CMCSA Historical Prices

Summary

Key Stock Metrics

36.15

(January 14, 2025)

52-Week Low

47.11

(January 31, 2024)

52-Week High

61.80

(September 2, 2021)

All-Time High

37.47

(January 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-15	2.22	2.24	2.15	2.19	3364020
1993-04-16	2.18	2.18	2.06	2.07	3228138
1993-04-19	2.07	2.10	2.03	2.06	1153737
1993-04-20	2.06	2.06	1.94	1.99	3210138
1993-04-21	1.99	2.03	1.96	2.01	4123584
1993-04-22	2.03	2.15	2.01	2.08	3293829
1993-04-23	2.08	2.10	2.06	2.06	6714558
1993-04-26	2.07	2.10	2.06	2.10	2201283
1993-04-27	2.07	2.11	2.07	2.11	1529919
1993-04-28	2.14	2.19	2.13	2.18	1776510
1993-04-29	2.19	2.21	2.08	2.13	4848048
1993-04-30	2.10	2.13	2.01	2.01	10213578
1993-05-03	2.03	2.06	2.00	2.06	9541314
1993-05-04	2.18	2.29	2.18	2.29	12877452
1993-05-05	2.22	2.22	2.11	2.15	6788358
1993-05-06	2.14	2.15	2.06	2.07	2572965
1993-05-07	2.08	2.11	2.03	2.04	1583010
1993-05-10	2.04	2.10	2.00	2.04	10043496
1993-05-11	2.03	2.06	2.03	2.06	4846248
1993-05-12	2.03	2.10	2.01	2.10	4295484
1993-05-13	2.07	2.07	2.01	2.01	2644056
1993-05-14	2.03	2.03	1.97	2.00	4873248
1993-05-17	2.06	2.13	2.04	2.10	7591113
1993-05-18	2.14	2.14	2.10	2.13	3103938
1993-05-19	2.13	2.15	2.08	2.15	4206384
1993-05-20	2.15	2.25	2.13	2.25	6005394
1993-05-21	2.24	2.24	2.15	2.18	2537874
1993-05-24	2.18	2.28	2.15	2.28	4561866
1993-05-25	2.28	2.35	2.28	2.35	5423130
1993-05-26	2.33	2.40	2.32	2.40	1800810
1993-05-27	2.44	2.47	2.42	2.42	6972840
1993-05-28	2.40	2.40	2.36	2.38	6025194
1993-06-01	2.38	2.40	2.36	2.40	8014086
1993-06-02	2.40	2.47	2.39	2.46	7421922
1993-06-03	2.44	2.54	2.44	2.53	11123442
1993-06-04	2.54	2.63	2.53	2.63	5121639
1993-06-07	2.61	2.63	2.49	2.53	4696866
1993-06-08	2.54	2.54	2.49	2.51	1345428
1993-06-09	2.49	2.53	2.49	2.51	1182528
1993-06-10	2.50	2.51	2.46	2.47	1348128
1993-06-11	2.49	2.56	2.49	2.56	2131992
1993-06-14	2.57	2.58	2.50	2.51	2521674
1993-06-15	2.51	2.53	2.44	2.47	1104246
1993-06-16	2.47	2.49	2.44	2.49	1981692
1993-06-17	2.47	2.51	2.46	2.51	1061046
1993-06-18	2.50	2.53	2.49	2.50	2170692
1993-06-21	2.50	2.50	2.39	2.39	7189740
1993-06-22	2.40	2.42	2.35	2.42	1762110
1993-06-23	2.39	2.42	2.33	2.35	1763010
1993-06-24	2.35	2.43	2.35	2.40	1117737
1993-06-25	2.40	2.47	2.40	2.47	890946
1993-06-28	2.47	2.50	2.46	2.47	932346
1993-06-29	2.49	2.50	2.39	2.40	1084446
1993-06-30	2.42	2.46	2.39	2.44	1300428
1993-07-01	2.44	2.54	2.44	2.51	2407374
1993-07-02	2.51	2.51	2.49	2.50	2478474
1993-07-06	2.51	2.56	2.51	2.53	1095246
1993-07-07	2.49	2.53	2.49	2.53	1323828
1993-07-08	2.53	2.56	2.51	2.54	4034493
1993-07-09	2.53	2.57	2.53	2.56	1686510
1993-07-12	2.57	2.57	2.51	2.53	2333574
1993-07-13	2.56	2.65	2.56	2.65	5646312
1993-07-14	2.65	2.67	2.61	2.65	4280184
1993-07-15	2.67	2.69	2.64	2.65	4092084
1993-07-16	2.64	2.79	2.64	2.78	4420566
1993-07-19	2.79	2.79	2.69	2.72	1575810
1993-07-20	2.75	2.85	2.75	2.85	3625920
1993-07-21	2.83	2.83	2.75	2.76	4271184
1993-07-22	2.75	2.76	2.67	2.67	917046
1993-07-23	2.67	2.68	2.65	2.67	1109646
1993-07-26	2.65	2.72	2.65	2.72	1517319
1993-07-27	2.71	2.75	2.71	2.72	1517319
1993-07-28	2.72	2.72	2.69	2.72	768555
1993-07-29	2.72	2.78	2.71	2.75	1669410
1993-07-30	2.76	2.79	2.74	2.76	1475919
1993-08-02	2.78	2.79	2.76	2.78	2836656
1993-08-03	2.79	2.81	2.76	2.76	1329228
1993-08-04	2.76	2.79	2.75	2.76	2131092
1993-08-05	2.79	2.81	2.78	2.81	1287828
1993-08-06	2.81	2.81	2.78	2.79	2459574
1993-08-09	2.79	2.81	2.71	2.72	2957247
1993-08-10	2.75	2.82	2.72	2.74	2255274
1993-08-11	2.75	2.79	2.74	2.79	3284829
1993-08-12	2.85	3.01	2.82	2.97	5454621
1993-08-13	2.97	3.06	2.97	3.01	3098538
1993-08-16	3.13	3.22	3.11	3.21	8851950
1993-08-17	3.21	3.26	3.19	3.21	5817303
1993-08-18	3.24	3.29	3.21	3.25	6367176
1993-08-19	3.24	3.25	3.11	3.14	2467674
1993-08-20	3.15	3.17	3.08	3.08	3635811
1993-08-23	3.13	3.13	3.07	3.08	2808756
1993-08-24	3.10	3.21	3.07	3.19	8506368
1993-08-25	3.11	3.31	3.10	3.29	5139630
1993-08-26	3.33	3.36	3.31	3.35	2250774
1993-08-27	3.36	3.50	3.35	3.46	2444274
1993-08-30	3.49	3.54	3.47	3.54	1637910
1993-08-31	3.54	3.54	3.49	3.50	6586758
1993-09-01	3.44	3.46	3.42	3.42	1989792
1993-09-02	3.44	3.46	3.42	3.42	3974202
1993-09-03	3.44	3.44	3.38	3.38	1142937
1993-09-07	3.38	3.40	3.35	3.36	1136637
1993-09-08	3.40	3.43	3.36	3.43	2162592
1993-09-09	3.43	3.43	3.40	3.43	2973438
1993-09-10	3.43	3.43	3.39	3.42	2825856
1993-09-13	3.42	3.57	3.42	3.57	2857356
1993-09-14	3.57	3.57	3.47	3.49	3367620
1993-09-15	3.47	3.49	3.38	3.40	4019193
1993-09-16	3.38	3.39	3.35	3.36	1906092
1993-09-17	3.31	3.36	3.28	3.35	5814603
1993-09-20	3.35	3.36	3.26	3.26	2514474
1993-09-21	3.22	3.26	3.19	3.24	3680811
1993-09-22	3.25	3.50	3.24	3.46	5169330
1993-09-23	3.46	3.53	3.44	3.50	5932494
1993-09-24	3.49	3.61	3.49	3.60	2357874
1993-09-27	3.61	3.65	3.57	3.60	2873556
1993-09-28	3.56	3.57	3.43	3.44	1973592
1993-09-29	3.43	3.51	3.38	3.49	2185092
1993-09-30	3.50	3.51	3.44	3.46	1448028
1993-10-01	3.46	3.50	3.43	3.49	882846
1993-10-04	3.49	3.68	3.49	3.67	4143384
1993-10-05	3.69	3.75	3.67	3.71	5388030
1993-10-06	3.69	3.69	3.61	3.65	2408274
1993-10-07	3.64	3.65	3.58	3.61	2088792
1993-10-08	3.61	3.67	3.57	3.63	3574620
1993-10-11	3.63	3.82	3.61	3.82	2943747
1993-10-12	3.82	3.82	3.68	3.69	3582720
1993-10-13	4.17	4.42	4.03	4.40	38065392
1993-10-14	4.40	4.69	4.40	4.51	24362676
1993-10-15	4.51	4.53	4.33	4.35	13135734
1993-10-18	4.35	4.35	4.07	4.15	10654560
1993-10-19	4.15	4.19	4.00	4.04	11568915
1993-10-20	4.13	4.39	4.10	4.29	12116088
1993-10-21	4.31	4.46	4.28	4.44	14056398
1993-10-22	4.44	4.47	4.35	4.38	7750404
1993-10-25	4.39	4.40	4.21	4.28	8580168
1993-10-26	4.29	4.36	4.19	4.35	7774704
1993-10-27	4.36	4.42	4.31	4.42	4121784
1993-10-28	4.39	4.58	4.39	4.53	8497368
1993-10-29	4.51	4.64	4.51	4.64	6287976
1993-11-01	4.64	4.68	4.60	4.63	7579422
1993-11-02	4.61	4.64	4.58	4.60	2980638
1993-11-03	4.63	4.63	4.38	4.39	6095394
1993-11-04	4.42	4.47	4.33	4.36	5761512
1993-11-05	4.29	4.36	4.25	4.36	2718756
1993-11-08	4.33	4.44	4.33	4.42	4798548
1993-11-09	4.46	4.60	4.44	4.58	11005542
1993-11-10	4.61	4.63	4.46	4.50	4791348
1993-11-11	4.49	4.51	4.40	4.40	2311074
1993-11-12	4.42	4.44	4.26	4.26	4570866
1993-11-15	4.31	4.31	4.19	4.26	1801710
1993-11-16	4.24	4.26	4.19	4.22	2016792
1993-11-17	4.22	4.26	4.15	4.18	1601910
1993-11-18	4.14	4.17	4.04	4.13	4585266
1993-11-19	4.11	4.14	4.01	4.01	6539067
1993-11-22	4.01	4.03	3.85	3.85	3932802
1993-11-23	3.89	3.92	3.83	3.92	4899348
1993-11-24	3.90	4.10	3.90	4.07	3039138
1993-11-26	4.04	4.14	4.04	4.13	1736010
1993-11-29	4.18	4.22	4.13	4.15	3037338
1993-11-30	4.13	4.14	4.06	4.08	2649456
1993-12-01	4.14	4.19	4.10	4.15	1600110
1993-12-02	4.15	4.18	3.97	4.04	3402720
1993-12-03	3.94	4.00	3.93	3.99	11983788
1993-12-06	3.97	4.04	3.90	4.03	9300132
1993-12-07	4.01	4.04	3.96	3.96	3676311
1993-12-08	3.97	3.97	3.82	3.88	14133780
1993-12-09	3.89	3.94	3.85	3.86	6803658
1993-12-10	3.86	3.88	3.65	3.65	105813108
