Historical Prices for C

C Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for C'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 C'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	36.99	37.30	36.99	37.09	122494
1992-11-17	37.09	37.40	36.99	37.09	232392
1992-11-18	36.99	36.99	36.67	36.67	129333
1992-11-19	36.99	37.30	36.78	36.99	392080
1992-11-20	37.30	37.61	37.09	37.40	190760
1992-11-23	37.30	37.51	37.09	37.40	129093
1992-11-24	37.30	38.45	37.30	37.92	336291
1992-11-25	37.72	38.76	37.72	38.34	509896
1992-11-27	38.65	39.07	38.65	38.76	298978
1992-11-30	38.76	39.80	38.76	39.80	386920
1992-12-01	40.22	40.32	39.90	40.32	469705
1992-12-02	40.32	40.53	40.32	40.42	403478
1992-12-03	40.32	40.63	40.01	40.22	346009
1992-12-04	40.42	40.63	40.11	40.22	289381
1992-12-07	40.22	40.22	39.70	39.80	211756
1992-12-08	39.80	40.53	39.80	40.53	278583
1992-12-09	40.53	40.53	40.01	40.01	126333
1992-12-10	40.01	40.42	39.49	40.22	322854
1992-12-11	40.01	40.11	39.59	40.01	182722
1992-12-14	40.01	40.22	39.90	40.01	98619
1992-12-15	39.80	39.80	39.38	39.38	294300
1992-12-16	39.17	39.28	38.86	38.86	287461
1992-12-17	38.97	39.17	38.65	38.86	235270
1992-12-18	39.59	41.57	39.49	41.57	552608
1992-12-21	41.36	41.47	40.22	40.53	402518
1992-12-22	40.63	41.57	40.22	40.53	355606
1992-12-23	40.22	41.15	40.22	40.95	349009
1992-12-24	40.95	41.15	40.63	40.84	169045
1992-12-28	40.63	41.26	39.90	41.26	281942
1992-12-29	41.15	41.15	40.42	40.42	239830
1992-12-30	40.42	40.63	40.01	40.63	259267
1992-12-31	40.63	40.74	40.11	40.32	355366
1993-01-04	40.84	40.95	40.53	40.63	267424
1993-01-05	40.84	40.84	40.11	40.63	444750
1993-01-06	40.74	41.15	40.63	41.05	278343
1993-01-07	41.05	42.61	40.95	41.68	614396
1993-01-08	41.57	41.57	40.84	41.26	585481
1993-01-11	41.05	41.15	40.53	40.53	194240
1993-01-12	40.53	41.57	40.32	41.36	430712
1993-01-13	41.15	41.88	41.05	41.88	226393
1993-01-14	42.51	43.55	42.51	43.34	533292
1993-01-15	43.34	44.07	43.24	43.45	489861
1993-01-18	43.45	43.45	42.93	43.24	258787
1993-01-19	43.13	43.13	42.30	42.51	292860
1993-01-20	42.61	43.34	42.51	43.13	435751
1993-01-21	43.24	43.34	43.03	43.13	241150
1993-01-22	43.34	43.97	43.34	43.76	250388
1993-01-25	43.86	44.18	43.65	44.07	242230
1993-01-26	44.28	44.59	44.07	44.18	264186
1993-01-27	44.38	45.11	44.38	44.38	307737
1993-01-28	44.49	44.90	44.28	44.90	312056
1993-01-29	44.90	44.90	44.28	44.28	198439
1993-02-01	44.18	45.32	43.86	45.11	265264
1993-02-02	45.11	46.16	45.01	46.05	502458
1993-02-03	46.05	47.51	46.05	47.51	780442
1993-02-04	47.93	49.18	47.93	48.86	596758
1993-02-05	48.86	49.07	46.68	46.88	418234
1993-02-08	46.88	48.03	46.68	47.30	301498
1993-02-09	47.09	47.09	46.26	46.26	269584
1993-02-10	46.47	47.20	46.47	46.99	216675
1993-02-11	47.09	47.41	47.09	47.30	187401
1993-02-12	47.41	47.41	46.68	46.68	247029
1993-02-16	46.05	46.16	43.86	43.86	432512
1993-02-17	43.86	44.49	43.76	44.07	222794
1993-02-18	44.59	45.22	43.86	44.18	391480
1993-02-19	44.80	45.84	44.80	45.84	224114
1993-02-22	46.26	46.26	45.01	45.01	319015
1993-02-23	45.11	45.11	43.34	43.34	242350
1993-02-24	43.55	44.59	43.55	43.97	594720
1993-02-25	44.18	46.26	44.18	46.05	214396
1993-02-26	45.63	45.84	44.90	45.74	232392
1993-03-01	46.26	46.26	45.48	45.63	106624
1993-03-02	47.82	47.82	46.57	47.35	360744
1993-03-03	47.35	48.13	47.19	48.13	189330
1993-03-04	47.98	47.98	46.88	47.04	271318
1993-03-05	47.04	47.82	47.04	47.66	336508
1993-03-08	47.66	50.01	47.66	50.01	388820
1993-03-09	55.32	55.95	52.66	55.95	1614396
1993-03-10	56.88	59.07	56.88	58.60	1613996
1993-03-11	58.45	60.01	57.98	60.01	1049441
1993-03-12	59.70	62.20	58.92	61.88	1402668
1993-03-15	62.51	62.82	61.73	62.20	1075517
1993-03-16	62.20	62.35	59.85	59.85	964734
1993-03-17	58.76	59.23	57.82	58.29	938578
1993-03-18	58.13	58.92	57.66	58.76	493205
1993-03-19	58.76	58.76	55.63	56.41	622705
1993-03-22	55.95	57.20	55.32	56.73	362424
1993-03-23	56.26	56.73	55.63	56.10	338908
1993-03-24	56.10	57.98	55.95	57.98	662300
1993-03-25	58.60	59.07	57.51	57.82	426256
1993-03-26	57.98	58.60	57.51	58.60	390820
1993-03-29	58.76	58.92	58.13	58.29	575592
1993-03-30	58.29	58.60	57.82	58.45	333629
1993-03-31	58.76	59.70	57.66	57.66	280197
1993-04-01	57.98	57.98	53.76	55.95	1808528
1993-04-02	55.63	57.35	54.70	56.41	976572
1993-04-05	56.26	56.41	55.95	56.10	456890
1993-04-06	56.10	56.10	55.16	55.32	403698
1993-04-07	55.63	57.51	55.32	57.20	360504
1993-04-08	57.35	57.51	56.73	56.88	448012
1993-04-12	58.13	58.60	58.13	58.29	312272
1993-04-13	59.07	62.20	59.07	61.26	733968
1993-04-14	62.35	62.51	61.57	62.35	572713
1993-04-15	62.51	62.51	60.32	60.48	992490
1993-04-16	61.26	61.26	59.54	59.70	386101
1993-04-19	60.01	60.01	58.13	58.60	391540
1993-04-20	58.13	58.13	56.57	57.66	1013608
1993-04-21	57.82	57.82	56.26	56.88	423056
1993-04-22	57.04	58.13	56.26	57.20	375542
1993-04-23	57.20	57.98	56.88	56.88	296994
1993-04-26	55.95	56.41	52.04	52.04	587350
1993-04-27	52.51	55.48	52.51	55.01	696134
1993-04-28	55.32	57.04	54.85	55.95	298434
1993-04-29	56.26	56.26	54.70	55.48	242602
1993-04-30	55.95	57.51	55.95	57.51	194849
1993-05-03	56.73	56.73	55.63	56.26	253001
1993-05-04	56.26	57.82	55.79	57.04	321230
1993-05-05	56.88	57.35	56.57	56.73	277877
1993-05-06	57.04	57.35	55.95	56.26	366904
1993-05-07	56.41	56.57	55.63	55.79	146937
1993-05-10	55.95	57.66	55.95	57.51	364664
1993-05-11	57.35	57.98	56.10	57.98	367544
1993-05-12	58.29	58.29	57.66	58.13	348186
1993-05-13	58.13	58.13	56.57	57.20	217406
1993-05-14	57.20	57.20	55.01	55.48	263240
1993-05-17	55.48	55.95	54.23	55.63	373544
1993-05-18	55.63	56.26	54.38	56.10	339788
1993-05-19	56.10	56.73	54.70	56.57	556076
1993-05-20	56.88	58.60	56.73	57.98	830354
1993-05-21	58.13	58.13	57.20	57.82	598469
1993-05-24	57.51	57.98	57.04	57.51	202928
1993-05-25	57.20	57.35	56.73	57.35	207728
1993-05-26	57.35	59.23	57.04	59.23	786281
1993-05-27	59.70	59.70	58.45	59.23	414016
1993-05-28	59.23	59.23	57.98	57.98	237564
1993-06-01	57.51	58.29	57.35	57.98	663020
1993-06-02	58.45	59.07	58.13	58.92	448732
1993-06-03	58.92	58.92	57.66	58.29	336588
1993-06-04	57.82	58.13	56.88	57.51	238444
1993-06-07	57.66	57.82	55.01	55.01	326910
1993-06-08	55.01	56.73	54.38	55.48	322590
1993-06-09	55.63	55.95	54.38	55.16	317152
1993-06-10	55.01	55.16	54.70	55.01	311952
1993-06-11	55.32	56.41	55.01	55.32	320350
1993-06-14	55.32	57.35	55.32	57.35	559756
1993-06-15	57.04	57.20	56.57	56.73	147976
1993-06-16	56.57	57.35	56.57	56.73	328829
1993-06-17	56.88	56.88	56.57	56.73	130940
1993-06-18	56.57	56.57	56.10	56.26	257800
1993-06-21	56.41	57.20	56.10	57.20	243962
1993-06-22	57.04	57.51	56.88	57.51	273797
1993-06-23	57.51	58.29	56.88	57.20	212848
1993-06-24	57.51	61.73	57.51	61.57	985532
1993-06-25	60.95	62.35	60.79	62.35	821636
1993-06-28	62.04	65.95	62.04	65.79	1052001
1993-06-29	66.10	66.10	64.70	65.17	353466
1993-06-30	64.85	66.10	64.85	65.79	322910
1993-07-01	66.10	66.10	63.92	64.85	466009
1993-07-02	64.23	64.38	62.98	63.13	350826
1993-07-06	63.29	63.76	62.20	62.67	609908
1993-07-07	62.51	65.01	62.04	64.70	673897
1993-07-08	64.70	67.04	64.70	66.89	793080
1993-07-09	66.73	67.04	64.70	65.32	591670
1993-07-12	64.38	67.67	64.38	67.51	790840
1993-07-13	67.51	67.82	65.48	65.48	874508
1993-07-14	65.79	65.79	64.38	64.38	854590
1993-07-15	64.38	65.01	64.07	64.85	493285
1993-07-16	64.85	65.32	63.92	64.38	378662
1993-07-19	64.23	65.79	64.07	65.48	571753
1993-07-20	65.79	67.35	65.48	66.73	864109
1993-07-21	66.57	67.98	66.57	67.51	647181
1993-07-22	67.51	67.67	65.17	65.48	453372
1993-07-23	65.17	67.35	65.17	66.89	325390
1993-07-26	66.73	67.98	66.57	66.89	376822
1993-07-27	67.20	67.51	66.89	66.89	398180
1993-07-28	66.89	67.98	66.42	67.20	438573
1993-07-29	67.82	68.45	67.20	67.98	458410
1993-07-30	68.14	68.45	66.89	67.51	462489
1993-08-02	67.82	68.45	67.51	67.82	429694
1993-08-03	68.76	69.23	68.29	68.76	810597
1993-08-04	68.60	68.92	68.14	68.60	297474
1993-08-05	68.92	68.92	67.67	67.82	106944
1993-08-06	68.14	68.76	67.98	68.76	263160
1993-08-09	68.76	71.26	68.60	70.95	793400
1993-08-10	71.26	71.89	70.79	70.95	312592
1993-08-11	71.26	71.26	70.01	70.17	264040
1993-08-12	70.17	70.79	69.54	70.01	363624
1993-08-13	70.17	71.10	69.70	69.85	263320
1993-08-16	70.01	70.01	69.07	69.39	325550
1993-08-17	69.39	69.39	68.14	68.92	444892
1993-08-18	68.60	68.76	67.20	68.60	354585
1993-08-19	68.60	70.64	68.45	70.48	242922
1993-08-20	70.64	70.64	68.76	69.07	403778
1993-08-23	69.07	70.17	68.92	69.85	235244
1993-08-24	69.07	70.64	67.98	70.64	406338
1993-08-25	71.10	72.98	70.95	71.26	457690
1993-08-26	71.26	72.98	70.48	72.67	354665
1993-08-27	72.20	72.20	71.10	71.26	341628
1993-08-30	71.26	72.51	71.26	72.09	167253
1993-08-31	72.09	73.97	71.68	73.97	382621
1993-09-01	73.55	74.80	73.14	74.80	466489
1993-09-02	74.80	75.43	72.93	73.34	664819
1993-09-03	73.34	74.18	72.30	73.97	269178
1993-09-07	73.76	75.22	72.93	72.93	310572
1993-09-08	72.51	73.55	69.18	70.84	454970
1993-09-09	70.43	72.93	70.43	72.93	393600
1993-09-10	73.76	75.64	73.76	75.01	528159
1993-09-13	75.43	77.30	75.43	76.05	412017
1993-09-14	75.64	77.93	75.64	77.51	591270
1993-09-15	76.68	78.76	76.26	78.55	679757
1993-09-16	78.14	78.55	77.30	78.35	270618
1993-09-17	77.09	78.76	76.68	78.76	762964
1993-09-20	80.01	80.01	78.14	78.76	449031
1993-09-21	77.51	77.51	73.76	76.68	598229
1993-09-22	79.60	80.01	77.30	78.97	1465699
1993-09-23	79.39	81.05	79.18	80.64	1459280
1993-09-24	80.64	80.85	80.22	80.85	685636
1993-09-27	80.85	81.68	80.85	81.68	570453
1993-09-28	81.68	82.51	81.47	82.51	580471
1993-09-29	82.51	82.51	81.26	81.89	387240
1993-09-30	81.68	81.68	79.18	79.60	471648
1993-10-01	79.80	80.22	79.80	80.01	379502
1993-10-04	80.01	80.22	79.60	79.60	384841
1993-10-05	80.01	80.01	79.60	80.01	328149
1993-10-06	79.60	79.80	78.76	79.39	431814
1993-10-07	79.18	79.39	77.72	77.93	281956
1993-10-08	77.09	77.93	76.89	77.51	392340
1993-10-11	77.51	77.72	77.30	77.72	267918
1993-10-12	78.35	80.64	78.35	80.43	986251
1993-10-13	80.01	80.22	79.39	80.01	711612
1993-10-14	80.01	81.05	78.97	81.05	732129
1993-10-15	81.05	81.05	78.35	78.35	690375
1993-10-18	78.55	79.18	77.09	77.51	738188
1993-10-19	77.72	79.18	75.64	75.84	1014566
1993-10-20	76.68	76.68	74.59	75.22	622285
1993-10-21	74.80	75.64	73.97	74.39	218966
1993-10-22	75.43	76.26	74.18	74.39	331449
1993-10-25	75.22	75.22	73.14	73.55	422035
1993-10-26	73.34	73.55	71.26	72.30	717611
1993-10-27	72.09	73.55	71.47	71.68	331149
1993-10-28	71.05	73.76	70.64	73.14	526420
1993-10-29	73.14	74.18	72.93	73.55	358385
1993-11-01	73.34	73.34	71.89	72.72	235283
1993-11-02	72.30	72.51	69.18	70.64	487305
1993-11-03	70.64	70.84	66.47	66.89	1193160
1993-11-04	67.51	67.93	66.47	67.09	1010427
1993-11-05	67.09	67.93	66.89	67.72	542557
1993-11-08	68.14	70.84	67.93	70.22	574292
1993-11-09	71.26	72.51	70.43	70.84	688635
1993-11-10	70.64	70.84	70.01	70.64	515021
1993-11-11	70.64	71.26	70.64	70.64	294434
1993-11-12	70.64	70.64	68.34	69.59	381241
1993-11-15	69.59	69.80	68.55	68.97	411057
1993-11-16	69.18	70.01	68.14	68.34	294914
1993-11-17	68.34	68.76	67.51	67.93	346507
1993-11-18	67.51	67.51	66.05	66.26	562834
1993-11-19	66.26	67.09	66.05	66.68	618866
1993-11-22	66.26	66.26	64.80	65.22	376382
1993-11-23	66.68	67.51	66.05	67.51	450951
1993-11-24	67.09	67.72	66.26	66.26	556715
1993-11-26	67.09	67.09	66.47	66.68	80147
1993-11-29	67.09	67.30	66.68	66.89	362524
1993-11-30	66.68	66.68	65.43	66.68	429234
1993-12-01	67.09	68.97	67.09	68.14	519461
1993-12-02	68.14	68.76	67.51	67.93	377942
1993-12-03	68.14	68.97	67.93	68.97	452991
1993-12-06	68.97	71.47	68.97	71.47	373263
1993-12-07	71.47	72.09	70.01	70.22	322150
1993-12-08	70.22	70.22	68.76	69.39	233004
1993-12-09	70.01	70.43	69.80	70.01	272838
1993-12-10	70.22	70.22	68.34	68.55	154535
1993-12-13	68.76	68.76	66.68	68.55	288075
1993-12-14	68.34	68.34	66.68	66.89	180811
1993-12-15	66.68	66.68	64.80	65.22	465529
1993-12-16	65.84	67.30	64.80	65.22	408117
1993-12-17	65.43	66.47	65.43	66.26	499364
1993-12-20	66.26	66.68	65.22	65.84	252201
1993-12-21	65.84	65.84	64.38	64.80	500144
1993-12-22	64.80	66.26	64.80	66.05	612627
1993-12-23	66.26	67.51	66.05	66.05	640582
1993-12-27	66.05	66.89	66.05	66.68	388080
1993-12-28	66.68	66.68	65.84	65.84	321190
1993-12-29	65.63	65.84	64.18	64.80	522760
1993-12-30	63.97	64.18	62.72	63.34	1109292
1993-12-31	63.76	65.63	63.55	64.80	892905
1994-01-03	65.84	67.93	65.43	67.30	560434
1994-01-04	67.30	68.34	66.89	67.51	617966
1994-01-05	67.30	67.51	66.89	67.09	448911
1994-01-06	67.09	67.51	66.26	66.47	354605
1994-01-07	66.05	68.55	66.05	68.34	722710
1994-01-10	68.55	68.55	66.89	67.30	555815
1994-01-11	67.30	67.51	66.26	66.68	466849
1994-01-12	66.26	67.09	65.84	66.68	635423
1994-01-13	66.68	67.09	66.26	66.47	485086
1994-01-14	66.05	66.68	66.05	66.47	596309
1994-01-17	66.26	66.26	65.63	65.84	696254
1994-01-18	66.68	66.68	65.84	65.84	450891
1994-01-19	65.84	66.68	65.63	66.05	358745
1994-01-20	66.05	66.05	65.43	65.43	243082
1994-01-21	65.63	66.26	65.43	65.43	406558
1994-01-24	65.01	66.26	64.59	65.84	601708
1994-01-25	66.05	66.26	65.63	66.05	410637
1994-01-26	65.84	67.51	65.63	67.09	840772
1994-01-27	67.51	68.76	66.89	68.55	859130
1994-01-28	69.18	70.64	69.18	69.18	692055
1994-01-31	69.80	71.89	68.55	70.22	662359
1994-02-01	69.59	71.26	68.55	70.43	489705
1994-02-02	70.64	71.47	70.22	71.47	231984
1994-02-03	70.84	70.84	69.39	70.01	209667
1994-02-04	69.59	69.80	64.80	64.80	747606
1994-02-07	64.18	66.47	64.18	66.26	1191240
1994-02-08	65.84	65.84	65.22	65.43	540038
1994-02-09	65.84	67.09	65.63	66.47	524620
1994-02-10	66.05	67.09	66.05	66.68	606568
1994-02-11	66.68	67.30	65.84	66.26	492885
1994-02-14	65.84	66.68	65.63	65.84	284776
1994-02-15	65.43	66.47	65.22	65.22	632604
1994-02-16	65.84	65.84	65.22	65.22	533798
1994-02-17	66.68	66.68	64.59	64.59	787440
1994-02-18	64.59	64.80	63.13	63.13	845512
1994-02-22	63.13	63.97	62.72	63.55	605908
1994-02-23	63.76	63.76	63.13	63.55	290295
1994-02-24	62.93	63.55	61.68	61.88	530739
1994-02-25	61.88	63.13	61.88	62.51	421495
1994-02-28	62.72	63.34	60.84	61.88	873228
1994-03-01	61.68	61.88	58.97	59.38	1174202
1994-03-02	58.97	59.38	57.93	58.76	964114
1994-03-03	58.76	59.59	58.34	58.76	1329939
1994-03-04	59.18	60.43	58.97	59.38	824935
1994-03-07	60.22	60.43	59.59	59.59	840053
1994-03-08	59.80	60.22	57.72	58.34	1041502
1994-03-09	58.34	60.01	58.34	59.80	774782
1994-03-10	60.01	60.01	58.97	59.18	310692
1994-03-11	58.97	60.84	58.76	60.01	755945
1994-03-14	61.05	61.05	60.01	60.22	516701
1994-03-15	61.26	62.72	61.05	62.30	748986
1994-03-16	62.51	62.93	61.68	62.30	484786
1994-03-17	62.30	62.30	61.68	62.09	605008
1994-03-18	61.47	61.68	60.01	60.01	762004
1994-03-21	60.43	60.43	59.59	60.01	617546
1994-03-22	60.43	62.09	60.22	61.47	521140
1994-03-23	61.88	64.38	61.68	64.18	597209
1994-03-24	63.76	63.76	62.51	62.72	464449
1994-03-25	62.72	62.93	61.68	61.88	412137
1994-03-28	61.88	61.88	59.59	60.43	1053081
1994-03-29	60.01	60.22	57.93	58.13	644962
1994-03-30	58.34	59.18	57.30	57.51	585271
1994-03-31	57.93	58.97	57.30	58.76	517961
1994-04-04	56.26	57.93	56.26	57.93	675797
1994-04-05	59.18	59.38	58.13	58.97	516581
1994-04-06	58.55	59.38	57.72	58.34	574712
1994-04-07	58.34	58.76	57.09	58.55	393180
1994-04-08	58.55	58.76	58.13	58.55	313632
1994-04-11	58.97	61.68	58.55	60.43	660260
1994-04-12	60.43	61.88	60.43	60.63	471348
1994-04-13	60.43	60.84	58.34	59.80	512922
1994-04-14	59.59	60.01	58.76	59.18	353885
1994-04-15	58.76	59.59	58.76	59.18	370383
1994-04-18	59.18	60.01	57.72	57.93	709812
1994-04-19	57.51	58.55	57.51	57.93	480526
1994-04-20	57.93	58.55	55.84	57.72	611307
1994-04-21	57.30	58.55	56.26	56.26	651021
1994-04-22	56.47	58.76	56.47	58.76	548256
1994-04-25	58.34	58.97	57.30	57.72	273438
