Historical Prices for CHD

CHD Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for CHD'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 CHD'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	5.79	5.81	5.77	5.79	81588
1992-11-17	5.81	5.81	5.69	5.69	61788
1992-11-18	5.73	5.83	5.73	5.83	118188
1992-11-19	5.85	5.90	5.83	5.88	68388
1992-11-20	5.85	5.96	5.85	5.96	78588
1992-11-23	5.94	5.94	5.75	5.81	175788
1992-11-24	5.85	5.92	5.83	5.88	144588
1992-11-25	5.85	5.90	5.85	5.88	72588
1992-11-27	5.88	5.90	5.83	5.85	71388
1992-11-30	5.83	5.88	5.83	5.88	124188
1992-12-01	5.85	5.85	5.71	5.73	154788
1992-12-02	5.58	5.58	5.38	5.42	708564
1992-12-03	5.42	5.42	5.33	5.38	1228128
1992-12-04	5.35	5.35	5.29	5.29	208788
1992-12-07	5.33	5.33	5.15	5.21	332376
1992-12-08	5.21	5.21	5.04	5.10	172188
1992-12-09	5.08	5.29	5.06	5.29	132588
1992-12-10	5.31	5.33	5.27	5.31	197388
1992-12-11	5.35	5.38	5.27	5.33	163788
1992-12-14	5.33	5.33	5.25	5.29	91188
1992-12-15	5.29	5.29	5.17	5.17	170388
1992-12-16	5.21	5.21	5.17	5.19	59988
1992-12-17	5.17	5.21	5.17	5.21	133788
1992-12-18	5.25	5.29	5.17	5.21	161988
1992-12-21	5.21	5.21	5.15	5.19	87588
1992-12-22	5.15	5.17	5.10	5.17	59388
1992-12-23	5.17	5.17	5.10	5.15	102588
1992-12-24	5.17	5.19	5.15	5.17	48588
1992-12-28	5.13	5.13	5.00	5.08	234588
1992-12-29	5.08	5.17	5.08	5.17	217188
1992-12-30	5.17	5.23	5.15	5.19	84588
1992-12-31	5.19	5.21	5.15	5.21	54588
1993-01-04	5.21	5.27	5.19	5.23	80988
1993-01-05	5.23	5.29	5.21	5.23	115188
1993-01-06	5.25	5.25	5.21	5.21	84588
1993-01-07	5.23	5.29	5.13	5.13	103788
1993-01-08	5.08	5.13	5.00	5.08	89988
1993-01-11	5.13	5.17	5.13	5.15	127188
1993-01-12	5.10	5.13	5.08	5.10	118788
1993-01-13	5.10	5.15	5.10	5.13	86988
1993-01-14	5.13	5.15	5.04	5.13	130788
1993-01-15	5.08	5.08	4.96	5.00	338976
1993-01-18	4.96	4.98	4.92	4.94	94188
1993-01-19	4.90	4.94	4.88	4.92	502164
1993-01-20	4.92	4.98	4.88	4.94	147588
1993-01-21	4.90	5.02	4.90	5.02	222588
1993-01-22	5.00	5.02	4.98	5.02	95388
1993-01-25	5.02	5.02	5.00	5.02	74988
1993-01-26	5.00	5.04	4.94	5.04	715164
1993-01-27	5.04	5.06	4.96	5.00	103788
1993-01-28	5.00	5.02	4.96	4.96	244788
1993-01-29	5.00	5.00	4.92	4.92	222588
1993-02-01	4.96	4.98	4.90	4.98	188388
1993-02-02	4.98	4.98	4.92	4.94	223788
1993-02-03	4.98	5.02	4.94	5.00	122388
1993-02-04	4.98	5.08	4.98	5.04	357576
1993-02-05	5.06	5.10	5.02	5.08	287976
1993-02-08	5.08	5.08	5.02	5.08	147588
1993-02-09	5.08	5.10	5.04	5.06	61788
1993-02-10	5.08	5.10	5.06	5.08	145188
1993-02-11	5.08	5.08	4.98	5.00	173988
1993-02-12	5.02	5.02	4.96	4.96	116388
1993-02-16	4.98	4.98	4.92	4.96	89988
1993-02-17	4.96	4.98	4.94	4.96	120588
1993-02-18	4.96	5.00	4.92	5.00	131988
1993-02-19	5.04	5.06	4.96	4.98	283776
1993-02-22	4.98	5.00	4.90	4.96	77388
1993-02-23	4.96	4.96	4.88	4.92	137388
1993-02-24	4.96	5.00	4.94	4.98	226188
1993-02-25	4.92	5.00	4.92	4.98	167388
1993-02-26	4.96	5.00	4.94	4.98	105588
1993-03-01	4.94	5.00	4.94	4.98	198588
1993-03-02	4.96	4.96	4.88	4.92	227388
1993-03-03	4.96	4.98	4.92	4.94	174588
1993-03-04	4.92	4.98	4.90	4.92	85188
1993-03-05	4.96	4.96	4.83	4.85	209388
1993-03-08	4.81	4.81	4.71	4.73	214188
1993-03-09	4.75	4.90	4.75	4.81	236388
1993-03-10	4.81	4.83	4.79	4.79	117588
1993-03-11	4.79	4.83	4.79	4.79	128988
1993-03-12	4.81	4.81	4.67	4.79	831552
1993-03-15	4.83	4.83	4.75	4.79	151188
1993-03-16	4.79	4.79	4.67	4.77	212388
1993-03-17	4.75	4.81	4.73	4.81	94788
1993-03-18	4.81	4.83	4.79	4.81	164988
1993-03-19	4.79	4.81	4.75	4.77	77388
1993-03-22	4.73	4.77	4.71	4.71	40188
1993-03-23	4.69	4.69	4.58	4.60	259788
1993-03-24	4.58	4.63	4.46	4.54	522564
1993-03-25	4.50	4.65	4.50	4.58	473376
1993-03-26	4.63	4.63	4.56	4.58	429576
1993-03-29	4.58	4.60	4.52	4.60	544164
1993-03-30	4.54	4.65	4.54	4.65	221388
1993-03-31	4.63	4.77	4.63	4.71	110388
1993-04-01	4.79	4.81	4.71	4.73	149988
1993-04-02	4.69	4.71	4.67	4.67	44388
1993-04-05	4.67	4.79	4.67	4.77	129588
1993-04-06	4.77	4.77	4.73	4.77	68988
1993-04-07	4.77	4.85	4.77	4.79	166788
1993-04-08	4.77	4.90	4.77	4.83	166788
1993-04-12	4.88	4.92	4.88	4.88	29388
1993-04-13	4.90	4.96	4.90	4.92	42588
1993-04-14	4.94	5.00	4.94	5.00	40188
1993-04-15	5.00	5.04	4.98	5.00	203988
1993-04-16	5.02	5.08	5.00	5.04	118188
1993-04-19	5.06	5.06	5.00	5.00	57588
1993-04-20	5.00	5.06	5.00	5.06	55188
1993-04-21	5.06	5.08	5.02	5.08	89988
1993-04-22	5.04	5.08	5.02	5.04	88188
1993-04-23	5.02	5.02	5.00	5.02	82788
1993-04-26	5.02	5.02	5.00	5.00	249588
1993-04-27	5.00	5.02	5.00	5.02	43788
1993-04-28	5.06	5.13	5.06	5.08	32988
1993-04-29	5.13	5.17	5.04	5.13	69588
1993-04-30	5.17	5.21	5.13	5.21	165588
1993-05-03	5.19	5.19	5.13	5.13	31788
1993-05-04	5.17	5.17	5.10	5.15	58788
1993-05-05	5.10	5.15	5.08	5.10	173388
1993-05-06	5.08	5.21	5.08	5.21	59988
1993-05-07	5.25	5.25	5.17	5.21	85788
1993-05-10	5.13	5.15	5.08	5.15	105588
1993-05-11	5.13	5.31	5.13	5.27	103788
1993-05-12	5.29	5.33	5.27	5.33	76788
1993-05-13	5.38	5.42	5.33	5.38	123588
1993-05-14	5.35	5.40	5.31	5.31	73188
1993-05-17	5.33	5.33	5.25	5.29	128988
1993-05-18	5.27	5.33	5.27	5.33	35388
1993-05-19	5.33	5.46	5.31	5.46	100788
1993-05-20	5.46	5.48	5.35	5.42	144588
1993-05-21	5.38	5.40	5.31	5.38	179988
1993-05-24	5.40	5.44	5.31	5.33	105588
1993-05-25	5.38	5.38	5.35	5.35	128388
1993-05-26	5.35	5.42	5.33	5.42	64788
1993-05-27	5.38	5.38	5.33	5.38	152988
1993-05-28	5.38	5.38	5.31	5.33	139188
1993-06-01	5.29	5.33	5.29	5.31	32388
1993-06-02	5.27	5.31	5.23	5.23	99588
1993-06-03	5.23	5.31	5.23	5.31	26988
1993-06-04	5.27	5.31	5.27	5.27	40188
1993-06-07	5.25	5.25	5.17	5.19	67188
1993-06-08	5.17	5.17	5.10	5.10	41388
1993-06-09	5.10	5.15	5.08	5.08	112788
1993-06-10	5.15	5.15	5.00	5.08	98988
1993-06-11	5.08	5.10	5.04	5.08	22788
1993-06-14	5.13	5.19	5.08	5.13	83988
1993-06-15	5.08	5.15	5.06	5.10	58188
1993-06-16	5.13	5.17	5.02	5.04	218388
1993-06-17	5.06	5.13	5.00	5.00	149388
1993-06-18	4.96	4.96	4.83	4.88	78588
1993-06-21	4.88	4.92	4.83	4.83	136788
1993-06-22	4.83	4.96	4.83	4.92	151788
1993-06-23	4.96	4.98	4.92	4.92	58188
1993-06-24	4.96	5.02	4.92	5.00	100188
1993-06-25	5.00	5.06	5.00	5.00	118188
1993-06-28	5.06	5.10	5.02	5.04	73788
1993-06-29	5.02	5.04	4.98	5.00	127788
1993-06-30	4.98	5.02	4.98	5.00	34788
1993-07-01	4.96	5.02	4.94	4.96	178788
1993-07-02	5.00	5.04	5.00	5.02	207588
1993-07-06	5.06	5.17	5.04	5.04	146988
1993-07-07	5.08	5.17	5.06	5.06	140388
1993-07-08	5.08	5.13	5.02	5.02	135588
1993-07-09	5.02	5.04	4.98	5.00	94188
1993-07-12	5.04	5.06	4.96	4.98	112188
1993-07-13	4.98	5.00	4.96	4.98	81588
1993-07-14	4.94	4.98	4.83	4.85	246588
1993-07-15	4.83	4.92	4.83	4.83	104388
1993-07-16	4.83	4.83	4.75	4.79	203388
1993-07-19	4.79	4.79	4.75	4.75	64188
1993-07-20	4.75	4.77	4.71	4.75	142788
1993-07-21	4.75	4.79	4.73	4.73	441576
1993-07-22	4.73	4.73	4.63	4.67	140388
1993-07-23	4.71	4.71	4.65	4.65	40788
1993-07-26	4.60	4.60	4.54	4.58	324576
1993-07-27	4.56	4.63	4.56	4.58	145188
1993-07-28	4.60	4.63	4.56	4.63	88188
1993-07-29	4.58	4.58	4.42	4.42	224388
1993-07-30	4.42	4.42	3.96	3.98	1428528
1993-08-02	3.98	4.17	3.96	4.06	641964
1993-08-03	4.13	4.15	4.02	4.04	211188
1993-08-04	4.04	4.08	4.02	4.06	58188
1993-08-05	4.04	4.06	4.02	4.02	306576
1993-08-06	4.00	4.00	3.94	3.98	230388
1993-08-09	3.98	4.00	3.94	3.96	258588
1993-08-10	3.98	3.98	3.94	3.96	171588
1993-08-11	3.96	4.04	3.96	3.96	143988
1993-08-12	3.94	3.94	3.90	3.92	134388
1993-08-13	3.96	3.98	3.96	3.98	400176
1993-08-16	3.98	4.10	3.98	4.02	297576
1993-08-17	4.04	4.06	4.00	4.04	157788
1993-08-18	4.02	4.04	4.00	4.04	362976
1993-08-19	4.02	4.04	4.00	4.02	226788
1993-08-20	4.00	4.00	3.94	3.94	288576
1993-08-23	3.96	3.98	3.94	3.98	170388
1993-08-24	3.98	3.98	3.96	3.98	173388
1993-08-25	3.96	4.02	3.94	4.00	913152
1993-08-26	3.98	4.02	3.94	4.00	168588
1993-08-27	4.00	4.02	3.98	4.00	308976
1993-08-30	4.00	4.08	4.00	4.06	67788
1993-08-31	4.06	4.06	4.02	4.02	139188
1993-09-01	4.04	4.04	4.00	4.00	164388
1993-09-02	3.98	4.00	3.94	3.94	409176
1993-09-03	3.98	4.00	3.96	3.98	70788
1993-09-07	4.00	4.00	3.88	3.90	215388
1993-09-08	3.88	3.94	3.88	3.90	245988
1993-09-09	3.90	3.92	3.83	3.83	588564
1993-09-10	3.88	3.94	3.85	3.94	124188
1993-09-13	3.94	3.96	3.94	3.96	74388
1993-09-14	3.94	4.00	3.94	4.00	110388
1993-09-15	3.98	4.00	3.98	4.00	98988
1993-09-16	4.00	4.00	3.90	3.90	121188
1993-09-17	3.90	3.90	3.88	3.88	302976
1993-09-20	3.90	3.90	3.85	3.85	310176
1993-09-21	3.85	3.88	3.83	3.83	242988
1993-09-22	3.83	3.83	3.81	3.83	163188
1993-09-23	3.81	3.83	3.81	3.81	233988
1993-09-24	3.81	3.88	3.81	3.88	64788
1993-09-27	3.88	4.00	3.88	3.98	196188
1993-09-28	3.96	3.98	3.96	3.96	22788
1993-09-29	3.98	3.98	3.92	3.92	65988
1993-09-30	3.92	3.92	3.81	3.83	209988
1993-10-01	3.83	3.83	3.81	3.83	107988
1993-10-04	3.83	3.85	3.81	3.85	55788
1993-10-05	3.85	3.88	3.81	3.83	199788
1993-10-06	3.83	3.94	3.81	3.88	172788
1993-10-07	3.85	3.98	3.85	3.94	86388
1993-10-08	3.96	4.00	3.96	3.98	103788
1993-10-11	4.00	4.00	3.98	4.00	74388
1993-10-12	4.08	4.08	4.00	4.00	131388
1993-10-13	4.00	4.04	3.94	3.96	86988
1993-10-14	3.96	4.00	3.88	3.90	210588
1993-10-15	3.88	3.90	3.83	3.90	158388
1993-10-18	3.90	3.92	3.88	3.88	194988
1993-10-19	3.88	3.90	3.88	3.90	56388
1993-10-20	3.90	3.92	3.88	3.90	217188
1993-10-21	3.88	3.92	3.88	3.92	177588
1993-10-22	3.92	3.92	3.85	3.85	238788
1993-10-25	3.90	3.90	3.85	3.90	152388
1993-10-26	3.90	3.92	3.88	3.90	109788
1993-10-27	3.88	3.92	3.88	3.92	59988
1993-10-28	4.00	4.08	4.00	4.04	593364
1993-10-29	4.08	4.31	4.08	4.31	241788
1993-11-01	4.27	4.27	4.21	4.23	519564
1993-11-02	4.23	4.29	4.19	4.29	97188
1993-11-03	4.29	4.35	4.27	4.27	97188
1993-11-04	4.27	4.27	4.19	4.23	65988
1993-11-05	4.17	4.21	4.10	4.21	135588
1993-11-08	4.17	4.29	4.15	4.25	72588
1993-11-09	4.23	4.44	4.23	4.29	248388
1993-11-10	4.29	4.29	4.19	4.25	38988
1993-11-11	4.21	4.29	4.21	4.25	166188
1993-11-12	4.21	4.29	4.21	4.27	46188
1993-11-15	4.31	4.33	4.27	4.29	155988
1993-11-16	4.31	4.33	4.29	4.33	34188
1993-11-17	4.42	4.54	4.29	4.33	292176
1993-11-18	4.33	4.33	4.29	4.31	114588
1993-11-19	4.31	4.31	4.23	4.27	70188
1993-11-22	4.27	4.31	4.19	4.29	109788
1993-11-23	4.27	4.33	4.25	4.29	176988
1993-11-24	4.33	4.33	4.23	4.27	96588
1993-11-26	4.31	4.31	4.23	4.25	15600
1993-11-29	4.25	4.29	4.23	4.27	191388
1993-11-30	4.27	4.27	4.25	4.27	154788
1993-12-01	4.27	4.31	4.27	4.29	384576
1993-12-02	4.25	4.31	4.23	4.27	186588
1993-12-03	4.29	4.31	4.25	4.29	555564
1993-12-06	4.31	4.33	4.23	4.27	469776
1993-12-07	4.33	4.38	4.23	4.29	333576
1993-12-08	4.29	4.42	4.27	4.33	244788
1993-12-09	4.29	4.50	4.29	4.42	289176
1993-12-10	4.46	4.50	4.44	4.50	113988
1993-12-13	4.54	4.71	4.54	4.63	247788
1993-12-14	4.63	4.63	4.46	4.46	163188
1993-12-15	4.46	4.54	4.44	4.48	68388
1993-12-16	4.46	4.48	4.38	4.46	388776
1993-12-17	4.42	4.56	4.42	4.52	131988
1993-12-20	4.56	4.69	4.50	4.65	299376
1993-12-21	4.67	4.67	4.48	4.48	161388
1993-12-22	4.46	4.52	4.46	4.50	104388
1993-12-23	4.46	4.50	4.46	4.50	65988
1993-12-27	4.54	4.63	4.54	4.60	52788
1993-12-28	4.58	4.65	4.58	4.63	57588
1993-12-29	4.65	4.67	4.58	4.63	84588
1993-12-30	4.58	4.63	4.56	4.63	116988
1993-12-31	4.63	4.71	4.63	4.71	88188
1994-01-03	4.67	4.69	4.65	4.67	152388
1994-01-04	4.67	4.67	4.58	4.58	136788
1994-01-05	4.56	4.63	4.56	4.58	169788
1994-01-06	4.56	4.60	4.46	4.46	163788
1994-01-07	4.48	4.83	4.48	4.83	429576
1994-01-10	4.77	4.79	4.71	4.79	207588
1994-01-11	4.75	4.88	4.75	4.88	397176
1994-01-12	4.88	4.88	4.77	4.81	144588
1994-01-13	4.77	4.83	4.77	4.81	97188
1994-01-14	4.79	4.81	4.73	4.73	82188
1994-01-17	4.73	4.73	4.65	4.65	125388
1994-01-18	4.63	4.67	4.63	4.63	101988
1994-01-19	4.67	4.69	4.50	4.52	214788
1994-01-20	4.52	4.60	4.46	4.58	367776
1994-01-21	4.60	4.63	4.54	4.54	149388
1994-01-24	4.56	4.65	4.56	4.60	431976
1994-01-25	4.63	4.63	4.56	4.56	117588
1994-01-26	4.56	4.58	4.56	4.56	47388
1994-01-27	4.56	4.58	4.48	4.56	150588
1994-01-28	4.56	4.58	4.56	4.56	72588
1994-01-31	4.58	4.60	4.56	4.58	96588
1994-02-01	4.58	4.58	4.56	4.58	97188
1994-02-02	4.56	4.56	4.42	4.44	199188
1994-02-03	4.42	4.42	4.25	4.27	232788
1994-02-04	4.29	4.33	4.25	4.29	142188
1994-02-07	4.25	4.33	4.21	4.31	299976
1994-02-08	4.27	4.29	4.21	4.23	125388
1994-02-09	4.25	4.25	4.23	4.23	18600
1994-02-10	4.21	4.21	4.10	4.15	179988
1994-02-11	4.13	4.13	4.04	4.06	82188
1994-02-14	4.13	4.13	4.02	4.02	461376
1994-02-15	4.04	4.17	4.02	4.08	361776
1994-02-16	4.10	4.10	4.00	4.08	376776
1994-02-17	4.08	4.13	4.06	4.10	110388
1994-02-18	4.13	4.19	4.10	4.17	133788
1994-02-22	4.17	4.17	4.10	4.10	81588
1994-02-23	4.10	4.15	4.08	4.10	127788
1994-02-24	4.08	4.13	4.08	4.08	55788
1994-02-25	4.08	4.21	4.08	4.17	110388
1994-02-28	4.15	4.17	3.81	3.85	434976
1994-03-01	3.85	3.96	3.85	3.90	446976
1994-03-02	3.88	3.92	3.88	3.88	112188
1994-03-03	3.92	3.92	3.85	3.88	234588
1994-03-04	3.90	3.94	3.88	3.92	119988
1994-03-07	3.92	3.98	3.92	3.94	52188
1994-03-08	3.94	3.94	3.85	3.85	292176
1994-03-09	3.88	3.90	3.85	3.88	91188
1994-03-10	3.90	3.90	3.88	3.88	115188
1994-03-11	3.88	3.96	3.88	3.92	97788
1994-03-14	3.88	3.90	3.88	3.90	85188
1994-03-15	3.90	3.92	3.85	3.85	275976
1994-03-16	3.85	3.90	3.85	3.90	119988
1994-03-17	3.92	3.96	3.92	3.96	98988
1994-03-18	4.00	4.00	3.88	3.92	214788
1994-03-21	3.90	3.94	3.90	3.94	32988
1994-03-22	3.92	3.96	3.81	3.81	363576
1994-03-23	3.83	3.90	3.81	3.85	164388
1994-03-24	3.83	3.83	3.54	3.71	302376
1994-03-25	3.75	3.77	3.73	3.77	83988
1994-03-28	3.77	3.77	3.71	3.75	101988
1994-03-29	3.73	3.77	3.69	3.75	184788
1994-03-30	3.75	3.77	3.73	3.77	92388
1994-03-31	3.75	3.77	3.67	3.71	185388
1994-04-04	3.67	3.71	3.63	3.69	210588
1994-04-05	3.69	3.75	3.63	3.67	1565916