1993-12-13	3.67	3.82	3.67	3.79	9136332
1993-12-14	3.76	3.79	3.63	3.67	3593520
1993-12-15	3.64	3.68	3.63	3.68	2804256
1993-12-16	3.68	3.68	3.53	3.61	3730302
1993-12-17	3.64	3.67	3.60	3.64	5994594
1993-12-20	3.67	3.75	3.64	3.67	3911202
1993-12-21	3.68	3.68	3.60	3.65	3216438
1993-12-22	3.67	3.78	3.64	3.78	4400775
1993-12-23	3.78	3.83	3.76	3.79	4381875
1993-12-27	3.82	3.85	3.78	3.81	3120138
1993-12-28	3.78	3.83	3.78	3.79	2437074
1993-12-29	3.81	3.85	3.79	3.85	2998638
1993-12-30	3.85	3.94	3.85	3.92	2961747
1993-12-31	3.92	4.04	3.92	4.04	3240738
1994-01-03	4.01	4.04	3.82	3.83	4407075
1994-01-04	3.86	3.90	3.82	3.85	4591566
1994-01-05	3.86	3.86	3.76	3.79	5570712
1994-01-06	3.82	3.82	3.65	3.67	4485366
1994-01-07	3.69	3.69	3.53	3.56	3524220
1994-01-10	3.54	3.72	3.51	3.71	3456720
1994-01-11	3.74	3.81	3.64	3.65	2974338
1994-01-12	3.68	3.69	3.53	3.56	8256186
1994-01-13	3.58	3.64	3.56	3.60	2517174
1994-01-14	3.60	3.61	3.54	3.60	2224683
1994-01-17	3.60	3.63	3.53	3.54	1915992
1994-01-18	3.56	3.56	3.47	3.53	5302530
1994-01-19	3.54	3.54	3.44	3.47	3930102
1994-01-20	3.47	3.50	3.36	3.47	6179085
1994-01-21	3.47	3.50	3.42	3.43	5545512
1994-01-24	3.46	3.49	3.42	3.46	3659211
1994-01-25	3.49	3.49	3.29	3.39	4551966
1994-01-26	3.43	3.44	3.36	3.39	3637611
1994-01-27	3.36	3.40	3.33	3.36	5560812
1994-01-28	3.36	3.49	3.35	3.47	2433474
1994-01-31	3.47	3.54	3.47	3.49	3256938
1994-02-01	3.46	3.50	3.44	3.46	1765710
1994-02-02	3.47	3.51	3.42	3.51	3394620
1994-02-03	3.50	3.58	3.50	3.50	2005794
1994-02-04	3.52	3.52	3.29	3.31	4062600
1994-02-07	3.25	3.35	3.25	3.35	1496994
1994-02-08	3.35	3.35	3.19	3.21	3030594
1994-02-09	3.15	3.21	3.04	3.21	7922994
1994-02-10	3.21	3.40	3.21	3.33	5021394
1994-02-11	3.33	3.40	3.23	3.38	3386394
1994-02-14	3.40	3.52	3.38	3.50	3421194
1994-02-15	3.50	3.60	3.50	3.52	3242994
1994-02-16	3.60	3.63	3.42	3.44	3580794
1994-02-17	3.44	3.46	3.38	3.40	3077394
1994-02-18	3.38	3.40	3.31	3.40	2594394
1994-02-22	3.31	3.42	3.31	3.33	4329000
1994-02-23	3.38	3.50	3.35	3.42	2605794
1994-02-24	3.27	3.27	3.06	3.25	5177994
1994-02-25	3.31	3.42	3.19	3.21	6338394
1994-02-28	3.35	3.40	3.31	3.40	3601800
1994-03-01	3.46	3.52	3.38	3.44	6467400
1994-03-02	3.35	3.35	3.27	3.33	2927394
1994-03-03	3.35	3.40	3.31	3.33	2263794
1994-03-04	3.40	3.52	3.38	3.52	2957994
1994-03-07	3.56	3.58	3.38	3.42	2439000
1994-03-08	3.38	3.42	3.33	3.40	2309400
1994-03-09	3.40	3.42	3.31	3.35	1816200
1994-03-10	3.33	3.42	3.33	3.33	1642194
1994-03-11	3.38	3.38	3.19	3.27	3332994
1994-03-14	3.29	3.29	3.19	3.21	1967994
1994-03-15	3.23	3.29	3.21	3.21	3053994
1994-03-16	3.25	3.33	3.25	3.29	1591200
1994-03-17	3.31	3.54	3.23	3.52	3256794
1994-03-18	3.48	3.52	3.42	3.46	1652994
1994-03-21	3.40	3.44	3.31	3.38	991800
1994-03-22	3.44	3.46	3.40	3.42	1000194
1994-03-23	3.46	3.46	3.40	3.42	525600
1994-03-24	3.38	3.38	3.23	3.31	1597194
1994-03-25	3.31	3.35	3.27	3.27	931194
1994-03-28	3.27	3.33	3.19	3.29	1153194
1994-03-29	3.31	3.35	3.19	3.21	2056194
1994-03-30	3.21	3.21	3.08	3.08	1693194
1994-03-31	3.10	3.17	2.92	3.02	3019794
1994-04-04	2.94	3.04	2.90	2.96	1473594
1994-04-05	2.98	3.15	2.98	3.15	1967994
1994-04-06	3.10	3.10	2.96	2.96	3525594
1994-04-07	3.02	3.04	2.88	2.94	6134994
1994-04-08	2.94	2.94	2.77	2.81	4705200
1994-04-11	2.79	2.88	2.79	2.88	876600
1994-04-12	2.85	2.88	2.81	2.85	953394
1994-04-13	2.85	2.85	2.73	2.77	1987794
1994-04-14	2.73	2.79	2.73	2.73	1858794
1994-04-15	2.77	2.77	2.71	2.75	2237994
1994-04-18	2.71	2.75	2.54	2.58	2473200
1994-04-19	2.60	2.60	2.52	2.55	1557594
1994-04-20	2.56	2.58	2.50	2.52	2083194
1994-04-21	2.56	2.58	2.52	2.58	1651194
1994-04-22	2.56	2.66	2.54	2.63	3207600
1994-04-25	2.65	2.67	2.63	2.65	1148400
1994-04-26	2.65	2.75	2.65	2.75	1081800
1994-04-28	2.75	2.77	2.63	2.63	1756194
1994-04-29	2.63	2.67	2.58	2.63	1111194
1994-05-02	2.67	2.71	2.58	2.69	1543794
1994-05-03	2.71	2.92	2.69	2.90	2655000
1994-05-04	2.94	3.00	2.90	2.99	1646394
1994-05-05	3.00	3.04	2.94	3.00	730194
1994-05-06	2.98	3.00	2.92	2.96	658194
1994-05-09	2.92	2.96	2.88	2.89	892800
1994-05-10	2.88	2.92	2.81	2.85	796194
1994-05-11	2.81	2.85	2.72	2.78	3140394
1994-05-12	2.83	2.83	2.69	2.72	2945394
1994-05-13	2.73	2.75	2.65	2.71	856800
1994-05-16	2.71	2.73	2.65	2.72	1050594
1994-05-17	2.75	2.79	2.69	2.71	2102400
1994-05-18	2.77	2.77	2.69	2.75	1457394
1994-05-19	2.74	2.75	2.63	2.65	1005594
1994-05-20	2.60	2.67	2.60	2.63	1427994
1994-05-23	2.63	2.63	2.58	2.59	707994
1994-05-24	2.58	2.96	2.58	2.92	10500594
1994-05-25	2.90	3.00	2.83	2.99	4752594
1994-05-26	2.98	3.02	2.98	2.98	464400
1994-05-27	2.96	3.04	2.94	3.00	1918800
1994-05-31	3.00	3.00	2.91	2.98	1970394
1994-06-01	2.96	3.00	2.92	2.98	3481200
1994-06-02	2.98	3.04	2.96	3.04	2602194
1994-06-03	3.08	3.25	3.08	3.17	2288394
1994-06-06	3.21	3.21	3.06	3.10	1462194
1994-06-07	3.13	3.13	3.06	3.07	810000
1994-06-08	3.06	3.10	2.98	3.02	1126194
1994-06-09	3.02	3.17	3.00	3.17	1561194
1994-06-10	3.17	3.25	3.13	3.19	2306994
1994-06-13	3.19	3.19	3.13	3.13	996594
1994-06-14	3.17	3.19	3.13	3.19	343194
1994-06-15	3.15	3.21	3.04	3.08	734400
1994-06-16	3.08	3.13	3.04	3.09	556200
1994-06-17	3.10	3.15	3.02	3.06	3066594
1994-06-20	3.02	3.08	2.98	3.02	1637394
1994-06-21	3.00	3.00	2.90	3.00	1193994
1994-06-22	3.02	3.08	3.00	3.04	2102400
1994-06-23	3.08	3.08	3.04	3.04	1114794
1994-06-24	3.02	3.04	2.90	2.90	1269000
1994-06-27	2.85	2.98	2.83	2.98	595194
1994-06-28	3.00	3.04	2.96	3.00	1262394
1994-06-29	3.00	3.06	2.98	3.00	563400
1994-06-30	3.02	3.06	2.96	3.00	1369194
1994-07-01	3.02	3.04	2.98	3.00	1277394
1994-07-05	3.04	3.06	2.94	2.94	1549194
1994-07-06	2.94	2.94	2.85	2.90	1913994
1994-07-07	2.88	2.92	2.75	2.79	4315194
1994-07-08	2.79	2.81	2.75	2.75	1276794
1994-07-11	2.75	2.79	2.73	2.75	847800
1994-07-12	2.75	2.77	2.67	2.77	1467594
1994-07-13	2.56	2.56	2.35	2.52	16515000
1994-07-14	2.54	2.63	2.52	2.60	3498594
1994-07-15	2.59	2.63	2.56	2.60	1894194
1994-07-18	2.60	2.73	2.60	2.71	5915394
1994-07-19	2.71	2.71	2.67	2.67	2890194
1994-07-20	2.71	2.71	2.60	2.65	2515794
1994-07-21	2.65	2.81	2.58	2.79	7235394
1994-07-22	2.81	2.85	2.70	2.73	3362994
1994-07-25	2.75	2.75	2.67	2.69	2327400
1994-07-26	2.73	2.73	2.65	2.71	3517200
1994-07-27	2.69	2.75	2.67	2.71	1283400
1994-07-28	2.77	2.77	2.69	2.69	819000
1994-07-29	2.73	2.75	2.67	2.71	2094594
1994-08-01	2.69	2.73	2.69	2.70	1921194
1994-08-02	2.73	2.73	2.69	2.70	1144194
1994-08-03	2.73	2.73	2.63	2.65	450594
1994-08-04	2.67	2.67	2.60	2.60	1426794
1994-08-05	2.65	2.71	2.60	2.70	2310594
1994-08-08	2.73	2.75	2.69	2.73	739800
1994-08-09	2.73	2.75	2.69	2.75	317394
1994-08-10	2.75	2.81	2.71	2.79	1040994
1994-08-11	2.79	2.85	2.75	2.81	2088000
1994-08-12	2.85	2.85	2.77	2.77	418194
1994-08-15	2.85	2.88	2.81	2.83	2348394
1994-08-16	2.83	2.85	2.75	2.75	1261194
1994-08-17	2.79	2.83	2.75	2.83	342594
1994-08-18	2.83	2.92	2.77	2.92	2288994
1994-08-19	2.92	2.94	2.88	2.90	992994
1994-08-22	2.88	2.92	2.79	2.85	687600
1994-08-23	2.79	2.81	2.73	2.75	925794
