29.71	29.83	3426805
2002-09-12	29.39	29.65	28.86	29.01	4193165
2002-09-13	28.59	29.58	28.59	29.31	4603289
2002-09-16	28.98	29.98	28.98	29.87	3670710
2002-09-17	30.22	30.35	28.45	28.51	7074186
2002-09-18	28.16	28.37	27.06	27.83	9350402
2002-09-19	27.09	27.95	27.00	27.05	5546600
2002-09-20	27.50	27.69	26.89	27.24	9392861
2002-09-23	26.79	27.14	26.07	26.81	4922198
2002-09-24	26.82	27.56	26.52	26.54	6221509
2002-09-25	26.99	27.43	25.93	27.18	5539018
2002-09-26	27.86	28.41	27.51	28.20	5534002
2002-09-27	28.20	28.41	26.92	26.99	4902135
2002-09-30	26.51	27.09	25.93	26.73	8123994
2002-10-01	26.83	28.05	26.16	28.05	6302461
2002-10-02	27.82	28.06	26.58	26.75	5371399
2002-10-03	26.79	27.13	25.46	25.68	7488044
2002-10-04	25.68	25.92	23.75	24.46	8586609
2002-10-07	24.46	24.61	22.76	22.80	9840429
2002-10-08	23.74	24.62	22.95	24.35	10730316
2002-10-09	23.82	24.18	23.28	23.43	9109063
2002-10-10	23.56	25.29	22.89	25.12	8513239
2002-10-11	25.68	27.14	25.68	26.46	9016330
2002-10-14	25.86	26.92	25.85	26.66	4633384
2002-10-15	28.08	29.26	27.99	28.91	8938411
2002-10-16	27.67	28.75	27.23	27.61	6896536
2002-10-17	29.02	29.23	28.72	29.23	6432871
2002-10-18	28.89	29.77	28.51	28.98	4799720
2002-10-21	28.93	29.95	28.42	29.53	5788056
2002-10-22	28.99	29.75	28.93	29.26	4427622
2002-10-23	29.13	29.15	27.91	28.89	7466581
2002-10-24	29.11	29.22	27.71	27.91	6425989
2002-10-25	27.86	28.51	27.05	28.40	5681792
2002-10-28	28.56	30.05	27.73	29.36	10696722
2002-10-29	29.36	29.95	28.78	29.95	9045258
2002-10-30	30.01	31.07	29.77	30.97	7873673
2002-10-31	31.12	31.29	30.65	31.18	7370815
2002-11-01	31.01	31.25	30.37	31.08	6942144
2002-11-04	31.70	33.53	31.57	32.17	10729150
2002-11-05	31.13	31.85	30.86	31.38	7563163
2002-11-06	31.72	31.72	30.56	31.57	7234924
2002-11-07	30.95	31.25	30.17	30.43	5504724
2002-11-08	30.06	31.12	30.06	30.48	4746180
2002-11-11	30.22	30.43	29.98	30.13	3153738
2002-11-12	30.01	30.56	29.92	30.06	4410941
2002-11-13	30.07	30.86	29.53	30.18	6073370
2002-11-14	30.93	31.69	30.67	31.68	5314476
2002-11-15	31.69	32.29	31.21	32.28	6911583
2002-11-18	32.53	32.58	31.40	31.50	6506590
2002-11-19	31.51	32.45	31.51	31.94	4743847
2002-11-20	31.98	33.49	31.94	33.04	7890237
2002-11-21	33.25	34.07	33.18	33.78	7055290
2002-11-22	33.79	34.15	33.59	33.87	5649831
2002-11-25	33.87	34.15	33.31	33.76	4691823
2002-11-26	33.76	33.76	32.45	32.50	6776274
2002-11-27	32.75	33.99	32.72	33.55	4805202
2002-11-29	33.80	33.95	33.36	33.37	2492243
2002-12-02	33.38	34.08	32.71	33.11	6033361
2002-12-03	33.11	33.11	32.45	32.59	4688091
2002-12-04	32.22	32.56	31.82	32.39	5521988
2002-12-05	32.62	32.74	31.78	32.03	4034294
2002-12-06	31.33	32.56	31.29	32.23	4234807
2002-12-09	31.76	32.11	31.38	31.38	4214161
2002-12-10	31.51	31.83	31.30	31.64	4026595
2002-12-11	31.25	31.69	31.01	31.43	3091333
2002-12-12	31.27	31.93	31.09	31.42	3150239
2002-12-13	31.43	31.43	30.65	30.81	3893386
2002-12-16	30.85	31.65	30.81	31.57	4360667
2002-12-17	31.57	32.19	31.29	31.54	3903884
2002-12-18	31.55	31.55	30.60	30.90	4166220
2002-12-19	30.43	31.46	30.37	30.77	5779307