1994-04-06	3.67	3.71	3.54	3.60	483576
1994-04-07	3.60	3.60	3.52	3.56	76188
1994-04-08	3.52	3.52	3.48	3.52	743352
1994-04-11	3.42	3.54	3.40	3.52	1861704
1994-04-12	3.50	3.56	3.48	3.48	256788
1994-04-13	3.48	3.52	3.46	3.50	127188
1994-04-14	3.50	3.54	3.48	3.54	191388
1994-04-15	3.56	3.56	3.50	3.54	119388
1994-04-18	3.56	3.58	3.50	3.52	122388
1994-04-19	3.50	3.52	3.38	3.46	391776
1994-04-20	3.48	3.48	3.42	3.42	298176
1994-04-21	3.46	3.54	3.46	3.50	151188
1994-04-22	3.50	3.54	3.50	3.54	45588
1994-04-25	3.63	3.69	3.58	3.69	402576
1994-04-26	3.67	3.71	3.65	3.65	305376
1994-04-28	3.69	3.69	3.54	3.60	192588
1994-04-29	3.58	3.60	3.58	3.58	83388
1994-05-02	3.58	3.60	3.54	3.60	293976
1994-05-03	3.58	3.63	3.58	3.60	218388
1994-05-04	3.60	3.63	3.56	3.60	388176
1994-05-05	3.60	3.65	3.58	3.60	1445328
1994-05-06	3.60	3.60	3.50	3.54	155988
1994-05-09	3.58	3.60	3.56	3.58	58788
1994-05-10	3.60	3.60	3.54	3.56	137988
1994-05-11	3.58	3.60	3.56	3.58	80988
1994-05-12	3.60	3.63	3.58	3.58	122988
1994-05-13	3.58	3.60	3.54	3.54	55188
1994-05-16	3.58	3.69	3.52	3.67	148788
1994-05-17	3.71	3.73	3.67	3.67	56988
1994-05-18	3.69	3.71	3.60	3.69	55188
1994-05-19	3.69	3.71	3.63	3.67	65988
1994-05-20	3.71	3.71	3.63	3.67	100188
1994-05-23	3.69	3.71	3.65	3.71	86388
1994-05-24	3.73	3.79	3.71	3.75	56988
1994-05-25	3.79	3.79	3.73	3.77	119988
1994-05-26	3.77	3.77	3.71	3.71	293976
1994-05-27	3.73	3.73	3.71	3.73	50388
1994-05-31	3.73	3.73	3.63	3.67	126588
1994-06-01	3.63	3.63	3.58	3.63	218988
1994-06-02	3.65	3.71	3.65	3.71	138588
1994-06-03	3.71	3.71	3.67	3.69	65388
1994-06-06	3.71	3.71	3.69	3.69	153588
1994-06-07	3.69	3.75	3.69	3.73	128988
1994-06-08	3.75	3.75	3.73	3.75	58188
1994-06-09	3.73	3.75	3.69	3.73	210588
1994-06-10	3.75	3.75	3.69	3.75	149988
1994-06-13	3.75	3.81	3.75	3.81	368376
1994-06-14	3.81	3.81	3.75	3.75	52788
1994-06-15	3.77	3.77	3.65	3.65	70788
1994-06-16	3.63	3.65	3.63	3.65	169788
1994-06-17	3.65	3.65	3.63	3.63	77988
1994-06-20	3.63	3.63	3.60	3.63	67188
1994-06-21	3.60	3.63	3.60	3.60	199788
1994-06-22	3.63	3.65	3.63	3.65	38388
1994-06-23	3.63	3.71	3.63	3.65	231588
1994-06-24	3.63	3.65	3.63	3.63	43788
1994-06-27	3.63	3.67	3.63	3.65	45588
1994-06-28	3.65	3.69	3.65	3.69	89988
1994-06-29	3.67	3.75	3.67	3.69	46788
1994-06-30	3.65	3.79	3.65	3.79	189588
1994-07-01	3.79	3.79	3.71	3.73	139188
1994-07-05	3.75	3.77	3.75	3.77	54588
1994-07-06	3.75	3.79	3.73	3.73	142188
1994-07-07	3.75	3.75	3.73	3.73	50988
1994-07-08	3.73	3.79	3.71	3.77	139188
1994-07-11	3.77	3.79	3.69	3.73	131388
1994-07-12	3.75	3.77	3.73	3.77	70188
1994-07-13	3.75	3.79	3.73	3.77	760752
1994-07-14	3.75	3.77	3.75	3.77	34188
1994-07-15	3.75	3.75	3.69	3.69	37188
1994-07-18	3.73	3.73	3.69	3.73	110988
1994-07-19	3.73	3.77	3.73	3.77	193188
1994-07-20	3.75	3.75	3.71	3.73	192588
1994-07-21	3.73	3.77	3.71	3.73	412176
1994-07-22	3.73	3.73	3.69	3.69	62988
1994-07-25	3.69	3.77	3.69	3.73	233388
1994-07-26	3.73	3.75	3.71	3.75	56388
1994-07-27	3.73	3.75	3.73	3.73	18000
1994-07-28	3.77	3.81	3.75	3.81	154788
1994-07-29	3.83	3.85	3.83	3.83	447576
1994-08-01	3.83	4.00	3.83	3.98	454176
1994-08-02	3.98	4.04	3.98	4.04	181788
1994-08-03	4.04	4.13	4.02	4.13	99588
1994-08-04	4.13	4.13	4.02	4.08	373176
1994-08-05	4.06	4.06	4.00	4.00	32988
1994-08-08	3.98	3.98	3.92	3.94	35388
1994-08-09	3.92	4.00	3.92	4.00	209388
1994-08-10	4.00	4.10	4.00	4.10	59388
1994-08-11	4.10	4.23	4.10	4.17	172788
1994-08-12	4.15	4.19	4.13	4.19	231588
1994-08-15	4.17	4.17	4.17	4.17	91788
1994-08-16	4.17	4.19	4.13	4.13	75588
1994-08-17	4.13	4.17	4.13	4.17	54588
1994-08-18	4.15	4.17	4.15	4.17	44388
1994-08-19	4.15	4.17	4.15	4.15	45588
1994-08-22	4.15	4.17	4.06	4.08	38388
1994-08-23	4.08	4.17	4.08	4.15	220788
1994-08-24	4.17	4.21	4.17	4.19	259788
1994-08-25	4.19	4.23	4.19	4.21	60588
1994-08-26	4.21	4.25	4.21	4.21	56388
1994-08-29	4.23	4.25	4.21	4.23	43788
1994-08-30	4.19	4.21	4.19	4.19	77988
1994-08-31	4.19	4.23	4.19	4.23	68988
1994-09-01	4.19	4.33	4.19	4.31	119988
1994-09-02	4.29	4.31	4.27	4.29	76188
1994-09-06	4.27	4.27	4.19	4.23	75588
1994-09-07	4.21	4.25	4.21	4.23	52188
1994-09-08	4.23	4.25	4.23	4.23	62388
1994-09-09	4.23	4.25	4.23	4.25	83388
1994-09-12	4.27	4.31	4.25	4.29	73188
1994-09-13	4.29	4.31	4.29	4.31	52188
1994-09-14	4.29	4.31	4.23	4.23	182388
1994-09-15	4.23	4.25	4.21	4.23	114588
1994-09-16	4.23	4.23	4.17	4.23	92988
1994-09-19	4.21	4.21	4.15	4.17	77388
1994-09-20	4.19	4.19	4.10	4.13	103788
1994-09-21	4.10	4.10	3.92	3.96	142788
1994-09-22	4.00	4.00	3.98	3.98	340776
1994-09-23	3.98	4.00	3.92	3.92	61188
1994-09-26	3.92	3.98	3.92	3.96	88788
1994-09-27	3.94	4.02	3.94	4.00	67188
1994-09-28	4.00	4.06	4.00	4.02	162588
1994-09-29	3.75	3.83	3.54	3.77	1181940
1994-09-30	3.77	3.85	3.75	3.83	873552
1994-10-03	3.81	3.85	3.81	3.85	122988
1994-10-04	3.88	3.92	3.88	3.88	304776
1994-10-05	3.90	3.90	3.85	3.88	52788
1994-10-06	3.90	3.92	3.90	3.90	71988
1994-10-07	3.92	3.92	3.90	3.90	106188
1994-10-10	3.92	3.92	3.88	3.88	85788
1994-10-11	3.90	3.92	3.88	3.92	163788
1994-10-12	3.92	3.94	3.90	3.94	261576
1994-10-13	3.92	3.94	3.85	3.85	171588
1994-10-14	3.85	3.85	3.75	3.75	86988
1994-10-17	3.71	3.73	3.65	3.67	134988
1994-10-18	3.67	3.71	3.67	3.67	235788
1994-10-19	3.69	3.75	3.69	3.75	259788
1994-10-20	3.73	3.77	3.73	3.77	61788
1994-10-21	3.75	3.75	3.73	3.73	41988
1994-10-24	3.71	3.73	3.71	3.73	91188
1994-10-25	3.71	3.75	3.71	3.73	49188
1994-10-26	3.73	3.75	3.73	3.73	120588
1994-10-27	3.75	3.75	3.71	3.73	96588
1994-10-28	3.75	3.79	3.73	3.79	300576
1994-10-31	3.79	3.79	3.75	3.75	26988
1994-11-01	3.75	3.79	3.75	3.79	95388
1994-11-02	3.77	3.81	3.77	3.77	110388
1994-11-03	3.77	3.81	3.77	3.81	76188
1994-11-04	3.81	3.88	3.79	3.85	134988
1994-11-07	3.83	3.85	3.81	3.83	49788
1994-11-08	3.81	3.85	3.81	3.83	146388
1994-11-09	3.88	3.88	3.81	3.81	116388
1994-11-10	3.81	3.85	3.81	3.83	95988
1994-11-11	3.83	3.83	3.81	3.81	71388
1994-11-14	3.83	3.83	3.79	3.79	119988
1994-11-15	3.79	3.81	3.77	3.79	88188
1994-11-16	3.77	3.77	3.75	3.77	92988
1994-11-17	3.77	3.77	3.69	3.71	592164
1994-11-18	3.71	3.71	3.67	3.67	148188
1994-11-21	3.65	3.65	3.58	3.58	325176
1994-11-22	3.56	3.58	3.50	3.50	391776
1994-11-23	3.50	3.50	3.44	3.46	271176
1994-11-25	3.44	3.44	3.42	3.44	76788
1994-11-28	3.42	3.46	3.42	3.42	667764
1994-11-29	3.44	3.44	3.40	3.42	104388
1994-11-30	3.42	3.44	3.42	3.42	121788
1994-12-01	3.42	3.42	3.40	3.40	172788
1994-12-02	3.38	3.42	3.38	3.38	197988
1994-12-05	3.38	3.40	3.38	3.38	115788
1994-12-06	3.38	3.38	3.35	3.38	178788
1994-12-07	3.35	3.35	3.33	3.33	166788
1994-12-08	3.04	3.04	2.96	2.96	791352
1994-12-09	2.96	2.96	2.77	2.79	1093140
1994-12-12	2.83	2.83	2.79	2.79	500964
1994-12-13	2.79	2.81	2.77	2.79	290976
1994-12-14	2.79	2.81	2.77	2.81	249588
1994-12-15	2.81	2.85	2.81	2.81	427776
1994-12-16	2.83	2.83	2.81	2.83	399576
1994-12-19	2.83	2.88	2.83	2.88	796152
1994-12-20	2.88	2.88	2.83	2.83	744552
1994-12-21	2.83	2.88	2.81	2.88	1009740
1994-12-22	2.88	2.98	2.88	2.96	230388
1994-12-23	2.96	2.98	2.94	2.96	94188
1994-12-27	2.94	2.94	2.90	2.90	241788
1994-12-28	2.90	2.96	2.90	2.92	277776
1994-12-29	2.92	2.96	2.90	2.96	274176
1994-12-30	2.92	3.00	2.92	3.00	360576
1995-01-03	2.98	3.00	2.94	2.94	163788
1995-01-04	2.96	2.96	2.90	2.92	260376
1995-01-05	2.92	2.94	2.90	2.94	183588
1995-01-06	2.92	2.92	2.85	2.92	418776
1995-01-09	2.94	2.94	2.90	2.94	66588
1995-01-10	2.94	2.94	2.88	2.90	403176
1995-01-11	2.90	2.90	2.83	2.83	243588
1995-01-12	2.88	3.00	2.83	3.00	1733304
1995-01-13	3.04	3.13	3.00	3.02	295776
1995-01-16	3.04	3.04	3.00	3.02	134988
1995-01-17	3.02	3.02	3.00	3.00	92388
1995-01-18	3.00	3.02	2.98	2.98	142188
1995-01-19	2.98	3.00	2.96	2.96	112188
1995-01-20	2.96	2.96	2.90	2.90	113388
1995-01-23	2.90	2.90	2.85	2.88	98988
1995-01-24	2.88	2.94	2.85	2.94	149988
1995-01-25	2.94	2.96	2.92	2.94	62988
1995-01-26	2.92	2.98	2.90	2.96	119388
1995-01-27	2.96	3.13	2.96	3.06	325776
1995-01-30	3.08	3.08	3.00	3.00	83988
1995-01-31	3.02	3.02	2.98	3.02	149388
1995-02-01	3.02	3.06	3.00	3.04	310176
1995-02-02	3.04	3.06	3.04	3.04	88788
1995-02-03	3.06	3.08	3.04	3.06	173388
1995-02-06	3.06	3.13	3.06	3.08	78588
1995-02-07	3.08	3.15	3.08	3.15	90588
1995-02-08	3.17	3.17	3.13	3.17	113388
1995-02-09	3.17	3.17	3.13	3.15	52788
1995-02-10	3.15	3.21	3.15	3.17	144588
1995-02-13	3.19	3.19	3.13	3.15	98388
1995-02-14	3.15	3.15	3.08	3.13	63588
1995-02-15	3.10	3.10	3.06	3.08	129588
1995-02-16	3.06	3.08	3.06	3.06	95988
1995-02-17	3.06	3.06	3.02	3.04	152388
1995-02-21	3.04	3.08	3.04	3.08	141588
1995-02-22	3.06	3.08	3.06	3.08	182388
1995-02-23	3.13	3.13	3.08	3.08	102588
1995-02-24	3.08	3.08	3.04	3.04	77388
1995-02-27	3.04	3.06	3.02	3.04	177588
1995-02-28	3.02	3.04	3.00	3.00	504564
1995-03-01	3.02	3.04	3.00	3.02	56988
1995-03-02	3.02	3.04	3.02	3.04	94188
1995-03-03	3.02	3.06	3.02	3.06	115188
1995-03-06	3.04	3.06	3.02	3.04	129588
1995-03-07	3.04	3.06	3.02	3.06	231588
1995-03-08	3.04	3.06	3.04	3.04	64188
1995-03-09	3.04	3.04	3.02	3.02	23988
1995-03-10	3.04	3.04	3.02	3.04	188988
1995-03-13	3.02	3.04	3.00	3.00	199788
1995-03-14	3.04	3.04	3.00	3.04	140388
1995-03-15	3.04	3.04	3.02	3.04	82188
1995-03-16	3.04	3.04	3.02	3.02	79788
1995-03-17	3.04	3.06	3.02	3.04	137988
1995-03-20	3.04	3.06	3.02	3.06	103188
1995-03-21	3.06	3.06	3.02	3.02	95988
1995-03-22	3.04	3.06	3.04	3.04	41388
1995-03-23	3.06	3.06	3.02	3.02	104988
1995-03-24	3.04	3.06	3.00	3.06	128388
1995-03-27	3.06	3.06	3.04	3.04	74988
1995-03-28	3.04	3.06	3.04	3.06	132588
1995-03-29	3.04	3.06	3.04	3.06	176388
1995-03-30	3.06	3.06	3.04	3.04	16200
1995-03-31	3.04	3.06	3.04	3.04	290976
1995-04-03	3.04	3.06	3.02	3.04	53988
1995-04-04	3.04	3.06	3.02	3.02	28788
1995-04-05	3.04	3.04	3.00	3.00	106788
1995-04-06	3.00	3.04	3.00	3.04	73188
1995-04-07	3.04	3.04	3.02	3.02	52188
1995-04-10	3.04	3.04	3.00	3.00	70788
1995-04-11	3.00	3.04	3.00	3.04	76788
1995-04-12	3.04	3.04	3.02	3.02	67188
1995-04-13	3.04	3.04	3.00	3.00	73188
1995-04-17	3.00	3.02	3.00	3.02	290976
1995-04-18	3.00	3.06	3.00	3.04	157188
1995-04-19	3.06	3.06	3.04	3.04	202188
1995-04-20	3.04	3.06	3.02	3.06	310776
1995-04-21	3.04	3.06	3.04	3.06	564564
1995-04-24	3.06	3.10	3.04	3.08	289776
1995-04-25	3.08	3.08	3.00	3.02	345576
1995-04-26	3.00	3.02	3.00	3.00	93588
1995-04-27	3.08	3.13	3.08	3.08	199788
1995-04-28	3.10	3.13	3.08	3.10	382776
1995-05-01	3.10	3.13	3.10	3.10	69588
1995-05-02	3.10	3.13	3.10	3.10	145188
1995-05-03	3.10	3.17	3.10	3.17	474576
1995-05-04	3.15	3.25	3.15	3.23	225588
1995-05-05	3.25	3.29	3.25	3.27	88188
1995-05-08	3.25	3.35	3.25	3.33	384576
1995-05-09	3.31	3.33	3.27	3.31	271176
1995-05-10	3.29	3.31	3.29	3.29	145788
1995-05-11	3.33	3.48	3.31	3.42	379776
1995-05-12	3.44	3.46	3.42	3.44	163188
1995-05-15	3.44	3.44	3.33	3.33	94188
1995-05-16	3.35	3.40	3.33	3.35	197388
1995-05-17	3.35	3.40	3.35	3.40	86388
1995-05-18	3.44	3.44	3.40	3.42	87588
1995-05-19	3.42	3.50	3.42	3.50	45588
1995-05-22	3.50	3.58	3.50	3.52	169188
1995-05-23	3.52	3.52	3.46	3.48	81588
1995-05-24	3.46	3.46	3.40	3.42	176988
1995-05-25	3.40	3.42	3.38	3.40	64788
1995-05-26	3.38	3.44	3.38	3.44	76788
1995-05-30	3.42	3.48	3.40	3.48	85788
1995-05-31	3.46	3.48	3.46	3.48	66588
1995-06-01	3.46	3.48	3.46	3.48	58788
1995-06-02	3.44	3.48	3.44	3.46	96588
1995-06-05	3.46	3.50	3.46	3.48	116988
1995-06-06	3.50	3.52	3.48	3.48	341976
1995-06-07	3.48	3.48	3.44	3.48	122388
1995-06-08	3.46	3.48	3.46	3.46	61788
1995-06-09	3.46	3.48	3.44	3.44	75588
1995-06-12	3.42	3.44	3.42	3.44	89388
1995-06-13	3.42	3.46	3.42	3.46	53988
1995-06-14	3.44	3.46	3.42	3.42	97788
1995-06-15	3.42	3.44	3.42	3.44	131988
1995-06-16	3.42	3.46	3.42	3.46	203388
1995-06-19	3.44	3.46	3.42	3.46	190188
1995-06-20	3.46	3.46	3.44	3.46	94188
1995-06-21	3.46	3.48	3.44	3.48	175188
1995-06-22	3.46	3.48	3.46	3.48	80388
1995-06-23	3.48	3.48	3.44	3.46	136788
1995-06-26	3.44	3.48	3.44	3.44	238188
1995-06-27	3.44	3.46	3.42	3.44	125988
1995-06-28	3.44	3.46	3.40	3.42	292176
1995-06-29	3.42	3.46	3.42	3.42	209388
1995-06-30	3.42	3.46	3.42	3.46	173988
1995-07-03	3.44	3.46	3.44	3.46	54588
1995-07-05	3.46	3.46	3.44	3.44	19800
1995-07-06	3.44	3.46	3.42	3.44	124188
1995-07-07	3.46	3.46	3.40	3.40	161388
1995-07-10	3.42	3.46	3.42	3.44	95988
1995-07-11	3.44	3.46	3.42	3.42	147588
1995-07-12	3.42	3.42	3.40	3.42	74988
1995-07-13	3.38	3.42	3.29	3.33	214188
1995-07-14	3.31	3.38	3.31	3.35	34788
1995-07-17	3.35	3.42	3.35	3.42	66588
1995-07-18	3.44	3.44	3.42	3.44	136188
1995-07-19	3.40	3.44	3.40	3.40	87588
1995-07-20	3.40	3.40	3.35	3.35	45588
1995-07-21	3.35	3.42	3.31	3.31	95388
1995-07-24	3.31	3.33	3.29	3.29	328176
1995-07-25	3.27	3.27	3.25	3.25	157188
1995-07-26	3.25	3.29	3.25	3.27	181788
1995-07-27	3.29	3.58	3.29	3.50	757152
1995-07-28	3.52	3.52	3.42	3.42	230988
1995-07-31	3.42	3.52	3.42	3.48	187788
1995-08-01	3.50	3.50	3.46	3.46	331776
1995-08-02	3.48	3.67	3.48	3.63	162588
1995-08-03	3.63	3.65	3.63	3.65	185388
1995-08-04	3.69	3.69	3.65	3.67	116988
1995-08-07	3.67	3.81	3.67	3.81	197388
1995-08-08	3.85	3.88	3.79	3.88	237588
1995-08-09	3.85	3.88	3.75	3.77	163188
1995-08-10	3.79	3.81	3.77	3.79	108588
1995-08-11	3.81	3.81	3.75	3.77	162588
1995-08-14	3.75	3.79	3.75	3.79	44988
1995-08-15	3.79	3.92	3.79	3.85	170988
1995-08-16	3.81	3.83	3.73	3.79	174588
1995-08-17	3.79	3.79	3.67	3.71	151788
1995-08-18	3.71	3.77	3.69	3.71	173988
1995-08-21	3.69	3.73	3.69	3.71	122388
1995-08-22	3.69	3.69	3.65	3.65	145788
1995-08-23	3.65	3.73	3.65	3.73	67788
1995-08-24	3.71	3.81	3.71	3.79	64788
1995-08-25	3.81	3.81	3.77	3.79	79188
1995-08-28	3.81	3.83	3.77	3.77	89388
1995-08-29	3.75	3.79	3.75	3.77	33588
1995-08-30	3.77	3.81	3.71	3.71	97188
1995-08-31	3.73	3.81	3.71	3.81	75588