1994-08-24	2.75	2.77	2.73	2.77	473994
1994-08-25	2.79	2.79	2.71	2.71	1198800
1994-08-26	2.77	2.81	2.73	2.81	1118994
1994-08-29	2.83	2.83	2.69	2.75	1201794
1994-08-30	2.77	2.79	2.73	2.75	1083600
1994-08-31	2.75	2.77	2.65	2.67	2988594
1994-09-01	2.67	2.71	2.63	2.65	442194
1994-09-02	2.63	2.69	2.58	2.67	1664394
1994-09-06	2.69	2.69	2.63	2.69	367200
1994-09-07	2.69	2.69	2.60	2.68	1918800
1994-09-08	2.69	2.71	2.65	2.70	2154600
1994-09-09	2.69	2.69	2.65	2.69	1232394
1994-09-12	2.67	2.71	2.67	2.68	869400
1994-09-13	2.75	2.77	2.71	2.76	1729194
1994-09-14	2.77	2.77	2.69	2.73	613194
1994-09-15	2.73	2.73	2.69	2.70	1523994
1994-09-16	2.71	2.75	2.69	2.75	1563594
1994-09-19	2.77	2.79	2.71	2.77	657000
1994-09-20	2.74	2.79	2.69	2.71	360000
1994-09-21	2.73	2.73	2.60	2.63	3160194
1994-09-22	2.65	2.69	2.60	2.65	776994
1994-09-23	2.69	2.69	2.60	2.66	1226994
1994-09-26	2.69	2.69	2.58	2.60	1614600
1994-09-27	2.58	2.63	2.52	2.54	1029600
1994-09-28	2.54	2.65	2.50	2.59	2003994
1994-09-29	2.60	2.60	2.52	2.52	914994
1994-09-30	2.54	2.54	2.48	2.54	6617394
1994-10-03	2.54	2.60	2.48	2.58	6150600
1994-10-04	2.60	2.60	2.50	2.52	1213200
1994-10-05	2.52	2.60	2.44	2.56	3165594
1994-10-06	2.60	2.65	2.50	2.50	1517400
1994-10-07	2.54	2.58	2.50	2.50	2337594
1994-10-10	2.56	2.75	2.56	2.74	3212394
1994-10-11	2.75	2.85	2.75	2.83	2116194
1994-10-12	2.83	2.92	2.79	2.88	2700594
1994-10-13	2.92	2.96	2.84	2.85	3634794
1994-10-14	2.88	2.88	2.79	2.85	784800
1994-10-17	2.88	2.88	2.81	2.83	911394
1994-10-18	2.83	2.90	2.83	2.88	625794
1994-10-19	2.85	2.88	2.79	2.88	1300794
1994-10-20	2.88	2.88	2.81	2.83	784800
1994-10-21	2.81	2.85	2.79	2.81	471600
1994-10-24	2.81	2.81	2.65	2.71	4196994
1994-10-25	2.67	2.83	2.67	2.77	1633794
1994-10-26	2.79	2.81	2.77	2.77	1298394
1994-10-27	2.81	2.82	2.67	2.69	1235394
1994-10-28	2.73	2.84	2.71	2.83	1374594
1994-10-31	2.81	2.85	2.77	2.77	1202994
1994-11-01	2.75	2.77	2.67	2.71	1809594
1994-11-02	2.67	2.71	2.63	2.65	1026594
1994-11-03	2.65	2.71	2.63	2.70	809394
1994-11-04	2.69	2.75	2.67	2.69	397800
1994-11-07	2.67	2.71	2.65	2.65	658800
1994-11-08	2.69	2.73	2.65	2.71	1128600
1994-11-09	2.77	2.96	2.73	2.85	4610994
1994-11-10	2.90	2.90	2.79	2.88	1831794
1994-11-11	2.90	2.96	2.88	2.90	1354194
1994-11-14	2.90	2.97	2.90	2.96	1984194
1994-11-15	2.96	3.00	2.92	2.95	2989800
1994-11-16	2.96	2.98	2.94	2.94	1238994
1994-11-17	3.02	3.06	2.90	2.95	1604994
1994-11-18	2.94	2.98	2.90	2.90	821994
1994-11-21	2.92	2.94	2.78	2.79	4305600
1994-11-22	2.77	2.79	2.73	2.77	2269800
1994-11-23	2.69	2.71	2.58	2.69	1262994
1994-11-25	2.69	2.69	2.65	2.67	1215594
1994-11-28	2.65	2.69	2.65	2.69	5671194
1994-11-29	2.65	2.69	2.65	2.67	2547594
1994-11-30	2.65	2.69	2.60	2.60	653400
1994-12-01	2.58	2.63	2.54	2.58	708594
1994-12-02	2.56	2.60	2.54	2.58	472194
1994-12-05	2.60	2.65	2.58	2.65	2541600
1994-12-06	2.65	2.65	2.56	2.60	582594
1994-12-07	2.58	2.58	2.52	2.56	793194
1994-12-08	2.54	2.60	2.48	2.48	1836594
1994-12-09	2.50	2.50	2.29	2.38	4879800
1994-12-12	2.40	2.46	2.38	2.44	740994
1994-12-13	2.46	2.50	2.44	2.46	632994
1994-12-14	2.48	2.50	2.38	2.44	3019194
1994-12-15	2.42	2.67	2.42	2.67	3089994
1994-12-16	2.67	2.71	2.58	2.60	1387194
1994-12-19	2.58	2.66	2.52	2.58	729000
1994-12-20	2.58	2.63	2.54	2.54	2134194
1994-12-21	2.54	2.56	2.48	2.50	1377000
1994-12-22	2.50	2.58	2.50	2.56	1391400
1994-12-23	2.54	2.58	2.54	2.54	952794
1994-12-27	2.58	2.60	2.56	2.60	1842594
1994-12-28	2.56	2.63	2.56	2.58	1933200
1994-12-29	2.56	2.60	2.54	2.54	2488194
1994-12-30	2.54	2.60	2.52	2.56	2869200
1995-01-03	2.60	2.60	2.52	2.56	1135800
1995-01-04	2.54	2.58	2.50	2.54	1299600
1995-01-05	2.50	2.54	2.46	2.48	1804194
1995-01-06	2.48	2.54	2.46	2.46	1933200
1995-01-09	2.50	2.50	2.40	2.40	967194
1995-01-10	2.42	2.56	2.42	2.52	3867594
1995-01-11	2.52	2.56	2.50	2.50	1917000
1995-01-12	2.50	2.54	2.50	2.54	4138200
1995-01-13	2.50	2.54	2.50	2.51	3272994
1995-01-16	2.54	2.60	2.50	2.58	2758194
1995-01-17	2.60	2.63	2.56	2.56	2152800
1995-01-18	2.56	2.60	2.54	2.54	2308194
1995-01-19	2.54	2.56	2.48	2.50	1310994
1995-01-20	2.52	2.52	2.44	2.50	1374594
1995-01-23	2.48	2.48	2.44	2.48	1346400
1995-01-24	2.48	2.48	2.44	2.46	1279194
1995-01-25	2.46	2.50	2.42	2.46	639000
1995-01-26	2.50	2.58	2.48	2.54	682794
1995-01-27	2.56	2.58	2.52	2.56	859794
1995-01-30	2.52	2.56	2.44	2.48	470994
1995-01-31	2.46	2.50	2.44	2.44	698400
1995-02-01	2.48	2.52	2.46	2.46	2372994
1995-02-02	2.46	2.50	2.42	2.46	1869594
1995-02-03	2.48	2.56	2.48	2.54	1425600
1995-02-06	2.52	2.56	2.52	2.54	1230594
1995-02-07	2.56	2.63	2.54	2.58	2053194
1995-02-08	2.60	2.69	2.58	2.65	1680594
1995-02-09	2.67	2.69	2.65	2.66	1091994
1995-02-10	2.65	2.75	2.65	2.67	1262394
1995-02-13	2.71	2.71	2.63	2.65	1832400
1995-02-14	2.65	2.65	2.60	2.63	333594
1995-02-15	2.65	2.69	2.60	2.65	673200
1995-02-16	2.67	2.71	2.65	2.66	566394
1995-02-17	2.65	2.67	2.63	2.63	373794
1995-02-21	2.67	2.67	2.60	2.65	291600
1995-02-22	2.60	2.67	2.60	2.65	1006794
1995-02-23	2.65	2.73	2.65	2.69	830394
1995-02-24	2.69	2.71	2.63	2.67	1009800
1995-02-27	2.69	2.69	2.65	2.65	723600
1995-02-28	2.67	2.69	2.63	2.67	837000
1995-03-01	2.67	2.69	2.63	2.64	538200
1995-03-02	2.63	2.67	2.60	2.63	520794
1995-03-03	2.65	2.67	2.60	2.65	220794
1995-03-06	2.63	2.65	2.60	2.63	385200
1995-03-07	2.67	2.67	2.56	2.58	379194
1995-03-08	2.58	2.63	2.53	2.54	576594
1995-03-09	2.56	2.58	2.50	2.50	345600
1995-03-10	2.50	2.63	2.50	2.60	823794
1995-03-13	2.58	2.63	2.56	2.56	340200
1995-03-14	2.60	2.63	2.54	2.56	2547000
1995-03-15	2.58	2.58	2.52	2.52	729000
1995-03-16	2.56	2.61	2.54	2.58	855000
1995-03-17	2.67	2.67	2.60	2.65	572400
1995-03-20	2.60	2.63	2.54	2.54	545994
1995-03-21	2.54	2.56	2.50	2.52	473994
1995-03-22	2.52	2.60	2.52	2.60	2467800
1995-03-23	2.67	2.73	2.63	2.67	3097800
1995-03-24	2.69	2.73	2.67	2.73	3778794
1995-03-27	2.71	2.73	2.65	2.69	2302794
1995-03-28	2.67	2.69	2.60	2.60	666000
1995-03-29	2.65	2.65	2.58	2.58	428400
1995-03-30	2.58	2.60	2.52	2.58	1106394
1995-03-31	2.54	2.60	2.52	2.59	544794
1995-04-03	2.60	2.63	2.50	2.52	1083600
1995-04-04	2.52	2.56	2.50	2.52	540000
1995-04-05	2.58	2.60	2.52	2.55	1260000
1995-04-06	2.60	2.65	2.58	2.60	1379994
1995-04-07	2.60	2.67	2.56	2.67	2945394
1995-04-10	2.63	2.69	2.60	2.63	772794
1995-04-11	2.60	2.67	2.52	2.53	1798794
1995-04-12	2.56	2.56	2.50	2.50	364194
1995-04-13	2.54	2.56	2.48	2.52	855000
1995-04-17	2.52	2.52	2.42	2.44	1011600
1995-04-18	2.44	2.46	2.42	2.44	864000
1995-04-19	2.44	2.44	2.35	2.38	1370994
1995-04-20	2.38	2.42	2.35	2.35	1024200
1995-04-21	2.40	2.40	2.35	2.40	842400
1995-04-24	2.40	2.40	2.35	2.35	421794
1995-04-25	2.35	2.38	2.29	2.29	602394
1995-04-26	2.33	2.38	2.31	2.35	961200
1995-04-27	2.38	2.54	2.35	2.54	2102994
1995-04-28	2.52	2.60	2.48	2.59	1939794
1995-05-01	2.58	2.60	2.48	2.54	1332000
1995-05-02	2.54	2.54	2.48	2.50	947994
1995-05-03	2.52	2.56	2.50	2.52	1679400
1995-05-04	2.52	2.56	2.44	2.44	1800594