2002-12-20	31.25	31.87	31.03	31.74	7861309
2002-12-23	31.81	32.13	31.39	31.64	3500875
2002-12-24	31.43	31.63	31.12	31.26	1298495
2002-12-26	31.33	32.02	31.03	31.24	2188965
2002-12-27	31.08	31.27	30.35	30.59	2586259
2002-12-30	30.80	30.85	30.13	30.57	2922897
2002-12-31	30.43	30.48	29.60	30.31	3694973
2003-01-02	30.69	31.48	30.31	31.44	3733582
2003-01-03	31.45	31.83	31.31	31.55	2985419
2003-01-06	31.48	32.83	31.42	32.65	5058906
2003-01-07	32.45	32.75	31.99	32.22	3688790
2003-01-08	32.23	32.74	31.77	31.98	4519771
2003-01-09	32.11	33.02	32.11	32.65	6401843
2003-01-10	32.06	33.07	31.94	32.73	4937828
2003-01-13	33.24	33.39	32.73	33.04	3833780
2003-01-14	32.88	33.39	32.56	32.95	4118628
2003-01-15	32.84	32.91	32.08	32.29	3394261
2003-01-16	32.41	32.57	31.85	32.04	3456200
2003-01-17	31.72	32.23	31.46	31.66	3420856
2003-01-21	31.95	31.98	30.64	30.82	4431238
2003-01-22	30.66	30.83	29.96	30.07	5494109
2003-01-23	30.34	30.48	29.16	30.24	8520938
2003-01-24	30.25	30.25	28.50	28.89	7569112
2003-01-27	28.52	29.36	27.91	28.65	10681442
2003-01-28	29.30	30.31	29.16	30.02	8704538
2003-01-29	30.03	30.49	29.32	30.14	5940861
2003-01-30	30.14	30.52	29.65	29.77	5423656
2003-01-31	29.53	30.78	29.53	30.46	6472180
2003-02-03	30.56	30.98	30.39	30.61	4207745
2003-02-04	30.22	30.23	29.59	29.75	4998717
2003-02-05	30.16	30.51	29.49	29.71	5082585
2003-02-06	29.41	29.53	28.43	28.94	7005599
2003-02-07	28.95	29.58	28.64	28.93	4885104
2003-02-10	28.76	28.93	28.15	28.78	5247405
2003-02-11	29.02	29.26	28.22	28.44	5022396
2003-02-12	28.45	28.45	27.72	27.86	4180800
2003-02-13	27.86	28.07	27.37	27.91	4849294
2003-02-14	27.85	28.51	27.55	28.42	6179284
2003-02-18	28.81	29.93	28.76	29.41	5838096
2003-02-19	29.41	29.53	29.02	29.36	5683191
2003-02-20	29.37	29.45	28.74	28.87	3853843
2003-02-21	28.85	29.15	28.32	28.85	5337688
2003-02-24	28.61	28.66	28.19	28.27	4325557
2003-02-25	28.27	28.51	27.53	28.34	5591158
2003-02-26	28.35	28.46	27.80	28.06	6069637
2003-02-27	28.29	28.78	27.98	28.36	4537851
2003-02-28	28.39	29.08	28.37	28.79	5596524
2003-03-03	28.98	29.23	28.38	28.43	4620670
2003-03-04	28.43	28.50	28.09	28.09	4365450
2003-03-05	28.05	28.45	28.00	28.41	6493410
2003-03-06	28.20	28.41	27.85	27.91	5602123
2003-03-07	27.46	28.75	27.42	28.35	6702555
2003-03-10	27.92	28.20	27.18	27.33	5038260
2003-03-11	27.33	27.67	27.00	27.08	5316109
2003-03-12	27.00	27.21	26.49	27.00	8470897
2003-03-13	27.63	28.45	27.37	28.33	7931763
2003-03-14	28.63	29.22	28.41	28.70	6548933
2003-03-17	28.70	30.65	28.52	30.57	8299545
2003-03-18	30.64	30.95	30.37	30.91	7882888
2003-03-19	31.59	31.59	30.54	31.12	6026478
2003-03-20	31.12	31.72	30.67	31.46	5707920
2003-03-21	31.72	32.56	31.03	32.46	7838680
2003-03-24	31.63	31.69	30.86	31.16	6594891
2003-03-25	30.86	30.87	29.96	30.23	11168902
2003-03-26	30.18	30.33	29.88	30.16	7830164
2003-03-27	29.83	29.84	29.33	29.52	8442785
2003-03-28	29.32	29.42	29.08	29.34	5774525
2003-03-31	28.83	28.87	28.42	28.49	6734982
2003-04-01	28.50	29.02	28.17	28.82	7973988
2003-04-02	29.41	30.21	29.41	29.78	6905401
2003-04-03	30.12	30.30	29.69	29.73	4708620