1994-04-26	58.34	58.76	57.09	58.13	465589
1994-04-28	58.55	59.59	57.09	57.30	469308
1994-04-29	56.88	57.93	56.88	57.93	423655
1994-05-02	57.51	57.93	56.68	57.30	451371
1994-05-03	57.09	58.13	57.09	57.93	307992
1994-05-04	57.72	58.97	57.51	58.76	290295
1994-05-05	59.18	59.38	57.51	57.93	269718
1994-05-06	57.93	57.93	56.47	57.09	419396
1994-05-09	56.47	56.68	55.43	55.43	533019
1994-05-10	55.84	56.26	55.63	55.84	599429
1994-05-11	55.43	55.63	54.38	54.59	343267
1994-05-12	55.01	55.01	53.55	53.97	473388
1994-05-13	54.17	54.59	53.55	54.59	316211
1994-05-16	54.59	54.80	53.76	54.38	356345
1994-05-17	54.59	56.68	53.55	56.68	373263
1994-05-18	57.09	58.76	56.05	57.93	419816
1994-05-19	58.34	58.76	57.09	57.93	430794
1994-05-20	59.18	59.18	58.55	58.97	392700
1994-05-23	59.18	59.18	56.68	56.68	518501
1994-05-24	57.09	57.51	56.88	56.88	317351
1994-05-25	57.30	57.93	53.97	56.88	265939
1994-05-26	57.09	57.30	54.59	55.22	855350
1994-05-27	55.22	55.84	54.38	55.84	335888
1994-05-31	55.01	55.22	54.59	54.80	271698
1994-06-01	54.59	55.63	54.38	55.22	679097
1994-06-02	55.43	55.63	53.76	53.97	756125
1994-06-03	53.76	55.01	53.13	54.80	1247391
1994-06-06	55.22	55.63	54.59	55.01	722410
1994-06-07	55.22	55.43	54.80	54.80	362824
1994-06-08	55.63	55.63	55.01	55.22	552576
1994-06-09	55.43	56.26	55.01	56.26	342367
1994-06-10	56.47	56.68	55.84	55.84	316271
1994-06-13	56.26	56.26	55.84	55.84	107862
1994-06-14	57.93	59.38	57.30	59.18	941617
1994-06-15	59.18	60.84	58.55	60.43	932619
1994-06-16	60.01	60.22	59.18	59.38	307152
1994-06-17	59.59	59.59	57.72	57.93	655580
1994-06-20	55.84	56.68	55.84	56.68	527799
1994-06-21	56.47	56.47	55.22	55.84	564694
1994-06-22	56.47	56.68	55.43	55.63	471408
1994-06-23	55.22	55.63	54.59	54.59	658340
1994-06-24	54.17	54.59	53.76	53.97	389520
1994-06-27	53.55	53.97	53.55	53.97	325630
1994-06-28	53.97	54.38	53.34	53.34	528339
1994-06-29	52.92	55.63	52.92	55.63	431694
1994-06-30	55.01	55.84	53.55	53.76	340148
1994-07-01	54.17	54.17	53.34	53.97	433853
1994-07-05	53.76	53.97	52.09	52.51	291615
1994-07-06	52.51	53.55	52.09	53.34	555995
1994-07-07	53.34	53.76	52.92	53.13	273318
1994-07-08	52.72	53.55	52.72	53.34	332769
1994-07-11	53.13	53.34	51.88	52.30	303673
1994-07-12	52.51	52.51	51.67	51.67	431814
1994-07-13	51.67	52.51	51.67	51.88	478427
1994-07-14	52.30	52.30	51.67	52.30	1299584
1994-07-15	52.09	52.51	51.67	52.09	854330
1994-07-18	52.30	53.97	51.88	53.55	454370
1994-07-19	53.55	54.59	52.92	53.55	521620
1994-07-20	53.55	55.01	53.13	54.80	449271
1994-07-21	55.22	55.84	54.38	55.63	400798
1994-07-22	55.84	56.47	55.63	56.05	420595
1994-07-25	56.05	56.05	54.80	55.01	247161
1994-07-26	55.22	55.22	53.97	54.38	339608
1994-07-27	54.38	55.43	53.97	55.43	267318
1994-07-28	55.22	56.05	54.80	54.80	240502
1994-07-29	55.01	55.63	54.59	55.22	360544
1994-08-01	55.84	56.88	55.63	56.88	454550
1994-08-02	56.68	57.51	56.26	57.51	441172
1994-08-03	57.51	57.72	56.47	56.68	400618
1994-08-04	56.68	56.68	55.22	55.43	242002
1994-08-05	55.22	55.84	55.22	55.63	401818
1994-08-08	55.63	57.09	55.43	56.47	321250
1994-08-09	56.05	56.68	55.84	56.05	195869
1994-08-10	55.84	56.47	55.84	55.84	158615
1994-08-11	56.05	56.68	55.63	55.63	156335
1994-08-12	55.63	56.68	55.63	56.68	163054
1994-08-15	56.68	57.72	56.68	57.30	351126
1994-08-16	57.51	58.34	57.51	57.72	362284
1994-08-17	57.93	58.34	57.72	57.93	196889
1994-08-18	57.93	58.34	57.51	57.72	364984
1994-08-19	58.13	58.13	57.72	57.93	186391
1994-08-22	57.51	57.51	56.88	57.09	236843
1994-08-23	57.51	59.59	57.51	58.97	613646
1994-08-24	59.80	60.43	59.18	60.22	601768
1994-08-25	60.01	60.63	60.01	60.22	331929
1994-08-26	60.84	61.05	60.22	61.05	440273
1994-08-29	61.05	61.68	61.05	61.26	209427
1994-08-30	61.05	61.88	60.22	61.47	275957
1994-08-31	61.05	61.88	61.05	61.68	300433
1994-09-01	61.05	61.88	60.84	61.47	381961
1994-09-02	61.47	61.68	60.84	61.26	205288
1994-09-06	60.84	61.26	60.63	61.05	198209
1994-09-07	60.84	61.88	60.63	61.26	228204
1994-09-08	61.47	61.47	60.84	60.84	245122
1994-09-09	60.43	60.43	59.18	59.59	292275
1994-09-12	59.38	59.59	58.13	58.34	204688
1994-09-13	58.55	58.97	58.55	58.76	230904
1994-09-14	58.34	58.97	58.13	58.76	212007
1994-09-15	58.34	59.18	58.34	59.18	173493
1994-09-16	58.97	58.97	58.13	58.34	444892
1994-09-19	58.76	58.97	56.26	56.47	344947
1994-09-20	56.05	56.05	55.01	55.01	796499
1994-09-21	55.01	55.22	54.17	54.17	624205
1994-09-22	54.17	55.22	54.17	54.80	593190
1994-09-23	55.01	55.01	53.55	53.55	507162
1994-09-26	53.76	54.17	53.34	54.17	525100
1994-09-27	54.59	54.59	53.34	53.55	248541
1994-09-28	53.55	55.63	53.55	55.63	396119
1994-09-29	55.43	55.63	54.38	54.38	151896
1994-09-30	54.17	55.22	53.97	54.80	201748
1994-10-03	54.59	54.80	53.76	54.38	228024
1994-10-04	53.76	53.76	52.51	52.51	599369
1994-10-05	52.30	52.92	51.88	52.30	402778
1994-10-06	52.51	52.92	52.30	52.30	271278
1994-10-07	52.51	53.34	52.51	52.51	208047
1994-10-10	52.92	54.38	52.92	53.55	226045
1994-10-11	53.97	55.43	53.97	54.80	311472
1994-10-12	54.80	54.80	53.97	53.97	250581
1994-10-13	55.22	56.68	55.01	55.63	319991
1994-10-14	55.63	55.63	54.80	54.80	190710
1994-10-17	55.01	55.01	53.76	54.17	357185
1994-10-18	54.17	55.84	53.97	55.01	270858
1994-10-19	55.01	56.68	55.01	56.47	400918
1994-10-20	56.47	56.47	54.59	55.22	281776
1994-10-21	55.22	55.43	54.80	55.22	229824
1994-10-24	55.01	55.63	54.38	54.80	278957
1994-10-25	54.80	55.43	54.17	55.43	739928
1994-10-26	56.68	56.68	56.05	56.47	390540
1994-10-27	56.68	57.09	56.05	56.26	430074
1994-10-28	56.05	57.51	56.05	57.51	693315
1994-10-31	57.72	58.13	57.51	57.93	354305
1994-11-01	56.68	58.34	56.68	58.34	593669
1994-11-02	57.93	58.13	57.30	57.30	326650
1994-11-03	57.72	58.13	57.09	57.30	547296
1994-11-04	57.09	57.51	55.22	55.22	283276
1994-11-07	55.01	56.68	55.01	56.68	397619
1994-11-08	56.47	57.51	56.47	56.88	312552
1994-11-09	57.51	57.72	56.05	56.26	404518
1994-11-10	55.01	56.26	55.01	55.63	345307
1994-11-11	55.43	56.05	55.01	55.22	648381
1994-11-14	55.22	55.84	55.01	55.43	375362
1994-11-15	55.84	56.47	55.63	56.26	427134
1994-11-16	56.05	56.26	55.22	55.63	427254
1994-11-17	55.63	56.05	54.38	54.38	319751
1994-11-18	54.17	54.59	53.34	53.76	414836
1994-11-21	53.76	53.76	53.13	53.13	426715
1994-11-22	53.13	53.13	51.67	51.67	438173
1994-11-23	51.88	53.13	51.67	52.92	402658
1994-11-25	53.13	53.55	53.13	53.55	105823
1994-11-28	52.92	54.17	52.72	53.76	343807
1994-11-29	53.34	53.76	53.13	53.76	215486
1994-11-30	53.97	55.01	53.76	54.59	343567
1994-12-01	54.59	54.59	53.55	53.97	428034
1994-12-02	53.97	55.43	53.97	55.43	322450
1994-12-05	55.22	56.26	55.22	55.84	509442
1994-12-06	55.63	55.84	54.38	55.43	293654
1994-12-07	54.80	54.80	54.38	54.38	760564
1994-12-08	53.97	54.17	52.72	53.13	495524
1994-12-09	52.72	52.72	51.47	52.09	467388
1994-12-12	52.30	52.72	50.63	52.72	631104
1994-12-13	52.30	52.51	51.67	52.51	649041
1994-12-14	52.51	53.76	52.51	52.92	595709
1994-12-15	52.72	53.97	51.26	53.13	599969
1994-12-16	54.17	54.17	53.13	53.13	682576
1994-12-19	53.13	54.80	53.13	54.59	287595
1994-12-20	55.01	55.22	53.76	53.97	484846
1994-12-21	53.76	56.05	53.76	55.01	895904
1994-12-22	54.80	55.22	52.51	52.51	1266589
1994-12-23	53.55	54.59	53.34	54.17	212847
1994-12-27	54.59	56.05	54.59	56.05	344947
1994-12-28	55.84	56.26	55.01	55.22	185731
1994-12-29	55.01	55.22	54.17	55.01	293774
1994-12-30	55.22	55.22	53.97	53.97	290955
1995-01-03	53.97	55.43	53.97	55.01	299834
1995-01-04	55.01	56.05	55.01	55.63	512022
1995-01-05	55.84	56.05	55.22	55.84	537038
1995-01-06	55.63	57.72	55.63	57.51	1032684
1995-01-09	57.30	57.72	56.68	57.30	458390
1995-01-10	57.09	58.34	57.09	58.13	588390
1995-01-11	58.34	58.97	57.09	57.72	445912
1995-01-12	57.72	58.34	57.30	57.30	244462
1995-01-13	57.51	58.76	56.88	58.34	344287
1995-01-16	58.55	60.43	58.55	60.22	488025
1995-01-17	60.01	60.63	57.93	58.97	713951
1995-01-18	59.18	59.59	58.76	59.59	285016
1995-01-19	59.18	59.18	57.72	58.13	342907
1995-01-20	58.13	58.13	57.09	57.51	327309
1995-01-23	57.30	57.30	56.68	57.09	530319
1995-01-24	57.30	58.76	56.68	58.34	429894
1995-01-25	57.93	61.26	57.51	59.38	384361
1995-01-26	59.38	60.01	59.18	59.80	313392
1995-01-27	60.01	60.63	59.59	60.43	361084
1995-01-30	60.43	61.05	59.80	61.05	909522
1995-01-31	60.43	61.47	60.22	61.47	509382
1995-02-01	61.68	62.72	61.47	61.68	722290
1995-02-02	60.84	62.09	60.43	62.09	321910
1995-02-03	62.51	65.84	62.51	65.84	1504633
1995-02-06	64.80	65.63	64.59	65.63	752406
1995-02-07	65.01	65.43	64.80	65.22	669498
1995-02-08	65.01	65.63	65.01	65.43	426175
1995-02-09	65.63	66.47	65.01	65.22	1092255
1995-02-10	65.01	65.84	64.38	64.80	368523
1995-02-13	64.38	65.01	64.18	64.80	277397
1995-02-14	65.22	65.43	64.18	64.80	312972
1995-02-15	64.59	66.05	64.18	65.63	329649
1995-02-16	65.43	65.63	63.97	64.80	387780
1995-02-17	65.01	65.22	64.38	64.38	334328
1995-02-21	64.38	65.63	64.38	64.80	291735
1995-02-22	65.01	65.43	64.59	64.59	381841
1995-02-23	65.22	66.05	64.80	65.22	449811
1995-02-24	65.22	66.26	64.91	66.26	339908
1995-02-27	64.80	65.43	64.59	65.22	432414
1995-02-28	65.01	65.01	64.18	64.80	271638
1995-03-01	64.80	65.22	63.76	63.76	405898
1995-03-02	63.76	63.97	62.93	63.34	613826
1995-03-03	62.93	62.93	62.09	62.72	541657
1995-03-06	62.30	62.30	61.88	62.09	407877
1995-03-07	61.88	61.88	61.05	61.26	495644
1995-03-08	61.68	62.09	61.47	61.88	308112
1995-03-09	61.68	62.09	61.05	61.47	219806
1995-03-10	61.47	63.97	61.05	62.93	386101
1995-03-13	63.34	63.97	62.72	63.76	320890
1995-03-14	64.18	65.01	64.18	64.59	316571
1995-03-15	64.18	64.59	63.76	63.97	179252
1995-03-16	63.55	65.43	63.55	65.43	507042
1995-03-17	65.43	65.63	64.18	64.59	494264
1995-03-20	64.80	65.01	63.97	64.59	238583
1995-03-21	64.38	64.59	62.93	63.34	426235
1995-03-22	63.34	64.59	63.34	64.38	436013
1995-03-23	64.18	64.18	63.55	63.76	347886
1995-03-24	63.76	65.22	63.76	65.01	430074
1995-03-27	65.01	65.43	64.38	65.43	321670
1995-03-28	65.22	65.22	64.38	64.80	241822
1995-03-29	65.22	66.05	64.18	64.38	481366
1995-03-30	65.22	65.22	64.38	64.38	310452
1995-03-31	64.18	64.59	63.76	64.38	346267
1995-04-03	64.18	64.59	63.13	63.55	449151
1995-04-04	63.76	65.01	63.76	65.01	198929
1995-04-05	64.59	65.01	64.18	64.38	248361
1995-04-06	64.38	65.63	64.38	65.43	283756
1995-04-07	65.84	66.26	65.01	65.84	278537
1995-04-10	65.63	66.26	65.63	66.26	392040
1995-04-11	66.47	66.89	65.43	66.05	267858
1995-04-12	65.63	65.84	64.80	65.84	204748
1995-04-13	65.63	66.26	65.43	65.63	316811
1995-04-17	66.26	67.51	66.05	66.68	857090
1995-04-18	66.26	66.89	66.05	66.89	302593
1995-04-19	66.89	66.89	66.05	66.26	392340
1995-04-20	66.05	66.26	64.59	64.80	460369
1995-04-21	65.22	66.05	64.80	65.63	415136
1995-04-24	65.43	68.34	65.43	68.34	578432
1995-04-25	68.14	68.14	67.09	67.72	263059
1995-04-26	67.51	68.55	67.09	68.34	344107
1995-04-27	68.34	69.18	68.34	69.18	581071
1995-04-28	68.97	69.39	68.76	68.97	347946
1995-05-01	68.97	68.97	68.55	68.76	336308
1995-05-02	68.34	68.97	67.51	68.34	349086
1995-05-03	68.76	70.01	68.55	69.80	476567
1995-05-04	70.22	72.09	70.01	70.22	551436
1995-05-05	70.84	71.89	70.43	71.05	394019
1995-05-08	70.43	71.26	69.59	71.05	382681
1995-05-09	71.26	72.51	71.26	72.30	496784
1995-05-10	72.51	73.34	72.30	73.34	436253
1995-05-11	72.93	73.14	71.68	71.68	377882
1995-05-12	71.68	72.93	70.01	70.43	505663
1995-05-15	71.05	73.14	70.43	73.14	345067
1995-05-16	72.51	72.72	72.30	72.51	297854
1995-05-17	71.68	71.68	70.84	71.26	292935
1995-05-18	71.05	71.05	68.97	69.39	384721
1995-05-19	69.18	70.22	68.76	70.22	536678
1995-05-22	70.43	71.26	69.80	69.80	494864
1995-05-23	69.59	70.64	69.18	70.64	485266
1995-05-24	71.05	71.89	70.43	70.43	684256
1995-05-25	70.22	70.22	68.97	69.18	449751
1995-05-26	69.18	70.22	68.76	69.80	482326
1995-05-30	69.39	69.59	68.24	69.39	385801
1995-05-31	69.80	70.43	69.18	70.22	331149
1995-06-01	70.84	72.51	70.64	72.51	465649
1995-06-02	72.51	74.39	71.89	74.18	665179
1995-06-05	73.97	75.01	73.76	73.97	487005
1995-06-06	73.76	73.76	72.51	73.34	275657
1995-06-07	72.51	72.51	70.22	71.05	580411
1995-06-08	71.05	71.26	69.80	70.01	270978
1995-06-09	70.22	70.22	68.14	69.18	443992
1995-06-12	69.59	70.22	68.97	69.80	346027
1995-06-13	70.01	71.05	69.59	71.05	399239
1995-06-14	71.05	71.05	70.01	70.01	200189
1995-06-15	70.43	70.43	69.59	70.01	245062
1995-06-16	70.01	70.43	69.80	70.01	445492
1995-06-19	70.01	72.09	70.01	71.89	189030
1995-06-20	71.68	71.89	70.64	70.64	177032
1995-06-21	71.68	72.72	71.68	72.09	473927
1995-06-22	72.72	74.39	72.51	74.39	414776
1995-06-23	74.18	74.39	73.55	74.18	318971
1995-06-26	74.18	74.18	71.89	71.89	260479
1995-06-27	71.47	72.09	70.64	70.84	311592
1995-06-28	71.05	72.09	70.64	71.05	258380
1995-06-29	71.89	72.72	71.05	72.72	462289
1995-06-30	72.72	73.76	72.72	72.93	368163
1995-07-03	73.34	73.97	73.34	73.97	186871
1995-07-05	73.76	74.59	73.55	74.39	316691
1995-07-06	74.39	74.80	73.76	74.80	344287
1995-07-07	75.01	77.51	75.01	76.89	632244
1995-07-10	76.68	77.30	76.68	77.09	307152
1995-07-11	76.68	77.30	76.47	76.47	403078
1995-07-12	76.26	77.30	76.26	77.09	386761
1995-07-13	77.09	77.30	76.26	76.26	301153
1995-07-14	76.05	76.26	75.43	75.64	215126
1995-07-17	77.51	78.76	77.09	78.55	557615
1995-07-18	78.35	78.35	77.30	78.35	411657
1995-07-19	77.51	77.51	74.59	75.43	371403
1995-07-20	75.43	76.05	74.39	74.59	302353
1995-07-21	74.59	75.43	74.39	74.59	214046
1995-07-24	74.80	76.05	74.80	75.43	272058
1995-07-25	75.64	75.84	74.18	75.84	701593
1995-07-26	75.84	77.30	75.84	77.30	379622
1995-07-27	77.51	78.14	76.89	77.51	244462
1995-07-28	77.72	78.35	77.51	78.35	280157
1995-07-31	77.93	79.18	77.93	78.97	386521
1995-08-01	78.97	78.97	78.14	78.35	306613
1995-08-02	79.18	79.80	78.97	79.18	255740
1995-08-03	78.35	78.76	77.51	78.35	287115
1995-08-04	78.35	78.76	78.14	78.55	814916
1995-08-07	79.18	80.22	78.76	80.01	225745
1995-08-08	80.43	80.43	79.39	80.22	310272
1995-08-09	80.01	80.01	79.39	79.60	142837
1995-08-10	79.80	80.01	78.35	78.55	319451
1995-08-11	78.55	78.55	77.51	78.35	346087
1995-08-14	78.35	79.18	78.14	78.76	467688
1995-08-15	78.97	79.18	77.93	78.76	503983
1995-08-16	78.35	78.55	77.72	78.35	252861
1995-08-17	78.55	78.55	77.09	77.09	170553
1995-08-18	77.51	78.55	77.30	78.55	271758
1995-08-21	78.55	79.60	78.35	78.35	338948
1995-08-22	78.97	79.60	78.76	79.60	288195
1995-08-23	79.80	79.80	78.97	79.80	160774
1995-08-24	79.60	81.05	79.60	80.85	384541
1995-08-25	80.85	82.30	80.85	82.30	327669
1995-08-28	82.30	82.30	80.64	80.64	294914
1995-08-29	80.64	80.64	80.01	80.22	273078
1995-08-30	80.22	80.22	79.60	80.01	328689
1995-08-31	80.01	80.64	79.18	80.01	360784
1995-09-01	79.80	80.85	79.60	80.43	398219
1995-09-05	80.64	82.93	80.43	82.51	556955
1995-09-06	82.30	82.93	81.89	81.89	293415
1995-09-07	81.89	82.30	81.05	81.47	243802
1995-09-08	81.68	83.55	81.68	83.35	298454
1995-09-11	84.18	84.18	83.14	83.35	299714
1995-09-12	83.35	84.18	83.14	84.18	358145
1995-09-13	84.39	84.60	83.97	84.60	323470
1995-09-14	84.39	87.10	84.39	87.10	581731
1995-09-15	88.76	88.76	87.51	87.93	584131
1995-09-18	87.51	87.72	86.47	87.30	440452
1995-09-19	87.51	88.14	87.10	87.30	447711
1995-09-20	87.51	87.51	86.68	86.68	357485
1995-09-21	86.68	87.30	84.18	85.01	500923
1995-09-22	84.18	84.39	82.72	83.76	509382
1995-09-25	84.18	84.39	83.76	83.76	424795
1995-09-26	85.43	85.64	84.60	84.60	743587
1995-09-27	84.18	85.22	83.55	85.22	354065
1995-09-28	85.64	87.72	85.01	87.72	448071
1995-09-29	87.93	88.97	87.30	88.55	349686
1995-10-02	88.55	88.97	86.89	87.72	448911
1995-10-03	87.51	88.35	86.89	87.30	455210
1995-10-04	87.10	87.30	85.43	86.05	608487
1995-10-05	86.26	86.26	85.85	85.85	281176
1995-10-06	85.64	88.14	85.64	88.14	186211
1995-10-09	87.72	87.93	86.26	86.68	357845
1995-10-10	85.85	85.85	84.60	85.01	432774