1995-05-05	2.44	2.46	2.42	2.44	1748994
1995-05-08	2.44	2.46	2.40	2.46	2143194
1995-05-09	2.48	2.50	2.42	2.44	1377000
1995-05-10	2.42	2.56	2.42	2.56	1656000
1995-05-11	2.56	2.75	2.54	2.71	2867994
1995-05-12	2.75	2.77	2.71	2.77	2233194
1995-05-15	2.77	2.77	2.71	2.77	1183194
1995-05-16	2.75	2.79	2.69	2.73	849600
1995-05-17	2.71	2.75	2.65	2.71	689994
1995-05-18	2.71	2.71	2.63	2.66	1261800
1995-05-19	2.65	2.67	2.63	2.66	1514994
1995-05-22	2.67	2.67	2.65	2.67	2261394
1995-05-23	2.69	2.71	2.63	2.65	943794
1995-05-24	2.65	2.67	2.63	2.67	721194
1995-05-25	2.63	2.67	2.54	2.60	498600
1995-05-26	2.60	2.75	2.58	2.73	2605194
1995-05-30	2.75	2.83	2.73	2.79	1535400
1995-05-31	2.83	2.90	2.77	2.90	1139994
1995-06-01	2.90	2.92	2.77	2.81	690594
1995-06-02	2.79	2.85	2.77	2.83	761994
1995-06-05	2.83	2.85	2.77	2.79	575394
1995-06-06	2.79	2.81	2.75	2.75	371994
1995-06-07	2.75	2.77	2.71	2.72	741600
1995-06-08	2.75	2.79	2.67	2.71	646794
1995-06-09	2.69	2.73	2.65	2.69	973800
1995-06-12	2.69	2.75	2.69	2.75	1009194
1995-06-13	2.77	2.85	2.75	2.83	1593594
1995-06-14	2.83	2.88	2.81	2.85	897594
1995-06-15	2.83	3.00	2.83	2.97	4205394
1995-06-16	3.08	3.17	3.04	3.10	5510394
1995-06-19	3.10	3.17	3.10	3.15	1760400
1995-06-20	3.13	3.15	3.04	3.06	684594
1995-06-21	3.08	3.10	3.02	3.02	883800
1995-06-22	3.02	3.13	3.02	3.10	1827000
1995-06-23	3.13	3.17	3.08	3.10	2043594
1995-06-26	3.10	3.10	3.06	3.09	992394
1995-06-27	3.10	3.15	3.06	3.10	905400
1995-06-28	3.06	3.08	3.04	3.06	1411200
1995-06-29	3.08	3.10	2.96	2.99	742194
1995-06-30	3.00	3.06	2.98	3.03	584394
1995-07-03	3.10	3.10	3.04	3.09	259794
1995-07-05	3.08	3.19	3.08	3.13	1982394
1995-07-06	3.17	3.21	3.13	3.21	1922994
1995-07-07	3.15	3.31	3.15	3.27	1795794
1995-07-10	3.31	3.31	3.21	3.21	741600
1995-07-11	3.23	3.27	3.17	3.21	963594
1995-07-12	3.46	3.48	3.33	3.40	5165394
1995-07-13	3.40	3.46	3.40	3.44	2712600
1995-07-14	3.42	3.44	3.33	3.33	1697400
1995-07-17	3.33	3.38	3.29	3.29	777600
1995-07-18	3.29	3.31	3.23	3.25	1241394
1995-07-19	3.23	3.25	3.00	3.13	2864394
1995-07-20	3.15	3.20	3.10	3.17	2614194
1995-07-21	3.17	3.23	3.15	3.20	2016000
1995-07-24	3.19	3.27	3.19	3.27	1206594
1995-07-25	3.25	3.35	3.25	3.35	1553400
1995-07-26	3.33	3.35	3.25	3.31	1293594
1995-07-27	3.29	3.44	3.29	3.44	1321200
1995-07-28	3.42	3.48	3.38	3.44	959400
1995-07-31	3.48	3.50	3.33	3.38	898794
1995-08-01	3.38	3.44	3.27	3.40	1706400
1995-08-02	3.40	3.42	3.35	3.35	1215594
1995-08-03	3.38	3.38	3.29	3.32	898794
1995-08-04	3.33	3.38	3.31	3.35	902994
1995-08-07	3.38	3.40	3.31	3.35	1378194
1995-08-08	3.38	3.38	3.29	3.30	1438794
1995-08-09	3.31	3.33	3.27	3.31	290394
1995-08-10	3.27	3.29	3.23	3.27	702594
1995-08-11	3.27	3.29	3.19	3.21	985794
1995-08-14	3.23	3.29	3.21	3.27	733194
1995-08-15	3.33	3.48	3.31	3.46	3288600
1995-08-16	3.48	3.48	3.40	3.42	3563394
1995-08-17	3.42	3.50	3.42	3.48	2894994
1995-08-18	3.46	3.50	3.42	3.46	3186000
1995-08-21	3.50	3.50	3.42	3.42	1375794
1995-08-22	3.44	3.46	3.38	3.46	1392594
1995-08-23	3.46	3.54	3.44	3.52	1750194
1995-08-24	3.52	3.52	3.44	3.46	404394
1995-08-25	3.44	3.48	3.44	3.46	427794
1995-08-28	3.46	3.58	3.46	3.54	840600
1995-08-29	3.52	3.54	3.44	3.47	1085994
1995-08-30	3.52	3.69	3.48	3.65	2358594
1995-08-31	3.67	3.67	3.54	3.54	1459800
1995-09-01	3.54	3.54	3.50	3.52	1897200
1995-09-05	3.52	3.52	3.46	3.50	1269594
1995-09-06	3.50	3.50	3.40	3.43	1996794
1995-09-07	3.42	3.48	3.42	3.46	1192194
1995-09-08	3.44	3.52	3.44	3.49	1702194
1995-09-11	3.50	3.56	3.48	3.54	2597400
1995-09-12	3.58	3.69	3.56	3.69	2683800
1995-09-13	3.69	3.75	3.65	3.67	1582200
1995-09-14	3.69	3.69	3.63	3.69	1218600
1995-09-15	3.67	3.69	3.63	3.67	682200
1995-09-18	3.65	3.67	3.63	3.63	334194
1995-09-19	3.63	3.65	3.60	3.61	965394
1995-09-20	3.63	3.63	3.58	3.58	1136994
1995-09-21	3.60	3.60	3.56	3.58	722394
1995-09-22	3.58	3.60	3.52	3.60	491400
1995-09-25	3.60	3.60	3.42	3.44	676194
1995-09-26	3.46	3.50	3.35	3.35	716400
1995-09-27	3.38	3.38	3.27	3.32	1073394
1995-09-28	3.31	3.47	3.31	3.46	1424394
1995-09-29	3.50	3.56	3.29	3.31	1449594
1995-10-02	3.31	3.35	3.27	3.31	1227600
1995-10-03	3.27	3.33	3.19	3.31	1016394
1995-10-04	3.29	3.33	3.21	3.21	1134000
1995-10-05	3.25	3.44	3.21	3.40	3469194
1995-10-06	3.40	3.48	3.29	3.29	1247400
1995-10-09	3.25	3.29	3.21	3.29	1034394
1995-10-10	3.23	3.27	3.17	3.27	1046394
1995-10-11	3.29	3.33	3.27	3.31	497394
1995-10-12	3.33	3.40	3.29	3.38	1328994
1995-10-13	3.38	3.46	3.35	3.38	1349394
1995-10-16	3.35	3.35	3.29	3.29	657000
1995-10-17	3.29	3.33	3.25	3.32	1053594
1995-10-18	3.33	3.42	3.33	3.40	532194
1995-10-19	3.38	3.42	3.35	3.41	688794
1995-10-20	3.42	3.42	3.33	3.33	1266594
1995-10-23	3.31	3.35	3.29	3.30	406800
1995-10-24	3.31	3.31	3.21	3.21	967194
1995-10-25	3.25	3.25	3.17	3.21	741600
1995-10-26	3.21	3.23	3.04	3.10	1567194
1995-10-27	3.08	3.17	3.06	3.06	2632794
1995-10-30	3.02	3.04	2.96	3.00	2107194
1995-10-31	3.04	3.06	2.96	2.96	2659194
1995-11-01	2.96	3.02	2.94	2.99	2188194
1995-11-02	2.98	3.00	2.92	2.95	1181994
1995-11-03	2.98	2.98	2.83	2.90	2287800
1995-11-06	2.90	2.90	2.81	2.85	1675194
1995-11-07	2.83	2.85	2.81	2.83	2761794
1995-11-08	2.85	2.85	2.71	2.75	5582394
1995-11-09	2.77	2.88	2.75	2.85	6080994
1995-11-10	2.88	2.90	2.73	2.79	5269794
1995-11-13	2.81	2.85	2.77	2.85	4144794
1995-11-14	2.83	2.94	2.81	2.90	1964394
1995-11-15	2.92	3.00	2.90	3.00	2515794
1995-11-16	3.00	3.08	2.98	3.06	2752200
1995-11-17	3.02	3.08	3.02	3.04	941400
1995-11-20	3.08	3.19	3.06	3.15	2843394
1995-11-21	3.15	3.17	3.02	3.04	1454400
1995-11-22	3.06	3.13	3.00	3.13	4800600
1995-11-24	3.10	3.13	3.06	3.10	256794
1995-11-27	3.10	3.17	3.10	3.11	1921794
1995-11-28	3.13	3.15	3.06	3.13	713394
1995-11-29	3.10	3.19	3.10	3.19	592794
1995-11-30	3.19	3.21	3.13	3.20	534600
1995-12-01	3.21	3.21	3.15	3.17	500400
1995-12-04	3.19	3.20	3.15	3.19	743994
1995-12-05	3.21	3.21	3.17	3.19	871200
1995-12-06	3.17	3.19	3.04	3.17	2062800
1995-12-07	3.15	3.21	3.13	3.14	1701000
1995-12-08	3.17	3.21	3.15	3.15	862200
1995-12-11	3.15	3.19	3.10	3.13	903600
1995-12-12	3.10	3.15	3.00	3.06	1153194
1995-12-13	3.10	3.13	3.08	3.08	1253994
1995-12-14	3.08	3.15	3.02	3.02	783000
1995-12-15	3.04	3.08	3.02	3.05	1198800
1995-12-18	3.06	3.06	2.98	2.99	2743794
1995-12-19	2.98	3.02	2.92	2.97	719394
1995-12-20	2.98	3.00	2.94	2.98	973800
1995-12-21	3.06	3.08	2.96	2.96	9823194
1995-12-22	2.98	3.00	2.94	2.95	446400
1995-12-26	2.94	2.98	2.94	2.94	191994
1995-12-27	2.95	3.00	2.94	3.00	1144194
1995-12-28	3.00	3.00	2.94	2.94	1179000
1995-12-29	2.94	2.98	2.92	2.94	616194
1996-01-02	2.96	2.98	2.90	2.98	1542600
1996-01-03	2.98	3.15	2.96	3.15	7736994
1996-01-04	3.21	3.33	3.19	3.21	3506994
1996-01-05	3.17	3.25	3.17	3.23	1631994
1996-01-08	3.23	3.25	3.23	3.23	223200
1996-01-09	3.25	3.27	3.21	3.21	1456794
1996-01-10	3.21	3.23	3.17	3.21	1085994
1996-01-11	3.17	3.21	3.15	3.19	929994
1996-01-12	3.19	3.23	3.17	3.23	1911600
1996-01-15	3.23	3.29	3.22	3.25	1639194
1996-01-16	3.31	3.31	3.27	3.27	2036394