1995-09-01	3.79	3.88	3.79	3.83	107388
1995-09-05	3.83	3.85	3.83	3.83	137388
1995-09-06	3.83	3.85	3.83	3.85	68988
1995-09-07	3.83	3.88	3.83	3.85	38388
1995-09-08	3.83	3.83	3.81	3.83	51588
1995-09-11	3.81	3.83	3.79	3.81	70188
1995-09-12	3.79	4.08	3.79	4.08	270576
1995-09-13	4.10	4.15	3.81	3.85	693564
1995-09-14	3.83	3.94	3.77	3.88	212988
1995-09-15	3.90	3.90	3.77	3.81	359976
1995-09-18	3.77	3.77	3.65	3.65	287976
1995-09-19	3.65	3.73	3.65	3.67	128388
1995-09-20	3.67	3.73	3.67	3.73	81588
1995-09-21	3.71	3.73	3.71	3.73	32388
1995-09-22	3.71	3.73	3.67	3.73	91188
1995-09-25	3.73	3.75	3.67	3.75	130788
1995-09-26	3.71	3.73	3.65	3.65	91188
1995-09-27	3.69	3.69	3.63	3.63	51588
1995-09-28	3.63	3.65	3.60	3.63	61188
1995-09-29	3.67	3.67	3.63	3.63	56388
1995-10-02	3.63	3.63	3.58	3.63	84588
1995-10-03	3.63	3.67	3.58	3.67	51588
1995-10-04	3.67	3.69	3.67	3.67	28788
1995-10-05	3.67	3.73	3.67	3.71	56388
1995-10-06	3.71	3.81	3.71	3.81	19800
1995-10-09	3.79	3.79	3.77	3.77	49188
1995-10-10	3.75	3.75	3.65	3.67	146988
1995-10-11	3.67	3.69	3.63	3.63	19800
1995-10-12	3.63	3.63	3.58	3.58	106788
1995-10-13	3.63	3.67	3.60	3.67	48588
1995-10-16	3.65	3.65	3.63	3.63	28788
1995-10-17	3.60	3.65	3.56	3.58	77988
1995-10-18	3.56	3.60	3.56	3.58	74388
1995-10-19	3.56	3.60	3.56	3.58	76788
1995-10-20	3.58	3.58	3.56	3.56	32388
1995-10-23	3.56	3.56	3.50	3.50	79188
1995-10-24	3.50	3.52	3.44	3.52	92988
1995-10-25	3.52	3.56	3.52	3.56	81588
1995-10-26	3.56	3.58	3.46	3.48	133788
1995-10-27	3.46	3.48	3.38	3.40	101388
1995-10-30	3.38	3.42	3.38	3.40	224988
1995-10-31	3.40	3.40	3.38	3.40	101988
1995-11-01	3.40	3.40	3.35	3.35	55788
1995-11-02	3.33	3.35	3.33	3.33	160788
1995-11-03	3.33	3.38	3.33	3.35	111588
1995-11-06	3.35	3.38	3.33	3.35	118788
1995-11-07	3.33	3.33	3.31	3.33	133188
1995-11-08	3.33	3.33	3.29	3.29	174588
1995-11-09	3.29	3.31	3.27	3.29	107388
1995-11-10	3.27	3.31	3.27	3.31	34188
1995-11-13	3.29	3.29	3.21	3.21	177588
1995-11-14	3.23	3.25	3.15	3.15	143388
1995-11-15	3.13	3.13	3.00	3.10	233988
1995-11-16	3.13	3.13	3.04	3.08	219588
1995-11-17	3.08	3.13	3.02	3.13	240588
1995-11-20	3.13	3.13	3.02	3.08	446376
1995-11-21	3.08	3.10	3.04	3.08	122388
1995-11-22	3.08	3.08	3.04	3.08	202788
1995-11-24	3.08	3.13	3.08	3.10	37188
1995-11-27	3.10	3.17	3.08	3.15	134988
1995-11-28	3.13	3.15	3.06	3.08	224988
1995-11-29	3.08	3.13	3.06	3.10	143988
1995-11-30	3.10	3.10	3.00	3.04	392976
1995-12-01	3.08	3.19	3.06	3.17	409176
1995-12-04	3.17	3.17	3.10	3.13	106188
1995-12-05	3.10	3.10	3.04	3.08	290976
1995-12-06	3.06	3.08	3.04	3.04	125388
1995-12-07	3.06	3.08	3.02	3.04	113388
1995-12-08	3.06	3.06	3.00	3.02	357576
1995-12-11	3.04	3.04	3.00	3.00	140988
1995-12-12	3.00	3.06	3.00	3.04	338976
1995-12-13	3.04	3.13	3.04	3.10	349776
1995-12-14	3.10	3.21	3.10	3.19	252588
1995-12-15	3.19	3.23	3.15	3.17	281376
1995-12-18	3.17	3.17	3.08	3.10	308976
1995-12-19	3.10	3.15	3.08	3.13	215988
1995-12-20	3.21	3.25	3.13	3.13	398976
1995-12-21	3.13	3.15	3.10	3.13	63588
1995-12-22	3.10	3.17	3.10	3.13	155988
1995-12-26	3.15	3.15	3.06	3.15	351576
1995-12-27	3.13	3.19	3.10	3.15	359376
1995-12-28	3.15	3.15	3.06	3.08	190188
1995-12-29	3.08	3.13	3.08	3.08	183588
1996-01-02	3.08	3.10	3.06	3.08	188988
1996-01-03	3.08	3.13	3.06	3.08	334776
1996-01-04	3.08	3.10	3.04	3.04	332976
1996-01-05	3.06	3.15	3.06	3.08	131388
1996-01-08	3.06	3.10	3.06	3.10	18000
1996-01-09	3.10	3.13	3.00	3.02	185988
1996-01-10	3.02	3.02	2.92	2.92	295776
1996-01-11	2.92	3.04	2.92	3.00	109188
1996-01-12	3.02	3.02	2.96	3.00	136788
1996-01-15	3.00	3.00	2.94	2.94	236388
1996-01-16	2.96	2.96	2.92	2.94	632364
1996-01-17	2.98	3.08	2.98	3.00	227988
1996-01-18	3.00	3.08	3.00	3.06	46788
1996-01-19	3.08	3.10	3.06	3.08	464376
1996-01-22	3.08	3.10	3.06	3.10	143988
1996-01-23	3.10	3.17	3.08	3.17	119988
1996-01-24	3.15	3.17	3.08	3.08	189588
1996-01-25	3.08	3.15	3.08	3.15	113988
1996-01-26	3.15	3.33	3.15	3.33	204588
1996-01-29	3.29	3.33	3.25	3.31	202788
1996-01-30	3.31	3.31	3.25	3.27	76788
1996-01-31	3.25	3.25	3.21	3.23	155988
1996-02-01	3.19	3.19	3.15	3.17	347376
1996-02-02	3.27	3.35	3.27	3.29	174588
1996-02-05	3.33	3.35	3.23	3.27	194988
1996-02-06	3.27	3.29	3.25	3.27	168588
1996-02-07	3.25	3.29	3.25	3.27	106788
1996-02-08	3.29	3.31	3.27	3.31	52788
1996-02-09	3.31	3.33	3.29	3.33	97188
1996-02-12	3.31	3.35	3.31	3.33	82788
1996-02-13	3.33	3.33	3.29	3.29	77388
1996-02-14	3.29	3.35	3.29	3.33	239388
1996-02-15	3.33	3.40	3.33	3.40	92388
1996-02-16	3.38	3.40	3.35	3.35	44988
1996-02-20	3.38	3.38	3.35	3.35	23988
1996-02-21	3.38	3.40	3.29	3.33	79188
1996-02-22	3.33	3.35	3.31	3.35	142188
1996-02-23	3.33	3.46	3.33	3.40	171588
1996-02-26	3.40	3.40	3.33	3.33	90588
1996-02-27	3.33	3.35	3.31	3.33	94188
1996-02-28	3.35	3.38	3.35	3.38	557364
1996-02-29	3.38	3.38	3.35	3.38	79788
1996-03-01	3.40	3.42	3.35	3.42	212388
1996-03-04	3.44	3.46	3.42	3.44	113988
1996-03-05	3.46	3.50	3.44	3.50	76788
1996-03-06	3.52	3.52	3.44	3.46	64188
1996-03-07	3.46	3.46	3.44	3.46	61788
1996-03-08	3.42	3.44	3.38	3.42	103788
1996-03-11	3.42	3.42	3.38	3.38	37188
1996-03-12	3.40	3.40	3.29	3.29	397776
1996-03-13	3.31	3.33	3.25	3.27	319176
1996-03-14	3.25	3.29	3.25	3.29	590964
1996-03-15	3.25	3.27	3.23	3.25	113988
1996-03-18	3.27	3.29	3.23	3.29	668364
1996-03-19	3.29	3.35	3.27	3.35	332976
1996-03-20	3.33	3.40	3.33	3.40	98388
1996-03-21	3.40	3.48	3.40	3.48	177588
1996-03-22	3.50	3.50	3.46	3.46	70188
1996-03-25	3.48	3.52	3.48	3.48	196188
1996-03-26	3.50	3.56	3.50	3.56	241788
1996-03-27	3.54	3.54	3.48	3.48	220188
1996-03-28	3.48	3.50	3.48	3.50	97788
1996-03-29	3.50	3.60	3.46	3.48	393576
1996-04-01	3.48	3.52	3.48	3.50	38388
1996-04-02	3.50	3.50	3.48	3.48	70188
1996-04-03	3.48	3.50	3.48	3.48	110988
1996-04-04	3.52	3.58	3.46	3.48	334776
1996-04-08	3.44	3.46	3.38	3.40	96588
1996-04-09	3.40	3.42	3.35	3.42	101988
1996-04-10	3.42	3.50	3.42	3.48	137388
1996-04-11	3.48	3.48	3.46	3.46	95988
1996-04-12	3.46	3.48	3.44	3.44	28188
1996-04-15	3.44	3.46	3.42	3.42	26388
1996-04-16	3.44	3.46	3.33	3.40	189588
1996-04-17	3.40	3.40	3.35	3.38	44988
1996-04-18	3.40	3.46	3.38	3.46	111588
1996-04-19	3.50	3.50	3.46	3.48	40188
1996-04-22	3.48	3.48	3.42	3.44	82788
1996-04-23	3.42	3.44	3.38	3.40	78588
1996-04-24	3.40	3.50	3.38	3.50	163188
1996-04-25	3.54	3.73	3.54	3.69	226788
1996-04-26	3.79	3.79	3.75	3.75	122388
1996-04-29	3.71	3.71	3.67	3.69	152988
1996-04-30	3.71	3.71	3.65	3.67	179988
1996-05-01	3.65	3.65	3.63	3.63	42588
1996-05-02	3.65	3.65	3.46	3.46	117588
1996-05-03	3.46	3.48	3.42	3.42	158388
1996-05-06	3.44	3.44	3.38	3.38	209388
1996-05-07	3.38	3.38	3.33	3.33	130188
1996-05-08	3.33	3.40	3.33	3.38	300576
1996-05-09	3.38	3.42	3.29	3.42	280776
1996-05-10	3.40	3.42	3.38	3.42	99588
1996-05-13	3.42	3.50	3.42	3.48	116988
1996-05-14	3.46	3.50	3.44	3.50	370776
1996-05-15	3.50	3.52	3.48	3.50	49788
1996-05-16	3.50	3.52	3.50	3.50	45588
1996-05-17	3.50	3.52	3.48	3.50	100188
1996-05-20	3.50	3.58	3.50	3.54	55188
1996-05-21	3.56	3.56	3.46	3.48	173988
1996-05-22	3.46	3.46	3.40	3.44	116388
1996-05-23	3.42	3.44	3.40	3.44	74988
1996-05-24	3.44	3.44	3.40	3.42	113988
1996-05-28	3.44	3.44	3.42	3.42	118188
1996-05-29	3.42	3.44	3.38	3.38	49788
1996-05-30	3.33	3.33	3.29	3.33	377376
1996-05-31	3.35	3.38	3.33	3.33	155388
1996-06-03	3.33	3.33	3.31	3.33	225588
1996-06-04	3.33	3.34	3.31	3.33	233988
1996-06-05	3.31	3.38	3.31	3.38	148788
1996-06-06	3.38	3.38	3.33	3.33	169188
1996-06-07	3.29	3.33	3.29	3.33	30588
1996-06-10	3.33	3.35	3.33	3.33	88188
1996-06-11	3.33	3.35	3.33	3.35	130788
1996-06-12	3.33	3.33	3.31	3.33	143988
1996-06-13	3.35	3.38	3.33	3.38	187188
1996-06-14	3.38	3.38	3.35	3.35	119988
1996-06-17	3.35	3.42	3.33	3.40	184188
1996-06-18	3.38	3.52	3.35	3.52	239388
1996-06-19	3.50	3.52	3.43	3.46	133788
1996-06-20	3.44	3.44	3.42	3.42	55188
1996-06-21	3.38	3.44	3.38	3.40	98988
1996-06-24	3.44	3.52	3.44	3.50	89988
1996-06-25	3.48	3.50	3.33	3.33	382176
1996-06-26	3.35	3.46	3.35	3.44	126588
1996-06-27	3.46	3.46	3.31	3.35	281976
1996-06-28	3.35	3.48	3.35	3.48	184788
1996-07-01	3.50	3.60	3.50	3.60	223188
1996-07-02	3.58	3.58	3.50	3.54	187188
1996-07-03	3.54	3.56	3.52	3.52	107388
1996-07-05	3.50	3.56	3.50	3.52	67188
1996-07-08	3.54	3.54	3.50	3.54	70188
1996-07-09	3.52	3.56	3.50	3.50	15600
1996-07-10	3.52	3.52	3.50	3.52	29988
1996-07-11	3.50	3.52	3.46	3.46	126588
1996-07-12	3.44	3.46	3.44	3.46	63588
1996-07-15	3.46	3.46	3.42	3.42	98988
1996-07-16	3.42	3.48	3.42	3.44	90588
1996-07-17	3.44	3.46	3.33	3.44	161388
1996-07-18	3.44	3.46	3.40	3.42	37788
1996-07-19	3.42	3.48	3.40	3.46	69588
1996-07-22	3.46	3.50	3.42	3.48	57588
1996-07-23	3.38	3.50	3.38	3.50	186588
1996-07-24	3.48	3.54	3.46	3.54	103188
1996-07-25	3.58	3.58	3.38	3.44	148788
1996-07-26	3.44	3.52	3.42	3.46	104988
1996-07-29	3.44	3.44	3.42	3.44	39588
1996-07-30	3.44	3.46	3.42	3.46	68988
1996-07-31	3.44	3.50	3.44	3.46	118188
1996-08-01	3.48	3.52	3.42	3.52	292176
1996-08-02	3.54	3.67	3.54	3.67	324576
1996-08-05	3.67	3.71	3.67	3.69	125988
1996-08-06	3.69	3.75	3.58	3.58	285576
1996-08-07	3.58	3.63	3.58	3.60	71388
1996-08-08	3.63	3.67	3.60	3.67	30588
1996-08-09	3.67	3.67	3.63	3.63	61188
1996-08-12	3.58	3.67	3.52	3.67	151788
1996-08-13	3.65	3.65	3.60	3.60	20388
1996-08-14	3.60	3.60	3.58	3.58	19200
1996-08-15	3.58	3.73	3.58	3.69	351576
1996-08-16	3.71	3.71	3.67	3.69	66588
1996-08-19	3.69	3.69	3.67	3.67	107388
1996-08-20	3.69	3.73	3.69	3.71	126588
1996-08-21	3.69	3.69	3.65	3.67	182988
1996-08-22	3.65	3.67	3.65	3.65	105588
1996-08-23	3.65	3.67	3.63	3.65	41388
1996-08-26	3.65	3.65	3.60	3.60	181188
1996-08-27	3.42	3.48	3.42	3.48	204588
1996-08-28	3.48	3.63	3.48	3.58	187188
1996-08-29	3.58	3.60	3.56	3.56	26388
1996-08-30	3.54	3.56	3.48	3.52	114588
1996-09-03	3.50	3.52	3.48	3.50	150588
1996-09-04	3.50	3.50	3.48	3.48	159588
1996-09-05	3.48	3.54	3.46	3.52	124788
1996-09-06	3.52	3.52	3.50	3.50	51588
1996-09-09	3.54	3.54	3.48	3.48	139188
1996-09-10	3.50	3.52	3.48	3.52	79188
1996-09-11	3.52	3.52	3.48	3.48	28788
1996-09-12	3.46	3.50	3.46	3.50	113988
1996-09-13	3.50	3.52	3.46	3.46	192588
1996-09-16	3.48	3.48	3.46	3.48	102588
1996-09-17	3.48	3.48	3.42	3.42	198588
1996-09-18	3.40	3.42	3.40	3.42	219588
1996-09-19	3.42	3.42	3.38	3.38	79188
1996-09-20	3.35	3.40	3.35	3.40	115188
1996-09-23	3.39	3.40	3.35	3.38	100788
1996-09-24	3.38	3.38	3.33	3.33	163788
1996-09-25	3.35	3.44	3.35	3.42	31788
1996-09-26	3.42	3.48	3.42	3.44	74388
1996-09-27	3.42	3.42	3.40	3.40	41988
1996-09-30	3.42	3.44	3.38	3.40	122388
1996-10-01	3.42	3.42	3.35	3.35	61788
1996-10-02	3.35	3.38	3.33	3.38	153588
1996-10-03	3.35	3.67	3.35	3.60	532764
1996-10-04	3.60	3.63	3.58	3.60	298776
1996-10-07	3.58	3.60	3.42	3.44	137988
1996-10-08	3.44	3.48	3.44	3.48	137988
1996-10-09	3.46	3.50	3.44	3.50	241788
1996-10-10	3.50	3.50	3.46	3.48	160188
1996-10-11	3.44	3.50	3.44	3.50	205188
1996-10-14	3.50	3.65	3.48	3.60	251388
1996-10-15	3.58	3.65	3.54	3.56	282576
1996-10-16	3.58	3.60	3.54	3.60	89388
1996-10-17	3.58	3.63	3.58	3.60	103188
1996-10-18	3.60	3.63	3.58	3.60	179388
1996-10-21	3.58	3.58	3.52	3.54	44988
1996-10-22	3.52	3.63	3.50	3.54	148788
1996-10-23	3.52	3.52	3.46	3.50	74388
1996-10-24	3.54	3.60	3.54	3.60	178788
1996-10-25	3.58	3.63	3.58	3.63	78588
1996-10-28	3.63	3.63	3.52	3.52	82188
1996-10-29	3.50	3.60	3.48	3.58	178788
1996-10-30	3.60	3.60	3.56	3.56	57588
1996-10-31	3.54	3.58	3.54	3.56	100188
1996-11-01	3.58	3.63	3.58	3.63	191988
1996-11-04	3.60	3.71	3.60	3.71	269976
1996-11-05	3.75	3.75	3.67	3.67	331776
1996-11-06	3.67	3.75	3.67	3.75	365976
1996-11-07	3.71	3.79	3.71	3.79	175788
1996-11-08	3.77	3.79	3.75	3.79	72588
1996-11-11	3.81	3.88	3.79	3.85	133188
1996-11-12	3.85	3.85	3.81	3.81	127188
1996-11-13	3.81	3.81	3.75	3.81	150588
1996-11-14	3.79	3.96	3.77	3.83	130788
1996-11-15	3.83	3.83	3.81	3.81	39588
1996-11-18	3.83	3.83	3.75	3.75	58788
1996-11-19	3.77	3.85	3.75	3.83	162588
1996-11-20	3.83	3.83	3.81	3.83	59388
1996-11-21	3.81	3.81	3.79	3.79	20988
1996-11-22	3.77	3.77	3.73	3.73	52188
1996-11-25	3.75	3.81	3.75	3.75	108588
1996-11-26	3.75	3.77	3.71	3.71	97188
1996-11-27	3.75	3.77	3.73	3.75	61188
1996-11-29	3.75	3.77	3.75	3.75	42588
1996-12-02	3.79	3.81	3.77	3.79	90588
1996-12-03	3.75	3.77	3.75	3.75	50388
1996-12-04	3.71	3.75	3.71	3.71	70188
1996-12-05	3.69	3.73	3.65	3.73	107388
1996-12-06	3.65	3.67	3.58	3.60	163188
1996-12-09	3.63	3.71	3.63	3.69	57588
1996-12-10	3.71	3.75	3.71	3.75	78588
1996-12-11	3.73	3.75	3.69	3.71	86388
1996-12-12	3.71	3.71	3.65	3.65	224988
1996-12-13	3.65	3.69	3.65	3.65	98388
1996-12-16	3.65	3.67	3.65	3.65	99588
1996-12-17	3.65	3.67	3.65	3.65	43788
1996-12-18	3.65	3.65	3.63	3.63	70188
1996-12-19	3.63	3.63	3.58	3.58	107388
1996-12-20	3.58	3.65	3.58	3.65	395376
1996-12-23	3.65	3.69	3.65	3.69	254988
1996-12-24	3.67	3.69	3.67	3.69	71988
1996-12-26	3.67	3.69	3.67	3.67	206988
1996-12-27	3.67	3.75	3.67	3.75	119988
1996-12-30	3.75	3.75	3.69	3.73	68388
1996-12-31	3.73	3.81	3.73	3.81	91188
1997-01-02	3.79	3.79	3.75	3.77	65388
1997-01-03	3.77	3.77	3.75	3.75	60588
1997-01-06	3.77	3.77	3.75	3.77	156588
1997-01-07	3.75	3.79	3.75	3.75	175788
1997-01-08	3.77	3.77	3.75	3.75	279576
1997-01-09	3.73	3.77	3.73	3.77	348576
1997-01-10	3.75	3.75	3.67	3.67	146388
1997-01-13	3.67	3.73	3.67	3.67	67788
1997-01-14	3.67	3.71	3.65	3.69	244788
1997-01-15	3.67	3.67	3.60	3.65	248988
1997-01-16	3.63	3.75	3.63	3.73	142188
1997-01-17	3.77	3.77	3.69	3.71	244188
1997-01-20	3.69	3.75	3.67	3.67	17400
1997-01-21	3.67	3.75	3.67	3.75	81588
1997-01-22	3.75	3.75	3.71	3.73	34188
1997-01-23	3.96	4.06	3.94	4.04	926952
1997-01-24	4.08	4.19	4.04	4.17	623364
1997-01-27	4.17	4.21	4.15	4.21	347376
1997-01-28	4.25	4.33	4.25	4.33	235788