1995-10-11	85.22	86.47	85.22	86.05	320950
1995-10-12	86.89	89.39	86.89	89.39	395219
1995-10-13	89.81	91.06	89.81	90.43	425635
1995-10-16	90.43	91.68	88.24	88.55	329589
1995-10-17	88.76	90.22	88.76	89.39	465469
1995-10-18	89.60	90.22	88.35	88.55	244222
1995-10-19	88.55	88.55	87.10	87.10	599429
1995-10-20	85.85	86.26	84.18	84.18	830814
1995-10-23	83.76	83.97	82.51	82.51	716111
1995-10-24	83.76	84.80	82.30	82.51	734108
1995-10-25	82.93	83.76	82.93	83.14	920560
1995-10-26	83.35	83.76	81.89	82.51	494804
1995-10-27	82.10	83.35	81.47	83.35	573273
1995-10-30	83.76	84.39	83.14	83.55	460669
1995-10-31	83.97	85.22	83.97	84.18	477587
1995-11-01	84.18	86.47	83.97	86.47	365344
1995-11-02	86.26	88.97	86.26	87.72	512802
1995-11-03	87.51	89.81	87.51	89.18	516881
1995-11-06	88.97	91.26	88.76	91.06	420895
1995-11-07	91.26	91.26	88.76	88.76	390840
1995-11-08	89.60	92.51	89.18	92.51	412557
1995-11-09	92.31	95.64	92.31	95.22	558575
1995-11-10	94.18	94.60	92.31	92.31	643762
1995-11-13	91.89	92.51	89.60	90.01	452871
1995-11-14	88.97	89.60	87.51	87.51	542017
1995-11-15	87.30	88.97	86.47	88.55	461929
1995-11-16	89.60	90.85	88.76	90.64	512982
1995-11-17	91.47	92.10	91.26	91.68	468048
1995-11-20	91.26	91.47	89.81	90.01	302833
1995-11-21	89.81	89.81	88.14	88.76	428394
1995-11-22	88.76	89.39	88.55	88.76	308232
1995-11-24	88.76	90.85	88.35	90.85	121780
1995-11-27	91.26	91.26	89.18	89.39	255920
1995-11-28	90.85	92.10	89.81	91.89	502963
1995-11-29	95.01	98.35	94.60	98.14	1508832
1995-11-30	98.14	100.43	97.93	99.18	1027224
1995-12-01	98.35	99.60	98.35	98.97	825775
1995-12-04	99.18	100.64	98.56	100.43	793380
1995-12-05	100.02	105.02	100.02	103.97	894464
1995-12-06	104.18	104.18	102.93	103.35	679097
1995-12-07	103.14	103.14	102.10	102.31	449871
1995-12-08	102.31	102.52	100.85	101.68	517781
1995-12-11	101.47	101.68	100.85	101.27	435773
1995-12-12	100.85	101.06	100.64	101.06	272418
1995-12-13	100.64	103.35	100.64	101.89	468588
1995-12-14	101.89	102.72	101.68	102.31	412797
1995-12-15	102.52	102.93	100.85	100.85	783121
1995-12-18	99.18	99.81	97.10	97.31	748026
1995-12-19	95.85	99.18	95.85	98.14	661219
1995-12-20	98.35	98.97	96.26	96.26	475487
1995-12-21	96.47	97.51	94.60	95.43	495404
1995-12-22	96.68	98.97	96.68	97.93	254480
1995-12-26	98.35	101.47	98.14	100.64	225265
1995-12-27	101.06	104.60	101.06	104.60	528639
1995-12-28	104.18	106.27	104.18	105.85	404758
1995-12-29	106.06	106.47	103.14	104.39	440872
1996-01-02	103.77	103.77	101.06	102.93	394379
1996-01-03	102.31	103.14	101.06	102.10	486466
1996-01-04	102.31	103.14	101.47	102.72	331569
1996-01-05	101.68	102.52	98.97	101.06	366784
1996-01-08	100.64	101.06	99.81	100.43	80866
1996-01-09	100.22	100.64	98.14	99.91	396059
1996-01-10	97.10	97.93	95.43	95.85	844972
1996-01-11	96.26	97.31	95.01	95.85	601708
1996-01-12	96.68	98.76	96.26	98.35	639263
1996-01-15	98.76	99.39	97.72	97.72	362224
1996-01-16	100.85	100.85	98.35	100.02	701053
1996-01-17	99.81	103.56	99.18	103.56	776402
1996-01-18	103.14	103.14	100.43	101.06	637823
1996-01-19	99.81	102.31	99.81	102.31	599909
1996-01-22	103.35	103.97	101.47	101.89	403258
1996-01-23	101.89	103.35	101.47	102.93	329949
1996-01-24	102.93	104.18	101.89	103.35	598589
1996-01-25	103.35	103.56	101.47	101.68	473747
1996-01-26	98.97	101.27	98.97	101.27	510882
1996-01-29	101.47	104.18	101.27	103.77	354305
1996-01-30	103.97	107.72	103.56	107.31	482506
1996-01-31	105.85	110.02	105.85	109.60	526360
1996-02-01	108.77	109.18	107.72	108.14	267678
1996-02-02	106.68	107.52	105.64	106.06	999989
1996-02-05	105.85	106.06	103.56	106.06	550596
1996-02-06	105.85	106.89	105.85	106.68	473807
1996-02-07	107.10	107.93	107.10	107.31	328089
1996-02-08	107.93	108.97	106.68	108.97	565294
1996-02-09	107.93	109.39	107.52	108.77	438653
1996-02-12	108.56	111.27	108.56	110.22	372783
1996-02-13	110.22	112.31	109.39	111.27	344167
1996-02-14	111.68	113.14	111.48	112.52	402298
1996-02-15	112.10	112.93	111.68	112.73	360424
1996-02-16	112.52	112.52	111.27	112.10	506083
1996-02-20	111.27	111.27	108.56	109.81	403198
1996-02-21	109.81	111.27	108.77	110.43	512802
1996-02-22	111.68	115.23	111.27	114.81	646762
1996-02-23	117.52	117.52	116.06	116.48	1389330
1996-02-26	116.06	116.48	114.39	115.64	548556
1996-02-27	115.43	115.43	113.14	115.02	489645
1996-02-28	115.43	116.48	114.81	115.23	501823
1996-02-29	114.18	114.39	110.64	111.48	969993
1996-03-01	112.31	114.60	110.85	113.77	514181
1996-03-04	114.60	115.85	113.98	114.39	1044202
1996-03-05	113.77	113.98	111.68	112.73	900703
1996-03-06	112.73	114.39	112.10	112.73	275957
1996-03-07	112.52	112.52	111.27	112.10	251721
1996-03-08	107.93	108.77	101.89	105.43	1209657
1996-03-11	104.60	105.85	103.97	104.39	798899
1996-03-12	103.35	103.77	100.85	102.10	989310
1996-03-13	103.14	106.68	102.93	104.60	900164
1996-03-14	105.02	107.31	104.39	104.39	656240
1996-03-15	102.93	104.81	102.72	103.77	732609
1996-03-18	104.60	106.89	104.60	106.68	395999
1996-03-19	107.31	108.14	106.89	106.89	409677
1996-03-20	106.68	107.52	104.81	106.47	340268
1996-03-21	107.52	109.60	106.68	107.31	477287
1996-03-22	107.31	108.77	106.47	108.14	414296
1996-03-25	108.14	109.18	107.52	107.52	398519
1996-03-26	107.31	109.60	107.10	109.18	391080
1996-03-27	108.77	110.02	106.68	108.77	550236
1996-03-28	106.68	107.93	106.68	107.93	296234
1996-03-29	108.14	110.85	107.72	110.02	551496
1996-04-01	110.43	111.68	110.22	110.43	458930
1996-04-02	110.85	111.27	109.18	110.02	325450
1996-04-03	109.60	110.43	108.56	110.22	408417
1996-04-04	110.43	111.06	108.97	109.81	268458
1996-04-08	106.27	106.47	103.97	104.18	721690
1996-04-09	105.64	105.64	102.52	102.93	400438
1996-04-10	102.52	102.52	97.31	99.18	764104
1996-04-11	100.02	100.22	96.47	98.56	1520890
1996-04-12	98.56	102.93	98.35	101.47	711912
1996-04-15	102.93	105.22	102.72	103.97	621325
1996-04-16	105.85	105.85	100.22	103.35	585271
1996-04-17	103.14	103.56	100.64	100.64	415556
1996-04-18	100.64	102.10	99.39	101.06	685696
1996-04-19	101.06	102.31	100.85	101.89	532839
1996-04-22	103.56	103.97	102.52	102.52	399299
1996-04-23	103.35	104.81	102.52	104.39	396179
1996-04-24	105.02	105.02	100.85	102.72	364024
1996-04-25	102.10	103.77	100.02	103.35	393240
1996-04-26	103.35	104.60	103.14	103.56	317951
1996-04-29	103.14	103.14	102.10	102.72	253281
1996-04-30	102.72	103.77	101.27	102.52	485086
1996-05-01	101.68	102.72	101.47	101.89	358625
1996-05-02	99.60	100.64	96.47	98.56	941737
1996-05-03	97.10	97.51	95.85	96.47	1038923
1996-05-06	96.68	97.31	94.60	95.22	678317
1996-05-07	95.64	95.85	94.39	95.01	780961
1996-05-08	94.18	98.56	94.18	98.35	1115471
1996-05-09	98.76	98.97	97.31	97.93	795299
1996-05-10	99.18	100.02	97.93	98.76	1016846
1996-05-13	99.18	100.22	98.56	100.02	763864
1996-05-14	101.27	101.47	100.22	101.27	617966
1996-05-15	101.68	102.93	101.47	101.68	607827
1996-05-16	101.06	102.72	100.85	101.47	368763
1996-05-17	102.31	103.56	102.10	102.93	407757
1996-05-20	103.97	104.18	102.52	103.35	274097
1996-05-21	103.77	105.22	103.14	104.18	523600
1996-05-22	104.18	105.43	102.72	105.02	332529
1996-05-23	105.22	105.64	102.72	103.77	404758
1996-05-24	104.18	104.60	103.14	103.97	247401
1996-05-28	103.14	103.76	100.64	101.89	305968
1996-05-29	101.26	102.82	100.64	102.20	274652
1996-05-30	104.07	104.70	102.82	104.07	629936
1996-05-31	105.01	105.01	102.20	103.76	433596
1996-06-03	103.45	104.07	102.20	104.07	248894
1996-06-04	105.32	105.95	104.39	105.95	477072
1996-06-05	106.26	108.45	105.32	108.14	371362
1996-06-06	108.45	110.01	106.57	107.51	474392
1996-06-07	102.51	105.32	102.51	104.07	511068
1996-06-10	105.32	106.89	104.39	105.95	258934
1996-06-11	107.20	109.70	106.26	106.57	513028
1996-06-12	107.20	110.01	106.26	107.51	391720
1996-06-13	108.45	109.70	106.89	109.07	304408
1996-06-14	109.39	109.39	107.51	107.82	189260
1996-06-17	108.45	109.07	106.57	107.82	183780
1996-06-18	107.20	109.70	106.89	109.39	414118
1996-06-19	110.01	110.01	107.82	108.45	355724
1996-06-20	108.76	109.07	106.26	107.82	368922
1996-06-21	108.14	109.07	107.51	109.07	458514
1996-06-24	109.07	110.64	109.07	109.70	289170
1996-06-25	110.32	114.39	110.01	112.51	627496
1996-06-26	112.20	112.51	109.39	110.95	288890
1996-06-27	110.01	112.82	108.45	111.89	422236
1996-06-28	112.82	114.07	112.20	114.07	288610
1996-07-01	115.32	116.89	114.70	115.01	274892
1996-07-02	115.64	118.14	115.32	116.89	405798
1996-07-03	116.89	116.89	114.39	114.70	293130
1996-07-05	110.01	112.20	110.01	111.26	212378
1996-07-08	110.01	110.01	107.82	108.76	346364
1996-07-09	109.07	110.95	108.14	108.45	263252
1996-07-10	108.76	109.70	105.32	107.20	360922
1996-07-11	107.20	107.51	100.95	103.14	738246
1996-07-12	102.51	105.01	102.20	103.76	533666
1996-07-15	104.07	104.39	100.95	100.95	308368
1996-07-16	103.14	104.70	96.88	101.89	1356424
1996-07-17	103.14	105.01	102.20	104.39	713088
1996-07-18	104.39	106.89	103.45	106.57	368962
1996-07-19	106.26	106.26	104.07	105.01	324286
1996-07-22	104.39	104.39	100.95	102.82	411798
1996-07-23	105.64	105.95	102.20	102.82	414198
1996-07-24	99.70	103.14	98.13	101.57	362962
1996-07-25	102.20	103.14	101.89	102.51	341724
1996-07-26	102.82	102.82	101.57	101.89	450114
1996-07-29	101.26	102.51	101.26	102.51	199180
1996-07-30	102.82	103.45	100.64	101.57	331886
1996-07-31	101.57	105.64	101.26	105.64	595620
1996-08-01	105.01	110.95	104.39	110.32	778122
1996-08-02	112.82	112.82	111.57	112.20	572822
1996-08-05	112.82	113.14	110.32	110.64	290890
1996-08-06	110.32	111.89	110.01	111.57	284610
1996-08-07	112.51	114.39	112.20	114.39	457674
1996-08-08	114.39	114.39	113.45	113.76	206338
1996-08-09	114.07	114.39	112.82	113.45	164342
1996-08-12	113.14	114.70	112.82	114.70	194340
1996-08-13	114.07	114.07	111.57	112.51	277212
1996-08-14	111.89	112.51	110.95	111.89	260414
1996-08-15	111.89	112.82	110.64	111.57	246054
1996-08-16	112.20	114.39	112.20	114.07	187540
1996-08-19	115.01	115.01	113.76	114.70	191300
1996-08-20	114.39	115.64	114.39	115.64	308208
1996-08-21	114.39	114.70	113.14	114.39	353884
1996-08-22	114.70	118.14	114.39	115.64	445954
1996-08-23	115.01	115.64	113.14	114.39	300330
1996-08-26	114.39	114.39	112.82	114.07	261132
1996-08-27	114.07	115.32	113.14	114.70	176062
1996-08-28	115.01	115.01	113.14	113.14	154264
1996-08-29	113.14	113.14	110.32	110.64	406238
1996-08-30	110.64	111.26	106.57	108.45	537346
1996-09-03	106.26	111.89	105.32	110.64	286610
1996-09-04	109.70	110.32	108.14	108.76	234696
1996-09-05	107.51	109.39	107.20	107.51	192100
1996-09-06	107.82	110.95	107.51	109.39	175742
1996-09-09	110.64	112.82	110.01	112.51	236296
1996-09-10	113.45	113.45	110.64	111.89	231576
1996-09-11	110.95	113.45	110.95	112.82	256454
1996-09-12	114.39	115.32	113.14	113.76	425556
1996-09-13	115.95	117.82	115.32	117.20	537986
1996-09-16	117.51	120.01	117.51	117.51	421676
1996-09-17	120.01	120.01	116.26	117.51	358324
1996-09-18	117.20	117.20	115.01	115.64	231016
1996-09-19	115.95	117.82	114.39	117.51	245774
1996-09-20	118.76	119.07	117.82	118.76	437876
1996-09-23	118.14	119.39	116.57	118.76	219698
1996-09-24	118.76	119.07	117.20	117.82	341724
1996-09-25	117.82	119.70	117.20	119.70	348004
1996-09-26	120.01	123.45	119.07	121.89	460194
1996-09-27	122.82	123.45	121.26	122.20	287490
1996-09-30	123.14	124.70	122.82	122.82	381000
1996-10-01	123.14	125.01	122.82	124.70	527506
1996-10-02	126.26	129.08	125.64	127.51	400200
1996-10-03	127.51	128.14	126.26	127.51	294410
1996-10-04	128.76	133.14	128.45	132.83	682570
1996-10-07	132.51	132.83	130.95	132.83	521586
1996-10-08	131.89	132.20	129.70	130.01	541704
1996-10-09	130.01	131.26	127.83	128.45	268012
1996-10-10	127.83	128.45	125.64	126.89	405238
1996-10-11	128.45	131.26	128.14	129.70	440714
1996-10-14	129.70	133.76	129.70	132.51	376642
1996-10-15	133.76	134.70	130.95	131.89	637456
1996-10-16	132.51	132.51	129.70	131.89	324166
1996-10-17	132.51	133.76	130.64	133.14	317328
1996-10-18	133.76	133.76	131.58	132.51	359404
1996-10-21	132.51	134.08	132.20	133.14	247974
1996-10-22	133.45	134.39	131.26	132.51	337086
1996-10-23	131.89	133.76	131.26	133.76	278812
1996-10-24	133.45	135.33	132.83	133.14	331566
1996-10-25	133.14	133.14	131.26	131.58	300210
1996-10-28	131.58	132.20	130.33	130.33	448114
1996-10-29	130.64	135.95	129.39	135.95	440834
1996-10-30	138.14	138.14	134.08	135.01	483590
1996-10-31	134.39	136.89	132.83	135.64	314168
1996-11-01	135.64	137.20	135.01	135.64	336086
1996-11-04	135.95	138.45	135.01	138.45	320168
1996-11-05	138.76	144.08	138.76	144.08	500390
1996-11-06	144.39	150.64	144.08	150.64	921226
1996-11-07	149.70	153.77	147.83	151.58	964142
1996-11-08	151.58	157.83	151.58	156.27	773922
1996-11-11	153.77	154.39	149.70	149.70	551704
1996-11-12	149.70	152.20	148.45	151.58	443674
1996-11-13	149.39	150.64	149.08	149.70	391120
1996-11-14	149.39	150.64	149.08	149.70	518948
1996-11-15	151.89	152.52	150.33	150.95	520068
1996-11-18	149.70	151.27	149.39	150.95	273412
1996-11-19	150.02	151.58	149.70	151.27	252534
1996-11-20	150.95	152.20	150.02	151.89	272412
1996-11-21	151.58	151.58	147.83	149.08	697410
1996-11-22	150.64	151.58	150.02	150.33	580382
1996-11-25	151.27	156.27	151.27	155.43	444554
1996-11-26	156.27	157.52	152.10	152.10	479951
1996-11-27	151.68	152.10	149.18	150.43	479591
1996-11-29	150.02	150.43	148.76	150.02	149354
1996-12-02	150.43	150.43	147.93	148.35	266102
1996-12-03	149.18	149.60	143.76	145.43	413537
1996-12-04	145.01	146.68	142.10	144.34	504818
1996-12-05	143.76	146.26	142.10	142.51	300419
1996-12-06	136.68	144.18	136.68	141.26	557763
1996-12-09	145.85	147.10	144.18	147.10	306718
1996-12-10	147.51	148.35	146.26	147.10	260433
1996-12-11	145.85	146.26	142.31	143.35	275911
1996-12-12	145.43	145.85	139.60	140.01	377961
1996-12-13	139.18	141.26	137.51	140.85	286140
1996-12-16	142.10	143.35	140.01	140.43	422266
1996-12-17	137.93	142.51	137.93	141.26	345714
1996-12-18	143.35	145.43	143.35	144.18	278191
1996-12-19	145.85	148.76	145.01	147.93	390110
1996-12-20	154.18	154.18	150.85	150.85	765882
1996-12-23	152.10	155.02	150.43	151.68	353993
1996-12-24	152.52	154.60	152.52	154.18	142304
1996-12-26	154.18	155.85	154.18	154.60	226236
1996-12-27	156.27	156.68	153.35	153.77	175481
1996-12-30	154.18	158.35	154.18	157.93	270961
1996-12-31	157.52	157.93	150.85	151.27	306568
1997-01-02	150.43	152.52	145.85	148.35	473621
1997-01-03	150.02	152.52	147.51	150.43	439065
1997-01-06	150.02	153.77	150.02	151.27	443324
1997-01-07	150.43	150.43	147.51	150.02	501698
1997-01-08	150.43	152.10	149.18	149.60	435015
1997-01-09	152.93	155.85	151.68	152.93	696829
1997-01-10	149.60	151.27	147.93	150.85	658463
1997-01-13	152.52	157.52	151.68	157.10	475181
1997-01-14	157.93	162.93	157.52	161.68	587550
1997-01-15	160.02	160.85	157.52	159.18	447404
1997-01-16	160.02	160.85	157.93	160.43	229356
1997-01-17	160.43	170.02	160.02	168.77	761892
1997-01-20	170.02	175.43	168.77	173.35	518377
1997-01-21	170.85	172.93	169.60	170.85	680271
1997-01-22	172.52	180.02	172.10	178.77	797349
1997-01-23	179.18	183.77	174.18	174.60	658973
1997-01-24	173.77	174.18	167.93	170.43	611727
1997-01-27	168.35	170.02	167.10	168.35	315117
1997-01-28	174.18	174.60	167.93	169.60	541234
1997-01-29	170.02	171.27	165.85	170.02	499749
1997-01-30	173.35	175.43	173.35	175.02	636625
1997-01-31	179.18	179.60	173.35	174.60	517507
1997-02-03	178.77	181.68	175.43	181.68	405588
1997-02-04	180.85	183.35	180.02	181.68	282540
1997-02-05	183.35	183.77	175.02	177.93	698179
1997-02-06	175.85	178.35	175.43	177.10	499629
1997-02-07	179.60	180.43	172.93	175.02	713657
1997-02-10	175.43	176.68	172.52	172.93	700668
1997-02-11	172.93	176.27	172.10	175.85	289770
1997-02-12	179.18	185.85	178.77	185.02	651233
1997-02-13	186.69	192.52	186.69	188.77	761082