1996-01-17	3.27	3.40	3.25	3.35	1926000
1996-01-18	3.38	3.40	3.33	3.39	813600
1996-01-19	3.35	3.38	3.33	3.33	1183194
1996-01-22	3.35	3.35	3.27	3.27	991194
1996-01-23	3.31	3.31	3.10	3.13	1294794
1996-01-24	3.15	3.17	3.10	3.15	380394
1996-01-25	3.17	3.19	3.13	3.13	2685600
1996-01-26	3.06	3.08	2.98	3.00	4188600
1996-01-29	3.02	3.02	2.98	3.02	2876994
1996-01-30	3.02	3.08	3.00	3.04	2117994
1996-01-31	3.10	3.25	3.06	3.25	1622394
1996-02-01	3.23	3.27	3.21	3.25	1308600
1996-02-02	3.38	3.40	3.29	3.30	2029794
1996-02-05	3.29	3.33	3.15	3.21	2118600
1996-02-06	3.15	3.23	3.13	3.15	4853394
1996-02-07	3.15	3.19	3.10	3.13	3495600
1996-02-08	3.10	3.19	3.10	3.17	1292994
1996-02-09	3.15	3.29	3.15	3.25	3065400
1996-02-12	3.25	3.38	3.23	3.29	3805200
1996-02-13	3.27	3.31	3.25	3.27	1925394
1996-02-14	3.27	3.33	3.25	3.31	776394
1996-02-15	3.29	3.31	3.27	3.29	2063994
1996-02-16	3.29	3.31	3.25	3.29	1107594
1996-02-20	3.27	3.27	3.15	3.17	459594
1996-02-21	3.17	3.21	3.15	3.18	1283400
1996-02-22	3.19	3.21	3.17	3.19	2649600
1996-02-23	3.21	3.21	3.10	3.19	1762794
1996-02-26	3.17	3.21	3.10	3.13	1461600
1996-02-27	3.17	3.25	3.10	3.15	2813994
1996-02-28	3.19	3.21	3.15	3.17	3061194
1996-02-29	3.17	3.25	3.15	3.21	1219194
1996-03-01	3.29	3.31	3.27	3.27	1675800
1996-03-04	3.31	3.36	3.29	3.33	1097394
1996-03-05	3.35	3.35	3.31	3.34	518400
1996-03-06	3.38	3.48	3.33	3.44	1220994
1996-03-07	3.44	3.52	3.42	3.44	1468800
1996-03-08	3.42	3.42	3.27	3.29	1098000
1996-03-11	3.27	3.29	3.21	3.23	1373994
1996-03-12	3.21	3.23	3.13	3.17	1236600
1996-03-13	3.19	3.21	3.17	3.18	379800
1996-03-14	3.23	3.25	3.17	3.17	895194
1996-03-15	3.15	3.15	2.90	2.94	4844394
1996-03-18	3.00	3.04	2.96	3.00	3722400
1996-03-19	3.02	3.04	2.98	3.04	3980394
1996-03-20	3.06	3.10	3.00	3.00	3569400
1996-03-21	3.04	3.04	2.98	3.00	1026594
1996-03-22	3.02	3.02	2.98	2.99	3134994
1996-03-25	3.02	3.02	2.96	2.98	2048400
1996-03-26	2.98	3.02	2.92	2.96	15818994
1996-03-27	2.98	2.98	2.83	2.92	11494194
1996-03-28	2.94	2.94	2.85	2.88	1791594
1996-03-29	2.90	2.94	2.85	2.90	5345394
1996-04-01	2.92	2.94	2.81	2.85	5992794
1996-04-02	2.90	2.90	2.81	2.81	2638800
1996-04-03	2.83	2.92	2.79	2.85	1639800
1996-04-04	2.85	2.96	2.85	2.93	1119600
1996-04-08	2.85	2.88	2.81	2.84	1222200
1996-04-09	2.88	2.88	2.81	2.81	3236994
1996-04-10	2.83	2.85	2.79	2.81	1619394
1996-04-11	2.83	2.83	2.73	2.77	1171800
1996-04-12	2.75	2.81	2.75	2.79	1537200
1996-04-15	2.81	2.85	2.79	2.83	1782000
1996-04-16	2.85	2.90	2.83	2.89	4079994
1996-04-17	2.88	2.96	2.88	2.90	1594194
1996-04-18	2.92	2.92	2.88	2.92	2230200
1996-04-19	2.90	2.92	2.88	2.92	830994
1996-04-22	2.88	2.94	2.88	2.94	2178594
1996-04-23	2.94	2.94	2.83	2.83	1359594
1996-04-24	2.85	2.85	2.77	2.85	1949400
1996-04-25	2.81	2.85	2.81	2.83	978594
1996-04-26	2.83	2.90	2.81	2.89	2969394
1996-04-29	2.88	2.92	2.83	2.90	731994
1996-04-30	2.92	2.92	2.85	2.92	2222394
1996-05-01	2.92	2.94	2.88	2.93	1370994
1996-05-02	2.92	2.92	2.83	2.88	1912194
1996-05-03	2.88	2.90	2.83	2.83	574794
1996-05-06	2.88	2.88	2.81	2.85	1573794
1996-05-07	2.88	2.88	2.73	2.79	1399194
1996-05-08	2.79	2.83	2.69	2.72	2268594
1996-05-09	2.75	2.75	2.71	2.74	2083794
1996-05-10	2.75	2.77	2.71	2.75	2906394
1996-05-13	2.77	2.88	2.73	2.83	2866194
1996-05-14	2.85	2.90	2.83	2.85	1262994
1996-05-15	2.88	2.90	2.86	2.86	799200
1996-05-16	2.85	2.92	2.85	2.88	868794
1996-05-17	2.92	2.92	2.84	2.88	1199394
1996-05-20	2.85	2.90	2.79	2.83	3569994
1996-05-21	2.85	2.90	2.83	2.85	2171394
1996-05-22	2.88	2.88	2.83	2.85	3248394
1996-05-23	2.85	2.94	2.85	2.90	2551194
1996-05-24	2.90	3.00	2.90	3.00	2608200
1996-05-28	2.98	3.04	2.92	2.92	3972600
1996-05-29	2.96	2.96	2.92	2.94	3754800
1996-05-30	2.94	2.96	2.88	2.90	1033200
1996-05-31	2.90	2.94	2.90	2.90	939600
1996-06-03	2.92	2.94	2.88	2.88	1144194
1996-06-04	2.85	2.92	2.85	2.91	495000
1996-06-05	2.90	2.96	2.90	2.94	432000
1996-06-06	2.96	2.98	2.92	2.95	1179000
1996-06-07	2.90	2.94	2.88	2.93	1800000
1996-06-10	2.94	3.00	2.92	3.00	898794
1996-06-11	3.00	3.08	2.98	3.08	1863594
1996-06-12	3.08	3.15	3.06	3.07	1446594
1996-06-13	3.08	3.08	3.04	3.06	4421994
1996-06-14	3.06	3.10	3.06	3.07	273600
1996-06-17	3.06	3.08	3.04	3.08	364194
1996-06-18	3.04	3.08	3.04	3.04	484200
1996-06-19	3.06	3.15	3.06	3.15	1549800
1996-06-20	3.13	3.15	3.06	3.08	1015794
1996-06-21	3.10	3.15	3.08	3.08	263994
1996-06-24	3.13	3.13	3.08	3.10	331794
1996-06-25	3.08	3.10	3.04	3.07	1075794
1996-06-26	3.07	3.13	3.04	3.13	845394
1996-06-27	3.10	3.13	3.08	3.08	372600
1996-06-28	3.13	3.13	3.06	3.06	529200
1996-07-01	3.06	3.10	3.02	3.04	955194
1996-07-02	3.06	3.06	2.96	2.96	2666994
1996-07-03	2.98	2.98	2.94	2.94	911394
1996-07-05	2.92	2.94	2.88	2.88	374994
1996-07-08	2.90	2.90	2.83	2.85	1336794
1996-07-09	2.88	2.88	2.81	2.81	918000
1996-07-10	2.83	2.83	2.79	2.80	2005200
1996-07-11	2.81	2.81	2.71	2.73	3841794
1996-07-12	2.71	2.75	2.69	2.72	4948794
1996-07-15	2.73	2.73	2.65	2.65	2421594
1996-07-16	2.67	2.67	2.44	2.54	9013194
1996-07-17	2.60	2.63	2.48	2.51	4591800
1996-07-18	2.52	2.56	2.50	2.56	9932400
1996-07-19	2.56	2.56	2.50	2.50	851400
1996-07-22	2.52	2.52	2.46	2.46	725400
1996-07-23	2.52	2.52	2.42	2.43	1003794
1996-07-24	2.42	2.42	2.33	2.36	8316000
1996-07-25	2.40	2.40	2.31	2.33	3430800
1996-07-26	2.35	2.40	2.31	2.38	1810800
1996-07-29	2.40	2.40	2.33	2.34	2167200
1996-07-30	2.35	2.38	2.31	2.31	1049994
1996-07-31	2.31	2.38	2.29	2.31	1045800
1996-08-01	2.31	2.40	2.31	2.33	1477800
1996-08-02	2.38	2.48	2.33	2.44	1255194
1996-08-05	2.44	2.50	2.44	2.47	440394
1996-08-06	2.50	2.52	2.46	2.52	678600
1996-08-07	2.52	2.54	2.48	2.52	730800
1996-08-08	2.54	2.54	2.50	2.52	1325394
1996-08-09	2.50	2.54	2.50	2.51	594594
1996-08-12	2.58	2.58	2.50	2.54	954000
1996-08-13	2.50	2.58	2.50	2.54	3041394
1996-08-14	2.54	2.56	2.52	2.56	1107594
1996-08-15	2.54	2.59	2.52	2.58	547200
1996-08-16	2.60	2.65	2.58	2.65	957600
1996-08-19	2.65	2.67	2.60	2.66	394794
1996-08-20	2.67	2.71	2.65	2.69	916200
1996-08-21	2.69	2.71	2.63	2.67	1348200
1996-08-22	2.67	2.69	2.63	2.69	722994
1996-08-23	2.67	2.69	2.65	2.66	590994
1996-08-26	2.65	2.67	2.65	2.67	623394
1996-08-27	2.67	2.69	2.65	2.67	877794
1996-08-28	2.67	2.77	2.67	2.72	1532394
1996-08-29	2.75	2.75	2.69	2.71	893394
1996-08-30	2.71	2.71	2.65	2.65	853200
1996-09-03	2.63	2.67	2.58	2.63	770994
1996-09-04	2.63	2.67	2.63	2.67	697794
1996-09-05	2.67	2.71	2.63	2.65	1472994
1996-09-06	2.65	2.69	2.63	2.69	475794
1996-09-09	2.69	2.69	2.65	2.65	229194
1996-09-10	2.69	2.69	2.65	2.67	484794
1996-09-11	2.67	2.75	2.65	2.71	726594
1996-09-12	2.71	2.73	2.67	2.69	517194
1996-09-13	2.71	2.73	2.67	2.67	864594
1996-09-16	2.67	2.73	2.67	2.67	667194
1996-09-17	2.71	2.71	2.65	2.66	571194
1996-09-18	2.65	2.69	2.63	2.67	577800
1996-09-19	2.65	2.69	2.65	2.65	314394
1996-09-20	2.65	2.71	2.65	2.69	545994
1996-09-23	2.67	2.71	2.63	2.67	710394
1996-09-24	2.65	2.67	2.65	2.66	503394
1996-09-25	2.67	2.67	2.65	2.65	240594