1997-01-29	4.31	4.38	4.23	4.23	304176
1997-01-30	4.21	4.25	4.19	4.23	304176
1997-01-31	4.21	4.25	4.17	4.25	283776
1997-02-03	4.21	4.27	4.19	4.25	126588
1997-02-04	4.31	4.40	4.27	4.40	329976
1997-02-05	4.35	4.48	4.35	4.40	350376
1997-02-06	4.40	4.44	4.27	4.35	257988
1997-02-07	4.33	4.50	4.31	4.46	283176
1997-02-10	4.48	4.63	4.48	4.56	384576
1997-02-11	4.58	4.71	4.52	4.58	448776
1997-02-12	4.63	4.67	4.52	4.52	169788
1997-02-13	4.52	4.54	4.42	4.42	169788
1997-02-14	4.46	4.48	4.38	4.46	288576
1997-02-18	4.44	4.52	4.42	4.52	274176
1997-02-19	4.52	4.65	4.50	4.56	205788
1997-02-20	4.56	4.60	4.56	4.58	166188
1997-02-21	4.56	4.61	4.56	4.60	180588
1997-02-24	4.60	4.73	4.60	4.71	309576
1997-02-25	4.71	4.73	4.69	4.71	292776
1997-02-26	4.75	4.83	4.71	4.71	440976
1997-02-27	4.71	4.75	4.63	4.65	364776
1997-02-28	4.60	4.60	4.44	4.44	284976
1997-03-03	4.46	4.52	4.42	4.48	259788
1997-03-04	4.46	4.65	4.46	4.56	144588
1997-03-05	4.58	4.60	4.42	4.42	88788
1997-03-06	4.44	4.58	4.44	4.50	192588
1997-03-07	4.54	4.65	4.52	4.63	110388
1997-03-10	4.58	4.77	4.56	4.77	275976
1997-03-11	4.75	4.79	4.67	4.67	412776
1997-03-12	4.67	4.75	4.67	4.69	181188
1997-03-13	4.67	4.69	4.60	4.69	102588
1997-03-14	4.69	4.69	4.63	4.65	106788
1997-03-17	4.63	4.63	4.46	4.54	97788
1997-03-18	4.54	4.67	4.54	4.63	75588
1997-03-19	4.58	4.67	4.52	4.63	188988
1997-03-20	4.60	4.60	4.25	4.31	233388
1997-03-21	4.31	4.48	4.31	4.46	306576
1997-03-24	4.48	4.54	4.44	4.50	102588
1997-03-25	4.50	4.52	4.44	4.48	258588
1997-03-26	4.48	4.50	4.44	4.50	61188
1997-03-27	4.50	4.60	4.46	4.60	227388
1997-03-31	4.60	4.79	4.44	4.79	753552
1997-04-01	4.79	4.79	4.54	4.54	217188
1997-04-02	4.50	4.52	4.48	4.48	33588
1997-04-03	4.50	4.50	4.23	4.29	129588
1997-04-04	4.29	4.44	4.29	4.44	114588
1997-04-07	4.44	4.46	4.33	4.35	121188
1997-04-08	4.38	4.38	4.29	4.31	111588
1997-04-09	4.29	4.35	4.25	4.29	245988
1997-04-10	4.25	4.31	4.23	4.31	187788
1997-04-11	4.31	4.31	4.21	4.21	73788
1997-04-14	4.21	4.25	4.04	4.10	224988
1997-04-15	4.10	4.42	4.10	4.38	273576
1997-04-16	4.35	4.38	4.29	4.29	34188
1997-04-17	4.27	4.33	4.21	4.21	100788
1997-04-18	4.23	4.23	4.15	4.17	112188
1997-04-21	4.15	4.19	4.15	4.19	75588
1997-04-22	4.21	4.31	4.21	4.31	101988
1997-04-23	4.27	4.27	4.13	4.19	187788
1997-04-24	4.19	4.21	4.17	4.19	101988
1997-04-25	4.15	4.15	4.00	4.00	152988
1997-04-28	4.02	4.19	4.02	4.19	289176
1997-04-29	4.17	4.27	4.15	4.27	156588
1997-04-30	4.27	4.38	4.25	4.25	142188
1997-05-01	4.29	4.33	4.23	4.29	246588
1997-05-02	4.33	4.38	4.27	4.31	205788
1997-05-05	4.31	4.43	4.29	4.33	186588
1997-05-06	4.33	4.42	4.33	4.40	422376
1997-05-07	4.40	4.40	4.19	4.21	230988
1997-05-08	4.19	4.23	4.06	4.06	209388
1997-05-09	4.02	4.13	4.02	4.13	241188
1997-05-12	4.15	4.29	4.15	4.27	161388
1997-05-13	4.27	4.27	4.23	4.27	182988
1997-05-14	4.29	4.38	4.29	4.31	166188
1997-05-15	4.29	4.33	4.27	4.29	183588
1997-05-16	4.33	4.35	4.25	4.31	450576
1997-05-19	4.31	4.40	4.31	4.40	171588
1997-05-20	4.38	4.38	4.29	4.31	121188
1997-05-21	4.29	4.31	4.15	4.15	125988
1997-05-22	4.19	4.27	4.19	4.25	62988
1997-05-23	4.25	4.31	4.25	4.29	130188
1997-05-27	4.31	4.38	4.25	4.35	185388
1997-05-28	4.38	4.40	4.33	4.33	107388
1997-05-29	4.38	4.42	4.38	4.42	89988
1997-05-30	4.38	4.44	4.35	4.42	89988
1997-06-02	4.46	4.48	4.44	4.44	113988
1997-06-03	4.46	4.46	4.44	4.44	39588
1997-06-04	4.48	4.48	4.44	4.48	77988
1997-06-05	4.46	4.56	4.44	4.56	178788
1997-06-06	4.52	4.52	4.46	4.50	196188
1997-06-09	4.48	4.54	4.44	4.52	166188
1997-06-10	4.52	4.54	4.46	4.46	31788
1997-06-11	4.44	4.52	4.44	4.48	53388
1997-06-12	4.48	4.54	4.40	4.48	156588
1997-06-13	4.52	4.54	4.50	4.54	167388
1997-06-16	4.52	4.52	4.48	4.48	106188
1997-06-17	4.46	4.48	4.42	4.46	103188
1997-06-18	4.44	4.44	4.38	4.42	134988
1997-06-19	4.38	4.42	4.33	4.40	200988
1997-06-20	4.27	4.35	4.25	4.25	571164
1997-06-23	4.25	4.38	4.23	4.29	231588
1997-06-24	4.30	4.48	4.29	4.43	122388
1997-06-25	4.40	4.40	4.29	4.30	253788
1997-06-26	4.32	4.32	4.28	4.28	83388
1997-06-27	4.28	4.38	4.28	4.35	132588
1997-06-30	4.40	4.52	4.40	4.46	290376
1997-07-01	4.44	4.56	4.44	4.56	161988
1997-07-02	4.56	4.58	4.35	4.36	103188
1997-07-03	4.36	4.48	4.36	4.44	89988
1997-07-07	4.43	4.43	4.32	4.38	247788
1997-07-08	4.40	4.40	4.27	4.27	125988
1997-07-09	4.29	4.33	4.29	4.32	76788
1997-07-10	4.31	4.46	4.31	4.46	313176
1997-07-11	4.48	4.53	4.48	4.52	120588
1997-07-14	4.50	4.50	4.41	4.42	139188
1997-07-15	4.42	4.49	4.39	4.49	165588
1997-07-16	4.46	4.66	4.46	4.66	381576
1997-07-17	4.65	4.65	4.61	4.64	242388
1997-07-18	4.59	4.60	4.48	4.52	289176
1997-07-21	4.48	4.50	4.44	4.50	121188
1997-07-22	4.50	4.50	4.39	4.39	218388
1997-07-23	4.40	4.45	4.38	4.44	266376
1997-07-24	4.44	4.48	4.41	4.48	290376
1997-07-25	4.50	4.56	4.50	4.55	132588
1997-07-28	4.54	4.83	4.54	4.76	500364
1997-07-29	4.75	4.75	4.65	4.68	188988
1997-07-30	4.69	4.82	4.69	4.78	228588
1997-07-31	4.79	4.99	4.79	4.95	456576
1997-08-01	4.91	4.93	4.59	4.70	491376
1997-08-04	4.69	4.74	4.65	4.74	169188
1997-08-05	4.75	4.88	4.75	4.82	142788
1997-08-06	4.85	4.85	4.69	4.73	364776
1997-08-07	4.76	4.79	4.67	4.75	119988
1997-08-08	4.69	4.74	4.63	4.74	179988
1997-08-11	4.73	4.73	4.69	4.71	69588
1997-08-12	4.73	4.74	4.65	4.65	27588
1997-08-13	4.65	4.67	4.57	4.64	256788
1997-08-14	4.66	4.79	4.66	4.79	109188
1997-08-15	4.79	4.79	4.64	4.66	143988
1997-08-18	4.67	4.67	4.64	4.66	93588
1997-08-19	4.67	4.79	4.66	4.74	42588
1997-08-20	4.73	4.73	4.61	4.61	83388
1997-08-21	4.64	4.65	4.60	4.63	91788
1997-08-22	4.61	4.67	4.60	4.66	95388
1997-08-25	4.65	4.66	4.60	4.61	116388
1997-08-26	4.63	4.65	4.63	4.65	248388
1997-08-27	4.65	4.67	4.60	4.63	230988
1997-08-28	4.64	4.69	4.58	4.69	196788
1997-08-29	4.69	4.78	4.69	4.77	110388
1997-09-02	4.73	4.78	4.73	4.76	41988
1997-09-03	4.80	4.82	4.73	4.73	52788
1997-09-04	4.73	4.75	4.70	4.70	91788
1997-09-05	4.69	4.69	4.63	4.67	71988
1997-09-08	4.65	4.78	4.65	4.78	156588
1997-09-09	4.76	4.83	4.74	4.82	113988
1997-09-10	4.80	4.86	4.80	4.85	122988
1997-09-11	4.86	4.89	4.77	4.79	118188
1997-09-12	4.96	5.04	4.96	5.02	305376
1997-09-15	5.06	5.06	4.91	4.91	50388
1997-09-16	4.95	5.00	4.95	4.99	155988
1997-09-17	4.99	5.17	4.99	5.05	278376
1997-09-18	5.03	5.09	5.02	5.04	86388
1997-09-19	5.06	5.06	5.01	5.03	227388
1997-09-22	5.05	5.05	4.98	4.98	214188
1997-09-23	4.98	5.00	4.94	5.00	260976
1997-09-24	5.00	5.03	4.97	4.97	85188
1997-09-25	4.97	5.00	4.94	4.96	283176
1997-09-26	4.95	4.96	4.91	4.93	67788
1997-09-29	4.91	4.92	4.89	4.89	111588
1997-09-30	4.86	4.88	4.83	4.83	101988
1997-10-01	4.85	4.98	4.85	4.97	70788
1997-10-02	5.00	5.23	4.99	5.18	196188
1997-10-03	5.29	5.46	5.17	5.17	226188
1997-10-06	5.17	5.31	5.17	5.31	178788
1997-10-07	5.33	5.33	5.09	5.09	191388
1997-10-08	5.14	5.29	5.11	5.21	205788
1997-10-09	5.19	5.19	5.10	5.14	88188
1997-10-10	5.09	5.10	5.03	5.04	171588
1997-10-13	5.04	5.19	5.04	5.17	48588
1997-10-14	5.17	5.19	5.09	5.09	114588
1997-10-15	5.07	5.15	5.07	5.11	23988
1997-10-16	5.08	5.09	5.02	5.03	104988
1997-10-17	4.99	4.99	4.70	4.83	177588
1997-10-20	4.83	4.96	4.81	4.96	98388
1997-10-21	4.94	4.99	4.91	4.98	41988
1997-10-22	4.97	4.98	4.84	4.84	62988
1997-10-23	4.84	4.88	4.76	4.83	109788
1997-10-24	4.88	4.93	4.76	4.86	85788
1997-10-27	4.83	4.83	4.69	4.69	121188
1997-10-28	4.67	4.67	4.48	4.57	288576
1997-10-29	4.61	4.72	4.60	4.71	235188
1997-10-30	4.69	4.74	4.69	4.73	167388
1997-10-31	4.73	4.82	4.67	4.80	207588
1997-11-03	4.84	5.05	4.84	5.05	167388
1997-11-04	5.02	5.02	4.94	4.94	223788
1997-11-05	4.96	4.98	4.96	4.98	64188
1997-11-06	5.00	5.15	5.00	5.10	69588
1997-11-07	5.08	5.08	4.89	4.90	158388
1997-11-10	4.94	4.98	4.92	4.93	102588
1997-11-11	4.95	4.95	4.89	4.89	9600
1997-11-12	4.88	4.89	4.77	4.77	62388
1997-11-13	4.76	4.76	4.63	4.70	47988
1997-11-14	4.71	4.71	4.63	4.69	70788
1997-11-17	4.71	4.86	4.71	4.85	139788
1997-11-18	4.90	4.90	4.77	4.78	97188
1997-11-19	4.77	4.85	4.75	4.85	46188
1997-11-20	4.85	4.90	4.85	4.85	54588
1997-11-21	4.88	4.91	4.85	4.86	49188
1997-11-24	4.85	4.90	4.85	4.89	60588
1997-11-25	4.90	4.90	4.84	4.85	9000
1997-11-26	4.86	4.92	4.85	4.86	63588
1997-11-28	4.88	4.90	4.88	4.90	13200
1997-12-01	4.90	5.00	4.90	4.97	79188
1997-12-02	4.98	4.99	4.96	4.97	10800
1997-12-03	4.99	5.05	4.97	4.97	125988
1997-12-04	4.97	4.97	4.90	4.92	85788
1997-12-05	4.94	4.97	4.92	4.96	176388
1997-12-08	4.96	4.96	4.91	4.95	37188
1997-12-09	4.94	4.94	4.84	4.86	179388
1997-12-10	4.84	4.85	4.67	4.77	382176
1997-12-11	4.77	4.77	4.65	4.65	86388
1997-12-12	4.65	4.65	4.55	4.57	64788
1997-12-15	4.57	4.63	4.54	4.61	221388
1997-12-16	4.63	4.77	4.63	4.77	74388
1997-12-17	4.77	4.80	4.76	4.77	69588
1997-12-18	4.77	4.77	4.68	4.70	58788
1997-12-19	4.66	4.73	4.63	4.72	238788
1997-12-22	4.74	4.89	4.74	4.85	210588
1997-12-23	4.85	4.96	4.82	4.95	153588
1997-12-24	4.93	4.95	4.89	4.93	40788
1997-12-26	4.93	4.95	4.86	4.86	39588
1997-12-29	4.85	4.94	4.85	4.94	47388
1997-12-30	4.95	4.97	4.94	4.95	115188
1997-12-31	4.93	4.93	4.68	4.68	296376
1998-01-02	4.67	4.75	4.67	4.75	52788
1998-01-05	4.75	4.80	4.75	4.80	115188
1998-01-06	4.80	4.80	4.75	4.76	51588
1998-01-07	4.75	4.80	4.75	4.80	47388
1998-01-08	4.79	4.80	4.74	4.76	124188
1998-01-09	4.75	4.75	4.61	4.61	98388
1998-01-12	4.60	4.61	4.56	4.61	32388
1998-01-13	4.63	4.63	4.55	4.57	83988
1998-01-14	4.53	4.65	4.53	4.64	67788
1998-01-15	4.66	4.67	4.64	4.65	152388
1998-01-16	4.67	4.71	4.67	4.67	223188
1998-01-20	4.70	4.75	4.70	4.72	82788
1998-01-21	4.74	4.75	4.65	4.66	66588
1998-01-22	4.54	4.54	4.45	4.46	258588
1998-01-23	4.44	4.59	4.43	4.57	158988
1998-01-26	4.59	4.63	4.46	4.57	169788
1998-01-27	4.63	4.67	4.58	4.67	321576
1998-01-28	4.67	4.75	4.65	4.66	122388
1998-01-29	4.67	4.73	4.54	4.55	296976
1998-01-30	4.57	4.67	4.55	4.66	73788
1998-02-02	4.68	4.72	4.65	4.65	238188
1998-02-03	4.66	4.67	4.55	4.57	151788
1998-02-04	4.54	4.64	4.52	4.52	265776
1998-02-05	4.50	4.56	4.45	4.47	218388
1998-02-06	4.44	4.48	4.43	4.45	259788
1998-02-09	4.48	4.50	4.46	4.49	211188
1998-02-10	4.50	4.56	4.50	4.54	216588
1998-02-11	4.54	4.55	4.52	4.55	155988
1998-02-12	4.53	4.53	4.50	4.51	143388
1998-02-13	4.51	4.57	4.51	4.57	89988
1998-02-17	4.55	4.58	4.55	4.58	37188
1998-02-18	4.59	4.65	4.59	4.59	65988
1998-02-19	4.61	4.67	4.59	4.60	107388
1998-02-20	4.58	4.65	4.58	4.65	61788
1998-02-23	4.67	4.69	4.65	4.65	201588
1998-02-24	4.64	4.69	4.64	4.66	125388
1998-02-25	4.67	4.89	4.67	4.88	449376
1998-02-26	4.86	4.86	4.71	4.74	248388
1998-02-27	4.75	4.80	4.73	4.78	101988
1998-03-02	4.79	4.79	4.71	4.77	89388
1998-03-03	4.77	4.80	4.67	4.67	119988
1998-03-04	4.60	4.67	4.60	4.65	221388
1998-03-05	4.65	4.66	4.64	4.65	63588
1998-03-06	4.64	4.77	4.64	4.73	238788
1998-03-09	4.73	4.79	4.72	4.79	70788
1998-03-10	4.81	4.81	4.72	4.72	83988
1998-03-11	4.73	4.74	4.71	4.73	124788
1998-03-12	4.73	4.73	4.68	4.71	106788
1998-03-13	4.68	4.75	4.67	4.75	95988
1998-03-16	4.73	4.74	4.67	4.68	126588
1998-03-17	4.68	4.70	4.63	4.66	124188
1998-03-18	4.66	4.66	4.63	4.65	368376
1998-03-19	4.63	4.66	4.63	4.66	49188
1998-03-20	4.66	4.66	4.60	4.61	85188
1998-03-23	4.61	4.71	4.57	4.70	166188
1998-03-24	4.72	4.91	4.72	4.86	222588
1998-03-25	4.92	4.98	4.91	4.96	247188
1998-03-26	4.94	5.04	4.94	5.00	416376
1998-03-27	4.99	4.99	4.92	4.94	304776
1998-03-30	4.92	4.98	4.92	4.98	208188
1998-03-31	4.98	5.11	4.98	5.04	367176
1998-04-01	5.03	5.04	5.00	5.02	220188
1998-04-02	5.01	5.04	5.01	5.02	101388
1998-04-03	5.02	5.02	5.00	5.02	84588
1998-04-06	5.01	5.04	4.96	5.01	176988
1998-04-07	5.00	5.02	4.93	4.97	217188
1998-04-08	4.96	5.03	4.96	5.01	74988
1998-04-09	5.01	5.11	5.01	5.05	180588
1998-04-13	5.04	5.04	4.98	5.02	245988
1998-04-14	5.04	5.06	5.02	5.05	473976
1998-04-15	5.06	5.13	5.06	5.08	381576
1998-04-16	5.06	5.07	5.00	5.01	566364
1998-04-17	5.00	5.06	5.00	5.03	192588
1998-04-20	5.04	5.10	5.03	5.10	150588
1998-04-21	5.11	5.16	5.10	5.14	206388
1998-04-22	5.14	5.17	5.08	5.15	341376
1998-04-23	5.17	5.43	5.15	5.28	308376
1998-04-24	5.27	5.29	5.14	5.15	313176
1998-04-27	5.06	5.13	4.89	5.13	433776
1998-04-28	5.13	5.15	5.09	5.10	130788
1998-04-29	5.08	5.09	4.99	5.02	278976
1998-04-30	5.04	5.15	4.98	5.14	156588
1998-05-01	5.09	5.13	5.07	5.13	82788
1998-05-04	5.10	5.13	5.04	5.04	81588
1998-05-05	5.03	5.03	5.00	5.02	143988
1998-05-06	5.01	5.05	4.99	5.04	164388
1998-05-07	5.04	5.04	4.94	5.01	208188
1998-05-08	4.99	5.30	4.99	5.14	299376
1998-05-11	5.14	5.14	5.06	5.06	131988
1998-05-12	5.05	5.08	4.99	5.02	140988
1998-05-13	5.01	5.03	5.00	5.00	155988
1998-05-14	5.00	5.01	4.99	5.00	103188
1998-05-15	4.99	5.01	4.99	5.00	68388
1998-05-18	4.98	5.01	4.96	5.00	164388
1998-05-19	5.02	5.03	5.00	5.02	218988
1998-05-20	5.02	5.02	4.96	5.00	250788
1998-05-21	5.00	5.02	5.00	5.02	147588
1998-05-22	5.01	5.02	5.01	5.01	76188
1998-05-26	5.02	5.07	5.01	5.01	174588
1998-05-27	4.99	5.05	4.95	4.95	208788
1998-05-28	4.97	5.13	4.97	5.13	186588
1998-05-29	5.11	5.20	5.05	5.05	111588
1998-06-01	5.06	5.19	5.06	5.08	202788
1998-06-02	5.10	5.14	5.09	5.11	68388
1998-06-03	5.11	5.14	4.98	5.01	343176
1998-06-04	5.02	5.10	5.00	5.09	179388
1998-06-05	5.08	5.25	5.08	5.20	223788
1998-06-08	5.18	5.22	5.17	5.17	149988
1998-06-09	5.17	5.21	5.15	5.19	152388
1998-06-10	5.19	5.25	5.13	5.13	196188
1998-06-11	5.09	5.10	5.05	5.06	129588
1998-06-12	5.04	5.14	5.03	5.08	185388
1998-06-15	5.06	5.06	4.89	4.91	456576
1998-06-16	4.92	5.02	4.86	5.00	542364
1998-06-17	5.00	5.05	4.96	4.99	281376
1998-06-18	5.00	5.07	4.98	5.00	145788
1998-06-19	4.96	4.98	4.96	4.96	199188
1998-06-22	4.98	5.06	4.96	5.06	338976
1998-06-23	5.05	5.17	5.05	5.14	146388
1998-06-24	5.09	5.14	5.08	5.14	160188
1998-06-25	5.14	5.16	5.14	5.15	106188