1997-02-14	189.19	189.19	184.60	185.02	481510
1997-02-18	184.60	194.19	184.60	194.19	564842
1997-02-19	193.35	194.60	190.44	191.27	470292
1997-02-20	189.19	189.19	182.10	183.35	637195
1997-02-21	182.94	184.19	180.85	182.52	326426
1997-02-24	181.68	186.69	181.27	185.85	318687
1997-02-25	190.85	192.52	187.52	192.52	470831
1997-02-26	191.27	191.69	184.19	185.02	637795
1997-02-27	184.19	184.60	177.10	177.52	572521
1997-02-28	176.68	180.85	174.18	178.77	545284
1997-03-03	176.68	183.35	175.85	182.10	323816
1997-03-04	182.94	183.77	175.43	175.43	424636
1997-03-05	175.85	182.10	175.85	182.10	571651
1997-03-06	183.77	185.02	181.27	182.10	497649
1997-03-07	182.52	187.10	182.10	185.02	394159
1997-03-10	185.44	190.44	181.68	188.77	380271
1997-03-11	187.94	189.60	185.85	187.10	227196
1997-03-12	186.27	187.10	180.02	182.10	276751
1997-03-13	184.60	187.52	175.02	176.27	874741
1997-03-14	177.10	179.18	174.18	177.52	635245
1997-03-17	177.52	177.52	166.27	172.93	760662
1997-03-18	175.02	176.68	172.93	175.43	539735
1997-03-19	175.02	175.02	171.68	173.77	327926
1997-03-20	174.60	174.60	168.35	168.35	396139
1997-03-21	170.02	173.35	169.18	169.18	510697
1997-03-24	170.43	178.35	169.60	177.52	385400
1997-03-25	177.93	180.85	176.68	179.18	439515
1997-03-26	180.85	180.85	173.77	174.18	363352
1997-03-27	175.85	175.85	165.85	169.60	528996
1997-03-31	167.52	167.93	155.02	160.02	1020706
1997-04-01	159.18	168.77	158.77	166.27	900718
1997-04-02	165.85	165.85	156.27	157.52	684770
1997-04-03	155.02	163.35	154.60	161.27	696919
1997-04-04	157.10	161.27	157.10	160.02	712307
1997-04-07	162.52	166.68	162.10	163.35	724276
1997-04-08	163.35	165.43	161.27	164.18	458593
1997-04-09	166.27	169.18	162.10	164.18	552243
1997-04-10	164.18	165.85	162.52	163.35	386180
1997-04-11	160.02	160.85	154.18	154.60	638905
1997-04-14	157.10	161.68	156.27	161.27	464232
1997-04-15	167.10	168.77	165.02	167.52	985820
1997-04-16	168.35	170.43	164.60	170.02	625526
1997-04-17	169.18	170.43	167.10	167.10	325856
1997-04-18	167.52	168.77	166.27	166.68	228876
1997-04-21	166.68	167.52	159.60	161.27	384680
1997-04-22	161.68	168.77	161.68	167.10	624746
1997-04-23	167.52	167.93	165.85	166.68	371961
1997-04-24	167.10	169.18	163.35	163.77	284100
1997-04-25	163.77	165.43	161.68	162.93	300269
1997-04-28	162.93	169.18	162.52	167.52	425026
1997-04-29	176.27	184.19	174.18	183.35	1067592
1997-04-30	182.52	188.35	180.02	185.02	1124706
1997-05-01	184.60	186.27	179.60	180.02	541054
1997-05-02	178.77	184.19	178.77	182.10	652073
1997-05-05	182.94	190.44	182.94	187.94	603178
1997-05-06	186.69	191.27	186.27	189.60	536165
1997-05-07	189.60	189.60	180.85	181.27	423406
1997-05-08	180.43	188.35	178.77	186.27	608458
1997-05-09	189.19	190.02	180.43	183.35	681200
1997-05-12	183.35	186.27	182.94	185.44	358043
1997-05-13	185.44	190.85	184.60	187.10	551403
1997-05-14	189.60	190.02	187.10	187.94	440205
1997-05-15	188.77	189.60	186.27	186.69	287460
1997-05-16	187.10	188.77	182.94	184.19	352583
1997-05-19	183.77	186.27	182.94	185.85	269912
1997-05-20	185.02	192.52	181.68	192.10	522606
1997-05-21	192.52	194.19	185.44	186.27	583290
1997-05-22	185.44	186.27	184.19	185.02	415127
1997-05-23	187.52	188.77	186.27	188.35	336895
1997-05-27	184.60	188.35	184.60	186.69	307858
1997-05-28	185.85	187.94	183.35	185.44	388520
1997-05-29	186.27	187.10	181.68	182.10	373401
1997-05-30	177.52	184.60	177.52	183.35	768102
1997-06-02	185.44	185.85	181.27	182.94	540574
1997-06-03	182.52	187.52	182.10	185.85	578131
1997-06-04	185.44	186.27	183.77	184.19	316077
1997-06-05	185.02	188.35	184.19	187.10	357743
1997-06-06	186.27	193.77	185.85	192.94	471611
1997-06-09	193.77	196.27	192.52	195.02	508778
1997-06-10	195.85	201.27	195.85	200.02	590939
1997-06-11	200.85	204.19	200.44	203.35	580321
1997-06-12	205.85	210.85	204.60	209.60	549694
1997-06-13	210.85	214.19	208.77	212.10	595949
1997-06-16	212.52	212.94	207.94	208.35	398689
1997-06-17	207.94	212.94	205.44	212.10	530945
1997-06-18	209.60	216.27	208.77	215.44	473231
1997-06-19	215.44	217.11	213.35	215.85	429646
1997-06-20	215.85	220.44	215.85	220.02	575611
1997-06-23	218.36	219.61	211.69	211.69	363472
1997-06-24	214.81	216.69	210.85	214.60	442754
1997-06-25	214.19	219.81	213.15	213.77	470531
1997-06-26	214.40	215.02	207.52	210.85	542044
1997-06-27	212.52	214.60	211.06	212.52	341484
1997-06-30	212.73	212.94	208.56	210.23	500139
1997-07-01	212.52	217.73	211.06	215.85	485020
1997-07-02	215.85	222.94	213.77	222.94	382580
1997-07-03	223.77	225.44	218.36	222.31	630206
1997-07-07	223.77	229.40	223.77	225.23	493119
1997-07-08	225.44	228.56	221.27	222.94	406278
1997-07-09	223.36	224.61	219.61	220.02	574171
1997-07-10	220.02	223.98	220.02	222.52	408888
1997-07-11	223.36	223.77	220.23	220.65	393169
1997-07-14	220.02	220.44	215.85	217.31	510008
1997-07-15	222.52	224.19	217.73	220.86	685250
1997-07-16	223.36	230.02	221.69	228.36	598739
1997-07-17	227.52	228.15	225.23	225.86	370821
1997-07-18	225.44	226.06	219.40	221.90	460512
1997-07-21	221.48	222.11	218.36	219.19	278611
1997-07-22	220.02	227.52	218.77	226.06	462372
1997-07-23	228.77	229.40	225.23	227.73	337885
1997-07-24	229.40	236.48	227.31	235.86	418247
1997-07-25	236.69	238.36	231.90	232.31	469752
1997-07-28	233.77	234.40	228.36	232.11	352943
1997-07-29	232.11	239.82	230.23	237.94	340494
1997-07-30	238.36	245.44	235.44	239.19	469932
1997-07-31	240.44	241.27	236.07	239.82	511897
1997-08-01	240.02	242.11	233.36	236.48	382400
1997-08-04	234.61	234.61	229.61	232.11	652823
1997-08-05	232.11	233.15	230.02	232.94	284640
1997-08-06	233.15	235.86	231.48	233.36	522006
1997-08-07	235.86	235.86	228.77	228.77	377151
1997-08-08	228.36	228.36	218.15	220.44	775811
1997-08-11	221.69	225.86	221.27	224.61	422176
1997-08-12	227.31	227.94	219.19	219.61	436815
1997-08-13	226.69	226.90	221.69	226.48	742484
1997-08-14	228.36	229.40	224.61	227.52	493629
1997-08-15	224.81	225.86	219.19	219.61	428566
1997-08-18	222.31	223.77	213.56	222.52	588480
1997-08-19	221.48	227.31	219.19	227.11	557883
1997-08-20	226.69	229.61	224.61	229.61	329966
1997-08-21	232.94	232.94	220.23	224.61	435465
1997-08-22	218.36	223.36	217.73	222.73	522756
1997-08-25	223.56	224.19	218.77	220.86	269222
1997-08-26	218.56	220.86	215.02	216.27	321776
1997-08-27	216.69	217.94	210.02	214.19	570242
1997-08-28	212.52	218.77	211.69	213.35	374961
1997-08-29	211.48	215.85	211.27	211.69	352733
1997-09-02	217.52	223.56	215.23	222.94	429706
1997-09-03	223.15	230.23	223.15	225.86	477821
1997-09-04	225.86	227.94	222.52	225.02	348564
1997-09-05	225.23	228.98	222.11	225.02	463002
1997-09-08	226.69	227.31	225.23	225.23	213787
1997-09-09	225.02	227.73	223.77	227.11	303568
1997-09-10	225.44	225.44	220.02	220.44	363052
1997-09-11	219.40	219.61	211.69	216.69	374211
1997-09-12	217.94	221.27	215.65	220.86	357623
1997-09-15	221.48	223.98	220.23	221.06	288120
1997-09-16	224.81	235.02	224.61	233.98	667072
1997-09-17	236.69	236.69	231.06	232.94	463722
1997-09-18	234.61	244.61	231.06	235.86	806708
1997-09-19	235.02	236.69	233.15	235.23	375411
1997-09-22	237.52	242.32	236.90	241.07	281760
1997-09-23	239.19	240.65	234.82	240.23	259863
1997-09-24	237.52	241.90	230.86	231.48	2195359
1997-09-25	233.77	235.23	228.36	228.56	1291129
1997-09-26	230.23	230.86	228.98	230.65	755293
1997-09-29	230.44	230.44	223.36	228.15	937615
1997-09-30	227.52	230.44	226.90	227.73	840365
1997-10-01	232.52	232.94	228.77	231.06	1066392
1997-10-02	230.86	233.15	230.23	233.15	589110
1997-10-03	239.40	240.44	237.52	238.98	1357633
1997-10-06	243.36	249.19	240.86	248.15	954143
1997-10-07	248.15	254.19	245.65	250.86	862952
1997-10-08	250.86	252.32	246.48	248.57	562352
1997-10-09	245.02	248.36	244.19	248.36	539765
1997-10-10	246.48	248.36	244.61	248.36	347604
1997-10-13	251.07	252.53	249.61	251.07	487840
1997-10-14	251.90	253.15	247.52	251.48	386660
1997-10-15	248.98	252.32	247.73	248.98	634435
1997-10-16	251.48	251.48	245.44	246.27	614247
1997-10-17	246.27	246.27	237.94	242.94	726976
1997-10-20	244.61	245.23	241.90	244.82	353183
1997-10-21	246.69	252.53	246.07	250.65	535655
1997-10-22	251.90	254.82	250.65	254.61	877141
1997-10-23	252.94	253.15	247.11	249.40	859923
1997-10-24	251.69	252.11	240.02	243.15	948774
1997-10-27	241.27	242.94	216.69	216.69	1119937
1997-10-28	216.69	235.44	215.65	232.73	1850154
1997-10-29	234.82	237.11	231.90	235.02	976131
1997-10-30	231.69	234.19	229.61	231.48	859743
1997-10-31	236.69	236.69	230.02	233.36	836765
1997-11-03	235.86	238.57	234.61	237.94	500259
1997-11-04	238.36	245.02	236.48	243.15	508838
1997-11-05	248.36	252.53	244.19	248.57	786430
1997-11-06	248.98	253.36	247.52	250.86	649614
1997-11-07	247.11	248.15	243.15	247.32	590160
1997-11-10	251.28	251.48	243.36	243.57	652763
1997-11-11	243.57	245.44	237.52	240.65	549664
1997-11-12	237.32	239.61	228.36	229.81	592829
1997-11-13	232.94	232.94	221.06	232.11	906958
1997-11-14	232.94	237.32	231.69	235.44	686030
1997-11-17	239.40	249.19	239.19	245.02	546364
1997-11-18	244.61	245.44	239.61	240.65	505028
1997-11-19	240.65	246.90	239.82	244.82	416747
1997-11-20	248.45	257.51	247.82	255.01	798320
1997-11-21	255.33	257.20	250.64	252.20	576491
1997-11-24	252.20	252.20	245.64	247.51	484715
1997-11-25	252.51	252.83	241.26	246.89	430698
1997-11-26	250.01	252.20	245.01	246.26	475856
1997-11-28	251.89	255.95	247.20	254.39	380861
1997-12-01	255.01	272.20	254.70	270.33	942232
1997-12-02	270.33	276.58	267.20	274.39	654287
1997-12-03	278.76	284.70	275.01	282.51	965851
1997-12-04	282.51	286.89	280.01	280.33	869336
1997-12-05	275.64	282.51	274.08	280.01	976491
1997-12-08	279.39	280.33	276.26	278.14	541952
1997-12-09	278.76	278.76	271.26	272.20	559772
1997-12-10	270.01	270.01	266.26	268.45	723803
1997-12-11	263.76	264.70	256.26	261.89	713344
1997-12-12	266.26	267.51	261.89	263.45	633988
1997-12-15	264.70	272.83	264.70	269.39	688845
1997-12-16	274.39	279.70	273.45	274.39	595150
1997-12-17	279.39	280.01	274.39	279.70	565871
1997-12-18	279.70	280.01	268.76	275.64	769421
1997-12-19	267.83	269.08	255.01	265.01	1096965
1997-12-22	265.01	267.20	257.51	260.01	657087
1997-12-23	260.01	264.70	259.70	262.20	428218
1997-12-24	262.20	263.45	255.64	257.51	253567
1997-12-26	256.58	260.95	256.58	257.83	118654
1997-12-29	260.01	263.14	258.14	260.64	379521
1997-12-30	260.33	268.76	260.33	268.76	389360
1997-12-31	268.76	269.39	264.39	269.39	396260
1998-01-02	270.01	270.01	265.64	267.51	428818
1998-01-05	271.26	271.89	261.58	265.64	758802
1998-01-06	262.51	269.39	262.20	266.89	787780
1998-01-07	267.83	269.70	254.70	258.14	813219
1998-01-08	252.83	255.95	250.01	251.26	700705
1998-01-09	250.33	251.89	233.76	238.45	1406849
1998-01-12	226.26	242.20	225.64	236.26	1137463
1998-01-13	245.01	248.45	244.07	248.14	806919
1998-01-14	249.70	253.45	248.45	251.26	724783
1998-01-15	250.95	252.51	248.14	248.76	462216
1998-01-16	250.95	255.33	250.95	253.45	603949
1998-01-20	255.33	256.58	246.89	253.76	763921
1998-01-21	253.76	253.76	247.82	250.01	572391
1998-01-22	246.26	247.51	240.32	241.57	1081705
1998-01-23	242.82	245.64	233.76	240.01	725043
1998-01-26	239.39	243.76	234.39	235.32	538973
1998-01-27	235.32	249.08	235.32	246.89	693405
1998-01-28	250.01	252.51	246.57	250.64	715084
1998-01-29	250.01	255.95	248.45	250.64	604109
1998-01-30	250.64	253.45	247.51	247.82	399280
1998-02-02	253.14	261.26	253.14	260.64	871316
1998-02-03	259.39	266.89	258.14	266.26	940533
1998-02-04	264.39	266.89	262.20	265.95	642027
1998-02-05	266.58	266.89	260.64	265.01	430638
1998-02-06	264.39	267.51	263.14	264.70	474296
1998-02-09	266.26	267.20	262.51	265.64	538093
1998-02-10	266.89	274.70	265.01	271.89	643127
1998-02-11	272.20	274.70	270.64	270.64	325963
1998-02-12	270.64	277.51	266.26	274.39	489655
1998-02-13	272.51	275.33	271.58	273.14	364741
1998-02-17	277.20	279.70	275.33	276.26	435518
1998-02-18	277.51	279.39	276.26	278.76	379521
1998-02-19	278.76	278.76	273.14	275.64	503634
1998-02-20	278.45	281.26	275.95	280.33	574451
1998-02-23	280.33	280.95	277.51	278.14	528213
1998-02-24	277.51	278.45	274.08	275.33	469836
1998-02-25	278.76	281.58	277.83	280.01	432218
1998-02-26	277.83	280.01	276.58	280.01	279986
1998-02-27	279.39	279.39	275.64	278.14	315904
1998-03-02	275.33	279.08	272.20	274.39	351842
1998-03-03	271.58	279.08	271.26	278.14	426878
1998-03-04	278.45	281.89	273.14	275.64	398960
1998-03-05	272.51	278.14	270.33	278.14	417879
1998-03-06	277.83	281.89	274.39	278.76	587790
1998-03-09	277.83	284.39	276.58	277.51	486495
1998-03-10	287.51	290.01	282.51	288.76	653347
1998-03-11	292.83	296.58	291.58	295.01	907394
1998-03-12	295.01	303.77	294.08	300.02	455937
1998-03-13	303.45	305.33	299.39	301.89	390900
1998-03-16	300.64	303.77	298.14	301.27	541472
1998-03-17	302.20	306.27	300.64	305.02	600590
1998-03-18	300.02	305.02	300.02	303.14	399360
1998-03-19	302.83	306.27	302.52	304.08	345782
1998-03-20	305.64	313.77	303.77	310.02	766521
1998-03-23	307.20	307.52	302.52	302.83	526873
1998-03-24	308.45	310.33	305.64	310.02	391640
1998-03-25	315.02	316.58	310.64	312.52	775421
1998-03-26	313.14	315.64	311.58	315.64	547432
1998-03-27	315.33	316.89	307.83	310.02	520174
1998-03-30	308.77	309.70	297.51	302.52	577791
1998-03-31	303.77	305.64	297.51	300.02	690105
1998-04-01	302.20	302.20	295.95	298.14	913534
1998-04-02	300.64	306.89	299.39	306.27	618889
1998-04-03	309.39	310.95	306.27	308.45	558012
1998-04-06	336.27	367.52	336.27	365.02	3992560
1998-04-07	351.27	355.02	333.77	341.89	2000820
1998-04-08	342.52	342.83	333.77	336.27	1477086
1998-04-09	335.64	338.77	334.39	336.58	955432
1998-04-13	337.52	337.52	321.89	332.52	1137143
1998-04-14	332.83	334.70	329.08	334.39	781760
1998-04-15	335.02	335.02	323.14	323.77	735003
1998-04-16	323.45	323.45	316.58	316.58	595910
1998-04-17	320.02	325.64	318.77	323.77	703924
1998-04-20	329.39	330.02	318.45	321.89	834958
1998-04-21	324.39	326.27	322.52	325.02	896495
1998-04-22	326.27	328.45	323.45	326.27	531733
1998-04-23	320.64	322.83	318.45	318.77	418959
1998-04-24	319.39	322.52	312.20	314.39	603569
1998-04-27	305.33	310.02	298.45	306.27	916414
1998-04-28	310.02	315.02	300.64	303.77	683225
1998-04-29	305.64	306.89	300.64	303.45	771041
1998-04-30	308.14	312.52	305.02	305.95	900135
1998-05-01	310.02	312.52	308.77	310.95	558392
1998-05-04	312.20	315.02	309.39	309.39	427658
1998-05-05	313.14	313.14	304.08	305.64	534473
1998-05-06	306.27	307.83	299.39	299.39	535433
1998-05-07	300.33	303.14	297.83	301.27	613149
1998-05-08	300.95	305.95	296.89	298.14	856437
1998-05-11	299.70	305.02	299.70	303.45	625308
1998-05-12	304.08	310.02	302.52	309.70	908034
1998-05-13	311.27	311.89	307.20	308.14	588850
1998-05-14	305.64	309.08	302.83	303.77	510174
1998-05-15	307.20	314.70	305.02	313.14	887955
1998-05-18	312.83	318.77	311.89	313.14	807839
1998-05-19	318.14	319.70	316.27	317.83	744382
1998-05-20	322.52	324.39	318.77	324.39	641607
1998-05-21	325.02	325.02	316.89	317.20	488095
1998-05-22	318.14	318.77	315.02	315.64	356902
1998-05-26	321.58	321.58	313.77	313.77	452837
1998-05-27	310.02	311.27	300.33	305.33	733183
1998-05-28	304.70	309.08	304.70	308.14	463136
1998-05-29	311.89	311.89	305.02	306.27	429558
1998-06-01	305.33	315.02	305.02	315.02	514674
1998-06-02	315.02	319.39	315.02	319.39	659287
1998-06-03	320.02	321.27	312.20	312.52	526213
1998-06-04	312.52	315.64	310.02	315.64	500735
1998-06-05	317.20	322.20	314.39	321.89	601809
1998-06-08	324.70	325.64	322.52	324.39	712624
1998-06-09	325.64	326.58	322.20	323.14	511594
1998-06-10	321.89	323.45	317.52	318.14	583170
1998-06-11	317.83	319.70	309.08	310.02	579351
1998-06-12	307.83	311.27	304.39	311.27	577071
1998-06-15	306.89	306.89	299.08	299.39	936933
1998-06-16	299.39	302.20	295.64	300.02	953492