2003-04-04	30.08	30.43	29.80	30.42	5711536
2003-04-07	31.38	31.72	30.65	30.67	8388312
2003-04-08	30.67	30.67	30.11	30.20	5900968
2003-04-09	30.01	30.58	29.40	29.49	7471480
2003-04-10	29.58	30.00	29.19	29.89	7712586
2003-04-11	30.20	30.52	29.51	29.68	6024962
2003-04-14	29.71	30.55	29.66	30.53	4352385
2003-04-15	30.53	31.63	30.39	31.63	8016680
2003-04-16	31.63	31.92	31.09	31.16	5876589
2003-04-17	31.17	32.00	31.16	31.79	4757028
2003-04-21	31.79	31.98	31.08	31.27	3969789
2003-04-22	31.27	32.57	30.96	32.48	6297096
2003-04-23	32.47	32.53	32.06	32.17	6111979
2003-04-24	31.46	32.08	31.33	31.76	8091333
2003-04-25	30.86	31.89	30.86	31.45	4742214
2003-04-28	31.67	32.37	31.62	32.14	4746063
2003-04-29	32.36	33.01	32.00	32.35	5869007
2003-04-30	32.43	32.68	32.08	32.46	5514989
2003-05-01	32.46	32.61	31.72	32.36	4907850
2003-05-02	31.95	33.13	31.95	32.97	5196314
2003-05-05	33.12	33.22	32.64	32.84	4180217
2003-05-06	32.96	33.88	32.93	33.52	6870407
2003-05-07	33.55	33.76	33.16	33.44	5411758
2003-05-08	32.97	33.44	32.77	32.81	5686574
2003-05-09	33.07	34.18	33.02	34.12	8853960
2003-05-12	33.89	35.10	33.86	34.65	7635367
2003-05-13	34.65	34.85	34.43	34.55	5538668
2003-05-14	34.76	35.08	34.61	34.64	7610521
2003-05-15	34.64	35.14	34.53	35.14	5478129
2003-05-16	35.14	35.37	34.81	34.82	7264901
2003-05-19	34.42	34.65	33.91	34.03	6200980
2003-05-20	33.82	34.44	33.60	34.00	8049808
2003-05-21	33.73	34.51	33.56	34.37	6286597
2003-05-22	34.37	34.49	33.91	34.25	6576811
2003-05-23	34.25	34.52	34.12	34.28	3768576
2003-05-27	34.28	35.27	33.66	34.91	6883471
2003-05-28	34.91	36.18	34.91	35.69	7612971
2003-05-29	35.70	36.09	34.81	35.18	8726583
2003-05-30	35.32	36.18	34.64	35.72	6493060
2003-06-02	36.01	36.94	36.00	36.33	7164470
2003-06-03	36.29	36.76	35.92	36.31	4407092
2003-06-04	36.46	37.34	36.39	37.26	5919398
2003-06-05	37.26	37.68	37.04	37.29	7527120
2003-06-06	37.29	38.25	36.86	37.02	6499592
2003-06-09	36.93	37.18	36.49	36.67	5342471
2003-06-10	36.92	37.29	36.61	36.95	4894319
2003-06-11	36.91	37.57	36.80	37.42	4459466
2003-06-12	37.42	37.70	37.05	37.41	4019596
2003-06-13	37.51	37.58	36.79	37.23	3852677
2003-06-16	37.65	38.24	37.41	38.23	5518138
2003-06-17	38.23	38.44	37.52	37.73	5843229
2003-06-18	37.73	38.08	37.17	37.64	4754695
2003-06-19	37.73	37.89	36.79	36.90	5903068
2003-06-20	37.32	37.72	36.64	36.80	8210428
2003-06-23	36.80	36.83	35.88	36.12	4553599
2003-06-24	36.12	36.56	36.01	36.46	3985536
2003-06-25	36.46	37.05	36.36	36.41	6071504
2003-06-26	36.47	36.60	36.13	36.51	4214161
2003-06-27	36.28	36.88	36.20	36.37	4502508
2003-06-30	36.40	36.66	35.84	35.84	6673393
2003-07-01	35.44	36.03	35.18	35.93	6045375
2003-07-02	35.93	36.35	35.92	36.26	4697305
2003-07-03	35.99	36.50	35.84	36.24	2076519
2003-07-07	36.85	37.63	36.79	37.35	5119561
2003-07-08	37.34	38.00	37.15	37.91	3746646
2003-07-09	37.81	38.25	37.44	37.56	3703721
2003-07-10	37.25	37.46	36.72	37.11	3975971
2003-07-11	37.14	37.80	37.14	37.69	3298379
2003-07-14	38.53	39.74	38.47	38.92	8860726
2003-07-15	39.44	39.52	38.59	38.70	6608422
2003-07-16	39.22	39.24	38.39	39.04	5797737