1998-06-26	5.15	5.33	5.15	5.33	263376
1998-06-29	5.35	5.42	5.27	5.27	474576
1998-06-30	5.31	5.42	5.29	5.40	533364
1998-07-01	5.42	5.52	5.42	5.44	100788
1998-07-02	5.45	5.54	5.44	5.51	135588
1998-07-06	5.51	5.74	5.51	5.59	400776
1998-07-07	5.61	5.64	5.47	5.52	236988
1998-07-08	5.52	5.52	5.51	5.52	28188
1998-07-09	5.51	5.53	5.50	5.51	59388
1998-07-10	5.50	5.52	5.50	5.52	57588
1998-07-13	5.51	5.51	5.46	5.46	47388
1998-07-14	5.48	5.53	5.47	5.53	110988
1998-07-15	5.53	5.53	5.41	5.45	125388
1998-07-16	5.45	5.45	5.35	5.41	218388
1998-07-17	5.43	5.43	5.36	5.38	79188
1998-07-20	5.36	5.43	5.36	5.42	157188
1998-07-21	5.42	5.44	5.33	5.39	135588
1998-07-22	5.36	5.36	5.31	5.32	117588
1998-07-23	5.34	5.34	5.00	5.05	909552
1998-07-24	5.05	5.10	5.02	5.05	435576
1998-07-27	5.02	5.06	5.00	5.05	685764
1998-07-28	5.04	5.18	5.03	5.09	668364
1998-07-29	5.08	5.21	5.08	5.14	265776
1998-07-30	5.14	5.23	5.14	5.23	83388
1998-07-31	5.24	5.24	5.15	5.15	175188
1998-08-03	5.16	5.16	5.04	5.05	160188
1998-08-04	5.05	5.06	5.01	5.01	247188
1998-08-05	5.02	5.17	5.02	5.09	188388
1998-08-06	5.08	5.22	5.08	5.16	179388
1998-08-07	5.14	5.33	5.14	5.23	175188
1998-08-10	5.22	5.27	5.21	5.21	82788
1998-08-11	5.18	5.18	5.01	5.09	192588
1998-08-12	5.09	5.26	5.09	5.20	280176
1998-08-13	5.18	5.18	4.99	5.00	124788
1998-08-14	5.04	5.06	4.99	5.00	77388
1998-08-17	4.99	5.13	4.99	5.11	206988
1998-08-18	5.14	5.14	5.06	5.10	56988
1998-08-19	5.09	5.09	5.04	5.05	59988
1998-08-20	5.03	5.03	4.94	4.94	88188
1998-08-21	4.96	4.96	4.84	4.89	86988
1998-08-24	4.89	4.99	4.89	4.89	117588
1998-08-25	4.90	4.92	4.73	4.83	271176
1998-08-26	4.80	4.80	4.72	4.72	62388
1998-08-27	4.69	4.69	4.66	4.67	100788
1998-08-28	4.67	4.80	4.65	4.77	203388
1998-08-31	4.79	4.79	4.51	4.51	242988
1998-09-01	4.52	4.77	4.51	4.77	389376
1998-09-02	4.75	4.80	4.74	4.74	93588
1998-09-03	4.67	4.67	4.58	4.59	239988
1998-09-04	4.58	4.67	4.58	4.67	121788
1998-09-08	4.67	4.93	4.67	4.85	191988
1998-09-09	4.85	4.85	4.69	4.71	242988
1998-09-10	4.67	4.67	4.63	4.66	323376
1998-09-11	4.64	4.99	4.60	4.99	403176
1998-09-14	4.99	5.06	4.97	5.00	94788
1998-09-15	5.00	5.00	4.90	4.91	78588
1998-09-16	4.91	4.93	4.89	4.89	35388
1998-09-17	4.86	4.86	4.80	4.81	38388
1998-09-18	4.90	4.90	4.76	4.79	217788
1998-09-21	4.78	4.78	4.72	4.72	91788
1998-09-22	4.73	4.83	4.73	4.83	154788
1998-09-23	4.85	5.15	4.85	5.01	209388
1998-09-24	4.99	4.99	4.91	4.92	83388
1998-09-25	4.89	5.02	4.89	5.00	101388
1998-09-28	4.99	5.00	4.95	4.98	175788
1998-09-29	4.97	4.99	4.94	4.98	41988
1998-09-30	4.97	4.97	4.88	4.90	125988
1998-10-01	4.88	4.88	4.83	4.84	156588
1998-10-02	4.85	5.00	4.85	4.96	190788
1998-10-05	4.93	4.93	4.82	4.83	326976
1998-10-06	4.86	4.90	4.78	4.83	172188
1998-10-07	4.83	4.84	4.80	4.83	130188
1998-10-08	4.79	4.79	4.71	4.75	180588
1998-10-09	4.75	4.75	4.63	4.63	217788
1998-10-12	4.65	4.74	4.65	4.73	291576
1998-10-13	4.71	4.71	4.58	4.67	119388
1998-10-14	4.67	4.67	4.63	4.67	854352
1998-10-15	4.67	4.81	4.67	4.81	152388
1998-10-16	4.81	4.81	4.79	4.81	206988
1998-10-19	4.80	4.83	4.80	4.82	67788
1998-10-20	4.83	4.83	4.82	4.82	215388
1998-10-21	4.83	4.85	4.77	4.81	268176
1998-10-22	4.83	4.86	4.81	4.82	626964
1998-10-23	4.82	4.83	4.80	4.81	92388
1998-10-26	4.82	4.89	4.80	4.89	374376
1998-10-27	4.88	4.97	4.86	4.96	316776
1998-10-28	4.94	4.95	4.90	4.94	186588
1998-10-29	4.94	5.03	4.94	5.01	285576
1998-10-30	5.05	5.13	5.05	5.11	325776
1998-11-02	5.13	5.36	5.13	5.36	302976
1998-11-03	5.35	5.50	5.35	5.42	196188
1998-11-04	5.46	5.67	5.46	5.64	380976
1998-11-05	5.66	5.73	5.63	5.67	348576
1998-11-06	5.65	5.76	5.65	5.76	204588
1998-11-09	5.76	5.76	5.67	5.69	222588
1998-11-10	5.67	5.75	5.58	5.73	260376
1998-11-11	5.72	5.84	5.71	5.75	248988
1998-11-12	5.72	5.83	5.72	5.78	145188
1998-11-13	5.79	5.98	5.79	5.83	409176
1998-11-16	5.83	5.86	5.67	5.71	201588
1998-11-17	5.69	5.79	5.58	5.78	137988
1998-11-18	5.77	5.80	5.75	5.76	77388
1998-11-19	5.77	5.83	5.77	5.83	120588
1998-11-20	5.79	5.80	5.77	5.79	74988
1998-11-23	5.82	5.88	5.82	5.85	264576
1998-11-24	5.86	5.91	5.82	5.83	131988
1998-11-25	5.83	5.96	5.82	5.82	128388
1998-11-27	5.82	5.83	5.82	5.83	30588
1998-11-30	5.85	5.85	5.75	5.76	145788
1998-12-01	5.74	5.91	5.74	5.84	194388
1998-12-02	5.84	5.86	5.83	5.83	76188
1998-12-03	5.79	5.82	5.78	5.78	155988
1998-12-04	5.81	5.83	5.79	5.83	92388
1998-12-07	5.82	5.83	5.77	5.82	102588
1998-12-08	5.80	5.82	5.80	5.82	44388
1998-12-09	5.83	5.92	5.82	5.92	73788
1998-12-10	5.91	5.92	5.73	5.74	88188
1998-12-11	5.74	5.74	5.67	5.71	113988
1998-12-14	5.67	5.67	5.52	5.54	212988
1998-12-15	5.56	5.66	5.55	5.55	106788
1998-12-16	5.56	5.57	5.47	5.49	51588
1998-12-17	5.51	5.55	5.45	5.47	193788
1998-12-18	5.45	5.45	5.34	5.34	159588
1998-12-21	5.34	5.38	5.31	5.38	220788
1998-12-22	5.36	5.38	5.35	5.38	23988
1998-12-23	5.38	5.65	5.38	5.53	373176
1998-12-24	5.53	5.54	5.52	5.54	12000
1998-12-28	5.54	5.72	5.54	5.71	104988
1998-12-29	5.69	5.70	5.63	5.70	76188
1998-12-30	5.71	5.83	5.64	5.83	94788
1998-12-31	5.83	6.00	5.83	5.99	194988
1999-01-04	5.95	6.19	5.95	6.19	630564
1999-01-05	6.17	6.26	6.13	6.15	140388
1999-01-06	6.15	6.15	5.96	5.97	157788
1999-01-07	5.97	6.01	5.75	5.76	128988
1999-01-08	5.76	5.91	5.71	5.74	175788
1999-01-11	5.74	5.74	5.60	5.61	49188
1999-01-12	5.63	5.65	5.59	5.63	139788
1999-01-13	5.56	5.63	5.50	5.61	250788
1999-01-14	5.59	5.64	5.59	5.60	352176
1999-01-15	5.61	5.67	5.58	5.61	175788
1999-01-19	5.60	5.60	5.58	5.58	128988
1999-01-20	5.60	5.69	5.60	5.64	161388
1999-01-21	5.63	5.73	5.60	5.72	115188
1999-01-22	6.04	6.13	6.00	6.01	1414728
1999-01-25	6.03	6.41	6.02	6.39	811752
1999-01-26	6.39	6.54	6.34	6.42	802152
1999-01-27	6.40	6.40	6.33	6.34	936552
1999-01-28	6.36	6.57	6.34	6.51	497976
1999-01-29	6.51	6.58	6.21	6.52	405576
1999-02-01	6.56	6.71	6.56	6.64	772752
1999-02-02	6.64	6.66	6.59	6.66	551964
1999-02-03	6.67	6.83	6.64	6.70	359976
1999-02-04	6.70	6.81	6.65	6.81	292176
1999-02-05	6.80	7.09	6.79	6.82	519564
1999-02-08	6.80	6.80	6.66	6.68	135588
1999-02-09	6.69	6.78	6.67	6.75	204588
1999-02-10	6.71	6.71	6.54	6.67	418776
1999-02-11	6.69	6.77	6.67	6.74	182388
1999-02-12	6.75	6.75	6.47	6.58	306576
1999-02-16	6.63	6.77	6.63	6.70	269376
1999-02-17	6.67	6.72	6.65	6.68	299376
1999-02-18	6.69	6.93	6.69	6.90	608964
1999-02-19	6.91	6.91	6.79	6.83	240588
1999-02-22	6.81	6.88	6.81	6.83	499776
1999-02-23	6.83	6.85	6.82	6.82	242388
1999-02-24	6.83	6.90	6.83	6.89	472176
1999-02-25	6.86	6.92	6.83	6.92	355776
1999-02-26	6.92	6.97	6.90	6.96	178788
1999-03-01	6.96	7.15	6.96	7.08	580164
1999-03-02	7.15	7.36	7.13	7.22	513564
1999-03-03	7.21	7.21	7.07	7.07	341976
1999-03-04	7.06	7.54	7.06	7.47	640764
1999-03-05	7.49	7.61	7.45	7.50	1053540
1999-03-08	7.50	7.50	7.19	7.19	236988
1999-03-09	7.17	7.18	7.10	7.16	334776
1999-03-10	7.16	7.16	6.93	7.00	575964
1999-03-11	6.96	6.96	6.74	6.80	427776
1999-03-12	6.82	6.88	6.79	6.88	310776
1999-03-15	6.94	7.28	6.94	7.08	598164
1999-03-16	7.11	7.11	6.98	6.98	277776
1999-03-17	6.96	6.99	6.80	6.97	166788
1999-03-18	7.00	7.00	6.83	6.86	144588
1999-03-19	6.71	7.00	6.69	6.96	516564
1999-03-22	6.97	6.97	6.75	6.81	191388
1999-03-23	6.79	6.80	6.52	6.54	146988
1999-03-24	6.54	6.69	6.51	6.65	239988
1999-03-25	6.69	6.88	6.68	6.82	337776
1999-03-26	6.78	6.79	6.66	6.66	156588
1999-03-29	6.67	6.72	6.67	6.69	203988
1999-03-30	6.65	6.77	6.64	6.68	270576
1999-03-31	6.71	6.80	6.71	6.79	228588
1999-04-01	6.77	6.86	6.70	6.70	181788
1999-04-05	6.70	6.75	6.61	6.61	224388
1999-04-06	6.59	6.66	6.52	6.58	214188
1999-04-07	6.58	6.66	6.57	6.63	166188
1999-04-08	6.65	6.71	6.59	6.60	294576
1999-04-09	6.60	6.60	6.46	6.52	132588
1999-04-12	6.50	6.52	6.35	6.43	307776
1999-04-13	6.43	6.49	6.35	6.35	179988
1999-04-14	6.40	6.63	6.40	6.45	248988
1999-04-15	6.47	6.48	6.34	6.34	153588
1999-04-16	6.34	6.60	6.34	6.53	256188
1999-04-19	6.56	6.83	6.56	6.71	284376
1999-04-20	6.75	6.79	6.63	6.63	124188
1999-04-21	6.63	6.84	6.59	6.61	241788
1999-04-22	6.58	6.58	6.43	6.54	350976
1999-04-23	6.56	6.60	6.42	6.52	237588
1999-04-26	6.50	6.51	6.34	6.41	470976
1999-04-27	6.43	6.76	6.43	6.69	503364
1999-04-28	6.67	6.90	6.67	6.79	383976
1999-04-29	6.92	7.01	6.84	7.01	682164
1999-04-30	7.05	7.25	7.05	7.14	691764
1999-05-03	7.20	7.28	7.13	7.13	459576
1999-05-04	7.09	7.13	6.85	6.90	376176
1999-05-05	7.00	7.01	6.85	6.94	838152
1999-05-06	6.94	6.94	6.86	6.89	171588
1999-05-07	6.90	6.96	6.77	6.77	176388
1999-05-10	6.81	6.96	6.79	6.92	609564
1999-05-11	6.94	7.20	6.94	7.15	475176
1999-05-12	7.08	7.17	7.05	7.11	265176
1999-05-13	7.09	7.15	7.09	7.10	358776
1999-05-14	7.07	7.08	6.88	6.88	333576
1999-05-17	6.84	6.89	6.77	6.89	341976
1999-05-18	6.89	6.90	6.63	6.73	508764
1999-05-19	6.75	6.95	6.75	6.92	446376
1999-05-20	6.88	6.95	6.80	6.80	176988
1999-05-21	6.76	6.81	6.71	6.75	260376
1999-05-24	6.71	6.71	6.41	6.42	271776
1999-05-25	6.44	6.46	6.34	6.44	527964
1999-05-26	6.50	6.90	6.50	6.86	679764
1999-05-27	6.86	7.10	6.84	7.06	791352
1999-05-28	7.06	7.23	7.06	7.11	598764
1999-06-01	7.11	7.22	7.07	7.14	250788
1999-06-02	7.13	7.29	7.13	7.27	313776
1999-06-03	7.26	7.33	7.17	7.20	242988
1999-06-04	7.20	7.25	7.17	7.23	511164
1999-06-07	7.22	7.56	7.21	7.54	739764
1999-06-08	7.58	7.71	7.52	7.67	417576
1999-06-09	7.65	7.69	7.61	7.65	349776
1999-06-10	7.63	7.63	7.45	7.50	287376
1999-06-11	7.50	7.54	7.33	7.35	124188
1999-06-14	7.38	7.39	7.31	7.31	83988
1999-06-15	7.35	7.36	7.30	7.30	113988
1999-06-16	7.31	7.36	7.31	7.34	107988
1999-06-17	7.32	7.35	7.29	7.34	124188
1999-06-18	7.33	7.36	7.22	7.36	374376
1999-06-21	7.40	7.40	7.27	7.32	91188
1999-06-22	7.29	7.29	7.21	7.26	125388
1999-06-23	7.22	7.34	7.21	7.33	214188
1999-06-24	7.31	7.31	7.18	7.18	304776
1999-06-25	7.19	7.30	7.17	7.27	126588
1999-06-28	7.25	7.43	7.25	7.27	293376
1999-06-29	7.29	7.29	7.26	7.27	155388
1999-06-30	7.27	7.33	7.22	7.25	668964
1999-07-01	7.25	7.35	7.25	7.35	469776
1999-07-02	7.34	7.38	7.32	7.36	189588
1999-07-06	7.35	7.35	7.27	7.27	179988
1999-07-07	7.33	7.33	7.13	7.14	209388
1999-07-08	7.11	7.11	7.00	7.00	196188
1999-07-09	7.03	7.19	7.03	7.17	241188
1999-07-12	7.15	7.16	7.05	7.06	244188
1999-07-13	7.06	7.17	7.00	7.16	313776
1999-07-14	7.18	7.38	7.18	7.34	194388
1999-07-15	7.32	7.33	7.19	7.31	294576
1999-07-16	7.30	7.30	7.17	7.19	85188
1999-07-19	7.21	7.24	7.16	7.20	212988
1999-07-20	7.16	7.26	7.15	7.20	248988
1999-07-21	7.22	7.46	7.22	7.44	325176
1999-07-22	7.41	7.41	7.30	7.38	165588
1999-07-23	7.35	7.35	7.17	7.18	83988
1999-07-26	7.03	7.03	6.85	7.00	293976
1999-07-27	7.04	7.22	7.04	7.17	379176
1999-07-28	7.17	7.17	7.04	7.11	164388
1999-07-29	7.16	7.29	7.01	7.01	671364
1999-07-30	7.08	7.38	7.08	7.32	1472916
1999-08-02	7.32	7.96	7.32	7.82	1930704
1999-08-03	7.85	7.92	7.78	7.86	700764
1999-08-04	7.88	8.11	7.88	8.07	932952
1999-08-05	8.07	8.26	8.03	8.25	1006140
1999-08-06	8.20	8.37	8.18	8.27	971352
1999-08-09	8.27	8.33	8.05	8.13	743952
1999-08-10	8.11	8.13	7.75	7.95	563364
1999-08-11	7.95	7.99	7.75	7.85	1001340
1999-08-12	7.83	7.83	7.60	7.69	512964
1999-08-13	7.69	7.73	7.54	7.56	478776
1999-08-16	7.60	7.63	7.47	7.57	407976
1999-08-17	7.59	7.75	7.52	7.67	466176
1999-08-18	7.67	7.67	7.47	7.50	272976
1999-08-19	7.46	7.51	7.42	7.48	359976
1999-08-20	7.48	7.63	7.44	7.52	322776
1999-08-23	7.56	7.79	7.54	7.74	295776
1999-08-24	7.72	7.79	7.67	7.79	503364
1999-08-25	7.78	7.91	7.75	7.75	1638516
1999-08-26	7.75	7.77	7.71	7.73	327576
1999-08-27	7.71	7.74	7.67	7.68	286176
1999-08-30	7.67	7.73	7.64	7.70	251388
1999-08-31	7.71	7.83	7.71	7.75	457776
1999-09-01	7.76	7.98	7.76	7.95	743952
1999-09-02	7.90	8.06	7.79	8.04	362082
1999-09-03	8.08	8.35	8.06	8.19	583770
1999-09-07	8.10	8.13	7.65	7.81	371382
1999-09-08	7.79	7.98	7.65	7.96	227988
1999-09-09	7.96	7.96	7.77	7.83	137394
1999-09-10	7.83	7.98	7.65	7.65	341982
1999-09-13	7.69	7.88	7.69	7.77	145188
1999-09-14	7.73	7.83	7.54	7.77	675264
1999-09-15	7.79	8.00	7.79	8.00	686664
1999-09-16	7.98	8.00	7.63	7.63	285582
1999-09-17	7.63	8.00	7.63	7.73	373482
1999-09-20	7.73	7.98	7.67	7.83	275382
1999-09-21	7.92	7.92	7.73	7.92	343482
1999-09-22	8.00	8.00	7.60	7.79	338082
1999-09-23	7.83	7.90	7.71	7.85	186288
1999-09-24	7.88	7.94	7.83	7.90	196788
1999-09-27	7.92	8.50	7.92	8.50	372582
1999-09-28	8.46	8.48	8.19	8.33	772458
1999-09-29	8.31	8.42	8.25	8.25	266682
1999-09-30	8.29	8.33	8.21	8.33	330882
1999-10-01	8.33	8.38	8.15	8.17	276582
1999-10-04	8.21	8.33	7.96	7.96	345282
1999-10-05	7.92	7.98	7.71	7.98	332082
1999-10-06	7.98	8.04	7.96	7.98	259188
1999-10-07	7.98	8.13	7.92	8.06	227088
1999-10-08	8.10	8.15	7.94	7.98	182388
1999-10-11	7.98	8.00	7.79	7.96	122094
1999-10-12	7.90	7.96	7.81	7.96	241788
1999-10-13	7.96	8.04	7.90	7.92	318882
1999-10-14	7.88	8.15	7.83	8.10	272982
1999-10-15	8.08	8.13	7.98	8.13	310782
1999-10-18	8.13	8.29	8.10	8.27	282282
1999-10-19	8.27	8.63	8.27	8.58	572370
1999-10-20	8.58	8.58	8.40	8.50	255288
1999-10-21	8.48	8.52	8.35	8.48	125094
1999-10-22	8.48	8.67	8.33	8.67	284382
1999-10-25	8.67	8.73	8.38	8.40	287682
1999-10-26	8.42	8.83	8.33	8.35	286782
1999-10-27	8.35	8.63	8.35	8.52	255288
1999-10-28	8.56	8.69	8.52	8.69	164088
1999-10-29	8.69	8.81	8.58	8.69	577170
1999-11-01	8.79	8.98	8.77	8.79	657864
1999-11-02	8.92	9.38	8.92	9.35	365682
1999-11-03	9.38	9.83	9.25	9.33	1009146
1999-11-04	9.38	9.79	9.33	9.79	473376
1999-11-05	9.92	10.04	9.54	9.69	735564
1999-11-08	9.69	9.69	9.33	9.50	270882
1999-11-09	9.46	9.56	9.40	9.46	169788
1999-11-10	9.46	9.65	9.38	9.44	259188
1999-11-11	9.48	9.56	9.42	9.54	209988
1999-11-12	9.54	9.83	9.54	9.81	566370
1999-11-15	9.85	9.92	9.69	9.92	284382
1999-11-16	9.88	10.06	9.79	10.06	478476
1999-11-17	10.00	10.04	9.71	9.94	575670