1998-06-17	300.02	312.52	300.02	310.02	1245117
1998-06-18	311.89	311.89	306.27	308.14	985450
1998-06-19	310.64	310.64	304.39	306.58	749242
1998-06-22	306.27	307.52	303.14	303.45	562391
1998-06-23	305.95	307.52	304.08	304.70	588090
1998-06-24	304.70	314.70	303.14	313.45	1094045
1998-06-25	315.02	317.83	308.45	310.02	958532
1998-06-26	312.83	313.14	304.39	307.52	574191
1998-06-29	307.52	310.64	306.89	307.20	663226
1998-06-30	307.83	308.14	301.58	303.14	537433
1998-07-01	307.20	315.95	305.64	315.64	819359
1998-07-02	315.64	319.70	314.08	318.14	511854
1998-07-06	320.95	320.95	315.33	319.08	701204
1998-07-07	321.27	328.14	317.52	322.83	1133823
1998-07-08	337.52	346.89	335.02	346.27	2384140
1998-07-09	345.02	348.14	340.33	341.89	992110
1998-07-10	343.14	348.45	339.39	345.02	924293
1998-07-13	346.27	353.77	343.77	350.33	887055
1998-07-14	353.46	356.89	352.21	355.33	778881
1998-07-15	360.64	360.96	351.27	351.89	974511
1998-07-16	351.58	356.27	347.83	354.71	550832
1998-07-17	355.96	360.96	352.83	358.46	665386
1998-07-20	360.33	364.39	358.77	363.14	854877
1998-07-21	363.14	364.71	344.70	345.02	1007349
1998-07-22	344.70	350.33	340.64	346.27	961371
1998-07-23	347.83	348.14	334.39	335.64	669306
1998-07-24	339.70	340.64	325.64	332.52	793960
1998-07-27	328.77	338.77	325.64	337.52	799700
1998-07-28	335.64	336.58	323.77	330.02	851157
1998-07-29	331.89	335.02	326.89	331.27	715104
1998-07-30	333.77	341.89	331.58	341.58	862836
1998-07-31	341.27	345.64	329.08	336.27	876196
1998-08-03	335.02	336.27	325.95	326.58	675446
1998-08-04	330.02	331.27	308.77	309.08	1578861
1998-08-05	311.89	318.45	303.77	313.77	1154802
1998-08-06	312.52	317.52	309.08	315.64	871136
1998-08-07	316.89	318.45	305.64	305.95	946492
1998-08-10	305.64	308.45	302.83	307.83	813119
1998-08-11	297.51	298.76	287.20	293.76	1793330
1998-08-12	303.14	303.14	293.76	295.95	1416089
1998-08-13	295.01	297.20	282.83	283.76	1214559
1998-08-14	288.14	291.89	277.83	280.01	1075746
1998-08-17	276.58	290.95	275.95	290.95	1031808
1998-08-18	293.76	299.08	289.70	297.83	884635
1998-08-19	300.64	300.95	289.70	290.95	726883
1998-08-20	288.76	289.39	280.33	280.95	924733
1998-08-21	274.39	275.95	261.89	273.14	1844187
1998-08-24	277.51	279.08	268.14	269.39	1047507
1998-08-25	278.76	280.95	272.83	275.64	970991
1998-08-26	268.76	274.39	267.20	273.14	1022928
1998-08-27	261.89	264.08	250.01	252.51	2034038
1998-08-28	256.58	257.51	236.26	241.57	2350002
1998-08-31	244.39	248.76	218.76	221.89	2153052
1998-09-01	220.64	223.76	198.76	216.89	3213719
1998-09-02	216.57	232.51	215.95	222.51	2450617
1998-09-03	211.57	216.26	200.01	205.64	2576631
1998-09-04	205.01	208.14	187.51	195.32	3362892
1998-09-08	220.01	223.14	205.32	210.95	3202520
1998-09-09	210.01	210.01	198.76	200.32	2126633
1998-09-10	190.01	197.51	185.95	197.51	3019909
1998-09-11	195.01	205.64	185.63	204.39	3421128
1998-09-14	209.70	216.26	204.70	207.51	2488255
1998-09-15	205.01	215.01	200.95	214.70	1637958
1998-09-16	216.26	220.32	212.51	215.64	1935023
1998-09-17	199.39	205.01	199.39	203.45	1732413
1998-09-18	202.20	205.95	198.76	200.95	1581980
1998-09-21	195.01	199.70	190.01	198.13	2307704
1998-09-22	201.26	201.89	193.13	196.88	1421368
1998-09-23	199.39	215.01	197.51	214.70	2557412
1998-09-24	214.39	214.39	196.88	202.51	2908334
1998-09-25	195.32	207.51	191.88	201.26	2648107
1998-09-28	205.01	209.39	199.07	202.51	1648397
1998-09-29	205.01	207.51	195.32	195.95	2146732
1998-09-30	192.51	194.70	185.95	187.51	2694145
1998-10-01	181.26	185.95	174.70	178.76	3037868
1998-10-02	177.51	192.82	173.76	192.82	3429608
1998-10-05	185.63	185.63	170.01	172.51	3136983
1998-10-06	173.13	180.63	167.82	172.51	3062686
1998-10-07	170.01	171.88	155.32	158.76	3172401
1998-10-08	153.13	164.38	142.51	162.51	4834438
1998-10-09	165.01	178.13	160.32	177.20	4606969
1998-10-12	185.01	187.51	174.38	174.70	3079106
1998-10-13	175.01	180.63	170.01	174.23	2394460
1998-10-14	172.20	179.38	168.13	178.13	2114974
1998-10-15	177.51	206.89	175.01	199.07	4305184
1998-10-16	203.45	210.95	201.89	209.07	6713884
1998-10-19	207.20	216.26	204.70	213.76	3057507
1998-10-20	224.39	231.89	221.89	226.57	4678026
1998-10-21	231.26	233.76	218.76	219.70	3327393
1998-10-22	220.64	227.82	217.82	225.32	2489355
1998-10-23	224.07	234.70	223.14	233.14	2389940
1998-10-26	235.01	235.01	229.39	231.57	1639038
1998-10-27	232.20	234.39	215.64	217.82	3509604
1998-10-28	217.51	225.32	213.45	221.57	2589430
1998-10-29	218.76	227.51	217.20	227.51	2338503
1998-10-30	231.89	238.14	230.64	235.01	2551712
1998-11-02	233.76	235.32	224.07	230.64	4681846
1998-11-03	225.01	226.57	217.51	220.64	4610569
1998-11-04	225.01	226.57	217.51	220.64	4157632
1998-11-05	219.39	227.51	217.51	225.01	3215079
1998-11-06	226.26	235.01	225.64	230.64	2819639
1998-11-09	228.76	230.01	220.95	224.39	3066166
1998-11-10	222.82	223.76	216.89	217.51	2183870
1998-11-11	220.01	221.26	208.45	211.89	2676526
1998-11-12	210.01	215.32	207.82	209.70	2088895
1998-11-13	211.89	217.51	211.57	216.89	1973921
1998-11-16	222.20	223.45	217.51	220.64	1926963
1998-11-17	221.26	235.01	219.07	226.57	3830048
1998-11-18	228.76	230.64	219.07	221.26	2881616
1998-11-19	224.07	224.70	220.01	222.20	1871006
1998-11-20	224.70	228.45	222.51	225.32	2923433
1998-11-23	232.51	245.01	231.26	245.01	4477896
1998-11-24	245.01	259.70	244.07	253.14	3836648
1998-11-25	256.26	262.51	255.64	261.89	1889445
1998-11-27	262.83	266.26	262.83	264.39	892535
1998-11-30	262.83	263.14	250.01	251.26	2063336
1998-12-01	243.76	250.64	240.32	250.01	2290905
1998-12-02	248.14	255.95	246.89	251.58	1852447
1998-12-03	249.70	250.01	240.01	240.95	2681606
1998-12-04	245.64	248.14	238.76	247.82	2304644
1998-12-07	249.08	251.58	244.70	245.32	1407089
1998-12-08	246.89	249.39	242.51	242.51	1593780
1998-12-09	247.51	249.39	241.57	246.26	1786290
1998-12-10	245.64	245.95	239.07	239.70	1189480
1998-12-11	237.51	238.76	232.82	238.76	1632538
1998-12-14	237.51	237.82	227.51	230.32	1873926
1998-12-15	231.57	245.64	228.14	243.76	2410779
1998-12-16	247.20	248.14	237.51	238.14	1627238
1998-12-17	244.07	250.33	244.07	250.01	2438758
1998-12-18	250.64	252.51	247.51	249.39	1735093
1998-12-21	249.39	260.33	248.45	255.64	2021098
1998-12-22	255.33	256.89	250.64	252.20	1087985
1998-12-23	254.70	260.64	253.76	258.76	1509904
1998-12-24	258.76	260.33	256.89	258.14	441937
1998-12-28	258.45	260.95	254.70	255.33	870436
1998-12-29	255.01	255.95	250.01	255.01	1079246
1998-12-30	254.08	255.64	249.70	252.83	1077566
1998-12-31	250.95	254.08	247.51	248.45	1027288
1999-01-04	250.64	259.08	249.08	251.58	1737373
1999-01-05	252.83	257.51	252.83	256.26	1451487
1999-01-06	260.33	273.76	260.33	271.89	3415469
1999-01-07	268.76	295.33	267.51	292.51	3984100
1999-01-08	295.01	297.20	284.08	289.70	2854437
1999-01-11	281.26	292.83	281.26	288.76	2032858
1999-01-12	285.64	287.20	278.76	278.76	2283245
1999-01-13	262.51	270.01	245.01	260.95	4600550
1999-01-14	260.33	264.70	252.51	254.39	2660707
1999-01-15	253.14	261.26	252.20	257.51	2586390
1999-01-19	263.14	265.01	252.83	257.83	1904464
1999-01-20	262.83	275.01	260.01	266.26	2324723
1999-01-21	264.39	270.64	261.58	262.20	1866706
1999-01-22	255.64	262.51	254.39	258.14	1491385
1999-01-25	265.01	266.26	256.26	266.26	2195510
1999-01-26	267.51	277.51	264.08	277.51	2204989
1999-01-27	275.33	276.89	268.76	270.01	1929963
1999-01-28	274.70	278.76	271.89	277.51	1676576
1999-01-29	279.39	282.20	271.89	280.33	1709694
1999-02-01	281.26	282.83	270.64	272.51	1071906
1999-02-02	271.26	274.39	265.33	265.33	1688875
1999-02-03	264.39	274.39	260.01	271.89	1740293
1999-02-04	270.64	270.95	263.76	265.64	1686975
1999-02-05	265.01	266.58	260.95	264.39	1789790
1999-02-08	271.26	271.26	260.01	262.51	2016679
1999-02-09	262.83	265.01	252.20	253.14	2019679
1999-02-10	253.45	261.89	250.64	261.89	1352772
1999-02-11	260.95	272.51	259.08	268.14	2034138
1999-02-12	267.51	269.70	258.76	259.39	1616619
1999-02-16	263.45	269.39	262.83	267.20	1311314
1999-02-17	267.20	272.20	264.70	265.33	1905184
1999-02-18	265.64	268.45	261.89	264.70	1560242
1999-02-19	265.01	274.70	264.08	270.95	2037338
1999-02-22	274.39	280.01	273.45	277.20	2250467
1999-02-23	282.51	292.83	282.51	290.95	4003880
1999-02-24	292.20	300.95	283.76	284.70	3614699
1999-02-25	283.76	288.76	280.33	283.14	2253767
1999-02-26	290.01	297.20	284.08	293.76	1941562
1999-03-01	297.20	307.52	294.70	306.27	2987010
1999-03-02	305.64	305.95	291.89	295.01	1882606
1999-03-03	294.70	298.45	287.20	289.39	1503164
1999-03-04	292.83	301.89	291.26	301.58	1561961
1999-03-05	311.27	317.52	305.33	308.77	2576971
1999-03-08	310.02	313.45	306.58	310.02	1375391
1999-03-09	310.64	316.27	308.45	312.52	1961802
1999-03-10	316.27	321.27	313.45	320.02	1882986
1999-03-11	320.02	330.64	316.89	329.70	2496555
1999-03-12	331.58	332.20	328.14	329.70	1863046
1999-03-15	329.08	331.27	325.64	329.70	1560422
1999-03-16	328.45	330.02	319.70	322.52	1560342
1999-03-17	325.64	325.64	312.83	313.77	1225138
1999-03-18	313.45	324.70	313.14	323.45	1461206
1999-03-19	326.58	327.83	320.33	321.27	1829928
1999-03-22	318.14	319.39	312.83	318.14	772281
1999-03-23	317.20	317.20	301.58	305.64	1358072
1999-03-24	306.89	308.14	297.20	300.64	1579381
1999-03-25	306.89	317.52	305.95	315.02	2091835
1999-03-26	315.64	323.77	313.77	316.89	1361631
1999-03-29	320.95	326.27	320.64	320.64	1323873
1999-03-30	318.77	324.70	317.83	320.64	947972
1999-03-31	324.39	327.20	315.02	319.39	1672576
1999-04-01	322.52	325.95	320.95	323.45	1233558
1999-04-05	327.52	333.77	327.52	332.52	1592880
1999-04-06	332.20	341.58	330.95	335.02	1475766
1999-04-07	344.39	361.27	341.89	358.46	2859097
1999-04-08	359.71	367.21	358.77	365.02	2501534
1999-04-09	362.21	370.64	361.58	368.14	1699195
1999-04-12	363.14	373.77	362.52	370.02	1648797
1999-04-13	370.33	379.39	370.02	376.27	2200930
1999-04-14	381.27	385.02	364.08	366.89	2015919
1999-04-15	361.89	367.21	349.71	355.33	2109474
1999-04-16	353.14	360.64	344.08	358.14	1852367
1999-04-19	368.77	381.27	351.58	353.14	3507124
1999-04-20	365.02	374.71	357.21	364.08	3036408
1999-04-21	364.71	370.02	358.46	370.02	1962382
1999-04-22	370.64	379.39	370.33	375.02	1760812
1999-04-23	375.02	379.39	370.96	374.39	942972
1999-04-26	374.39	374.39	366.89	369.08	1002449
1999-04-27	371.89	379.39	369.08	377.52	1371811
1999-04-28	374.39	380.02	372.21	372.83	1299555
1999-04-29	377.21	388.14	375.64	381.58	1964861
1999-04-30	382.21	383.77	364.39	374.39	2157912
1999-05-03	372.52	375.02	366.89	375.02	1386250
1999-05-04	375.64	377.52	360.64	361.27	1530843
1999-05-05	361.58	367.52	349.08	363.77	2100615
1999-05-06	356.27	361.58	347.52	349.08	1800910
1999-05-07	349.39	356.89	347.52	350.64	1540863
1999-05-10	358.77	359.71	353.46	356.58	1436288
1999-05-11	358.14	370.96	357.83	362.52	1794550
1999-05-12	362.21	370.96	350.02	369.71	1594220
1999-05-13	374.39	375.96	366.89	367.21	1156502
1999-05-14	353.77	356.89	348.14	355.02	1949362
1999-05-17	349.39	352.83	337.52	350.02	1973521
1999-05-18	350.64	357.21	338.14	345.33	1706094
1999-05-19	349.08	353.14	345.64	352.21	1039208
1999-05-20	352.52	354.71	342.52	345.02	1135523
1999-05-21	342.83	345.95	335.64	339.08	1249957
1999-05-24	334.39	334.70	320.64	325.64	2462136
1999-05-25	323.45	329.39	310.95	313.77	2576911
1999-05-26	315.02	325.64	313.45	323.45	2322004
1999-05-27	320.02	334.39	315.33	317.20	1700495
1999-05-28	318.14	331.58	318.14	331.27	1043127
1999-06-01	329.06	331.88	315.00	322.03	992692
1999-06-02	318.75	321.09	300.94	312.19	1773906
1999-06-03	322.50	322.97	308.44	316.88	860280
1999-06-04	321.09	330.00	315.47	327.66	1180440
1999-06-07	327.66	334.69	325.78	331.41	919186
1999-06-08	330.47	331.41	319.69	323.91	725012
1999-06-09	322.97	328.59	320.63	324.84	646946
1999-06-10	321.09	322.03	308.44	316.88	1215012
1999-06-11	316.41	325.78	312.66	322.97	1094932
1999-06-14	324.38	326.25	308.44	315.94	839106
1999-06-15	319.69	329.06	318.28	328.59	959012
1999-06-16	341.25	347.81	340.31	345.94	1476492
1999-06-17	341.25	358.13	340.78	352.03	1250866
1999-06-18	352.03	354.84	345.94	347.34	1369586
1999-06-21	349.22	356.25	345.94	351.09	903252
1999-06-22	349.22	355.31	345.47	346.88	736786
1999-06-23	347.34	348.75	333.75	342.66	981452
1999-06-24	334.69	337.03	325.78	328.59	1113252
1999-06-25	330.00	335.63	328.13	328.59	775666
1999-06-28	334.69	347.34	331.88	345.00	1130746
1999-06-29	344.06	350.63	340.78	345.47	1008852
1999-06-30	347.81	367.50	337.97	356.25	2107572
1999-07-01	356.72	366.56	350.63	363.75	1218226
1999-07-02	363.75	371.25	362.34	367.03	791226
1999-07-06	360.47	373.13	360.00	366.56	1280972
1999-07-07	365.16	365.63	357.66	365.63	1010680
1999-07-08	364.69	369.84	359.53	361.88	1137560
1999-07-09	364.69	369.38	363.75	367.03	856680
1999-07-12	369.38	371.72	364.69	365.63	875560
1999-07-13	356.25	359.06	351.09	357.66	1018226
1999-07-14	361.88	362.34	353.91	355.78	636706
1999-07-15	361.41	365.63	359.06	360.00	950666
1999-07-16	360.94	367.50	355.31	367.50	900626
1999-07-19	374.53	382.03	366.56	368.91	1983252
1999-07-20	368.44	373.13	363.75	364.69	1368760
1999-07-21	371.25	372.66	352.97	356.72	1119852
1999-07-22	358.59	366.09	353.91	359.06	1169680
1999-07-23	360.00	361.41	344.06	355.31	1110292
1999-07-26	354.38	356.25	348.75	353.44	992040
1999-07-27	359.53	361.88	353.91	354.38	1008186
1999-07-28	350.63	360.94	349.69	356.72	846826
1999-07-29	345.47	350.16	341.25	343.13	1146200
1999-07-30	344.06	346.88	333.75	334.22	1242800
1999-08-02	337.03	344.06	330.00	330.94	1262546
1999-08-03	337.03	337.03	330.47	330.94	912426
1999-08-04	331.88	338.44	327.66	329.53	892372
1999-08-05	330.94	335.63	317.34	330.00	1248452
1999-08-06	326.72	328.13	315.00	318.75	1114906
1999-08-09	315.94	324.84	314.53	319.69	910732
1999-08-10	315.94	321.56	308.91	316.88	1312532
1999-08-11	319.22	330.00	318.75	328.59	1224426
1999-08-12	328.13	335.63	325.78	330.47	979426
1999-08-13	348.75	348.75	341.25	344.53	1424292
1999-08-16	343.13	349.22	341.25	347.34	826226
1999-08-17	356.25	361.41	352.97	357.19	1513240
1999-08-18	354.38	356.25	343.59	350.86	1171720
1999-08-19	349.22	351.56	339.84	342.19	946960
1999-08-20	341.25	348.28	340.31	347.34	976800
1999-08-23	356.25	366.09	355.31	364.22	1603426
1999-08-24	363.75	378.28	361.88	367.50	1914186
1999-08-25	358.59	367.97	351.09	367.50	1659066
1999-08-26	364.69	370.31	356.25	357.66	1052560
1999-08-27	356.25	357.66	350.63	352.50	727346
1999-08-30	355.31	355.31	334.22	335.63	1159452
1999-08-31	339.38	342.19	324.84	333.28	1337480
1999-09-01	333.28	338.44	328.13	336.56	1341800
1999-09-02	330.00	331.41	324.84	329.53	1289386
1999-09-03	345.00	348.75	338.44	342.19	1757146
1999-09-07	342.66	343.59	332.34	336.09	826546
1999-09-08	331.88	343.13	327.19	330.94	1302666
1999-09-09	332.34	332.81	322.50	328.13	1547452
1999-09-10	331.88	332.34	322.97	325.31	1301332
1999-09-13	322.97	325.31	320.16	325.31	814120
1999-09-14	320.16	324.84	315.47	322.97	1257546
1999-09-15	331.41	331.41	318.28	322.97	1481212
1999-09-16	324.38	324.84	314.06	323.91	1583972
1999-09-17	327.66	331.41	325.31	327.66	1593146
1999-09-20	328.13	335.16	325.31	330.47	758840
1999-09-21	324.38	327.66	315.94	320.63	1426452
1999-09-22	320.63	326.25	315.47	321.56	1372306
1999-09-23	326.25	331.41	318.75	323.44	1588012
1999-09-24	321.09	331.41	321.09	328.13	1450572
1999-09-27	333.75	336.56	321.56	321.56	1424812
1999-09-28	322.03	328.13	315.47	328.13	1406212
1999-09-29	323.91	325.78	318.75	320.16	1085040
1999-09-30	321.56	332.81	319.69	330.00	1618480
1999-10-01	322.50	327.66	320.16	324.38	1430906
1999-10-04	325.78	337.03	324.84	335.16	1200026
1999-10-05	337.50	348.28	329.06	338.91	2306680
1999-10-06	342.66	350.16	341.72	347.81	1284066
1999-10-07	345.94	350.63	341.25	344.06	1486186