2003-07-17	38.66	38.78	38.10	38.42	4966173
2003-07-18	38.79	39.10	38.52	39.04	4523271
2003-07-21	38.96	38.98	37.94	38.12	3817450
2003-07-22	38.17	38.56	37.64	38.38	3517322
2003-07-23	38.49	38.54	37.94	38.30	3200163
2003-07-24	38.65	39.20	37.90	38.06	4873906
2003-07-25	38.06	39.10	37.70	39.09	4984603
2003-07-28	39.31	39.60	38.51	38.59	10121078
2003-07-29	38.71	39.12	38.00	38.45	6266301
2003-07-30	38.28	38.42	37.98	38.02	4778024
2003-07-31	38.28	38.48	37.72	37.87	5158638
2003-08-01	37.85	37.86	37.12	37.22	5204363
2003-08-04	37.22	37.58	36.62	37.44	5053657
2003-08-05	36.99	37.34	36.32	36.39	6225709
2003-08-06	36.39	37.89	36.32	37.34	6783856
2003-08-07	37.55	38.05	37.25	37.93	4724834
2003-08-08	38.02	38.22	37.72	38.05	3383296
2003-08-11	38.05	38.11	37.30	37.79	3471247
2003-08-12	37.95	38.58	37.94	38.49	5243089
2003-08-13	38.54	38.60	38.13	38.40	3690423
2003-08-14	38.52	39.12	38.35	39.05	4244255
2003-08-15	39.21	39.22	38.78	39.01	3193631
2003-08-18	39.01	39.33	38.88	39.09	3400910
2003-08-19	39.18	39.28	38.82	39.26	3463432
2003-08-20	39.26	39.26	38.84	38.98	3610755
2003-08-21	39.10	39.60	38.98	39.38	5224426
2003-08-22	39.56	39.78	38.74	38.94	4596757
2003-08-25	38.85	38.93	38.54	38.69	3424705
2003-08-26	38.40	38.70	38.00	38.19	4089934
2003-08-27	38.57	38.57	37.97	38.12	3788639
2003-08-28	38.21	38.61	37.70	38.54	3885104
2003-08-29	38.32	38.70	38.31	38.62	2573078
2003-09-02	38.65	39.20	38.39	39.08	3955325
2003-09-03	39.08	39.26	38.69	39.14	5925347
2003-09-04	38.87	39.16	38.86	39.00	2873207
2003-09-05	39.00	39.19	38.67	38.75	3204712
2003-09-08	38.84	39.33	38.75	39.18	3332672
2003-09-09	38.82	39.26	38.77	39.06	4736615
2003-09-10	39.02	39.17	38.49	38.62	4221859
2003-09-11	38.79	39.29	38.79	38.95	4000700
2003-09-12	38.75	38.92	38.21	38.49	5917765
2003-09-15	38.45	38.66	38.27	38.27	4129476
2003-09-16	38.31	38.87	38.31	38.79	5470664
2003-09-17	38.75	39.20	38.70	38.88	3682958
2003-09-18	39.13	40.52	38.98	40.36	9306077
2003-09-19	40.08	40.47	40.08	40.34	8667678
2003-09-22	40.34	40.40	39.80	39.97	5108480
2003-09-23	39.92	40.57	39.92	40.30	5649248
2003-09-24	40.31	40.68	39.32	39.35	6653330
2003-09-25	39.31	39.76	39.09	39.10	4773125
2003-09-26	38.89	38.90	38.35	38.46	5160970
2003-09-29	38.54	39.31	38.54	39.08	4931063
2003-09-30	38.88	39.17	38.40	38.63	5510323
2003-10-01	38.78	39.49	38.68	39.49	4957308
2003-10-02	39.48	39.74	39.22	39.58	2981687
2003-10-03	40.19	40.40	39.86	39.93	4383413
2003-10-06	39.94	40.23	39.67	39.90	2282282
2003-10-07	39.90	40.22	39.45	40.13	3957075
2003-10-08	40.13	40.16	39.65	39.88	2649131
2003-10-09	40.23	40.72	39.96	40.39	5074303
2003-10-10	40.58	41.10	40.53	40.73	4238540
2003-10-13	41.09	41.48	41.05	41.29	3988102
2003-10-14	41.29	42.02	41.16	42.02	5186166
2003-10-15	42.02	42.10	40.94	41.41	7162604
2003-10-16	41.41	41.84	41.18	41.48	4782923
2003-10-17	41.48	41.57	40.80	41.01	3343170
2003-10-20	41.11	41.23	40.88	41.08	4577977
2003-10-21	41.39	41.78	41.33	41.49	3894436
2003-10-22	41.49	41.49	40.27	40.33	4560247
2003-10-23	40.88	41.06	40.04	40.83	4057506
2003-10-24	40.64	40.96	40.35