1999-11-18	9.85	9.98	9.73	9.92	338982
1999-11-19	9.88	9.90	9.75	9.85	277782
1999-11-22	9.85	9.96	9.81	9.85	142188
1999-11-23	9.88	9.98	9.52	9.52	471276
1999-11-24	9.52	9.77	9.48	9.58	392976
1999-11-26	9.63	9.63	9.56	9.60	95694
1999-11-29	9.56	9.56	8.98	9.29	351282
1999-11-30	9.29	9.46	9.21	9.33	269382
1999-12-01	9.33	9.33	9.23	9.33	243588
1999-12-02	9.33	9.35	9.33	9.35	593370
1999-12-03	9.38	9.38	9.29	9.33	301782
1999-12-06	9.33	9.33	9.23	9.29	322782
1999-12-07	9.27	9.27	8.88	9.06	307482
1999-12-08	9.02	9.15	8.92	9.06	295482
1999-12-09	9.04	9.04	8.77	8.79	244788
1999-12-10	8.83	8.83	8.58	8.71	322182
1999-12-13	8.58	8.88	8.52	8.73	357882
1999-12-14	8.65	8.65	8.54	8.54	213888
1999-12-15	8.56	8.77	8.52	8.71	257988
1999-12-16	8.77	9.04	8.77	9.04	405276
1999-12-17	8.96	9.25	8.90	9.08	364782
1999-12-20	9.00	9.15	8.94	9.08	232788
1999-12-21	9.08	9.15	8.98	9.15	263082
1999-12-22	9.15	9.38	9.15	9.25	466476
1999-12-23	9.31	9.67	9.29	9.40	326982
1999-12-27	9.48	9.50	9.08	9.23	205188
1999-12-28	9.19	9.25	8.75	8.96	265182
1999-12-29	8.98	8.98	8.85	8.90	212088
1999-12-30	8.88	8.92	8.58	8.75	687264
1999-12-31	8.81	8.98	8.65	8.90	228888
2000-01-03	9.02	9.06	8.42	8.67	359682
2000-01-04	8.67	8.73	8.40	8.46	408276
2000-01-05	8.50	8.58	8.40	8.46	383376
2000-01-06	8.46	8.79	8.42	8.75	485076
2000-01-07	8.75	9.08	8.75	9.08	235188
2000-01-10	9.13	9.15	8.85	8.96	153288
2000-01-11	9.00	9.06	8.81	8.88	299682
2000-01-12	8.90	8.96	8.65	8.71	207588
2000-01-13	8.88	9.13	8.71	9.10	267282
2000-01-14	9.08	9.25	9.00	9.02	281082
2000-01-18	8.98	8.98	8.42	8.73	262482
2000-01-19	8.69	8.71	8.50	8.63	143388
2000-01-20	8.67	8.71	8.48	8.58	140088
2000-01-21	8.60	8.60	8.25	8.27	271782
2000-01-24	8.27	8.35	7.98	8.10	317682
2000-01-25	8.08	8.17	7.25	7.63	697764
2000-01-26	7.71	7.79	7.67	7.77	208788
2000-01-27	7.92	7.98	7.63	7.65	292482
2000-01-28	7.71	7.79	7.38	7.40	298182
2000-01-31	7.42	7.54	7.23	7.35	313782
2000-02-01	7.40	7.40	6.85	6.85	593670
2000-02-02	6.92	7.27	6.92	7.08	376482
2000-02-03	7.17	7.27	6.81	6.90	365082
2000-02-04	6.94	6.96	6.60	6.75	325182
2000-02-07	6.67	6.71	6.46	6.46	623064
2000-02-08	6.33	6.56	5.67	6.08	1164840
2000-02-09	6.00	6.00	5.08	5.48	2657868
2000-02-10	5.50	5.75	5.25	5.46	1596216
2000-02-11	5.46	5.58	5.21	5.31	722064
2000-02-14	5.44	5.60	5.40	5.60	779958
2000-02-15	5.69	6.17	5.69	6.17	731664
2000-02-16	6.13	6.56	5.79	6.06	723564
2000-02-17	6.06	6.10	5.83	6.02	302382
2000-02-18	5.96	6.10	5.67	5.69	424476
2000-02-22	5.65	5.85	5.56	5.73	320382
2000-02-23	5.88	5.88	5.75	5.77	417876
2000-02-24	5.75	5.83	5.60	5.63	369582
2000-02-25	5.60	5.67	5.52	5.54	260082
2000-02-28	5.58	5.79	5.44	5.73	510270
2000-02-29	5.71	5.88	5.69	5.69	725064
2000-03-01	5.69	5.83	5.63	5.69	338382
2000-03-02	5.69	5.77	5.60	5.65	313482
2000-03-03	5.63	5.88	5.63	5.88	982746
2000-03-06	5.96	6.04	5.85	5.96	522570
2000-03-07	5.92	5.94	5.67	5.71	524070
2000-03-08	5.71	5.88	5.60	5.60	504870
2000-03-09	5.65	5.81	5.63	5.65	424776
2000-03-10	5.48	5.54	4.98	4.98	955152
2000-03-13	5.00	5.17	4.90	5.00	819558
2000-03-14	5.00	5.13	4.92	4.94	810258
2000-03-15	4.98	5.15	4.90	5.06	878352
2000-03-16	5.10	5.50	5.08	5.25	1211040
2000-03-17	5.13	5.38	5.08	5.10	775458
2000-03-20	5.08	5.35	4.92	5.33	1373928
2000-03-21	5.29	5.31	5.13	5.31	423576
2000-03-22	5.29	5.33	5.21	5.27	192888
2000-03-23	5.25	5.54	5.23	5.38	373182
2000-03-24	5.40	5.44	5.10	5.13	475476
2000-03-27	5.17	5.21	5.08	5.08	252588
2000-03-28	5.13	5.13	5.00	5.00	748758
2000-03-29	5.04	5.13	5.00	5.02	305382
2000-03-30	5.06	5.63	5.06	5.48	627564
2000-03-31	5.50	5.83	5.44	5.73	920352
2000-04-03	5.73	5.96	5.52	5.96	368682
2000-04-04	5.96	5.98	5.48	5.69	328182
2000-04-05	5.63	5.79	5.56	5.69	232188
2000-04-06	5.67	5.73	5.54	5.56	164388
2000-04-07	5.54	5.56	5.46	5.50	298482
2000-04-10	5.54	5.75	5.54	5.67	256488
2000-04-11	5.75	5.75	5.56	5.60	174588
2000-04-12	5.65	5.79	5.50	5.54	657264
2000-04-13	5.58	5.75	5.54	5.71	323382
2000-04-14	5.69	5.69	5.35	5.46	604770
2000-04-17	5.52	5.71	5.46	5.58	641964
2000-04-18	5.56	5.56	5.42	5.54	253488
2000-04-19	5.52	5.52	5.33	5.46	382476
2000-04-20	5.46	5.67	5.42	5.58	227988
2000-04-24	5.54	5.69	5.50	5.63	257088
2000-04-25	5.60	5.60	5.38	5.38	345882
2000-04-26	5.38	5.58	5.33	5.56	238488
2000-04-27	5.44	5.60	5.35	5.60	219888
2000-04-28	5.69	6.13	5.69	5.96	670764
2000-05-01	5.98	6.35	5.96	6.29	510570
2000-05-02	6.21	6.35	6.13	6.33	236688
2000-05-03	6.33	6.33	6.19	6.27	141888
2000-05-04	6.29	6.50	6.29	6.40	260982
2000-05-05	6.38	6.56	6.35	6.54	212388
2000-05-08	6.54	6.54	6.31	6.40	257388
2000-05-09	6.46	6.46	6.21	6.35	372282
2000-05-10	6.33	6.33	6.13	6.31	242688
2000-05-11	6.35	6.40	6.27	6.40	218688
2000-05-12	6.42	6.42	6.04	6.06	278082
2000-05-15	6.06	6.19	5.94	6.19	336282
2000-05-16	6.25	6.29	6.02	6.15	225588
2000-05-17	6.15	6.17	6.04	6.08	107394
2000-05-18	6.06	6.13	6.02	6.08	123594
2000-05-19	6.04	6.06	5.85	5.96	168588
2000-05-22	5.92	5.98	5.83	5.94	131994
2000-05-23	5.94	6.00	5.85	5.88	113094
2000-05-24	5.90	6.15	5.88	6.06	158988
2000-05-25	6.06	6.19	5.83	5.83	227088
2000-05-26	5.85	5.96	5.81	5.90	92994
2000-05-30	5.85	6.04	5.85	5.98	101394
2000-05-31	5.98	6.06	5.88	6.06	241188
2000-06-01	6.04	6.50	6.04	6.33	338082
2000-06-02	6.38	6.50	6.25	6.31	143688
2000-06-05	6.17	6.25	6.10	6.17	118494
2000-06-06	6.13	6.33	6.13	6.15	130194
2000-06-07	6.19	6.31	6.08	6.13	132594
2000-06-08	6.15	6.21	6.02	6.15	201288
2000-06-09	6.15	6.21	6.10	6.19	222288
2000-06-12	6.23	6.33	6.13	6.33	218388
2000-06-13	6.33	6.48	6.25	6.48	238488
2000-06-14	6.48	6.48	6.33	6.40	110994
2000-06-15	6.42	6.83	6.38	6.79	427176
2000-06-16	6.83	6.96	6.48	6.48	612570
2000-06-19	6.40	6.52	6.33	6.52	162288
2000-06-20	6.60	6.60	6.46	6.56	234288
2000-06-21	6.58	6.63	6.52	6.54	138294
2000-06-22	6.54	6.54	6.27	6.29	256488
2000-06-23	6.23	6.31	6.08	6.19	410076
2000-06-26	6.19	6.46	6.15	6.46	170388
2000-06-27	6.46	6.54	6.27	6.33	227088
2000-06-28	6.33	6.50	6.10	6.48	536070
2000-06-29	6.44	6.44	6.33	6.35	152688
2000-06-30	6.38	6.38	6.00	6.00	433476
2000-07-03	5.92	6.33	5.92	6.29	369882
2000-07-05	6.29	6.31	6.15	6.15	233688
2000-07-06	6.17	6.21	6.10	6.10	347082
2000-07-07	6.10	6.27	6.08	6.15	646164
2000-07-10	6.17	6.40	6.17	6.33	197088
2000-07-11	6.33	6.54	6.25	6.29	251988
2000-07-12	6.29	6.46	6.29	6.29	121494
2000-07-13	6.25	6.27	6.00	6.02	180288
2000-07-14	6.04	6.27	6.04	6.08	192288
2000-07-17	6.10	6.15	6.04	6.10	100194
2000-07-18	6.04	6.29	6.04	6.10	234288
2000-07-19	6.08	6.31	6.08	6.17	219288
2000-07-20	6.25	6.25	6.08	6.15	98994
2000-07-21	6.13	6.21	5.98	6.02	237888
2000-07-24	6.02	6.04	5.90	5.90	148488
2000-07-25	5.94	6.29	5.90	6.21	206088
2000-07-26	6.19	6.31	6.08	6.31	163488
2000-07-27	6.25	6.27	6.06	6.06	119094
2000-07-28	6.08	6.17	6.02	6.06	81294
2000-07-31	6.06	6.15	5.88	5.92	179088
2000-08-01	5.90	6.04	5.85	6.02	79794
2000-08-02	6.00	6.00	5.85	5.88	194688
2000-08-03	5.88	6.50	5.88	6.27	476376
2000-08-04	6.29	6.44	6.29	6.38	339882
2000-08-07	6.42	6.46	5.94	5.96	500370
2000-08-08	5.96	6.00	5.85	5.85	137094
2000-08-09	5.83	5.90	5.77	5.85	288582
2000-08-10	6.00	6.21	6.00	6.10	313182
2000-08-11	6.10	6.31	6.10	6.27	209088
2000-08-14	6.27	6.40	6.27	6.29	115194
2000-08-15	6.29	6.33	6.21	6.21	164088
2000-08-16	6.25	6.25	6.00	6.02	115494
2000-08-17	6.04	6.04	6.00	6.02	68694
2000-08-18	6.02	6.04	5.96	5.98	180288
2000-08-21	5.98	6.04	5.94	5.98	70494
2000-08-22	6.00	6.06	5.94	5.96	156288
2000-08-23	5.98	6.00	5.98	5.98	83694
2000-08-24	5.94	6.00	5.94	6.00	118194
2000-08-25	6.00	6.00	5.94	5.98	94494
2000-08-28	5.98	6.04	5.92	5.92	340782
2000-08-29	5.88	5.98	5.88	5.98	117594
2000-08-30	5.92	6.02	5.92	6.00	223788
2000-08-31	5.96	6.02	5.96	5.98	58494
2000-09-01	6.00	6.06	5.92	6.06	157188
2000-09-05	6.10	6.10	5.94	5.98	145188
2000-09-06	6.00	6.23	5.98	6.19	125694
2000-09-07	6.21	6.26	6.08	6.15	181188
2000-09-08	6.13	6.17	5.96	6.02	133494
2000-09-11	6.02	6.04	5.98	5.98	121794
2000-09-12	5.94	5.95	5.81	5.81	277182
2000-09-13	5.88	5.92	5.71	5.73	266682
2000-09-14	5.73	5.85	5.25	5.35	611670
2000-09-15	5.23	5.40	5.23	5.27	477876
2000-09-18	5.31	5.35	5.21	5.33	388176
2000-09-19	5.35	5.48	5.33	5.48	242088
2000-09-20	5.50	5.58	5.44	5.56	239388
2000-09-21	5.52	5.75	5.52	5.69	191988
2000-09-22	5.67	5.79	5.65	5.77	200988
2000-09-25	5.79	5.79	5.58	5.63	191388
2000-09-26	5.63	5.71	5.60	5.71	406776
2000-09-27	5.69	5.85	5.69	5.85	141288
2000-09-28	5.85	6.00	5.85	5.90	460476
2000-09-29	5.85	6.15	5.83	6.13	554370
2000-10-02	6.10	6.13	5.71	5.75	453576
2000-10-03	5.71	5.90	5.71	5.75	229788
2000-10-04	5.81	5.85	5.67	5.71	161988
2000-10-05	5.77	6.00	5.75	5.96	362382
2000-10-06	5.96	6.13	5.96	6.02	177588
2000-10-09	6.06	6.06	5.83	5.85	149088
2000-10-10	5.85	5.85	5.77	5.81	43194
2000-10-11	5.73	6.17	5.73	6.08	314082
2000-10-12	6.06	6.08	5.90	6.00	228288
2000-10-13	5.96	6.15	5.96	6.15	175188
2000-10-16	6.13	6.21	6.06	6.21	141588
2000-10-17	6.17	6.25	6.10	6.17	329082
2000-10-18	6.10	6.15	6.02	6.06	149688
2000-10-19	6.08	6.17	5.98	6.17	142188
2000-10-20	6.10	6.10	5.98	6.00	156288
2000-10-23	6.00	6.00	5.94	5.98	96894
2000-10-24	5.96	6.11	5.92	6.08	318882
2000-10-25	6.06	6.08	5.98	6.02	183888
2000-10-26	6.00	6.08	5.98	6.08	115194
2000-10-27	6.04	6.46	6.02	6.44	375282
2000-10-30	6.38	6.65	6.38	6.63	425376
2000-10-31	6.63	6.65	6.44	6.58	409176
2000-11-01	6.58	6.77	6.58	6.63	356082
2000-11-02	6.63	6.75	6.54	6.67	367482
2000-11-03	6.73	6.79	6.63	6.71	245988
2000-11-06	6.75	6.77	6.69	6.71	69894
2000-11-07	6.65	6.77	6.65	6.75	174888
2000-11-08	6.73	6.85	6.73	6.77	145488
2000-11-09	6.79	6.85	6.67	6.85	346182
2000-11-10	6.85	7.08	6.85	7.08	287382
2000-11-13	7.00	7.00	6.83	6.98	194388
2000-11-14	6.98	7.25	6.98	7.10	401376
2000-11-15	7.15	7.48	7.10	7.33	313182
2000-11-16	7.33	7.33	7.06	7.21	169488
2000-11-17	7.29	7.40	7.19	7.29	101394
2000-11-20	7.33	7.33	7.19	7.23	58794
2000-11-21	7.29	7.31	7.17	7.31	103794
2000-11-22	7.31	7.31	7.08	7.21	125394
2000-11-24	7.21	7.21	7.13	7.13	32094
2000-11-27	7.06	7.31	7.06	7.10	131694
2000-11-28	7.06	7.21	6.88	6.94	189888
2000-11-29	6.98	7.04	6.92	7.02	265182
2000-11-30	6.96	7.15	6.96	7.06	143688
2000-12-01	7.02	7.29	7.02	7.23	216288
2000-12-04	7.23	7.25	7.10	7.23	154788
2000-12-05	7.23	7.25	7.00	7.10	204288
2000-12-06	7.10	7.25	7.08	7.17	415476
2000-12-07	7.17	7.33	7.17	7.31	118794
2000-12-08	7.33	7.85	7.33	7.79	506070
2000-12-11	7.79	7.81	7.73	7.77	444276
2000-12-12	7.69	7.79	7.56	7.56	211188
2000-12-13	7.52	7.67	7.33	7.40	361182
2000-12-14	7.40	7.58	7.31	7.31	164988
2000-12-15	7.19	7.27	6.83	7.04	425376
2000-12-18	7.13	7.13	6.92	7.10	243588
2000-12-19	7.10	7.29	7.10	7.13	169488
2000-12-20	7.06	7.31	7.02	7.19	185388
2000-12-21	7.15	7.46	7.15	7.25	213888
2000-12-22	7.25	7.46	7.21	7.46	148788
2000-12-26	7.42	7.48	7.21	7.38	169188
2000-12-27	7.42	7.85	7.42	7.79	516270
2000-12-28	7.79	7.81	7.60	7.73	318582
2000-12-29	7.77	7.81	7.42	7.42	267282
2001-01-02	7.42	7.44	7.17	7.21	402876
2001-01-03	7.29	7.29	6.92	6.98	514470
2001-01-04	7.04	7.04	6.58	6.60	199188
2001-01-05	6.67	6.75	6.52	6.63	311682
2001-01-08	6.65	7.46	6.65	7.40	557670
2001-01-09	7.42	7.56	7.25	7.33	394176
2001-01-10	7.25	7.60	7.21	7.54	552870
2001-01-11	7.48	7.67	7.38	7.50	1047846
2001-01-12	7.50	7.65	7.44	7.63	217788
2001-01-16	7.56	7.67	7.50	7.56	235188
2001-01-17	7.54	7.79	7.44	7.67	281082
2001-01-18	7.67	7.88	7.44	7.81	494076
2001-01-19	7.77	7.88	7.71	7.85	170688
2001-01-22	7.88	8.15	7.88	8.04	746358
2001-01-23	8.04	8.21	7.96	8.21	331782
2001-01-24	8.15	8.29	8.00	8.13	312882
2001-01-25	8.08	8.21	8.04	8.17	159588
2001-01-26	8.08	8.10	7.88	7.88	226788
2001-01-29	7.92	8.00	7.87	7.90	173388
2001-01-30	7.98	8.29	7.98	8.17	224388
2001-01-31	8.17	8.33	8.12	8.33	278682
2001-02-01	8.29	8.31	8.08	8.31	233688
2001-02-02	8.00	8.00	6.97	7.01	3240738
2001-02-05	7.09	7.40	7.08	7.29	574470
2001-02-06	7.33	7.35	7.08	7.10	329982
2001-02-07	7.10	7.28	7.10	7.23	227688
2001-02-08	7.31	7.36	7.17	7.20	460776
2001-02-09	7.20	7.33	7.15	7.25	505470
2001-02-12	7.28	7.33	7.07	7.15	287082
2001-02-13	7.17	7.33	7.03	7.06	304782
2001-02-14	7.00	7.03	6.95	6.95	245088
2001-02-15	6.95	6.95	6.84	6.88	133494
2001-02-16	6.87	7.21	6.87	7.14	216888
2001-02-20	7.17	7.31	7.09	7.12	259488
2001-02-21	7.10	7.10	6.99	7.01	293082
2001-02-22	7.02	7.04	6.94	7.00	357882
2001-02-23	7.03	7.03	6.84	6.93	242688
2001-02-26	7.00	7.11	6.98	6.99	246888
2001-02-27	6.99	7.17	6.95	7.09	249288
2001-02-28	7.03	7.30	7.03	7.29	348282
2001-03-01	7.27	7.27	7.07	7.10	216888
2001-03-02	7.07	7.33	7.03	7.16	206988
2001-03-05	7.18	7.33	7.18	7.20	94794
2001-03-06	7.24	7.29	7.11	7.26	178788
2001-03-07	7.28	7.58	7.27	7.50	412776
2001-03-08	7.51	7.51	7.35	7.48	249588
2001-03-09	7.47	7.50	7.39	7.43	162288
2001-03-12	7.34	7.53	7.33	7.34	325782
2001-03-13	7.37	7.42	7.20	7.21	473676
2001-03-14	7.25	7.37	7.13	7.23	149088
2001-03-15	7.21	7.21	7.02	7.04	153588
2001-03-16	7.00	7.28	7.00	7.10	278982
2001-03-19	7.07	7.30	7.06	7.26	137694
2001-03-20	7.23	7.50	7.22	7.30	339882
2001-03-21	7.30	7.30	7.11	7.14	119994
2001-03-22	7.18	7.18	6.87	7.13	292182
2001-03-23	7.17	7.17	6.87	7.00	314082
2001-03-26	7.05	7.16	6.85	6.86	419376
2001-03-27	6.89	7.17	6.87	7.16	365082
2001-03-28	7.13	7.18	6.92	6.92	249888
2001-03-29	6.95	7.18	6.73	6.76	289182
2001-03-30	6.78	7.35	6.78	7.24	904152
2001-04-02	7.24	7.90	7.24	7.66	536670
2001-04-03	7.67	7.86	7.67	7.78	512370
2001-04-04	7.78	8.25	7.78	8.23	635664
2001-04-05	8.25	8.30	8.07	8.18	482676
2001-04-06	8.14	8.16	7.87	7.87	276582
2001-04-09	7.82	8.32	7.82	8.17	430176
2001-04-10	8.17	8.28	8.03	8.16	380376
2001-04-11	8.13	8.27	8.06	8.11	503970