1999-10-08	344.06	351.09	337.50	349.22	1073612
1999-10-11	348.75	352.50	343.13	344.06	687680
1999-10-12	345.00	347.34	338.91	341.25	933466
1999-10-13	334.22	339.84	325.31	328.59	1195132
1999-10-14	329.06	336.56	322.50	329.53	1548760
1999-10-15	320.63	326.72	315.47	315.94	2009866
1999-10-18	319.69	329.06	318.75	327.66	1642426
1999-10-19	342.19	349.22	336.56	337.03	2195146
1999-10-20	345.00	349.69	343.13	346.88	1415560
1999-10-21	342.19	354.38	339.38	352.03	1482600
1999-10-22	360.00	367.97	358.59	361.41	1942532
1999-10-25	358.13	361.88	353.44	358.59	1027092
1999-10-26	359.53	377.34	357.19	363.75	2682772
1999-10-27	371.72	387.66	365.63	384.84	2032200
1999-10-28	400.78	409.69	398.44	405.94	4253666
1999-10-29	415.78	420.00	401.72	406.88	2973106
1999-11-01	403.13	406.88	397.97	400.31	1475026
1999-11-02	401.25	410.63	400.31	402.66	1520012
1999-11-03	411.56	411.56	395.16	397.50	1630120
1999-11-04	406.41	412.97	397.97	410.63	7179852
1999-11-05	410.16	414.38	405.00	407.81	1847680
1999-11-08	404.06	409.69	403.13	404.53	1040212
1999-11-09	406.41	407.34	391.41	396.09	1237440
1999-11-10	390.47	398.44	388.59	393.75	1230546
1999-11-11	394.69	396.09	386.72	390.94	1125452
1999-11-12	397.50	413.44	392.81	411.56	1791906
1999-11-15	413.44	419.06	408.28	419.06	1203266
1999-11-16	420.00	436.88	417.66	435.00	2231146
1999-11-17	430.31	431.25	419.06	422.81	1620640
1999-11-18	423.75	427.97	412.97	421.88	1317892
1999-11-19	421.41	428.91	413.44	423.75	1289920
1999-11-22	416.72	420.00	408.28	420.00	1295600
1999-11-23	415.78	416.25	408.28	410.16	985000
1999-11-24	411.09	411.09	403.13	404.53	856440
1999-11-26	408.75	412.03	405.94	407.81	401732
1999-11-29	406.41	406.41	397.50	397.50	1189960
1999-11-30	401.25	413.91	400.78	404.06	1524200
1999-12-01	397.97	409.69	397.50	407.34	989200
1999-12-02	416.25	417.19	401.25	405.00	1395306
1999-12-03	415.78	430.31	413.44	428.91	1963640
1999-12-06	427.03	427.03	416.72	421.41	1175160
1999-12-07	424.69	431.25	422.81	428.91	1324520
1999-12-08	429.84	431.72	408.28	419.65	1202866
1999-12-09	420.00	420.94	406.88	413.44	1286280
1999-12-10	418.59	424.69	417.66	420.94	1377692
1999-12-13	420.00	420.00	412.50	414.96	1057106
1999-12-14	405.00	411.09	400.78	401.25	1329652
1999-12-15	404.53	412.97	403.59	408.75	1362880
1999-12-16	413.44	413.44	397.97	405.00	1231332
1999-12-17	404.53	412.03	400.78	408.75	1774760
1999-12-20	408.75	415.31	399.38	408.16	1286746
1999-12-21	397.97	420.00	397.50	420.00	1526612
1999-12-22	415.78	415.78	407.34	412.50	1059720
1999-12-23	418.59	422.34	417.19	417.19	1005440
1999-12-27	420.47	424.69	407.81	408.75	899492
1999-12-28	409.22	417.19	407.81	416.25	626080
1999-12-29	417.19	418.59	409.69	411.56	553652
1999-12-30	412.50	416.25	407.34	414.84	507440
1999-12-31	414.38	419.53	411.56	417.66	260440
2000-01-03	417.19	417.19	390.00	397.50	1681920
2000-01-04	390.00	391.41	373.13	373.13	2403280
2000-01-05	381.56	390.00	371.25	388.13	1742546
2000-01-06	384.84	410.16	384.38	406.88	1863280
2000-01-07	405.00	412.03	396.09	405.00	1394586
2000-01-10	412.03	412.03	401.72	403.59	850320
2000-01-11	400.31	407.81	396.56	398.44	996652
2000-01-12	401.72	412.50	400.78	412.50	1145772
2000-01-13	412.50	420.47	410.16	417.19	1237986
2000-01-14	423.75	439.22	423.28	435.00	2225492
2000-01-18	435.47	442.03	428.91	438.75	1571720
2000-01-19	435.00	450.94	434.06	448.13	1955292
2000-01-20	449.06	450.47	428.91	439.57	1358292
2000-01-21	436.41	438.75	419.06	423.28	1547960
2000-01-24	427.50	427.50	409.69	413.91	1143212
2000-01-25	426.09	431.25	413.44	419.06	1541866
2000-01-26	423.75	439.22	422.34	435.94	1334386
2000-01-27	439.69	446.25	433.13	442.50	1449120
2000-01-28	431.25	438.75	420.00	420.94	1207120
2000-01-31	424.69	434.53	421.88	427.50	1360480
2000-02-01	431.72	438.75	430.78	436.88	1197400
2000-02-02	437.34	439.69	427.50	433.13	1318920
2000-02-03	433.59	435.00	412.50	422.34	1900266
2000-02-04	426.56	433.13	406.41	410.63	1466240
2000-02-07	414.84	421.41	406.41	407.81	1244160
2000-02-08	414.84	421.41	413.44	420.00	1320586
2000-02-09	413.44	418.13	404.53	406.41	1265280
2000-02-10	408.75	413.91	397.50	402.66	1124306
2000-02-11	406.41	413.91	396.56	405.00	1326306
2000-02-14	406.88	409.22	390.47	405.00	1153772
2000-02-15	396.56	412.03	395.16	411.56	1403132
2000-02-16	405.94	411.56	397.97	402.19	910360
2000-02-17	406.88	410.63	391.41	393.75	1287480
2000-02-18	393.28	395.16	374.53	385.78	2039120
2000-02-22	385.31	392.81	375.00	382.50	1947452
2000-02-23	381.56	387.66	378.75	382.03	1555346
2000-02-24	375.00	377.81	360.00	369.38	3156652
2000-02-25	370.31	380.16	353.44	360.00	1884932
2000-02-28	371.25	379.69	367.50	367.50	3225132
2000-02-29	378.75	390.94	377.34	388.13	2547772
2000-03-01	399.38	399.38	384.38	387.19	1671986
2000-03-02	389.53	390.00	375.00	386.25	1161320
2000-03-03	401.25	403.59	396.56	400.78	1851346
2000-03-06	405.00	406.88	382.97	391.41	1241706
2000-03-07	396.09	396.56	377.81	377.81	1145400
2000-03-08	380.63	382.03	368.91	378.75	1180720
2000-03-09	367.97	377.81	363.75	377.81	1507346
2000-03-10	373.59	380.16	365.63	367.50	1227106
2000-03-13	359.53	374.53	358.13	374.53	1928826
2000-03-14	375.94	377.81	369.38	373.13	1192146
2000-03-15	369.84	391.88	366.56	391.88	2380000
2000-03-16	402.19	427.50	395.63	420.94	3432440
2000-03-17	424.22	433.13	420.94	427.50	1960440
2000-03-20	420.94	430.78	414.84	421.41	1368040
2000-03-21	422.34	436.41	417.19	435.47	2067452
2000-03-22	436.88	442.50	432.19	440.63	1489866
2000-03-23	440.63	463.59	435.94	462.66	2188560
2000-03-24	463.59	467.81	447.19	454.22	1836480
2000-03-27	454.22	462.66	437.34	450.47	1287346
2000-03-28	443.44	464.06	442.97	457.50	1432692
2000-03-29	457.50	460.31	446.25	455.63	1127706
2000-03-30	450.94	457.50	440.16	457.50	1165986
2000-03-31	450.47	455.63	443.44	449.06	1165852
2000-04-03	450.00	468.28	449.06	465.00	1635680
2000-04-04	465.00	473.91	420.00	442.50	2371266
2000-04-05	440.63	446.25	435.00	440.16	1242960
2000-04-06	446.25	449.06	441.09	444.84	850772
2000-04-07	448.13	450.00	441.09	442.50	946346
2000-04-10	442.50	469.69	441.56	466.88	1570226
2000-04-11	465.94	475.78	460.31	475.78	1530826
2000-04-12	481.41	490.78	469.22	472.50	2113692
2000-04-13	472.50	472.50	461.25	469.22	1447772
2000-04-14	457.03	457.03	427.97	435.00	2168360
2000-04-17	429.38	448.59	425.63	444.38	1990612
2000-04-18	447.19	472.50	444.84	465.94	1495306
2000-04-19	465.47	465.94	431.72	447.19	2383360
2000-04-20	456.56	459.38	448.13	459.38	1038426
2000-04-24	454.69	465.94	453.75	463.59	1076920
2000-04-25	467.34	483.75	466.88	483.75	1270546
2000-04-26	475.78	480.94	465.00	468.75	1122772
2000-04-27	460.31	464.53	451.41	461.25	1119120
2000-04-28	469.69	470.16	442.03	442.50	1106812
2000-05-01	451.41	465.00	442.97	452.34	895466
2000-05-02	452.81	463.13	448.59	458.44	828906
2000-05-03	456.09	469.69	448.13	450.94	1189092
2000-05-04	448.59	452.81	435.47	439.69	1250440
2000-05-05	434.53	449.53	434.53	446.72	800612
2000-05-08	444.84	453.28	442.50	448.13	973012
2000-05-09	452.81	456.56	441.56	446.25	947106
2000-05-10	438.28	443.91	422.81	423.28	1285666
2000-05-11	432.66	445.78	427.50	441.56	1112932
2000-05-12	441.56	457.03	437.34	451.41	1167786
2000-05-15	452.34	472.97	449.53	471.56	1219826
2000-05-16	473.91	475.31	459.38	462.66	1153960
2000-05-17	462.19	468.75	456.56	457.97	943092
2000-05-18	465.00	472.97	460.31	461.72	1080640
2000-05-19	456.56	460.31	451.41	457.03	1020706
2000-05-22	460.31	462.19	446.72	459.84	855746
2000-05-23	457.50	474.38	457.50	467.34	1079240
2000-05-24	464.06	473.91	452.34	460.31	1673520
2000-05-25	450.94	457.50	435.94	439.22	1550400
2000-05-26	435.47	440.16	427.97	436.88	1184346
2000-05-30	446.25	456.09	444.38	452.34	944812
2000-05-31	454.69	466.41	454.22	466.41	995706
2000-06-01	472.50	481.88	469.69	474.84	1467266
2000-06-02	493.13	501.56	491.72	499.69	1509586
2000-06-05	493.59	499.22	492.19	498.28	1043332
2000-06-06	494.06	494.53	480.00	486.09	895612
2000-06-07	490.31	499.22	484.69	497.81	970612
2000-06-08	496.41	496.88	481.41	483.75	946040
2000-06-09	487.03	492.66	478.13	480.00	858200
2000-06-12	483.28	487.03	478.13	480.00	688466
2000-06-13	484.69	491.25	477.19	489.84	870480
2000-06-14	490.78	507.19	489.84	503.44	1204306
2000-06-15	503.91	504.38	485.16	486.56	1337400
2000-06-16	486.56	490.31	463.59	470.16	1961266
2000-06-19	472.50	484.69	471.09	482.34	964532
2000-06-20	486.56	488.44	476.72	482.81	847160
2000-06-21	475.31	475.78	468.75	468.75	913320
2000-06-22	468.75	472.03	453.28	466.88	934240
2000-06-23	465.47	471.09	461.72	464.06	832652
2000-06-26	469.69	480.94	466.41	480.00	992840
2000-06-27	480.00	484.22	476.72	479.53	756426
2000-06-28	481.41	487.97	472.50	481.41	894800
2000-06-29	470.16	480.94	469.69	469.69	860492
2000-06-30	469.22	472.50	450.00	451.88	1727212
2000-07-03	455.16	471.09	454.22	468.28	588492
2000-07-05	472.03	482.34	470.16	474.38	1003160
2000-07-06	470.63	481.41	462.19	479.06	992132
2000-07-07	482.34	490.31	480.47	488.91	1081572
2000-07-10	489.38	494.06	487.50	489.38	761292
2000-07-11	493.59	504.38	489.84	501.56	956452
2000-07-12	504.38	511.88	501.56	501.56	1078080
2000-07-13	502.97	507.19	495.00	499.69	691466
2000-07-14	501.56	510.00	500.63	510.00	784040
2000-07-17	510.00	513.28	491.25	497.81	1069586
2000-07-18	494.06	501.09	489.84	500.16	642412
2000-07-19	496.88	512.81	496.88	510.00	913012
2000-07-20	511.41	530.16	511.41	529.22	1219252
2000-07-21	529.69	540.00	524.53	531.56	1630732
2000-07-24	529.69	536.72	523.13	530.63	873066
2000-07-25	532.03	532.97	522.66	528.28	948492
2000-07-26	530.63	531.56	521.72	522.19	995280
2000-07-27	524.53	531.09	521.25	524.53	707920
2000-07-28	522.19	523.59	507.19	515.16	732586
2000-07-31	515.16	529.22	505.31	528.75	1111452
2000-08-01	532.03	532.50	525.47	528.75	887252
2000-08-02	528.75	534.84	525.94	532.50	841732
2000-08-03	529.69	538.59	527.81	534.84	1112932
2000-08-04	537.66	552.19	530.63	551.25	1139172
2000-08-07	550.31	558.28	540.47	552.66	1027226
2000-08-08	550.78	551.25	540.94	546.09	752972
2000-08-09	540.94	552.66	535.78	544.69	843932
2000-08-10	545.16	546.09	532.03	533.91	808680
2000-08-11	534.38	547.50	532.03	543.28	973692
2000-08-14	551.25	556.41	540.00	555.00	714600
2000-08-15	555.94	557.81	547.97	554.53	682012
2000-08-16	556.88	561.09	544.69	548.91	855052
2000-08-17	547.50	564.38	546.56	560.63	908026
2000-08-18	564.38	564.84	556.88	560.86	664240
2000-08-21	562.50	576.56	561.56	576.56	1010240
2000-08-22	576.56	587.34	571.88	579.84	1517452
2000-08-23	577.50	580.31	548.79	565.31	1024346
2000-08-24	576.56	578.44	569.06	575.63	744026
2000-08-25	575.63	583.13	569.06	569.53	569132
2000-08-28	570.00	591.25	568.75	588.75	770180
2000-08-29	582.50	583.75	570.63	580.00	767870
2000-08-30	576.25	585.00	568.13	580.00	735420
2000-08-31	572.50	587.50	572.50	583.91	768020
2000-09-01	586.25	590.63	571.88	575.00	715170
2000-09-05	576.88	587.50	573.13	575.63	690080
2000-09-06	565.63	575.00	540.00	549.22	2870960
2000-09-07	549.38	551.88	535.63	547.50	2154030
2000-09-08	545.63	565.00	543.75	565.00	1709180
2000-09-11	565.00	567.50	555.63	567.50	984610
2000-09-12	571.25	571.25	559.38	565.00	897020
2000-09-13	557.50	563.75	547.50	557.50	954260
2000-09-14	563.75	566.88	555.00	562.19	1052950
2000-09-15	562.50	563.13	546.88	550.63	1347880
2000-09-18	541.88	545.63	530.63	535.00	1017440
2000-09-19	539.38	544.38	535.63	542.50	989330
2000-09-20	542.50	542.50	518.13	531.88	1033310
2000-09-21	526.25	532.50	512.50	515.00	1186080
2000-09-22	530.63	532.50	517.50	527.50	1339860
2000-09-25	533.13	547.50	531.88	541.25	960790
2000-09-26	535.63	548.13	534.38	535.00	936580
2000-09-27	538.75	541.88	511.25	511.25	1036250
2000-09-28	525.63	541.25	520.00	534.38	1209020
2000-09-29	545.00	549.38	534.38	540.63	1212670
2000-10-02	540.63	554.38	535.63	553.75	1112640
2000-10-03	555.63	571.25	555.00	568.75	1459220
2000-10-04	561.25	567.50	540.00	547.50	1398130
2000-10-05	547.50	565.00	547.50	561.25	1147190
2000-10-06	566.88	566.88	525.63	535.00	1471290
2000-10-09	534.38	536.88	523.13	526.25	630070
2000-10-10	526.25	527.50	500.00	510.00	1712620
2000-10-11	500.63	504.38	481.88	495.00	2250900
2000-10-12	490.00	494.38	450.00	467.50	2853370
2000-10-13	467.50	505.00	467.50	498.13	1576910
2000-10-16	493.75	512.50	487.50	508.13	1213500
2000-10-17	518.13	527.50	483.13	493.75	1523680
2000-10-18	451.88	507.50	445.00	495.63	2100090
2000-10-19	506.88	519.38	504.38	513.13	1150910
2000-10-20	512.50	526.88	507.50	509.38	1032490
2000-10-23	511.25	517.50	498.13	504.38	821740
2000-10-24	511.88	523.75	509.38	516.88	1043840
2000-10-25	519.38	533.75	502.50	506.25	1073490
2000-10-26	508.75	513.13	475.00	490.00	1508920
2000-10-27	499.38	508.75	492.50	502.50	1303190
2000-10-30	503.13	523.75	502.50	515.63	928690
2000-10-31	521.25	530.00	518.75	526.25	1123340
2000-11-01	520.00	526.88	509.38	516.88	1194390
2000-11-02	525.00	541.25	521.25	530.63	1228270
2000-11-03	538.75	541.88	529.38	539.38	977920
2000-11-06	547.50	555.63	545.63	548.75	1012430
2000-11-07	548.75	558.13	545.63	547.50	709380
2000-11-08	545.00	545.63	528.13	530.63	1105180
2000-11-09	526.25	533.75	515.00	526.88	1295750
2000-11-10	522.50	533.13	515.00	515.00	972480
2000-11-13	502.50	511.25	486.25	505.00	1419740
2000-11-14	510.63	521.25	500.63	507.50	1108110
2000-11-15	502.50	518.13	496.88	501.88	1240140
2000-11-16	501.88	521.88	500.00	516.88	991040
2000-11-17	515.63	528.13	506.25	511.09	1210410
2000-11-20	514.38	518.13	491.88	493.75	1131630
2000-11-21	490.63	493.75	471.25	491.25	1845850
2000-11-22	483.13	485.63	465.00	470.63	1367540
2000-11-24	481.88	482.50	473.13	473.13	493680
2000-11-27	481.25	483.75	473.13	474.38	1112090
2000-11-28	474.38	489.38	470.63	476.25	1229220
2000-11-29	481.25	498.13	476.25	494.38	1129110
2000-11-30	491.25	506.88	480.63	498.13	2204010
2000-12-01	508.75	512.50	485.00	489.38	1325230
2000-12-04	484.38	487.50	467.50	478.13	1669640
2000-12-05	488.13	510.00	479.38	507.50	1797820
2000-12-06	508.75	525.63	487.50	497.50	2296220
2000-12-07	485.00	505.63	483.75	497.50	957890
2000-12-08	504.38	524.38	504.38	515.00	1343700
2000-12-11	524.38	532.50	520.00	528.75	1349610
2000-12-12	526.88	528.13	516.25	526.25	1138370
2000-12-13	530.00	536.88	516.88	530.00	1227410
2000-12-14	513.75	519.38	503.75	507.50	1342750
2000-12-15	498.13	507.50	480.63	480.63	2604500
2000-12-18	492.50	503.13	491.88	493.75	1700980
2000-12-19	494.38	510.00	490.00	502.50	2484740
2000-12-20	496.25	500.00	476.88	480.00	1608050
2000-12-21	478.75	495.00	472.50	487.50	1567150
2000-12-22	496.88	503.75	488.75	500.63	1007610
2000-12-26	509.38	514.38	506.88	509.38	725720
2000-12-27	498.13	512.50	498.13	508.75	899150
2000-12-28	515.63	520.63	510.63	512.50	978930
2000-12-29	517.50	521.88	510.00	510.63	931420
2001-01-02	517.50	518.75	500.63	505.00	1324690
2001-01-03	505.00	550.00	503.75	549.38	3399110
2001-01-04	551.25	573.75	549.38	556.88	2825980
2001-01-05	552.50	555.63	525.00	536.88	2292640
2001-01-08	536.25	541.25	527.50	533.75	1213830
2001-01-09	533.75	538.13	521.25	521.88	1328900
2001-01-10	520.63	543.75	518.75	539.38	1526410
2001-01-11	540.00	553.13	537.50	550.00	1390300
2001-01-12	547.50	548.13	523.13	531.25	1345940
2001-01-16	525.63	548.75	520.00	546.88	1479140
2001-01-17	545.00	549.38	530.63	538.13	1350480
2001-01-18	539.38	542.50	533.75	542.50	1414600
2001-01-19	542.50	548.75	540.00	543.75	1209900
2001-01-22	546.88	552.50	530.00	538.75	1570940
2001-01-23	542.50	554.38	538.13	548.75	1174820
2001-01-24	551.88	563.13	545.63	558.13	1573560
2001-01-25	560.00	566.25	545.00	553.13	1262110
2001-01-26	553.75	557.50	545.63	551.88	1237110
2001-01-29	557.00	564.00	554.00	562.00	948210
2001-01-30	565.00	565.40	555.10	562.00	1210210
2001-01-31	567.00	569.90	552.00	559.70	1559030