1996-09-26	2.67	2.67	2.63	2.65	533994
1996-09-27	2.63	2.65	2.58	2.60	828000
1996-09-30	2.58	2.63	2.54	2.56	940194
1996-10-01	2.54	2.56	2.50	2.52	1266594
1996-10-02	2.52	2.54	2.50	2.50	538794
1996-10-03	2.52	2.54	2.46	2.50	731394
1996-10-04	2.52	2.54	2.46	2.49	638394
1996-10-07	2.48	2.52	2.42	2.44	489600
1996-10-08	2.46	2.50	2.44	2.45	1003194
1996-10-09	2.48	2.52	2.44	2.46	698400
1996-10-10	2.48	2.48	2.42	2.42	1660794
1996-10-11	2.42	2.50	2.42	2.48	1075194
1996-10-14	2.48	2.54	2.48	2.52	761400
1996-10-15	2.50	2.54	2.46	2.47	358200
1996-10-16	2.48	2.54	2.46	2.48	650394
1996-10-17	2.48	2.50	2.46	2.46	541800
1996-10-18	2.46	2.48	2.46	2.46	348594
1996-10-21	2.48	2.48	2.46	2.46	532194
1996-10-22	2.46	2.54	2.46	2.53	1507794
1996-10-23	2.54	2.60	2.44	2.44	1481994
1996-10-24	2.46	2.46	2.38	2.39	1116594
1996-10-25	2.38	2.46	2.38	2.46	1537200
1996-10-28	2.46	2.50	2.44	2.44	782394
1996-10-29	2.48	2.48	2.38	2.39	838194
1996-10-30	2.38	2.42	2.35	2.40	1136394
1996-10-31	2.42	2.42	2.35	2.40	1259394
1996-11-01	2.38	2.46	2.33	2.38	1168200
1996-11-04	2.40	2.52	2.40	2.50	1504800
1996-11-05	2.50	2.58	2.48	2.52	764394
1996-11-06	2.52	2.60	2.52	2.58	1782000
1996-11-07	2.58	2.60	2.56	2.58	1118994
1996-11-08	2.56	2.58	2.52	2.56	887994
1996-11-11	2.56	2.67	2.54	2.66	2129400
1996-11-12	2.65	2.73	2.65	2.72	3103794
1996-11-13	2.73	2.90	2.69	2.82	6387594
1996-11-14	2.77	2.83	2.77	2.83	1569600
1996-11-15	2.79	2.83	2.73	2.75	1715994
1996-11-18	2.75	2.75	2.71	2.71	371994
1996-11-19	2.75	2.79	2.73	2.78	1521000
1996-11-20	2.77	2.79	2.73	2.73	702000
1996-11-21	2.77	2.81	2.75	2.79	2024394
1996-11-22	2.77	2.85	2.77	2.81	2432394
1996-11-25	2.83	2.85	2.79	2.79	2086794
1996-11-26	2.79	2.79	2.73	2.74	2177394
1996-11-27	2.77	2.81	2.73	2.80	1133394
1996-11-29	2.79	2.81	2.77	2.77	294594
1996-12-02	2.78	2.85	2.77	2.83	1683000
1996-12-03	2.83	2.88	2.79	2.84	4771194
1996-12-04	2.81	2.85	2.81	2.85	474594
1996-12-05	2.85	2.92	2.81	2.90	1438200
1996-12-06	2.83	2.92	2.79	2.90	889794
1996-12-09	2.92	2.96	2.88	2.94	1850994
1996-12-10	2.94	3.00	2.92	2.94	2399994
1996-12-11	2.92	2.97	2.90	2.96	1703994
1996-12-12	2.96	3.00	2.88	2.90	1111194
1996-12-13	2.90	2.92	2.85	2.90	640194
1996-12-16	2.92	2.94	2.81	2.81	877794
1996-12-17	2.81	2.83	2.79	2.81	439794
1996-12-18	2.85	2.85	2.79	2.79	518400
1996-12-19	2.81	2.85	2.81	2.83	567594
1996-12-20	2.81	2.85	2.81	2.85	1300194
1996-12-23	2.83	2.88	2.83	2.83	376200
1996-12-24	2.83	2.88	2.83	2.85	400194
1996-12-26	2.83	2.93	2.83	2.92	477000
1996-12-27	2.92	2.94	2.90	2.90	250794
1996-12-30	2.92	2.98	2.92	2.92	509994
1996-12-31	2.94	2.98	2.92	2.94	1055394
1997-01-02	2.96	2.96	2.83	2.88	1837194
1997-01-03	2.88	2.92	2.85	2.92	1506600
1997-01-06	2.92	2.94	2.85	2.86	1724400
1997-01-07	2.85	2.92	2.85	2.92	2422194
1997-01-08	2.92	2.98	2.90	2.94	3884400
1997-01-09	2.92	2.96	2.92	2.96	1410594
1997-01-10	2.88	2.92	2.83	2.89	2370600
1997-01-13	2.90	2.90	2.81	2.81	397800
1997-01-14	2.81	2.88	2.81	2.81	639000
1997-01-15	2.83	2.83	2.79	2.81	2638800
1997-01-16	2.81	2.83	2.81	2.81	3209400
1997-01-17	2.81	2.83	2.77	2.79	2251194
1997-01-20	2.81	2.81	2.77	2.77	468000
1997-01-21	2.81	2.85	2.77	2.85	698400
1997-01-22	2.85	2.88	2.81	2.81	649194
1997-01-23	2.83	2.90	2.83	2.85	541800
1997-01-24	2.90	2.90	2.81	2.81	396594
1997-01-27	2.83	2.83	2.79	2.81	825594
1997-01-28	2.83	2.88	2.79	2.85	657000
1997-01-29	2.88	2.88	2.85	2.88	245994
1997-01-30	2.88	2.98	2.85	2.98	3052194
1997-01-31	2.96	3.02	2.92	3.02	1721994
1997-02-03	3.04	3.04	2.94	2.96	771594
1997-02-04	2.98	3.02	2.92	3.01	1902600
1997-02-05	3.08	3.15	3.02	3.03	4352994
1997-02-06	3.06	3.08	3.02	3.07	2063994
1997-02-07	3.10	3.13	3.06	3.08	2217600
1997-02-10	3.06	3.15	3.06	3.10	838194
1997-02-11	3.10	3.17	3.08	3.11	671400
1997-02-12	3.13	3.15	3.08	3.10	1009194
1997-02-13	3.13	3.17	3.08	3.13	708594
1997-02-14	3.15	3.19	3.15	3.16	1417794
1997-02-18	3.19	3.19	3.08	3.08	536400
1997-02-19	3.13	3.13	3.08	3.08	443394
1997-02-20	3.10	3.10	3.04	3.05	884994
1997-02-21	3.04	3.07	2.98	3.04	2633994
1997-02-24	3.02	3.05	2.98	3.05	1372194
1997-02-25	2.96	2.98	2.90	2.94	2779200
1997-02-26	2.98	2.98	2.90	2.90	493794
1997-02-27	2.92	2.92	2.85	2.90	621000
1997-02-28	2.88	2.92	2.88	2.91	549594
1997-03-03	2.90	2.98	2.90	2.98	1390194
1997-03-04	2.98	2.98	2.94	2.94	1732794
1997-03-05	2.96	2.98	2.92	2.98	691200
1997-03-06	2.96	3.02	2.96	2.98	1661994
1997-03-07	3.00	3.02	2.94	2.94	488394
1997-03-10	2.96	2.98	2.90	2.91	166194
1997-03-11	2.90	2.94	2.85	2.88	441594
1997-03-12	2.90	2.90	2.85	2.86	1129794
1997-03-13	2.85	2.90	2.85	2.88	288594
1997-03-14	2.90	2.94	2.88	2.94	444600
1997-03-17	2.90	2.94	2.88	2.92	418794
1997-03-18	2.94	2.98	2.92	2.96	1480794
1997-03-19	2.98	3.00	2.85	2.85	3618000
1997-03-20	2.85	2.88	2.81	2.85	751794
1997-03-21	2.88	2.88	2.79	2.79	764394
1997-03-24	2.81	2.88	2.77	2.85	1339200
1997-03-25	2.85	2.85	2.79	2.82	572994
1997-03-26	2.81	2.85	2.81	2.85	1800594
1997-03-27	2.85	2.85	2.81	2.81	797400
1997-03-31	2.83	2.83	2.71	2.73	1939194
1997-04-01	2.73	2.77	2.69	2.69	3827994
1997-04-02	2.69	2.73	2.56	2.56	3800994
1997-04-03	2.60	2.60	2.50	2.56	3201594
1997-04-04	2.58	2.58	2.50	2.54	3576600
1997-04-07	2.56	2.63	2.52	2.54	1632600
1997-04-08	2.56	2.60	2.50	2.60	1010394
1997-04-09	2.63	2.63	2.58	2.58	548394
1997-04-10	2.60	2.60	2.54	2.56	225000
1997-04-11	2.52	2.56	2.42	2.42	1356594
1997-04-14	2.40	2.46	2.40	2.45	1867794
1997-04-15	2.46	2.48	2.44	2.46	2912400
1997-04-16	2.46	2.50	2.46	2.48	5949000
1997-04-17	2.48	2.50	2.48	2.48	9705600
1997-04-18	2.50	2.50	2.44	2.50	5611794
1997-04-21	2.48	2.48	2.42	2.44	2324394
1997-04-22	2.42	2.48	2.42	2.48	4114800
1997-04-23	2.48	2.48	2.46	2.48	3140394
1997-04-24	2.46	2.50	2.46	2.48	2289600
1997-04-25	2.50	2.50	2.46	2.48	823794
1997-04-28	2.48	2.56	2.48	2.54	1410594
1997-04-29	2.54	2.67	2.54	2.63	2765394
1997-04-30	2.60	2.66	2.58	2.65	1966194
1997-05-01	2.65	2.67	2.60	2.67	1875600
1997-05-02	2.69	2.77	2.69	2.75	3556800
1997-05-05	2.77	2.80	2.71	2.80	2019600
1997-05-06	2.81	2.81	2.75	2.77	778794
1997-05-07	2.75	2.79	2.75	2.77	1314000
1997-05-08	2.75	2.77	2.73	2.75	2146194
1997-05-09	2.75	2.77	2.71	2.73	997200
1997-05-12	2.75	2.79	2.73	2.77	1886400
1997-05-13	2.77	2.79	2.69	2.76	2659794
1997-05-14	2.75	2.81	2.73	2.79	2182194
1997-05-15	2.75	2.77	2.67	2.73	2296800
1997-05-16	2.71	2.75	2.71	2.74	657594
1997-05-19	2.73	2.77	2.71	2.75	1202400
1997-05-20	2.75	2.79	2.69	2.73	1182600
1997-05-21	2.71	2.75	2.69	2.69	1227600
1997-05-22	2.69	2.71	2.67	2.67	531000
1997-05-23	2.67	2.73	2.67	2.73	2319594
1997-05-27	2.73	2.83	2.69	2.81	2462400
1997-05-28	2.83	2.85	2.75	2.83	1079394
1997-05-29	2.85	2.86	2.81	2.86	1075794
1997-05-30	2.79	2.92	2.79	2.91	1560600
1997-06-02	2.92	3.02	2.90	3.00	1305000
1997-06-03	2.97	3.00	2.94	2.96	847800
1997-06-04	2.98	2.98	2.89	2.90	469800
1997-06-05	2.92	2.92	2.85	2.89	467394
1997-06-06	2.92	3.08	2.92	3.04	2939400