2001-04-12	8.03	8.25	8.03	8.17	321882
2001-04-16	8.00	8.24	7.93	8.10	253488
2001-04-17	8.10	8.13	7.90	8.07	241188
2001-04-18	8.00	8.13	7.90	7.93	251088
2001-04-19	7.98	8.00	7.87	7.99	104394
2001-04-20	7.77	8.07	7.77	8.00	260682
2001-04-23	8.02	8.05	7.98	8.02	134094
2001-04-24	8.02	8.06	7.84	7.87	77694
2001-04-25	7.90	8.20	7.87	8.13	194688
2001-04-26	8.05	8.13	8.00	8.08	238188
2001-04-27	8.33	8.42	8.12	8.28	570570
2001-04-30	8.23	8.27	7.93	8.00	662964
2001-05-01	8.00	8.00	7.90	7.97	525570
2001-05-02	7.97	7.99	7.87	7.98	680364
2001-05-03	8.07	8.07	7.94	8.05	616470
2001-05-04	8.05	8.05	7.95	8.03	252288
2001-05-07	8.09	8.12	7.93	7.97	199188
2001-05-08	8.04	8.32	7.98	8.31	471276
2001-05-09	8.23	8.30	8.11	8.26	277482
2001-05-10	8.26	8.31	8.25	8.27	114894
2001-05-11	8.25	8.31	8.20	8.24	241488
2001-05-14	8.30	8.30	8.23	8.29	192288
2001-05-15	8.31	8.33	8.25	8.33	178488
2001-05-16	8.31	8.63	8.31	8.63	304482
2001-05-17	8.58	8.72	8.42	8.60	415476
2001-05-18	8.58	8.73	8.50	8.54	169788
2001-05-21	8.60	8.85	8.60	8.85	467376
2001-05-22	8.85	8.92	8.73	8.73	337782
2001-05-23	8.71	9.00	8.67	8.70	272682
2001-05-24	8.67	8.74	8.55	8.66	547170
2001-05-25	8.58	8.65	8.51	8.57	454176
2001-05-29	8.55	8.64	8.47	8.51	488676
2001-05-30	8.55	8.64	8.43	8.51	422076
2001-05-31	8.57	8.63	8.45	8.48	209688
2001-06-01	8.47	8.52	8.42	8.48	730764
2001-06-04	8.48	8.77	8.48	8.72	998046
2001-06-05	8.80	8.99	8.78	8.95	404976
2001-06-06	8.92	8.98	8.73	8.73	197088
2001-06-07	8.77	8.95	8.60	8.77	162288
2001-06-08	8.80	8.80	8.63	8.69	70194
2001-06-11	8.67	8.70	8.53	8.60	204888
2001-06-12	8.62	8.64	8.48	8.57	138594
2001-06-13	8.48	8.53	8.47	8.47	247488
2001-06-14	8.47	8.49	8.42	8.42	140388
2001-06-15	8.27	8.48	8.27	8.39	251988
2001-06-18	8.48	8.50	8.25	8.25	93294
2001-06-19	8.30	8.33	8.22	8.33	191688
2001-06-20	8.25	8.44	8.25	8.42	161388
2001-06-21	8.37	8.49	8.24	8.25	141888
2001-06-22	8.25	8.33	8.24	8.26	170688
2001-06-25	8.26	8.26	7.97	8.01	232488
2001-06-26	8.01	8.22	7.90	8.03	262482
2001-06-27	8.08	8.27	8.05	8.20	136494
2001-06-28	8.17	8.32	8.17	8.25	298782
2001-06-29	8.25	8.63	8.22	8.48	754458
2001-07-02	8.48	8.51	8.18	8.21	299382
2001-07-03	8.20	8.30	8.11	8.13	183588
2001-07-05	8.17	8.33	8.15	8.27	439776
2001-07-06	8.18	8.30	8.17	8.27	341382
2001-07-09	8.30	8.30	8.02	8.08	183288
2001-07-10	8.08	8.32	8.08	8.17	274482
2001-07-11	8.17	8.30	8.05	8.08	162288
2001-07-12	8.12	8.16	7.95	8.13	117594
2001-07-13	8.13	8.13	7.98	8.06	182688
2001-07-16	8.06	8.30	8.06	8.18	175488
2001-07-17	8.15	8.17	8.05	8.17	271482
2001-07-18	8.17	8.18	8.05	8.12	125994
2001-07-19	8.15	8.30	8.15	8.22	156288
2001-07-20	8.20	8.30	8.20	8.24	130194
2001-07-23	8.24	8.24	8.00	8.07	113994
2001-07-24	8.03	8.08	7.85	7.92	241788
2001-07-25	7.92	8.08	7.92	8.08	171888
2001-07-26	8.08	8.11	7.92	8.11	122094
2001-07-27	8.13	8.20	7.95	7.97	187788
2001-07-30	7.93	8.08	7.88	8.08	189888
2001-07-31	8.08	8.50	8.08	8.46	410976
2001-08-01	8.40	8.65	8.35	8.63	254688
2001-08-02	8.60	8.67	8.58	8.67	176988
2001-08-03	8.60	8.67	8.44	8.57	149088
2001-08-06	8.57	8.57	8.45	8.51	120294
2001-08-07	8.51	8.51	8.40	8.47	621264
2001-08-08	8.43	8.49	8.35	8.37	186588
2001-08-09	8.35	8.52	8.35	8.52	199788
2001-08-10	8.57	8.79	8.53	8.75	211788
2001-08-13	8.82	8.82	8.62	8.73	125394
2001-08-14	8.80	8.90	8.67	8.90	301182
2001-08-15	8.87	8.97	8.85	8.89	254988
2001-08-16	8.90	9.00	8.69	9.00	198288
2001-08-17	8.95	8.98	8.83	8.92	226788
2001-08-20	8.92	9.18	8.92	9.18	339882
2001-08-21	9.18	9.26	9.01	9.02	158388
2001-08-22	9.02	9.02	8.70	9.00	164088
2001-08-23	9.02	9.08	8.87	8.89	123894
2001-08-24	8.89	8.99	8.77	8.97	124794
2001-08-27	8.92	8.97	8.73	8.79	130494
2001-08-28	8.73	8.73	8.54	8.64	215688
2001-08-29	8.64	8.95	8.55	8.93	274782
2001-08-30	8.92	9.02	8.89	8.95	230988
2001-08-31	8.95	9.11	8.94	9.08	192288
2001-09-04	9.03	9.08	9.00	9.01	321582
2001-09-05	8.93	8.94	8.83	8.90	260082
2001-09-06	8.93	8.97	8.85	8.92	170388
2001-09-07	8.88	8.97	8.76	8.90	172188
2001-09-10	8.78	8.99	8.77	8.99	236088
2001-09-17	8.91	8.91	8.55	8.83	409776
2001-09-18	8.82	8.98	8.75	8.95	266382
2001-09-19	8.93	9.48	8.87	9.48	786558
2001-09-20	9.33	9.45	9.23	9.28	855258
2001-09-21	9.13	9.13	8.67	8.75	656664
2001-09-24	8.75	8.91	8.75	8.88	205188
2001-09-25	8.83	9.06	8.83	9.01	341682
2001-09-26	9.03	9.03	8.80	8.83	336282
2001-09-27	8.83	8.87	8.77	8.80	388776
2001-09-28	8.82	9.08	8.53	8.62	392076
2001-10-01	8.50	8.65	8.42	8.57	477876
2001-10-02	8.65	8.85	8.65	8.83	452076
2001-10-03	8.87	8.98	8.74	8.94	421176
2001-10-04	8.98	9.00	8.77	8.90	153288
2001-10-05	8.90	8.90	8.55	8.81	240288
2001-10-08	8.42	8.57	8.15	8.55	581070
2001-10-09	8.52	8.52	8.33	8.39	261882
2001-10-10	8.39	8.48	8.26	8.46	452076
2001-10-11	8.52	8.57	8.46	8.48	375582
2001-10-12	8.43	8.44	8.30	8.44	235788
2001-10-15	8.40	8.40	8.29	8.35	187788
2001-10-16	8.36	8.42	8.32	8.42	427176
2001-10-17	8.45	8.50	8.20	8.34	139494
2001-10-18	8.33	8.45	8.17	8.38	138594
2001-10-19	8.41	8.50	8.32	8.50	147588
2001-10-22	8.50	8.50	8.35	8.45	197088
2001-10-23	8.47	8.50	8.39	8.43	112194
2001-10-24	8.34	8.40	8.28	8.33	61494
2001-10-25	8.30	8.38	8.12	8.33	148488
2001-10-26	8.41	8.95	8.37	8.84	731664
2001-10-29	8.80	8.83	8.60	8.77	421776
2001-10-30	8.70	8.77	8.63	8.67	212988
2001-10-31	8.67	8.83	8.57	8.67	530370
2001-11-01	8.75	8.95	8.70	8.92	243588
2001-11-02	8.95	8.95	8.71	8.77	343782
2001-11-05	8.68	9.00	8.64	8.97	281982
2001-11-06	8.97	9.06	8.83	9.00	236688
2001-11-07	8.97	8.99	8.84	8.88	362682
2001-11-08	8.87	8.93	8.58	8.60	222288
2001-11-09	8.58	8.77	8.58	8.67	154488
2001-11-12	8.67	8.77	8.58	8.73	130494
2001-11-13	8.73	8.74	8.52	8.56	208188
2001-11-14	8.53	8.66	8.53	8.60	264882
2001-11-15	8.60	8.65	8.58	8.62	293682
2001-11-16	8.63	8.74	8.48	8.48	274782
2001-11-19	8.40	8.49	8.38	8.49	407076
2001-11-20	8.47	8.54	8.42	8.50	204588
2001-11-21	8.50	8.73	8.50	8.71	239988
2001-11-23	8.67	8.86	8.67	8.83	113394
2001-11-26	8.83	8.93	8.76	8.79	181188
2001-11-27	8.76	8.85	8.68	8.71	202188
2001-11-28	8.70	8.76	8.67	8.70	270882
2001-11-29	8.70	8.83	8.67	8.83	244188
2001-11-30	8.82	8.86	8.77	8.77	461376
2001-12-03	8.80	8.82	8.63	8.80	209988
2001-12-04	8.85	8.85	8.56	8.85	395376
2001-12-05	8.86	8.93	8.84	8.93	312582
2001-12-06	8.90	8.93	8.77	8.78	216288
2001-12-07	8.83	8.87	8.65	8.73	235488
2001-12-10	8.70	8.75	8.63	8.73	253788
2001-12-11	8.73	8.87	8.57	8.62	392976
2001-12-12	8.62	8.70	8.62	8.67	356982
2001-12-13	8.70	8.70	8.50	8.51	590370
2001-12-14	8.58	8.70	8.50	8.67	248988
2001-12-17	8.58	8.85	8.58	8.77	246588
2001-12-18	8.77	8.86	8.70	8.86	535470
2001-12-19	8.82	8.83	8.65	8.74	170088
2001-12-20	8.70	8.90	8.47	8.52	427476
2001-12-21	8.50	8.68	8.50	8.64	530970
2001-12-24	8.64	8.75	8.64	8.70	60594
2001-12-26	8.65	8.84	8.65	8.84	206988
2001-12-27	8.84	8.90	8.80	8.88	161388
2001-12-28	8.85	9.00	8.82	8.96	301182
2001-12-31	8.88	8.95	8.83	8.88	374982
2002-01-02	8.78	8.84	8.58	8.84	380676
2002-01-03	8.84	8.92	8.70	8.82	306582
2002-01-04	8.78	8.91	8.68	8.76	525870
2002-01-07	8.82	8.82	8.58	8.63	326382
2002-01-08	8.65	8.66	8.51	8.65	243288
2002-01-09	8.68	8.77	8.63	8.67	602670
2002-01-10	8.67	8.83	8.63	8.83	257988
2002-01-11	8.78	9.00	8.68	8.84	313182
2002-01-14	8.77	9.06	8.73	8.83	445176
2002-01-15	8.80	9.13	8.79	9.12	395976
2002-01-16	9.12	9.20	9.02	9.09	282582
2002-01-17	9.03	9.30	9.00	9.30	274782
2002-01-18	9.30	9.33	9.10	9.19	423276
2002-01-22	9.20	9.62	9.20	9.45	1249134
2002-01-23	9.43	9.78	9.42	9.78	1063446
2002-01-24	9.78	9.96	9.76	9.88	911652
2002-01-25	9.87	10.00	9.81	9.85	861252
2002-01-28	9.92	9.93	9.60	9.87	713064
2002-01-29	9.79	9.82	9.60	9.76	479076
2002-01-30	9.75	9.82	9.70	9.76	713064
2002-01-31	9.76	9.95	9.70	9.81	418176
2002-02-01	9.81	9.85	9.74	9.80	428976
2002-02-04	9.80	9.88	9.78	9.80	300282
2002-02-05	9.85	9.87	9.77	9.79	774858
2002-02-06	9.76	9.77	9.50	9.58	563370
2002-02-07	9.58	9.60	9.38	9.38	336882
2002-02-08	9.38	9.52	9.22	9.52	424176
2002-02-11	9.60	9.99	9.60	9.97	496476
2002-02-12	9.97	10.13	9.90	9.97	609270
2002-02-13	9.97	10.23	9.97	10.22	414876
2002-02-14	10.27	10.37	10.22	10.33	553770
2002-02-15	10.34	10.41	10.23	10.29	293082
2002-02-19	10.22	10.23	10.09	10.12	366282
2002-02-20	10.08	10.53	10.08	10.51	453276
2002-02-21	10.47	10.60	10.28	10.34	451176
2002-02-22	10.34	10.45	10.11	10.42	505770
2002-02-25	10.38	10.45	10.33	10.37	339582
2002-02-26	10.37	10.45	10.30	10.34	290982
2002-02-27	10.40	10.45	10.31	10.37	316482
2002-02-28	10.35	10.40	10.25	10.30	323982
2002-03-01	10.30	10.48	10.30	10.41	308682
2002-03-04	10.40	10.43	10.23	10.32	308982
2002-03-05	10.37	10.39	10.13	10.26	290082
2002-03-06	10.26	10.50	10.21	10.36	500970
2002-03-07	10.33	10.35	10.15	10.20	436476
2002-03-08	10.27	10.32	10.15	10.24	349182
2002-03-11	10.22	10.22	9.80	9.83	487776
2002-03-12	9.83	9.88	9.77	9.85	438876
2002-03-13	9.82	9.83	9.35	9.48	833058
2002-03-14	9.49	9.75	9.49	9.71	396576
2002-03-15	9.67	10.08	9.63	10.00	596670
2002-03-18	10.01	10.07	9.89	10.00	335382
2002-03-19	10.00	10.20	10.00	10.10	256188
2002-03-20	10.00	10.00	9.74	9.75	338682
2002-03-21	9.72	9.78	9.63	9.75	335382
2002-03-22	9.78	9.87	9.68	9.69	261282
2002-03-25	9.69	9.69	9.29	9.33	498276
2002-03-26	9.33	9.58	9.32	9.55	590370
2002-03-27	9.62	9.90	9.62	9.80	380676
2002-03-28	9.81	9.98	9.81	9.82	368682
2002-04-01	9.82	9.93	9.55	9.90	212388
2002-04-02	9.92	9.98	9.73	9.77	278382
2002-04-03	9.77	9.83	9.67	9.76	146988
2002-04-04	9.78	9.83	9.68	9.74	267282
2002-04-05	9.75	9.90	9.74	9.90	133194
2002-04-08	9.92	10.19	9.87	10.19	314382
2002-04-09	10.19	10.25	10.09	10.14	239988
2002-04-10	10.15	10.22	10.13	10.17	391476
2002-04-11	10.17	10.21	10.10	10.17	817758
2002-04-12	10.17	10.47	10.17	10.46	368982
2002-04-15	10.46	10.50	10.23	10.35	389976
2002-04-16	10.37	10.43	10.10	10.31	264282
2002-04-17	10.28	10.46	10.22	10.23	254088
2002-04-18	10.18	10.22	9.92	9.94	233988
2002-04-19	10.00	10.10	9.98	10.01	88194
2002-04-22	10.02	10.04	9.77	9.81	190188
2002-04-23	9.81	10.07	9.78	9.98	180588
2002-04-24	9.98	10.05	9.58	9.62	357282
2002-04-25	9.59	9.85	9.59	9.83	265482
2002-04-26	9.78	9.92	9.67	9.68	167388
2002-04-29	9.72	9.75	9.47	9.58	205788
2002-04-30	9.57	9.75	9.35	9.53	534570
2002-05-01	9.53	9.80	9.51	9.80	314082
2002-05-02	9.80	9.88	9.67	9.84	372582
2002-05-03	9.87	9.98	9.70	9.85	211188
2002-05-06	10.50	11.00	10.38	10.53	1673316
2002-05-07	10.67	11.75	10.67	11.51	2173092
2002-05-08	11.68	12.17	11.33	11.45	1616916
2002-05-09	11.38	11.67	11.23	11.52	490176
2002-05-10	11.57	11.64	10.91	10.99	1110540
2002-05-13	10.99	11.42	10.80	11.41	558870
2002-05-14	11.47	11.65	11.45	11.58	463776
2002-05-15	11.58	11.58	11.35	11.42	411576
2002-05-16	11.42	11.47	11.39	11.40	358782
2002-05-17	11.38	11.54	11.25	11.53	425076
2002-05-20	11.50	11.57	11.42	11.48	266082
2002-05-21	11.47	11.63	11.46	11.61	565470
2002-05-22	11.47	11.61	11.43	11.44	554970
2002-05-23	11.49	11.63	11.28	11.60	292482
2002-05-24	11.55	11.64	11.43	11.45	241188
2002-05-28	11.54	11.54	11.27	11.32	252288
2002-05-29	11.32	11.41	11.27	11.34	308382
2002-05-30	11.27	11.49	11.26	11.47	260982
2002-05-31	11.53	11.66	11.43	11.59	367782
2002-06-03	11.59	11.80	11.53	11.60	512370
2002-06-04	11.60	11.65	11.22	11.35	584970
2002-06-05	11.35	11.37	11.22	11.29	919152
2002-06-06	11.30	11.30	10.94	10.95	542070
2002-06-07	10.97	11.23	10.97	11.18	435876
2002-06-10	11.18	11.18	10.97	11.08	455076
2002-06-11	11.08	11.16	11.03	11.03	331182
2002-06-12	11.08	11.17	10.95	11.09	317682
2002-06-13	11.05	11.23	11.02	11.04	265482
2002-06-14	11.02	11.04	10.78	10.97	269382
2002-06-17	11.00	11.37	11.00	11.37	299982
2002-06-18	11.35	11.40	11.27	11.31	399276
2002-06-19	11.28	11.43	11.28	11.37	518970
2002-06-20	11.37	11.73	11.37	11.52	593370
2002-06-21	11.47	11.54	11.07	11.34	565770
2002-06-24	11.34	11.37	10.85	10.89	456276
2002-06-25	10.91	11.07	10.62	10.69	576570
2002-06-26	10.65	10.82	10.43	10.78	497076
2002-06-27	10.78	11.00	10.50	10.60	804558
2002-06-28	10.60	10.94	10.40	10.44	2226786
2002-07-01	10.56	10.86	10.53	10.60	576870
2002-07-02	10.46	10.67	10.37	10.39	747258
2002-07-03	10.44	10.57	10.34	10.40	665364
2002-07-05	10.49	10.85	10.49	10.73	294582
2002-07-08	10.65	10.81	10.61	10.67	478176
2002-07-09	10.67	10.82	10.37	10.37	535470
2002-07-10	10.39	10.45	10.33	10.35	580770
2002-07-11	10.35	10.60	10.34	10.47	676464
2002-07-12	10.47	10.58	9.97	10.00	490776
2002-07-15	9.97	9.97	9.56	9.93	456276
2002-07-16	9.87	10.00	9.70	9.74	318282
2002-07-17	9.83	9.93	9.57	9.61	652464
2002-07-18	9.61	9.87	9.52	9.56	449376
2002-07-19	9.53	9.54	8.81	8.87	1022046
2002-07-22	8.86	9.27	8.86	8.95	697464
2002-07-23	8.96	9.24	8.96	9.11	639264
2002-07-24	9.10	9.24	8.85	9.10	768858
2002-07-25	9.10	9.53	9.07	9.38	863652
2002-07-26	9.40	9.45	9.16	9.16	443976
2002-07-29	9.24	9.74	9.24	9.70	363882
2002-07-30	9.61	9.61	9.31	9.48	548970
2002-07-31	9.41	9.60	9.33	9.34	260682
2002-08-01	9.34	9.83	9.34	9.68	535470
2002-08-02	9.61	10.13	9.56	9.59	669864
2002-08-05	9.63	9.92	9.52	9.62	649164
2002-08-06	9.70	10.25	9.70	10.07	880452
2002-08-07	10.20	10.32	9.96	10.24	374982
2002-08-08	10.24	10.26	10.08	10.21	328482
2002-08-09	10.12	10.27	10.10	10.23	214188
2002-08-12	10.20	10.29	10.05	10.17	181788
2002-08-13	10.15	10.30	9.88	9.89	347982
2002-08-14	9.89	10.25	9.73	10.25	218988
2002-08-15	10.24	10.39	10.19	10.26	326382
2002-08-16	10.23	10.37	10.18	10.24	248088
2002-08-19	10.38	10.63	10.38	10.44	392676
2002-08-20	10.44	10.49	10.31	10.35	196788
2002-08-21	10.36	10.64	10.36	10.64	722064
2002-08-22	10.67	10.80	10.62	10.70	230388
2002-08-23	10.70	10.72	10.62	10.67	303282
2002-08-26	10.67	10.73	10.55	10.68	206388
2002-08-27	10.77	10.85	10.64	10.64	318582