2001-02-01	557.50	566.00	555.30	561.10	1031170
2001-02-02	561.10	566.90	550.00	554.60	865460
2001-02-05	562.00	565.00	555.10	563.00	896000
2001-02-06	563.00	563.00	550.00	551.30	892830
2001-02-07	556.50	556.90	540.60	543.60	1011920
2001-02-08	547.50	549.70	537.50	541.00	972080
2001-02-09	544.50	545.00	535.00	540.50	1129400
2001-02-12	540.50	555.00	540.30	554.50	788880
2001-02-13	555.00	559.60	542.50	545.90	1085930
2001-02-14	547.00	548.40	535.00	536.50	1077070
2001-02-15	539.00	547.00	535.60	540.70	981590
2001-02-16	534.00	549.50	533.70	540.00	1120440
2001-02-20	540.10	542.90	507.50	512.00	1362260
2001-02-21	505.10	513.00	479.50	483.00	1835370
2001-02-22	484.50	491.80	463.00	486.00	2191980
2001-02-23	485.00	491.00	455.00	482.00	1772930
2001-02-26	485.00	503.00	482.20	503.00	1339590
2001-02-27	500.00	517.00	488.50	498.00	1629530
2001-02-28	500.00	502.00	484.00	491.80	1469710
2001-03-01	483.00	488.70	472.60	486.50	1447170
2001-03-02	482.00	494.90	475.20	480.00	1398630
2001-03-05	484.00	487.60	474.70	482.50	1201160
2001-03-06	494.00	497.50	483.30	486.30	1219910
2001-03-07	490.00	504.80	485.20	504.50	1000850
2001-03-08	504.50	515.00	500.00	507.50	1109100
2001-03-09	502.50	502.60	488.00	491.30	1090310
2001-03-12	477.50	482.00	462.50	471.00	1782150
2001-03-13	470.50	483.90	463.00	483.90	1990270
2001-03-14	455.00	468.50	441.00	449.00	2535130
2001-03-15	459.50	469.00	458.50	464.00	1766200
2001-03-16	460.50	472.70	455.00	455.00	2023750
2001-03-19	460.50	467.50	446.50	463.00	1308160
2001-03-20	469.50	469.50	437.50	443.00	1696210
2001-03-21	443.10	450.00	415.90	422.50	2109140
2001-03-22	418.00	421.50	390.00	406.00	3046000
2001-03-23	415.00	431.00	412.50	428.50	1957780
2001-03-26	436.00	444.00	431.20	442.00	1384670
2001-03-27	443.50	465.00	431.50	464.50	2087950
2001-03-28	457.00	458.00	445.50	451.00	1438250
2001-03-29	448.00	453.80	442.20	447.00	1119100
2001-03-30	446.50	450.50	436.00	449.80	1717440
2001-04-02	445.50	462.50	441.00	460.70	1566130
2001-04-03	448.00	454.50	430.60	437.00	1508210
2001-04-04	432.50	439.50	414.00	427.00	2094130
2001-04-05	438.60	450.00	435.00	450.00	1628510
2001-04-06	444.00	447.30	427.50	427.50	1656870
2001-04-09	434.50	440.00	427.00	428.30	1116570
2001-04-10	442.00	460.00	440.50	454.00	1634650
2001-04-11	465.00	475.00	460.00	463.40	1369290
2001-04-12	461.70	474.20	460.00	473.00	962380
2001-04-16	479.00	481.00	462.00	469.50	1155850
2001-04-17	469.00	479.30	462.50	479.20	1021100
2001-04-18	486.00	524.90	483.00	500.50	2272810
2001-04-19	498.00	514.40	497.10	503.00	1486120
2001-04-20	502.90	502.90	485.50	494.20	1422160
2001-04-23	494.50	494.50	480.50	484.90	1055140
2001-04-24	488.50	498.00	482.10	487.00	1033500
2001-04-25	487.50	497.00	482.60	493.00	1000940
2001-04-26	492.80	503.50	490.10	495.10	1009940
2001-04-27	504.50	510.00	498.60	509.10	1060750
2001-04-30	514.80	514.80	491.50	491.50	1137190
2001-05-01	492.00	504.70	489.30	504.00	977700
2001-05-02	504.00	510.30	499.00	506.00	1055420
2001-05-03	500.00	510.00	495.10	510.00	950230
2001-05-04	500.00	512.50	497.50	507.80	1091390
2001-05-07	500.50	508.60	497.00	506.50	877060
2001-05-08	506.50	506.50	496.00	498.00	899160
2001-05-09	491.00	496.00	489.10	494.50	893870
2001-05-10	500.00	501.80	494.60	496.00	929690
2001-05-11	499.50	501.30	489.10	492.60	684960
2001-05-14	492.60	501.00	491.00	501.00	793440
2001-05-15	503.30	510.00	501.50	505.50	929390
2001-05-16	505.50	520.00	500.00	517.90	1363010
2001-05-17	513.50	521.50	504.00	506.90	2014600
2001-05-18	509.00	509.90	504.00	508.60	1186650
2001-05-21	507.50	517.90	505.00	515.60	1122910
2001-05-22	519.60	527.50	516.50	525.50	1405060
2001-05-23	522.50	523.90	513.40	520.10	1238440
2001-05-24	522.00	530.00	521.10	525.70	1072720
2001-05-25	528.00	528.30	518.10	518.60	661000
2001-05-29	523.50	524.50	514.10	516.00	886830
2001-05-30	516.00	522.40	505.70	507.80	1158880
2001-05-31	510.00	515.80	505.20	512.50	998440
2001-06-01	512.60	524.00	509.00	518.00	1230230
2001-06-04	521.50	523.00	512.00	522.80	1112630
2001-06-05	523.80	529.60	522.00	525.70	909380
2001-06-06	521.50	522.00	515.20	518.60	863970
2001-06-07	516.00	516.00	505.10	514.30	1259800
2001-06-08	510.00	510.90	502.60	509.50	626130
2001-06-11	506.00	509.00	499.00	504.00	833800
2001-06-12	500.00	508.00	492.50	503.80	932730
2001-06-13	506.00	511.50	497.00	498.90	839590
2001-06-14	498.90	498.90	485.50	486.10	1041130
2001-06-15	480.50	495.40	477.50	493.00	2019480
2001-06-18	497.00	500.00	488.70	497.90	916650
2001-06-19	509.00	513.50	505.50	507.50	1289940
2001-06-20	507.50	518.40	505.50	506.50	1246660
2001-06-21	510.00	535.50	508.20	535.50	1664110
2001-06-22	535.50	537.50	528.00	534.00	1199940
2001-06-25	535.00	537.00	520.10	525.50	993460
2001-06-26	515.00	523.50	513.40	521.50	1254230
2001-06-27	523.50	529.90	515.50	517.00	1120260
2001-06-28	520.40	529.80	520.00	526.00	1227100
2001-06-29	526.00	529.90	520.20	528.40	988120
2001-07-02	529.50	537.00	523.10	534.80	886070
2001-07-03	537.30	537.30	529.10	530.50	541630
2001-07-05	528.00	534.70	522.50	522.80	752340
2001-07-06	517.90	520.50	506.00	507.90	1104760
2001-07-09	508.50	512.40	503.00	508.00	1021710
2001-07-10	506.50	509.20	490.00	491.20	1067140
2001-07-11	491.00	493.00	473.00	476.00	2329760
2001-07-12	485.50	494.20	481.50	487.00	1711000
2001-07-13	489.20	494.90	486.60	488.60	1064080
2001-07-16	500.00	507.00	488.70	491.50	1381250
2001-07-17	498.00	508.00	490.20	507.10	1363950
2001-07-18	504.00	509.10	498.10	506.20	1308200
2001-07-19	509.80	510.00	496.00	501.50	1290530
2001-07-20	495.50	506.00	495.00	505.60	966850
2001-07-23	505.70	509.40	500.90	502.20	850820
2001-07-24	503.00	504.40	486.50	489.70	1295800
2001-07-25	491.00	496.50	485.50	493.50	1283860
2001-07-26	495.00	501.40	491.10	500.00	988660
2001-07-27	501.50	502.40	497.00	500.50	733890
2001-07-30	499.00	500.40	495.10	496.40	701880
2001-07-31	499.80	510.90	498.40	502.10	1132320
2001-08-01	507.00	514.00	503.80	506.40	798370
2001-08-02	512.50	514.40	507.00	510.50	823640
2001-08-03	513.00	513.00	505.00	511.30	711540
2001-08-06	513.00	514.00	501.00	504.00	675560
2001-08-07	506.50	509.20	502.90	508.00	785650
2001-08-08	502.30	507.00	494.90	496.00	914900
2001-08-09	498.00	498.00	487.50	494.10	957200
2001-08-10	495.00	497.90	483.50	496.40	765520
2001-08-13	497.00	499.20	488.50	491.30	799020
2001-08-14	494.70	496.20	483.00	487.50	802120
2001-08-15	488.40	490.00	480.00	486.00	933410
2001-08-16	481.00	482.50	470.50	478.80	1207690
2001-08-17	473.00	475.40	461.80	466.00	1433720
2001-08-20	466.80	474.80	466.00	474.00	1368190
2001-08-21	477.80	485.90	468.20	469.00	1207200
2001-08-22	475.50	477.90	465.20	470.00	1119150
2001-08-23	471.50	473.00	465.80	467.90	794610
2001-08-24	472.00	487.50	469.10	483.00	1245320
2001-08-27	484.50	486.00	478.90	480.00	947430
2001-08-28	479.20	481.60	466.90	470.50	835380
2001-08-29	472.70	473.40	460.50	464.50	1024000
2001-08-30	460.00	463.10	445.00	455.30	1590800
2001-08-31	455.30	465.50	451.60	458.00	1181650
2001-09-04	462.50	473.00	453.10	461.60	1340550
2001-09-05	460.20	463.90	448.50	455.80	1441590
2001-09-06	449.50	452.50	437.00	440.50	1511320
2001-09-07	431.00	440.00	425.00	434.20	1730730
2001-09-10	425.00	432.00	420.10	424.50	1942640
2001-09-17	382.50	405.10	382.50	396.00	3236970
2001-09-18	396.00	399.80	385.80	393.40	1644240
2001-09-19	389.50	396.50	366.80	384.50	2300680
2001-09-20	372.50	382.50	363.00	363.60	2502540
2001-09-21	350.00	366.90	345.10	363.60	3059990
2001-09-24	380.00	395.00	377.60	390.00	1974800
2001-09-25	386.00	398.40	380.10	390.40	1894420
2001-09-26	399.50	399.50	386.00	393.10	1411680
2001-09-27	394.40	399.90	383.50	398.70	1366710
2001-09-28	401.50	411.00	400.50	405.00	1845520
2001-10-01	407.80	422.50	405.00	417.50	1769210
2001-10-02	416.50	423.50	410.30	422.50	1557800
2001-10-03	417.80	440.00	416.90	434.80	1930920
2001-10-04	444.50	446.00	430.90	436.20	2264920
2001-10-05	435.00	442.50	421.60	431.00	2117970
2001-10-08	431.10	431.10	420.20	424.20	1186960
2001-10-09	422.00	432.50	421.10	427.00	1130560
2001-10-10	428.00	448.00	427.50	443.10	1559160
2001-10-11	450.00	460.00	449.20	457.50	1916260
2001-10-12	450.00	455.10	440.00	450.60	1787510
2001-10-15	449.50	453.00	440.10	448.00	1224010
2001-10-16	453.00	466.00	451.10	460.90	1437410
2001-10-17	469.50	477.00	462.10	465.60	1952370
2001-10-18	461.60	467.70	459.90	465.00	1123670
2001-10-19	464.90	464.90	447.80	458.50	1584580
2001-10-22	457.00	472.50	456.70	470.10	1174700
2001-10-23	480.00	483.50	470.50	472.40	1653610
2001-10-24	472.50	478.40	467.00	469.40	1225230
2001-10-25	462.20	483.70	459.60	481.00	1329870
2001-10-26	478.20	487.50	477.80	485.80	1184540
2001-10-29	483.10	483.10	462.70	464.00	1464840
2001-10-30	454.00	469.90	448.40	455.50	1411000
2001-10-31	460.00	463.80	452.60	455.20	1110850
2001-11-01	454.50	464.80	447.00	462.50	1261990
2001-11-02	454.00	470.50	453.60	469.30	898360
2001-11-05	474.50	480.00	467.20	472.70	1254850
2001-11-06	472.70	476.70	465.50	475.50	1459270
2001-11-07	473.00	485.00	470.20	481.00	1202460
2001-11-08	482.50	494.00	482.10	485.00	1338890
2001-11-09	484.00	489.90	478.90	483.00	824470
2001-11-12	478.00	484.70	469.00	482.00	958930
2001-11-13	490.50	500.00	486.40	499.50	1352960
2001-11-14	500.00	507.50	496.50	504.50	1510790
2001-11-15	502.80	505.70	496.20	500.90	1273830
2001-11-16	497.50	497.60	482.00	488.00	1772780
2001-11-19	493.20	500.30	489.00	496.00	989900
2001-11-20	499.30	501.80	494.80	495.50	876690
2001-11-21	493.80	496.60	486.00	489.00	688620
2001-11-23	491.50	499.90	490.60	499.40	358900
2001-11-26	500.80	508.90	498.60	508.10	1105050
2001-11-27	508.10	509.90	500.00	505.50	1028220
2001-11-28	500.00	502.20	477.50	478.00	2365120
2001-11-29	478.00	484.90	470.00	483.60	1553420
2001-11-30	483.60	484.70	475.10	479.00	1325500
2001-12-03	480.00	480.00	465.50	469.10	1378990
2001-12-04	470.50	478.90	469.60	478.30	970940
2001-12-05	480.00	495.30	480.00	490.00	1275930
2001-12-06	492.00	499.70	488.50	496.00	1148330
2001-12-07	498.50	498.50	488.00	492.10	841000
2001-12-10	487.50	490.90	478.20	479.20	983600
2001-12-11	482.00	491.00	475.50	486.10	1237110
2001-12-12	487.00	491.00	474.90	481.50	1366830
2001-12-13	472.50	475.00	470.50	474.50	1319020
2001-12-14	469.30	472.50	460.00	466.90	1481210
2001-12-17	469.40	477.30	463.00	473.70	1158350
2001-12-18	478.50	483.40	473.50	481.00	1375410
2001-12-19	485.00	501.10	485.00	500.00	1837270
2001-12-20	503.50	505.00	494.50	497.10	1392280
2001-12-21	497.20	501.50	489.00	501.50	2693040
2001-12-24	500.00	503.00	499.20	499.70	484830
2001-12-26	501.10	508.30	500.60	502.20	657600
2001-12-27	500.00	508.40	500.00	507.40	743990
2001-12-28	510.00	518.00	509.40	511.90	868530
2001-12-31	506.00	513.70	504.80	504.80	841600
2002-01-02	500.20	511.00	499.10	510.10	1127670
2002-01-03	507.00	514.00	502.50	510.50	1181500
2002-01-04	511.50	520.00	511.50	520.00	1234890
2002-01-07	519.90	522.00	511.60	513.90	1051100
2002-01-08	509.50	510.60	492.50	495.00	1983590
2002-01-09	501.50	506.00	496.70	497.90	1296600
2002-01-10	500.00	503.00	494.90	498.50	918490
2002-01-11	501.00	501.90	489.90	490.70	863080
2002-01-14	490.70	492.90	485.00	488.80	1101660
2002-01-15	494.00	498.00	488.40	497.20	1054260
2002-01-16	493.00	494.80	487.00	488.60	1212810
2002-01-17	501.00	502.50	497.00	499.00	1543010
2002-01-18	499.00	503.20	498.00	499.60	1273560
2002-01-22	505.00	505.50	490.60	492.00	1244450
2002-01-23	496.40	499.90	487.00	495.00	982340
2002-01-24	499.50	505.60	494.50	499.00	1148980
2002-01-25	496.00	501.90	492.70	496.20	967530
2002-01-28	498.70	500.90	485.30	493.10	1033060
2002-01-29	493.10	496.00	462.50	467.10	2255520
2002-01-30	465.00	477.00	452.10	475.00	2308240
2002-01-31	477.30	477.50	462.50	474.00	1498830
2002-02-01	470.10	474.00	460.00	464.90	1432260
2002-02-04	460.00	460.10	439.90	443.00	2210840
2002-02-05	455.00	455.00	431.50	448.00	1956800
2002-02-06	448.00	453.70	435.00	440.00	1578020
2002-02-07	437.50	453.40	435.50	441.40	1611240
2002-02-08	447.50	458.30	445.90	454.90	1526980
2002-02-11	455.00	459.00	450.00	458.30	1105010
2002-02-12	458.50	458.50	450.50	451.50	1023000
2002-02-13	454.00	461.50	450.60	453.50	1380780
2002-02-14	454.50	459.50	446.80	455.50	1191620
2002-02-15	451.00	452.40	439.90	441.30	2001360
2002-02-19	432.50	435.00	421.40	422.20	2302710
2002-02-20	424.00	436.60	418.00	435.20	2198590
2002-02-21	435.30	440.70	428.00	428.00	1601490
2002-02-22	428.10	428.10	415.00	424.00	1949500
2002-02-25	429.50	439.00	427.30	437.90	1601150
2002-02-26	440.00	443.00	432.50	438.00	1719350
2002-02-27	443.50	452.10	439.00	442.40	1758860
2002-02-28	448.50	459.80	445.40	452.50	1770200
2002-03-01	455.00	458.90	448.20	458.00	1741380
2002-03-04	464.00	477.50	462.70	476.10	1907710
2002-03-05	470.50	485.00	470.50	477.00	1448810
2002-03-06	480.00	492.00	477.00	487.00	1615950
2002-03-07	494.50	494.50	482.00	487.20	1326120
2002-03-08	494.50	498.00	482.50	488.70	1500040
2002-03-11	486.50	492.50	484.00	489.00	1186590
2002-03-12	489.00	494.50	482.00	493.30	1183470
2002-03-13	488.00	489.80	476.50	483.90	1235310
2002-03-14	484.80	490.60	482.00	488.10	994340
2002-03-15	493.80	497.00	491.50	496.90	1940560
2002-03-18	500.00	504.50	491.00	495.50	1336320
2002-03-19	500.00	501.40	495.10	499.00	1017580
2002-03-20	498.50	499.00	491.90	492.50	971460
2002-03-21	494.00	497.90	485.50	496.00	979870
2002-03-22	497.50	501.00	488.20	498.40	993560
2002-03-25	495.50	499.50	486.50	486.50	1018280
2002-03-26	486.50	499.00	485.60	491.50	1218970
2002-03-27	494.00	502.10	491.50	500.00	1181960
2002-03-28	500.00	504.90	495.00	495.20	1267180
2002-04-01	491.50	498.00	488.20	494.50	856760
2002-04-02	490.00	497.10	489.50	494.50	925530
2002-04-03	494.60	495.30	486.00	487.70	988120
2002-04-04	486.50	487.80	481.50	486.50	1070120
2002-04-05	488.90	493.80	485.70	486.70	1043770
2002-04-08	480.00	487.80	478.30	486.00	873440
2002-04-09	489.50	491.60	487.50	488.40	967750
2002-04-10	488.30	491.00	483.10	486.30	1143070
2002-04-11	485.60	486.20	465.00	467.60	1541300
2002-04-12	470.00	477.00	467.80	471.00	1177460
2002-04-15	469.50	471.40	452.90	459.20	1622380
2002-04-16	466.50	482.00	464.50	481.10	1609870
2002-04-17	481.00	484.90	473.50	476.20	1342420
2002-04-18	475.00	477.60	461.50	470.50	1125580
2002-04-19	475.00	475.50	463.00	465.30	1312750
2002-04-22	461.50	461.60	451.90	454.50	1320800
2002-04-23	454.00	459.00	448.00	455.00	1276400
2002-04-24	457.50	459.80	445.00	447.00	1231860
2002-04-25	440.00	443.50	430.50	441.50	1796670
2002-04-26	442.00	448.00	430.50	430.50	1516660
2002-04-29	431.50	438.00	428.00	428.80	1340730
2002-04-30	430.00	441.00	427.50	433.00	1608700
2002-05-01	433.00	441.80	427.50	439.60	1326710
2002-05-02	440.50	449.50	439.50	449.50	1144280
2002-05-03	449.50	449.50	440.00	442.90	1093640
2002-05-06	443.50	446.00	424.20	424.30	1081840
2002-05-07	431.50	431.50	420.90	421.50	1496890
2002-05-08	435.50	450.60	434.50	447.70	1416820
2002-05-09	444.30	449.10	440.00	443.30	913220
2002-05-10	449.50	449.50	431.90	433.00	1431620
2002-05-13	431.00	442.60	428.00	442.40	1370800
2002-05-14	452.50	454.00	447.90	454.00	1318170
2002-05-15	454.00	469.70	450.10	457.60	1636440
2002-05-16	457.60	465.20	455.90	463.50	942430
2002-05-17	469.50	470.90	459.40	467.80	1114810
2002-05-20	466.00	466.00	455.10	458.50	728560
2002-05-21	464.00	466.00	451.80	452.60	1046010
2002-05-22	447.50	450.50	444.90	450.00	1733470
2002-05-23	451.70	456.00	446.60	453.40	1197800
2002-05-24	453.40	455.00	445.80	448.20	692850
2002-05-28	452.50	452.60	437.80	439.80	1318100
2002-05-29	437.20	439.60	432.50	435.00	1200230
2002-05-30	431.50	439.00	426.20	433.40	1114600
2002-05-31	433.40	438.70	429.10	431.80	1370830