1997-06-09	3.52	3.73	3.48	3.57	18666594
1997-06-10	3.63	3.80	3.60	3.70	15280794
1997-06-11	3.71	3.77	3.63	3.64	7094394
1997-06-12	3.64	3.69	3.56	3.56	5906994
1997-06-13	3.58	3.67	3.56	3.60	3277800
1997-06-16	3.63	3.67	3.54	3.58	2779794
1997-06-17	3.58	3.60	3.41	3.42	3860394
1997-06-18	3.42	3.52	3.38	3.46	3445200
1997-06-19	3.48	3.67	3.46	3.63	2146794
1997-06-20	3.67	3.67	3.56	3.56	1379994
1997-06-23	3.56	3.58	3.44	3.46	940794
1997-06-24	3.48	3.63	3.41	3.60	1842594
1997-06-25	3.59	3.63	3.56	3.59	1292994
1997-06-26	3.57	3.64	3.56	3.63	1152594
1997-06-27	3.63	3.67	3.48	3.48	2399400
1997-06-30	3.48	3.53	3.46	3.49	1188000
1997-07-01	3.51	3.58	3.50	3.55	655794
1997-07-02	3.58	3.65	3.52	3.65	1390194
1997-07-03	3.66	3.66	3.57	3.63	979794
1997-07-07	3.63	3.63	3.49	3.53	916794
1997-07-08	3.41	3.48	3.36	3.42	2326194
1997-07-09	3.44	3.44	3.27	3.30	2335794
1997-07-10	3.29	3.40	3.27	3.39	927594
1997-07-11	3.40	3.52	3.38	3.46	1462794
1997-07-14	3.46	3.47	3.28	3.33	1567800
1997-07-15	3.35	3.54	3.32	3.53	2347794
1997-07-16	3.56	3.64	3.48	3.60	2089800
1997-07-17	3.60	3.68	3.59	3.66	2413800
1997-07-18	3.66	3.70	3.64	3.70	1993794
1997-07-21	3.67	3.69	3.61	3.63	1123794
1997-07-22	3.63	3.73	3.63	3.73	1634400
1997-07-23	3.73	3.81	3.70	3.78	2833200
1997-07-24	3.79	3.80	3.65	3.67	2143800
1997-07-25	3.67	3.79	3.65	3.78	2049594
1997-07-28	3.81	3.81	3.75	3.75	738000
1997-07-29	3.76	3.77	3.72	3.74	1084794
1997-07-30	3.77	3.79	3.73	3.76	1580994
1997-07-31	3.78	3.79	3.75	3.75	915594
1997-08-01	3.76	3.79	3.69	3.74	1748994
1997-08-04	3.83	3.88	3.74	3.80	1910994
1997-08-05	3.79	3.92	3.77	3.90	2104200
1997-08-06	3.92	4.08	3.88	4.03	3926994
1997-08-07	4.06	4.06	3.83	3.90	2765994
1997-08-08	3.85	3.94	3.71	3.91	1972194
1997-08-11	3.92	4.00	3.85	3.88	2436594
1997-08-12	3.88	3.98	3.85	3.92	922194
1997-08-13	3.94	3.94	3.85	3.91	1481400
1997-08-14	3.93	4.00	3.90	3.99	761994
1997-08-15	4.00	4.00	3.92	3.92	1008000
1997-08-18	3.94	3.94	3.88	3.93	1003194
1997-08-19	3.92	3.96	3.90	3.92	513000
1997-08-20	3.94	4.02	3.92	4.01	575394
1997-08-21	4.02	4.03	3.90	3.90	518994
1997-08-22	3.83	3.93	3.79	3.90	1000194
1997-08-25	3.96	4.00	3.93	3.99	568800
1997-08-26	3.98	4.00	3.92	3.94	308994
1997-08-27	3.94	4.00	3.91	3.98	908394
1997-08-28	3.99	4.00	3.88	3.89	1020600
1997-08-29	3.88	3.92	3.85	3.88	389394
1997-09-02	3.91	3.94	3.88	3.92	927594
1997-09-03	3.91	3.94	3.90	3.91	928800
1997-09-04	3.90	3.92	3.76	3.77	1395594
1997-09-05	3.81	3.85	3.77	3.81	1444794
1997-09-08	3.81	3.88	3.81	3.85	972594
1997-09-09	3.85	3.89	3.83	3.85	543600
1997-09-10	3.85	4.16	3.83	3.97	4957794
1997-09-11	3.96	4.00	3.92	3.99	1382994
1997-09-12	4.00	4.03	3.96	4.02	1096794
1997-09-15	4.00	4.03	3.94	3.94	688794
1997-09-16	3.95	4.02	3.95	4.00	1120794
1997-09-17	4.00	4.04	4.00	4.01	173394
1997-09-18	4.04	4.13	4.01	4.08	3537000
1997-09-19	4.06	4.08	4.04	4.06	1416600
1997-09-22	4.07	4.08	4.02	4.02	697794
1997-09-23	4.01	4.04	3.96	3.96	587994
1997-09-24	3.96	4.08	3.94	4.06	1155600
1997-09-25	4.07	4.15	4.04	4.10	1494594
1997-09-26	4.08	4.16	4.08	4.15	734400
1997-09-29	4.13	4.27	4.13	4.27	2095200
1997-09-30	4.27	4.34	4.23	4.27	3310794
1997-10-01	4.29	4.34	4.27	4.33	1159200
1997-10-02	4.32	4.38	4.28	4.28	6115794
1997-10-03	4.33	4.40	4.30	4.31	1358394
1997-10-06	4.34	4.38	4.29	4.34	658194
1997-10-07	4.36	4.39	4.34	4.34	675594
1997-10-08	4.34	4.38	4.31	4.33	345600
1997-10-09	4.33	4.35	4.31	4.33	394200
1997-10-10	4.33	4.35	4.27	4.33	870594
1997-10-13	4.35	4.35	4.31	4.33	436194
1997-10-14	4.33	4.44	4.31	4.38	1792800
1997-10-15	4.40	4.46	4.35	4.46	982194
1997-10-16	4.47	4.63	4.42	4.48	2389194
1997-10-17	4.46	4.50	4.38	4.47	1192194
1997-10-20	4.47	4.67	4.46	4.61	1730394
1997-10-21	4.67	4.67	4.54	4.58	1364994
1997-10-22	4.83	4.96	4.83	4.91	3790800
1997-10-23	4.81	4.86	4.67	4.85	3342600
1997-10-24	4.90	4.96	4.69	4.69	4622994
1997-10-27	4.67	4.69	4.50	4.67	2115000
1997-10-28	4.46	4.80	4.35	4.75	4933194
1997-10-29	4.74	4.75	4.54	4.58	2336400
1997-10-30	4.50	4.77	4.46	4.67	1883394
1997-10-31	4.67	4.71	4.54	4.54	725994
1997-11-03	4.55	4.70	4.54	4.68	1325994
1997-11-04	4.69	4.69	4.60	4.63	327600
1997-11-05	4.65	4.74	4.65	4.67	752994
1997-11-06	4.67	4.77	4.65	4.71	1240794
1997-11-07	4.63	4.69	4.60	4.65	973194
1997-11-10	4.65	4.75	4.58	4.63	892194
1997-11-11	4.63	4.75	4.58	4.69	714600
1997-11-12	4.66	4.85	4.66	4.83	1690200
1997-11-13	4.83	4.89	4.79	4.79	782394
1997-11-14	4.83	4.90	4.79	4.85	1234800
1997-11-17	4.90	4.90	4.78	4.79	1521594
1997-11-18	4.69	4.69	4.56	4.57	1503000
1997-11-19	4.54	4.64	4.52	4.56	598794
1997-11-20	4.55	4.63	4.53	4.53	622194
1997-11-21	4.56	4.65	4.50	4.50	611394
1997-11-24	4.50	4.50	4.31	4.38	1382994
1997-11-25	4.42	4.60	4.38	4.60	1018800
1997-11-26	4.63	4.66	4.58	4.63	498600
1997-11-28	4.58	4.70	4.56	4.65	402594
1997-12-01	4.69	4.73	4.65	4.73	501594
1997-12-02	4.75	4.75	4.55	4.58	906594
1997-12-03	4.63	4.71	4.58	4.69	427194
1997-12-04	4.71	4.73	4.65	4.66	386394
1997-12-05	4.63	4.69	4.63	4.64	464400
1997-12-08	4.67	4.69	4.61	4.66	525600
1997-12-09	4.68	4.95	4.68	4.88	3229794
1997-12-10	4.90	4.95	4.84	4.90	1269594
1997-12-11	4.81	4.90	4.79	4.81	830994
1997-12-12	4.81	5.19	4.81	5.19	2872800
1997-12-15	5.24	5.52	5.15	5.43	6029394
1997-12-16	5.43	5.43	5.27	5.43	2306394
1997-12-17	5.46	5.48	5.31	5.34	2133594
1997-12-18	5.40	5.40	5.19	5.26	3257394
1997-12-19	5.23	5.31	4.96	5.21	2773194
1997-12-22	5.27	5.49	5.25	5.46	1933200
1997-12-23	5.43	5.48	5.10	5.11	1782000
1997-12-24	5.11	5.15	5.06	5.07	1027800
1997-12-26	5.06	5.13	5.06	5.08	169200
1997-12-29	5.08	5.25	5.08	5.23	1051794
1997-12-30	5.23	5.35	5.21	5.30	2098800
1997-12-31	5.29	5.38	5.23	5.31	1593000
1998-01-02	5.30	5.41	5.15	5.35	1348794
1998-01-05	5.44	5.50	5.15	5.17	2719194
1998-01-06	5.15	5.17	5.06	5.10	1935000
1998-01-07	5.08	5.17	4.99	5.09	2617200
1998-01-08	5.10	5.27	5.08	5.16	1363194
1998-01-09	5.17	5.19	4.99	5.06	1060794
1998-01-12	5.02	5.04	4.92	5.02	1974600
1998-01-13	5.02	5.17	5.02	5.14	931194
1998-01-14	5.15	5.45	5.15	5.45	6558594
1998-01-15	5.46	5.47	5.25	5.38	4205394
1998-01-16	5.40	5.56	5.38	5.52	2682594
1998-01-20	5.52	5.56	5.40	5.47	2770200
1998-01-21	5.44	5.50	5.42	5.42	501594
1998-01-22	5.38	5.53	5.38	5.48	917394
1998-01-23	5.33	5.58	5.17	5.54	3445794
1998-01-26	5.54	5.58	5.42	5.43	998394
1998-01-27	5.42	5.46	5.17	5.29	1727394
1998-01-28	5.29	5.31	5.05	5.05	1804194
1998-01-29	5.06	5.35	5.06	5.29	2300400
1998-01-30	5.31	5.35	5.18	5.18	812994
1998-02-02	5.21	5.27	5.15	5.19	785394
1998-02-03	5.19	5.21	5.09	5.13	926394
1998-02-04	5.13	5.16	5.02	5.06	1071000
1998-02-05	5.10	5.39	5.04	5.05	4534794
1998-02-06	5.05	5.33	5.05	5.29	1459194
1998-02-09	5.34	5.41	5.29	5.40	1053594
1998-02-10	5.38	5.60	5.35	5.56	2260194
1998-02-11	5.58	5.69	5.54	5.63	2066994
1998-02-12	5.63	5.69	5.50	5.67	1711194
1998-02-13	5.65	5.67	5.55	5.55	443994
1998-02-17	5.59	5.59	5.36	5.47	1355400
1998-02-18	5.44	5.52	5.40	5.41	1060794
1998-02-19	5.43	5.49	5.41	5.46	999594