2002-08-28	10.59	10.59	10.31	10.42	352782
2002-08-29	10.40	10.51	10.36	10.51	398076
2002-08-30	10.48	10.55	10.42	10.43	451476
2002-09-03	10.43	10.43	10.11	10.15	305982
2002-09-04	10.15	10.47	10.09	10.38	321882
2002-09-05	10.33	10.43	10.25	10.29	391176
2002-09-06	10.38	10.62	10.31	10.57	278982
2002-09-09	10.57	10.90	10.51	10.80	432876
2002-09-10	10.80	11.08	10.80	10.98	408876
2002-09-11	11.17	11.17	11.00	11.00	196488
2002-09-12	10.94	10.94	10.55	10.55	263982
2002-09-13	10.57	10.79	10.46	10.77	359982
2002-09-16	10.70	10.76	10.50	10.73	196788
2002-09-17	10.74	10.76	10.59	10.60	233988
2002-09-18	10.57	10.63	10.30	10.57	277782
2002-09-19	10.58	10.67	10.50	10.53	314382
2002-09-20	10.54	10.62	10.45	10.62	643764
2002-09-23	10.62	10.63	10.47	10.58	337182
2002-09-24	10.58	10.67	10.50	10.59	482976
2002-09-25	10.59	10.74	10.58	10.73	461976
2002-09-26	10.73	11.05	10.73	11.03	527970
2002-09-27	10.98	11.15	10.83	10.93	596670
2002-09-30	10.93	11.12	10.92	11.05	824358
2002-10-01	11.05	11.25	11.00	11.20	521970
2002-10-02	11.14	11.42	11.12	11.16	766158
2002-10-03	11.20	11.37	11.07	11.10	482976
2002-10-04	11.08	11.12	10.95	11.01	549570
2002-10-07	11.00	11.09	10.98	11.02	525570
2002-10-08	11.05	11.29	11.04	11.16	432876
2002-10-09	11.10	11.17	10.95	11.10	669264
2002-10-10	11.05	11.23	11.03	11.17	735864
2002-10-11	11.32	11.42	11.23	11.33	959652
2002-10-14	11.35	11.65	11.34	11.63	294882
2002-10-15	11.67	11.99	11.56	11.61	2179992
2002-10-16	11.39	11.75	11.39	11.58	539670
2002-10-17	11.67	11.80	11.63	11.79	509970
2002-10-18	11.82	11.88	11.63	11.80	512070
2002-10-21	11.80	12.00	11.66	11.96	516870
2002-10-22	11.80	11.83	11.43	11.56	321582
2002-10-23	11.54	11.78	11.36	11.45	588570
2002-10-24	11.48	11.50	11.32	11.37	292482
2002-10-25	11.36	11.60	11.35	11.51	234888
2002-10-28	11.52	11.52	11.10	11.18	338082
2002-10-29	11.18	11.48	11.11	11.42	306282
2002-10-30	11.50	11.81	11.50	11.64	278982
2002-10-31	11.65	11.73	11.44	11.53	359682
2002-11-01	11.53	11.59	11.25	11.57	293082
2002-11-04	10.63	10.81	9.33	10.12	4295484
2002-11-05	10.12	10.17	9.70	10.17	1826004
2002-11-06	10.30	10.42	10.07	10.32	678264
2002-11-07	10.32	10.49	10.15	10.49	611070
2002-11-08	10.50	10.60	9.85	9.88	1010946
2002-11-11	9.87	9.87	9.39	9.77	1615716
2002-11-12	9.85	10.17	9.84	10.04	553770
2002-11-13	10.18	10.23	9.97	10.07	397776
2002-11-14	10.08	10.42	10.08	10.41	390876
2002-11-15	10.41	10.50	10.30	10.49	535770
2002-11-18	10.50	10.50	10.33	10.47	286182
2002-11-19	10.47	10.57	10.35	10.50	441576
2002-11-20	10.50	10.53	10.39	10.43	292782
2002-11-21	10.44	10.55	10.28	10.44	360882
2002-11-22	10.45	10.78	10.45	10.77	447576
2002-11-25	10.67	10.75	10.48	10.48	547170
2002-11-26	10.46	10.48	10.06	10.13	503370
2002-11-27	10.32	10.32	9.94	10.05	836958
2002-11-29	10.10	10.10	9.98	10.04	155688
2002-12-02	10.04	10.06	9.83	9.91	354282
2002-12-03	9.94	10.05	9.87	9.90	670464
2002-12-04	9.93	10.01	9.80	9.99	776958
2002-12-05	10.00	10.03	9.83	9.93	446376
2002-12-06	9.88	9.99	9.81	9.87	462276
2002-12-09	9.83	9.85	9.72	9.78	456576
2002-12-10	9.95	10.01	9.84	9.98	412776
2002-12-11	10.00	10.07	9.92	9.95	287682
2002-12-12	9.93	10.00	9.82	9.93	198588
2002-12-13	9.94	10.16	9.93	10.11	288282
2002-12-16	10.12	10.18	9.97	10.08	280182
2002-12-17	10.03	10.03	9.88	9.93	334182
2002-12-18	9.91	10.11	9.80	10.07	316482
2002-12-19	10.07	10.20	9.91	10.00	272382
2002-12-20	10.09	10.15	9.97	10.04	944052
2002-12-23	10.05	10.08	9.88	10.07	355782
2002-12-24	10.04	10.07	9.97	9.99	108294
2002-12-26	10.03	10.17	10.03	10.17	299982
2002-12-27	10.17	10.22	10.08	10.08	170088
2002-12-30	10.13	10.20	9.99	10.18	293082
2002-12-31	10.18	10.22	10.05	10.14	351582
2003-01-02	10.20	10.37	10.13	10.18	340782
2003-01-03	10.18	10.32	10.18	10.19	127794
2003-01-06	10.22	10.41	10.22	10.35	240588
2003-01-07	10.34	10.48	10.22	10.23	419676
2003-01-08	10.23	10.43	10.00	10.05	598770
2003-01-09	10.08	10.23	10.05	10.12	241188
2003-01-10	10.12	10.35	10.12	10.29	348282
2003-01-13	10.30	10.34	10.17	10.32	569970
2003-01-14	10.32	10.40	10.00	10.12	536070
2003-01-15	10.12	10.13	9.93	10.03	450876
2003-01-16	10.04	10.44	10.04	10.35	332082
2003-01-17	10.35	10.38	10.17	10.22	212388
2003-01-21	10.23	10.37	10.21	10.25	200688
2003-01-22	10.22	10.22	9.92	9.95	208488
2003-01-23	9.95	9.98	9.74	9.93	1410528
2003-01-24	9.93	9.93	9.73	9.74	202188
2003-01-27	9.68	9.69	9.43	9.45	440676
2003-01-28	9.50	9.60	9.43	9.50	521670
2003-01-29	9.42	9.42	9.20	9.39	686964
2003-01-30	9.42	9.43	9.29	9.36	197688
2003-01-31	9.35	9.83	9.35	9.73	414576
2003-02-03	9.68	9.78	9.48	9.50	308982
2003-02-04	9.50	9.67	9.49	9.57	299382
2003-02-05	9.55	9.68	9.51	9.61	523470
2003-02-06	9.62	9.66	9.54	9.62	259788
2003-02-07	9.56	9.67	9.50	9.52	299982
2003-02-10	9.93	10.45	9.87	10.21	1775010
2003-02-11	10.27	10.49	10.04	10.16	710064
2003-02-12	10.17	10.30	10.07	10.09	393576
2003-02-13	10.10	10.12	9.89	9.91	464976
2003-02-14	9.94	10.14	9.90	10.05	350982
2003-02-18	10.08	10.20	10.05	10.10	478776
2003-02-19	10.12	10.25	10.10	10.17	372582
2003-02-20	10.17	10.20	10.02	10.08	237588
2003-02-21	10.14	10.28	10.13	10.18	347382
2003-02-24	10.08	10.08	9.85	9.85	294582
2003-02-25	9.85	10.03	9.85	9.98	205488
2003-02-26	9.98	10.02	9.89	9.92	121494
2003-02-27	9.93	10.16	9.90	10.00	288882
2003-02-28	10.03	10.13	9.85	9.93	193188
2003-03-03	9.98	10.00	9.86	9.87	161688
2003-03-04	9.87	9.87	9.60	9.64	263382
2003-03-05	9.60	9.71	9.55	9.62	206388
2003-03-06	9.59	9.62	9.42	9.50	231888
2003-03-07	9.48	9.63	9.41	9.61	233988
2003-03-10	9.57	9.59	9.44	9.44	168888
2003-03-11	9.48	9.63	9.48	9.49	138594
2003-03-12	9.46	9.54	9.38	9.44	323982
2003-03-13	9.53	9.60	9.49	9.55	326982
2003-03-14	9.59	9.62	9.52	9.58	379782
2003-03-17	9.55	9.95	9.55	9.76	598170
2003-03-18	9.78	9.78	9.60	9.78	379782
2003-03-19	9.83	9.92	9.72	9.87	281982
2003-03-20	9.83	9.93	9.80	9.84	251088
2003-03-21	9.92	10.10	9.85	10.06	264282
2003-03-24	10.02	10.02	9.78	9.87	193788
2003-03-25	9.83	9.85	9.74	9.81	228588
2003-03-26	9.80	9.88	9.74	9.80	258588
2003-03-27	9.76	9.94	9.68	9.84	160188
2003-03-28	9.82	9.87	9.72	9.86	153888
2003-03-31	9.83	10.29	9.72	10.12	410676
2003-04-01	10.15	10.25	10.03	10.09	289782
2003-04-02	10.16	10.38	10.16	10.33	298782
2003-04-03	10.37	10.37	10.11	10.14	236988
2003-04-04	10.17	10.32	10.17	10.21	182088
2003-04-07	10.29	10.49	10.19	10.20	319182
2003-04-08	10.20	10.20	10.05	10.17	363282
2003-04-09	10.17	10.30	10.08	10.13	340782
2003-04-10	10.14	10.17	9.95	10.02	320982
2003-04-11	10.08	10.17	9.99	10.03	305982
2003-04-14	9.98	10.17	9.98	10.13	259188
2003-04-15	10.13	10.19	10.07	10.07	257388
2003-04-16	10.11	10.17	9.99	10.05	264282
2003-04-17	10.10	10.22	10.05	10.13	342582
2003-04-21	10.20	10.24	10.13	10.16	257988
2003-04-22	10.16	10.36	10.12	10.32	375882
2003-04-23	10.33	10.35	10.23	10.32	386676
2003-04-24	10.30	10.37	10.26	10.32	197088
2003-04-25	10.36	10.38	10.25	10.33	144288
2003-04-28	10.37	10.58	10.35	10.46	401976
2003-04-29	10.50	10.62	10.45	10.50	252888
2003-04-30	10.53	10.62	10.45	10.49	523770
2003-05-01	10.52	10.52	10.41	10.48	312282
2003-05-02	10.50	10.59	10.44	10.50	265482
2003-05-05	10.78	10.97	10.63	10.83	860652
2003-05-06	10.83	10.87	10.44	10.61	596370
2003-05-07	10.42	10.58	10.23	10.51	744858
2003-05-08	10.32	10.57	10.32	10.52	688464
2003-05-09	10.57	10.58	10.43	10.58	291882
2003-05-12	10.58	10.61	10.47	10.50	370182
2003-05-13	10.54	10.58	10.47	10.51	336582
2003-05-14	10.50	10.52	10.44	10.48	422376
2003-05-15	10.50	10.64	10.49	10.53	506670
2003-05-16	10.53	10.59	10.43	10.58	409176
2003-05-19	10.55	10.63	10.50	10.59	303282
2003-05-20	10.53	10.61	10.42	10.51	571470
2003-05-21	10.51	10.57	10.40	10.50	449976
2003-05-22	10.55	10.61	10.48	10.48	285882
2003-05-23	10.50	10.53	10.47	10.50	332082
2003-05-27	10.54	10.76	10.52	10.63	500970
2003-05-28	10.70	10.72	10.62	10.63	303582
2003-05-29	10.68	10.68	10.57	10.59	225588
2003-05-30	10.62	10.65	10.55	10.60	322782
2003-06-02	10.72	10.80	10.61	10.66	680364
2003-06-03	10.66	10.84	10.65	10.73	1070046
2003-06-04	10.73	10.76	10.67	10.67	541470
2003-06-05	10.68	10.72	10.64	10.71	533370
2003-06-06	10.74	10.76	10.52	10.57	691464
2003-06-09	10.62	10.75	10.62	10.69	459276
2003-06-10	10.80	10.81	10.63	10.70	307182
2003-06-11	10.73	10.73	10.65	10.71	246288
2003-06-12	10.71	10.82	10.68	10.81	211788
2003-06-13	10.83	10.91	10.76	10.82	301782
2003-06-16	10.79	11.07	10.79	11.07	364782
2003-06-17	11.08	11.15	10.95	10.98	224988
2003-06-18	10.99	11.00	10.91	10.96	385176
2003-06-19	10.96	10.97	10.75	10.75	251388
2003-06-20	10.77	10.93	10.77	10.84	264282
2003-06-23	10.84	10.85	10.74	10.82	435276
2003-06-24	11.00	11.07	10.90	10.95	319482
2003-06-25	10.98	11.00	10.88	10.91	329682
2003-06-26	10.93	10.96	10.84	10.91	349182
2003-06-27	10.93	10.95	10.82	10.87	284982
2003-06-30	10.97	11.00	10.88	10.91	415476
2003-07-01	10.96	11.22	10.88	11.10	425676
2003-07-02	11.15	11.29	11.11	11.18	435876
2003-07-03	11.22	11.28	11.17	11.21	164088
2003-07-07	11.30	11.33	11.21	11.30	305682
2003-07-08	11.27	11.27	11.05	11.05	419376
2003-07-09	11.09	11.19	11.04	11.15	442476
2003-07-10	11.17	11.22	11.08	11.19	309582
2003-07-11	11.19	11.26	11.14	11.18	401676
2003-07-14	11.21	11.21	11.01	11.09	324882
2003-07-15	11.09	11.33	11.07	11.31	512670
2003-07-16	11.31	11.31	11.16	11.25	286182
2003-07-17	11.23	11.23	11.08	11.14	290982
2003-07-18	11.17	11.20	11.03	11.17	309582
2003-07-21	11.17	11.17	10.90	10.95	286182
2003-07-22	10.97	10.99	10.79	10.93	304482
2003-07-23	10.85	10.85	10.71	10.78	680064
2003-07-24	10.83	11.00	10.78	10.91	349482
2003-07-25	10.96	11.02	10.79	10.94	276582
2003-07-28	10.94	10.98	10.75	10.86	394176
2003-07-29	10.83	10.90	10.76	10.79	278682
2003-07-30	10.75	10.98	10.75	10.95	437676
2003-07-31	10.97	10.97	10.76	10.80	244788
2003-08-01	10.80	10.90	10.76	10.80	211788
2003-08-04	11.25	11.55	10.98	11.51	1008546
2003-08-05	11.33	11.33	10.89	10.90	3190338
2003-08-06	10.88	11.41	10.88	11.33	2778462
2003-08-07	11.33	11.48	10.98	11.12	1851804
2003-08-08	11.18	11.23	11.05	11.17	389376
2003-08-11	11.18	11.19	11.00	11.11	404376
2003-08-12	11.04	11.12	11.01	11.11	350082
2003-08-13	11.10	11.10	10.93	10.96	333882
2003-08-14	10.92	10.96	10.78	10.92	546570
2003-08-15	10.90	10.96	10.88	10.89	136494
2003-08-18	10.86	11.08	10.86	11.02	467076
2003-08-19	10.99	11.00	10.90	10.95	216888
2003-08-20	10.90	11.00	10.89	10.93	279882
2003-08-21	10.94	10.98	10.89	10.92	328482
2003-08-22	10.92	10.93	10.75	10.75	234288
2003-08-25	10.73	10.75	10.59	10.66	661764
2003-08-26	10.62	10.62	10.54	10.62	508170
2003-08-27	10.60	10.67	10.59	10.63	434676
2003-08-28	10.64	10.66	10.53	10.63	399876
2003-08-29	10.63	10.68	10.63	10.65	283182
2003-09-02	10.65	10.83	10.65	10.75	752658
2003-09-03	10.82	10.88	10.76	10.82	290382
2003-09-04	10.87	10.94	10.67	10.84	527070
2003-09-05	10.85	10.87	10.70	10.75	392076
2003-09-08	10.88	10.93	10.63	10.74	463176
2003-09-09	10.70	10.70	10.56	10.56	443976
2003-09-10	10.56	10.87	10.56	10.75	753558
2003-09-11	10.73	10.79	10.54	10.65	786858
2003-09-12	10.65	10.69	10.50	10.67	404676
2003-09-15	10.70	10.73	10.60	10.65	240888
2003-09-16	11.27	11.30	10.93	11.29	1320834
2003-09-17	11.30	11.50	11.30	11.50	1084746
2003-09-18	11.45	11.69	11.44	11.50	672864
2003-09-19	11.53	11.56	11.50	11.53	380376
2003-09-22	11.53	11.53	11.43	11.47	628764
2003-09-23	11.60	11.77	11.55	11.63	597270
2003-09-24	11.68	11.70	11.50	11.51	299382
2003-09-25	11.52	11.60	11.49	11.51	344682
2003-09-26	11.51	11.56	11.42	11.42	638064
2003-09-29	11.45	11.71	11.45	11.68	522270
2003-09-30	11.72	11.77	11.56	11.66	584370
2003-10-01	11.66	11.86	11.51	11.82	691764
2003-10-02	11.83	11.87	11.71	11.77	332082
2003-10-03	11.80	11.83	11.67	11.73	476676
2003-10-06	11.80	11.82	11.70	11.76	359982
2003-10-07	11.79	11.91	11.78	11.87	671964
2003-10-08	11.91	11.91	11.80	11.80	351882
2003-10-09	11.85	11.92	11.64	11.75	320382
2003-10-10	11.80	11.80	11.63	11.71	333882
2003-10-13	11.73	11.81	11.69	11.74	182988
2003-10-14	11.77	11.80	11.70	11.78	230088
2003-10-15	11.83	11.83	11.72	11.79	140088
2003-10-16	11.80	11.85	11.73	11.80	372582
2003-10-17	11.82	11.82	11.67	11.70	284082
2003-10-20	11.73	11.75	11.65	11.73	197088
2003-10-21	11.71	11.77	11.62	11.75	438576
2003-10-22	11.76	11.79	11.61	11.65	167088
2003-10-23	11.67	11.72	11.54	11.57	279282
2003-10-24	11.56	11.58	11.46	11.57	284682
2003-10-27	11.55	11.73	11.55	11.66	223188
2003-10-28	11.66	11.67	11.48	11.63	247488
2003-10-29	11.68	11.72	11.60	11.69	197688
2003-10-30	11.70	11.72	11.56	11.70	698364
2003-10-31	11.93	12.57	11.93	12.42	1170540
2003-11-03	12.88	12.97	12.62	12.85	1138440
2003-11-04	12.88	12.99	12.74	12.93	513570
2003-11-05	12.83	12.83	12.67	12.82	468576
2003-11-06	12.82	12.96	12.75	12.93	378882
2003-11-07	12.96	12.96	12.82	12.94	404976
2003-11-10	12.98	13.10	12.96	13.10	572370
2003-11-11	13.10	13.10	12.98	13.05	361182
2003-11-12	13.05	13.25	13.02	13.23	534570
2003-11-13	13.27	13.35	13.25	13.30	560370
2003-11-14	13.30	13.36	13.23	13.30	320982
2003-11-17	13.32	13.32	13.11	13.29	441876
2003-11-18	13.30	13.50	13.30	13.44	393876
2003-11-19	13.44	13.44	13.31	13.37	281982
2003-11-20	13.34	13.35	13.17	13.17	403476
2003-11-21	13.18	13.26	13.11	13.17	236988
2003-11-24	13.13	13.27	12.98	13.11	533370
2003-11-25	13.11	13.46	13.08	13.43	380976
2003-11-26	13.48	13.54	13.40	13.43	327882
2003-11-28	13.41	13.57	13.41	13.50	134094
2003-12-01	13.50	13.78	13.50	13.68	422076
2003-12-02	13.72	13.77	13.65	13.72	367782
2003-12-03	13.72	13.78	13.58	13.64	387276
2003-12-04	13.67	13.83	13.67	13.82	269682
2003-12-05	13.77	13.77	13.39	13.39	352782
2003-12-08	13.43	13.51	13.32	13.34	326082