2002-06-03	434.50	437.40	420.00	424.00	1202200
2002-06-04	421.50	426.50	416.90	419.90	1506100
2002-06-05	420.00	425.40	415.00	423.40	1413030
2002-06-06	422.00	423.30	409.00	420.00	1783190
2002-06-07	412.50	417.50	399.50	410.00	2299200
2002-06-10	410.00	419.00	405.10	417.00	1128670
2002-06-11	418.60	422.60	405.50	407.10	1234210
2002-06-12	405.50	413.50	397.00	412.00	1845520
2002-06-13	407.80	415.70	400.50	401.80	1220290
2002-06-14	393.00	405.20	383.50	402.00	1790990
2002-06-17	409.50	429.00	409.00	428.30	1587920
2002-06-18	423.00	431.50	421.70	430.70	1473690
2002-06-19	425.00	430.00	419.00	420.60	1387030
2002-06-20	416.50	421.00	402.30	404.90	1581780
2002-06-21	397.50	406.30	395.50	398.00	2593490
2002-06-24	395.00	405.00	385.20	395.90	2803900
2002-06-25	400.00	405.50	389.60	391.20	1921610
2002-06-26	362.50	381.50	360.00	370.00	4217370
2002-06-27	377.00	392.80	372.50	391.60	2107490
2002-06-28	393.00	404.00	386.80	387.50	1936030
2002-07-01	389.50	397.50	382.80	384.90	1470910
2002-07-02	384.90	385.00	372.00	374.80	1851170
2002-07-03	369.30	378.50	360.50	370.10	1856160
2002-07-05	380.00	395.70	377.20	395.50	963980
2002-07-08	390.00	395.90	382.50	384.70	1457070
2002-07-09	384.70	388.90	372.70	375.70	1524040
2002-07-10	375.80	381.00	361.30	365.50	2282040
2002-07-11	360.30	373.00	351.00	369.00	2706110
2002-07-12	371.50	374.00	361.10	363.50	1505190
2002-07-15	360.60	369.80	350.00	369.40	2116250
2002-07-16	361.00	371.00	356.00	362.00	3003790
2002-07-17	376.00	380.00	365.00	369.30	2886850
2002-07-18	371.50	379.50	367.50	369.00	2165950
2002-07-19	363.00	369.00	352.50	360.00	2554430
2002-07-22	335.00	350.50	320.00	320.40	5402870
2002-07-23	307.50	320.50	252.50	270.00	12162489
2002-07-24	255.50	297.90	244.80	295.90	9385510
2002-07-25	295.50	314.00	271.00	296.50	5816560
2002-07-26	296.50	309.00	293.30	307.40	2556000
2002-07-29	322.00	334.40	320.00	333.10	3185570
2002-07-30	330.00	339.90	323.00	339.50	2743790
2002-07-31	338.00	340.50	324.50	335.40	2901290
2002-08-01	330.00	334.00	315.30	323.00	2727930
2002-08-02	319.10	321.50	300.70	308.80	2336180
2002-08-05	299.50	302.50	286.00	286.50	2350120
2002-08-06	293.50	322.00	293.50	304.00	2514700
2002-08-07	316.50	317.50	304.00	315.20	1991840
2002-08-08	328.50	339.90	327.50	339.00	2702480
2002-08-09	332.70	346.30	329.00	343.10	2095550
2002-08-12	337.50	343.00	331.50	340.80	1305720
2002-08-13	340.80	351.00	330.80	331.00	2385810
2002-08-14	332.70	353.50	326.90	352.40	2168640
2002-08-15	352.50	360.50	350.20	358.40	2095500
2002-08-16	352.00	356.00	345.40	349.00	2283050
2002-08-19	349.10	364.00	349.10	363.50	1555640
2002-08-20	363.50	363.50	353.80	357.90	1578370
2002-08-21	343.50	345.10	330.10	343.50	1909910
2002-08-22	343.50	357.00	339.50	351.80	1670670
2002-08-23	339.00	345.00	335.10	340.00	2060690
2002-08-26	339.90	346.50	334.00	344.00	1475080
2002-08-27	343.00	347.00	335.80	342.00	1484550
2002-08-28	335.00	339.50	329.90	331.50	1799000
2002-08-29	325.00	333.60	321.20	328.20	1433640
2002-08-30	328.50	337.60	325.90	327.50	1290830
2002-09-03	309.90	312.50	292.00	293.90	3425050
2002-09-04	292.50	305.50	292.40	303.00	2725650
2002-09-05	292.00	298.00	286.50	293.00	2175350
2002-09-06	300.00	307.70	300.00	302.80	2048390
2002-09-09	298.60	314.00	295.10	310.70	1961400
2002-09-10	312.50	314.80	305.60	308.70	1618830
2002-09-11	316.00	318.00	300.10	301.40	1632310
2002-09-12	300.20	301.40	288.80	291.50	2003910
2002-09-13	291.60	299.00	290.20	293.80	1634600
2002-09-16	293.90	300.50	289.00	298.80	1227950
2002-09-17	305.50	307.50	295.20	298.00	1859280
2002-09-18	285.00	296.40	284.40	291.10	2232080
2002-09-19	283.50	286.00	274.00	276.50	2471840
2002-09-20	278.10	278.10	266.00	268.30	4362690
2002-09-23	268.40	276.90	261.50	275.70	2736190
2002-09-24	275.80	281.00	268.00	272.00	2513100
2002-09-25	282.00	283.00	269.50	280.80	2403200
2002-09-26	280.90	297.50	280.00	295.10	2647560
2002-09-27	295.20	305.00	286.60	290.20	2404290
2002-09-30	290.30	302.50	275.50	296.50	2988180
2002-10-01	300.20	310.00	293.00	310.00	2374400
2002-10-02	304.00	311.00	293.00	296.00	2174180
2002-10-03	296.10	300.00	282.00	285.10	2343430
2002-10-04	285.10	290.90	250.80	279.80	2229200
2002-10-07	279.90	281.00	265.70	267.30	2157520
2002-10-08	267.40	285.00	267.40	278.40	2503990
2002-10-09	278.50	278.50	264.00	268.90	2379080
2002-10-10	265.00	287.50	264.50	285.70	2475360
2002-10-11	287.60	309.70	285.70	304.00	2630910
2002-10-14	301.70	309.50	296.50	303.10	1761710
2002-10-15	330.00	345.00	325.50	341.40	4591630
2002-10-16	337.60	338.60	328.60	338.50	2408730
2002-10-17	352.00	359.90	345.40	357.50	3100530
2002-10-18	357.50	359.20	347.50	349.80	2447820
2002-10-21	344.40	357.50	339.40	355.20	1997040
2002-10-22	350.00	358.00	347.50	355.30	1569520
2002-10-23	355.40	355.40	334.00	354.90	2949500
2002-10-24	355.00	359.00	343.70	346.70	2057270
2002-10-25	346.80	358.00	341.80	357.00	1465380
2002-10-28	370.50	372.40	357.10	363.00	2208260
2002-10-29	362.00	366.00	352.60	365.00	2286050
2002-10-30	365.10	372.40	361.60	370.80	2323100
2002-10-31	369.00	372.50	362.50	369.50	2002970
2002-11-01	367.50	376.50	363.00	376.50	1891390
2002-11-04	383.60	393.50	374.00	376.00	1896480
2002-11-05	376.00	382.90	373.80	380.10	1442490
2002-11-06	383.00	385.00	368.00	378.90	2203890
2002-11-07	372.00	375.40	362.30	364.50	1935740
2002-11-08	364.60	374.00	363.60	368.70	1696000
2002-11-11	368.70	368.70	353.60	357.00	1276910
2002-11-12	357.00	369.00	357.00	363.90	1582720
2002-11-13	358.50	359.90	342.90	350.00	2769200
2002-11-14	350.00	362.00	350.00	361.40	1579000
2002-11-15	361.50	370.90	353.20	369.00	1802860
2002-11-18	372.50	373.00	357.80	358.20	1587310
2002-11-19	358.20	367.70	357.00	364.40	1788690
2002-11-20	368.00	379.70	367.50	377.90	1732340
2002-11-21	382.00	391.10	380.50	389.40	2213190
2002-11-22	387.30	391.60	385.40	385.40	1496460
2002-11-25	389.00	390.60	382.00	386.50	1295080
2002-11-26	381.50	385.00	370.00	371.60	1619490
2002-11-27	378.50	391.70	377.00	389.70	1645190
2002-11-29	392.50	395.00	388.50	388.80	867160
2002-12-02	388.90	394.80	381.10	385.20	1736550
2002-12-03	380.70	384.80	375.90	378.50	1297380
2002-12-04	374.00	385.00	369.50	378.50	1613610
2002-12-05	380.00	380.10	370.10	371.40	1040920
2002-12-06	365.30	377.50	365.00	375.60	1292750
2002-12-09	369.00	371.50	360.00	361.50	1591580
2002-12-10	361.50	371.40	359.00	367.90	1250650
2002-12-11	367.90	370.40	360.40	362.60	1208890
2002-12-12	362.60	369.30	362.10	366.20	1097910
2002-12-13	364.50	367.70	357.50	360.00	1166750
2002-12-16	363.50	374.80	362.80	374.80	1332540
2002-12-17	376.80	377.00	370.50	371.30	1210500
2002-12-18	372.50	374.90	368.50	371.50	1283160
2002-12-19	371.60	378.00	366.10	370.00	1614790
2002-12-20	372.50	381.50	372.50	381.40	3196020
2002-12-23	376.50	380.10	373.70	376.80	1360530
2002-12-24	371.20	373.50	364.10	365.00	872210
2002-12-26	365.00	370.70	357.70	360.20	1146050
2002-12-27	358.50	360.60	348.50	351.70	1354510
2002-12-30	351.80	355.00	348.10	352.50	1280460
2002-12-31	351.50	353.50	346.00	351.90	1209630
2003-01-02	357.00	364.00	350.90	363.50	1849800
2003-01-03	363.50	364.00	358.10	361.10	1365630
2003-01-06	363.50	375.90	362.70	373.10	1519740
2003-01-07	373.20	376.00	366.80	369.80	1309360
2003-01-08	365.50	373.50	364.10	366.90	1204050
2003-01-09	368.00	376.00	368.00	370.30	1523520
2003-01-10	370.40	376.10	365.90	374.60	2087820
2003-01-13	378.00	381.20	370.30	370.40	1498300
2003-01-14	372.00	379.50	370.40	379.30	1428490
2003-01-15	381.00	389.00	373.00	374.50	1368090
2003-01-16	376.50	376.50	368.30	371.10	1329230
2003-01-17	371.20	372.30	364.80	368.00	1121720
2003-01-21	373.40	373.40	359.50	361.40	1369160
2003-01-22	361.50	363.40	355.00	359.00	1786040
2003-01-23	361.50	372.00	361.00	371.40	1883750
2003-01-24	371.00	371.40	355.10	357.90	1913720
2003-01-27	353.50	359.50	346.50	350.90	1709140
2003-01-28	352.00	357.70	351.00	354.60	1516620
2003-01-29	350.50	357.50	343.90	355.50	1725800
2003-01-30	353.00	354.90	342.00	342.00	1508260
2003-01-31	339.00	344.80	336.50	343.50	2364320
2003-02-03	343.80	350.10	342.90	346.50	1356290
2003-02-04	339.00	340.30	333.10	336.40	1861340
2003-02-05	341.00	346.60	334.00	336.50	1406210
2003-02-06	336.50	336.50	327.00	331.50	1589640
2003-02-07	336.00	336.80	324.20	329.10	1616530
2003-02-10	329.50	331.10	321.70	328.90	1533550
2003-02-11	332.00	334.10	317.50	320.50	1922890
2003-02-12	320.50	324.00	313.80	314.20	1458420
2003-02-13	314.20	321.10	310.50	318.40	1554790
2003-02-14	317.80	325.40	316.20	325.40	1952690
2003-02-18	332.50	335.50	325.40	332.40	1264940
2003-02-19	332.40	337.50	329.90	333.60	988210
2003-02-20	333.60	335.00	327.50	328.60	984900
2003-02-21	332.00	335.50	323.50	332.00	1327690
2003-02-24	332.10	332.10	321.80	324.30	1302910
2003-02-25	319.20	328.90	314.60	328.90	1567240
2003-02-26	328.90	328.90	320.50	322.60	1385190
2003-02-27	325.00	332.00	322.00	328.60	1394080
2003-02-28	331.10	337.30	330.50	333.40	1433830
2003-03-03	338.50	340.80	328.10	330.50	1341080
2003-03-04	332.50	332.50	323.00	323.70	1192350
2003-03-05	324.50	333.20	323.70	331.70	1390250
2003-03-06	331.80	333.00	326.70	327.90	1269750
2003-03-07	320.10	335.00	320.10	331.60	1406660
2003-03-10	326.00	328.20	320.50	322.00	1419660
2003-03-11	320.50	325.00	314.50	315.50	1591200
2003-03-12	315.00	316.80	302.50	316.60	2165690
2003-03-13	322.30	333.90	319.40	333.90	1878340
2003-03-14	333.90	339.60	332.30	337.50	1717950
2003-03-17	334.50	347.60	332.60	342.00	2664840
2003-03-18	342.50	348.70	340.00	347.30	1681550
2003-03-19	349.00	356.50	347.00	354.60	1916070
2003-03-20	351.40	359.50	347.00	358.30	1594030
2003-03-21	358.30	372.00	357.40	372.00	2276760
2003-03-24	365.80	365.90	355.40	357.00	1625600
2003-03-25	357.10	361.80	354.10	359.00	1478480
2003-03-26	357.50	361.90	356.20	358.90	1183950
2003-03-27	358.90	361.40	352.40	359.00	1167740
2003-03-28	355.70	359.80	335.00	354.50	1135680
2003-03-31	346.00	350.70	344.50	344.50	1476850
2003-04-01	344.60	356.70	344.60	356.00	1470540
2003-04-02	364.50	373.90	363.00	370.40	1845150
2003-04-03	373.00	375.00	364.20	365.20	1668470
2003-04-04	369.80	373.00	364.50	372.30	1339470
2003-04-07	384.30	388.60	371.10	372.20	2013640
2003-04-08	373.90	380.00	370.00	376.10	1436420
2003-04-09	379.50	384.00	369.60	370.40	1585260
2003-04-10	370.50	374.00	368.00	369.50	1152540
2003-04-11	370.50	378.90	370.50	373.50	1422260
2003-04-14	378.40	385.00	375.00	384.30	1792910
2003-04-15	383.50	393.30	383.50	392.50	2166600
2003-04-16	392.70	395.00	380.90	382.60	1632480
2003-04-17	383.00	390.70	379.10	390.40	1433740
2003-04-21	396.10	396.20	384.90	387.00	1132130
2003-04-22	384.00	399.50	383.00	399.40	1586860
2003-04-23	399.40	404.00	396.20	402.90	1613660
2003-04-24	396.20	398.80	389.20	391.50	1785810
2003-04-25	391.60	392.40	382.80	384.50	1075870
2003-04-28	388.50	395.90	384.60	392.60	1428860
2003-04-29	395.00	400.00	387.00	391.00	1711140
2003-04-30	393.70	397.50	383.20	392.50	1784590
2003-05-01	390.50	391.80	383.00	390.00	1606390
2003-05-02	390.50	398.60	388.10	397.00	1281300
2003-05-05	397.10	400.80	393.60	395.30	1391030
2003-05-06	397.40	402.00	393.00	399.50	1390710
2003-05-07	397.00	401.90	394.30	400.20	1485680
2003-05-08	395.70	400.40	392.10	392.10	1480180
2003-05-09	392.20	395.50	386.60	390.50	1846180
2003-05-12	384.30	396.50	384.30	393.90	1145840
2003-05-13	393.90	395.40	388.90	392.70	1177350
2003-05-14	395.00	395.80	387.00	389.00	1149560
2003-05-15	391.00	394.50	389.70	394.50	1134980
2003-05-16	394.50	395.00	387.90	391.50	1567310
2003-05-19	386.70	390.00	381.00	382.30	1254140
2003-05-20	382.40	388.20	380.90	385.20	1321310
2003-05-21	382.30	389.50	382.20	388.60	1029730
2003-05-22	387.50	392.40	381.80	387.20	1332560
2003-05-23	386.50	392.50	386.20	390.90	834680
2003-05-27	390.90	402.50	385.10	401.80	1685790
2003-05-28	404.00	416.40	402.20	411.40	2404000
2003-05-29	413.00	414.90	406.30	407.70	1971500
2003-05-30	407.50	415.60	407.30	410.20	1591880
2003-06-02	414.80	420.40	407.00	413.70	1706920
2003-06-03	414.00	422.60	412.50	422.50	1512070
2003-06-04	422.60	430.50	421.40	430.20	1336490
2003-06-05	428.90	436.70	426.70	435.00	1463140
2003-06-06	441.00	444.90	430.00	436.90	1548430
2003-06-09	431.90	432.80	425.30	428.60	1298820
2003-06-10	427.50	432.30	424.40	432.00	1170570
2003-06-11	430.50	441.60	429.80	440.90	1225230
2003-06-12	443.70	444.40	434.20	440.70	1106250
2003-06-13	440.70	443.30	436.50	441.00	888850
2003-06-16	444.40	452.40	441.00	452.40	1330500
2003-06-17	456.00	457.20	451.20	455.60	1524910
2003-06-18	449.20	452.10	445.50	449.10	1320370
2003-06-19	450.10	451.00	428.80	437.90	1428730
2003-06-20	441.80	443.50	437.20	440.50	1866000
2003-06-23	439.50	439.70	426.90	431.00	1156680
2003-06-24	427.00	436.50	422.40	433.50	1105230
2003-06-25	434.30	441.00	429.90	430.50	1346720
2003-06-26	430.10	438.40	427.00	437.20	1212980
2003-06-27	436.00	447.50	428.80	430.10	978790
2003-06-30	430.00	433.50	425.50	428.00	1285000
2003-07-01	423.60	438.80	423.50	438.10	1385780
2003-07-02	440.00	444.50	436.10	444.00	1335420
2003-07-03	440.50	447.20	438.80	438.80	784600
2003-07-07	442.50	450.80	442.50	449.40	1331830
2003-07-08	447.00	454.90	445.00	453.70	1090600
2003-07-09	457.20	464.60	455.80	459.90	1684640
2003-07-10	459.90	460.00	450.00	452.00	1081840
2003-07-11	456.50	462.60	454.00	461.50	1177900
2003-07-14	470.00	479.90	469.90	471.20	2198890
2003-07-15	473.00	481.50	464.30	468.30	1725910
2003-07-16	467.00	470.00	451.50	455.20	2660170
2003-07-17	452.00	457.50	446.00	448.20	1727160
2003-07-18	452.00	458.50	448.00	457.40	1166220
2003-07-21	457.40	457.50	446.10	449.50	1238230
2003-07-22	452.80	456.10	446.10	454.50	1154060
2003-07-23	454.50	457.10	451.50	456.40	1035850
2003-07-24	457.00	459.80	448.50	448.70	1309540
2003-07-25	450.90	458.00	446.10	457.30	1005380
2003-07-28	455.00	461.10	452.80	458.00	1279740
2003-07-29	458.50	459.90	452.50	454.40	1155490
2003-07-30	457.70	458.40	451.50	452.30	1050430
2003-07-31	454.50	456.90	446.00	448.00	1484060
2003-08-01	450.80	450.80	433.20	434.50	1804560
2003-08-04	436.20	439.70	424.80	438.70	1602860
2003-08-05	437.70	441.00	429.90	430.70	1147110
2003-08-06	432.50	439.80	430.60	435.20	1261690
2003-08-07	435.00	441.80	431.30	441.00	1245880
2003-08-08	444.70	446.00	442.00	444.00	1118050
2003-08-11	445.10	446.50	440.00	445.50	1033200
2003-08-12	445.50	452.10	445.10	451.90	1006960
2003-08-13	455.70	455.80	448.00	449.70	1009570
2003-08-14	451.80	453.50	447.70	451.30	944200
2003-08-15	451.70	452.00	448.00	449.00	630000
2003-08-18	452.90	452.90	445.00	446.50	1195100
2003-08-19	446.50	449.10	438.70	444.10	1322450
2003-08-20	441.10	444.90	440.60	441.60	977170
2003-08-21	444.80	447.10	435.10	439.10	1324210
2003-08-22	441.90	442.80	430.00	431.00	1502830
2003-08-25	428.50	433.30	428.10	429.20	1445520
2003-08-26	428.60	434.20	427.00	433.10	1524820
2003-08-27	428.60	432.50	427.00	429.60	1002230
2003-08-28	432.40	432.50	425.50	430.90	1035080
2003-08-29	432.50	434.10	430.10	433.50	759610
2003-09-02	433.50	442.50	432.50	441.80	1298100
2003-09-03	436.50	448.50	436.50	445.00	1447810
2003-09-04	443.50	445.40	441.20	444.10	960420
2003-09-05	440.40	449.50	440.40	443.40	1024490
2003-09-08	442.90	450.00	442.90	445.20	1026080
2003-09-09	442.70	446.00	440.50	442.80	965900
2003-09-10	440.20	442.40	437.30	439.50	1286460
2003-09-11	439.80	445.30	439.80	442.10	942130
2003-09-12	441.00	445.60	440.60	443.00	1008090
2003-09-15	443.00	443.70	438.30	441.60	895350
2003-09-16	441.40	447.80	441.30	447.00	1152820
2003-09-17	449.50	451.50	442.50	449.40	1339570
2003-09-18	454.00	468.60	452.10	466.50	2295950
2003-09-19	466.10	469.90	466.00	469.90	1733790
2003-09-22	462.00	467.50	459.10	463.80	1332570