1998-02-20	5.44	5.50	5.40	5.44	691200
1998-02-23	5.42	5.46	5.29	5.33	754200
1998-02-24	5.35	5.58	5.35	5.53	1293594
1998-02-25	5.52	5.63	5.51	5.58	1451994
1998-02-26	5.58	5.84	5.58	5.80	1908594
1998-02-27	5.79	5.83	5.73	5.80	2463594
1998-03-02	5.79	5.90	5.77	5.83	3136794
1998-03-03	5.79	5.93	5.75	5.93	2635200
1998-03-04	5.94	6.05	5.92	6.04	2119194
1998-03-05	5.98	6.02	5.94	6.02	1481994
1998-03-06	6.02	6.06	5.99	6.02	607194
1998-03-09	6.00	6.08	5.98	6.05	482400
1998-03-10	6.05	6.15	6.05	6.15	586800
1998-03-11	6.17	6.17	6.08	6.08	1103400
1998-03-12	6.13	6.13	6.00	6.02	440394
1998-03-13	6.03	6.08	6.00	6.07	490794
1998-03-16	6.08	6.08	6.02	6.07	332394
1998-03-17	6.08	6.08	6.02	6.04	1299600
1998-03-18	6.06	6.06	5.97	6.03	987594
1998-03-19	6.04	6.15	6.03	6.13	2296194
1998-03-20	6.15	6.21	6.08	6.10	2085594
1998-03-23	6.11	6.15	6.04	6.08	1517400
1998-03-24	6.11	6.13	6.05	6.10	1066194
1998-03-25	6.10	6.11	6.07	6.09	1100994
1998-03-26	6.07	6.10	6.00	6.00	3530994
1998-03-27	6.00	6.03	5.88	5.89	1901394
1998-03-30	5.91	5.92	5.69	5.69	2283594
1998-03-31	5.73	5.83	5.73	5.78	1332000
1998-04-01	5.80	5.83	5.67	5.73	2165994
1998-04-02	5.73	5.75	5.61	5.73	1510794
1998-04-03	5.74	5.88	5.68	5.86	1606794
1998-04-06	6.02	6.07	5.85	5.88	2990994
1998-04-07	5.88	5.92	5.73	5.81	857394
1998-04-08	5.75	5.83	5.75	5.78	499794
1998-04-09	5.81	5.81	5.73	5.73	257400
1998-04-13	5.75	5.75	5.56	5.65	1042200
1998-04-14	5.66	5.67	5.58	5.65	1297800
1998-04-15	5.64	5.72	5.64	5.67	407394
1998-04-16	5.73	6.15	5.71	6.03	3199194
1998-04-17	6.03	6.03	5.94	6.02	2483394
1998-04-20	6.01	6.04	5.98	6.02	551994
1998-04-21	6.08	6.28	6.06	6.08	1779594
1998-04-22	6.09	6.14	5.98	6.06	4610994
1998-04-23	6.08	6.08	5.81	5.81	1030794
1998-04-24	5.82	5.86	5.60	5.65	2020194
1998-04-27	5.58	5.63	5.29	5.48	1993794
1998-04-28	5.52	5.73	5.52	5.70	2897394
1998-04-29	5.70	5.75	5.60	5.67	2575194
1998-04-30	5.71	5.94	5.71	5.82	1384200
1998-05-01	5.89	6.15	5.89	6.13	4550994
1998-05-04	6.17	6.23	6.04	6.20	1670994
1998-05-05	6.13	6.15	5.88	5.94	1784394
1998-05-06	5.92	5.99	5.90	5.97	544794
1998-05-07	5.96	6.00	5.75	5.88	978594
1998-05-08	5.85	5.96	5.72	5.84	1066794
1998-05-11	5.85	6.10	5.85	6.00	1347594
1998-05-12	6.06	6.13	5.74	5.79	1138794
1998-05-13	5.79	6.04	5.79	5.88	1273794
1998-05-14	5.83	5.88	5.66	5.73	1374594
1998-05-15	5.73	5.94	5.67	5.91	2421594
1998-05-18	5.94	6.07	5.94	6.00	2155194
1998-05-19	6.04	6.07	5.88	5.94	844794
1998-05-20	5.96	6.04	5.89	5.98	661194
1998-05-21	6.04	6.09	5.99	6.07	518994
1998-05-22	6.06	6.08	5.85	5.88	562794
1998-05-26	5.90	6.03	5.90	5.98	809394
1998-05-27	5.88	5.92	5.66	5.77	1010994
1998-05-28	5.77	5.82	5.73	5.78	317994
1998-05-29	5.77	5.82	5.60	5.63	577800
1998-06-01	5.58	5.65	5.54	5.58	671400
1998-06-02	5.61	5.64	5.52	5.64	892800
1998-06-03	5.65	5.71	5.56	5.59	1897200
1998-06-04	5.56	5.67	5.54	5.67	731394
1998-06-05	5.67	5.70	5.54	5.65	579600
1998-06-08	5.58	5.70	5.58	5.67	565200
1998-06-09	5.65	5.71	5.55	5.60	583200
1998-06-10	5.52	5.73	5.49	5.67	911394
1998-06-11	5.67	5.67	5.48	5.50	8666394
1998-06-12	5.52	5.56	5.44	5.56	2004594
1998-06-15	5.48	5.54	5.48	5.48	580794
1998-06-16	5.54	5.79	5.52	5.78	3064194
1998-06-17	5.83	5.93	5.76	5.82	1913400
1998-06-18	5.79	6.14	5.79	6.05	3085794
1998-06-19	6.10	6.27	6.03	6.27	2018394
1998-06-22	6.25	6.27	6.06	6.23	2255400
1998-06-23	6.23	6.73	6.22	6.63	6321600
1998-06-24	7.13	7.27	6.59	6.74	10157994
1998-06-25	6.72	6.96	6.42	6.44	2412594
1998-06-26	6.41	6.54	6.29	6.46	2292594
1998-06-29	6.48	6.75	6.45	6.75	1290600
1998-06-30	6.77	6.83	6.58	6.63	1607994
1998-07-01	6.68	7.02	6.65	7.00	1693800
1998-07-02	7.00	7.29	6.92	6.98	4590000
1998-07-06	7.00	7.00	6.85	6.97	1918800
1998-07-07	6.96	7.00	6.80	6.88	1674594
1998-07-08	6.90	6.99	6.83	6.99	1183794
1998-07-09	7.00	7.17	6.97	7.06	2104200
1998-07-10	7.17	7.63	7.13	7.45	6237000
1998-07-13	7.52	7.58	7.35	7.54	2833794
1998-07-14	7.65	8.05	7.60	7.88	4141194
1998-07-15	8.00	8.10	7.90	8.01	4612194
1998-07-16	8.08	8.08	7.79	7.85	4703994
1998-07-17	7.88	7.88	7.63	7.70	1345794
1998-07-20	7.65	7.88	7.65	7.79	1481994
1998-07-21	7.81	7.81	7.63	7.71	1395000
1998-07-22	7.69	7.71	7.44	7.55	1492794
1998-07-23	7.56	7.63	7.29	7.33	1970394
1998-07-24	7.35	7.43	7.30	7.40	2847600
1998-07-27	7.38	7.40	7.08	7.18	2954994
1998-07-28	7.21	7.30	7.13	7.18	2830794
1998-07-29	7.17	7.50	7.17	7.48	2376000
1998-07-30	7.53	7.88	7.52	7.80	4220394
1998-07-31	7.79	8.04	7.54	7.54	4321800
1998-08-03	7.56	7.59	7.42	7.45	1433994
1998-08-04	7.46	7.52	7.24	7.24	1877994
1998-08-05	7.27	7.29	6.69	6.96	3381594
1998-08-06	6.94	7.33	6.90	7.31	1872594
1998-08-07	7.35	7.52	7.25	7.33	1972194
1998-08-10	7.33	7.51	7.29	7.39	1079394
1998-08-11	7.25	7.38	7.23	7.31	944394
1998-08-12	7.38	7.82	7.35	7.75	4079394
1998-08-13	7.81	7.95	7.69	7.75	1243800
1998-08-14	7.85	7.90	7.23	7.36	2210400
1998-08-17	7.33	7.69	7.27	7.50	1892994
1998-08-18	7.54	7.55	7.32	7.46	1027194
1998-08-19	7.47	7.51	7.40	7.42	346194
1998-08-20	7.42	7.56	7.39	7.54	996594
1998-08-21	7.44	7.63	7.33	7.57	796194
1998-08-24	7.56	7.63	7.40	7.46	554400
1998-08-25	7.50	7.66	7.45	7.65	3348594
1998-08-26	7.52	7.74	7.52	7.63	1624194
1998-08-27	7.63	7.65	7.24	7.26	1755000
1998-08-28	7.32	7.33	6.70	7.02	3203394
1998-08-31	7.02	7.04	6.25	6.25	1948194
1998-09-01	6.21	6.35	5.59	6.31	7046394
1998-09-02	6.42	6.79	6.38	6.63	2680200
1998-09-03	6.50	6.67	6.45	6.52	971394
1998-09-04	6.63	6.73	6.44	6.51	1520394
1998-09-08	6.71	7.10	6.60	7.04	1280394
1998-09-09	7.05	7.05	6.88	6.90	706794
1998-09-10	6.73	6.78	6.61	6.61	847194
1998-09-11	6.68	6.69	6.56	6.68	1466394
1998-09-14	6.77	6.91	6.76	6.83	484200
1998-09-15	6.71	7.33	6.69	7.33	2097000
1998-09-16	7.35	7.40	7.04	7.13	692394
1998-09-17	6.83	7.16	6.81	7.00	1354794
1998-09-18	6.96	7.34	6.96	7.29	1848600
1998-09-21	7.08	7.63	7.06	7.63	1756800
1998-09-22	7.71	7.85	7.54	7.58	2309994
1998-09-23	7.64	7.77	7.55	7.71	1489194
1998-09-24	7.65	7.77	7.64	7.65	273600
1998-09-25	7.54	7.71	7.49	7.58	614394
1998-09-28	7.57	7.75	7.48	7.72	1757994
1998-09-29	7.69	7.98	7.69	7.86	1901394
1998-09-30	7.63	7.96	7.63	7.77	2638194
1998-10-01	7.66	7.69	7.38	7.50	2054394
1998-10-02	7.50	7.78	7.50	7.75	1554594
1998-10-05	7.69	7.94	7.57	7.83	1114794
1998-10-06	7.93	7.99	7.57	7.67	2192400
1998-10-07	7.60	7.63	6.82	7.40	4027794
1998-10-08	7.13	7.13	6.46	6.71	4162194
1998-10-09	6.80	7.00	6.65	6.97	1879794
1998-10-12	7.04	7.21	6.98	7.09	3331800
1998-10-13	7.04	7.13	7.00	7.00	362994
1998-10-14	7.03	7.42	6.94	7.13	2713794
1998-10-15	7.10	7.46	7.02	7.40	1107000
1998-10-16	7.46	7.88	7.40	7.69	1382994
1998-10-19	7.73	8.08	7.67	8.03	1508400
1998-10-20	8.21	8.50	8.00	8.00	2080800
1998-10-21	8.11	8.34	7.71	8.19	5012394
1998-10-22	8.17	8.46	8.13	8.39	1601394
1998-10-23	8.17	8.19	7.83	8.00	1649994
1998-10-26	8.13	8.13	7.78	7.80	1131594
1998-10-27	7.88	8.06	7.77	7.90	1620594
1998-10-28	7.85	8.28	7.75	8.20	2380794
1998-10-29	8.27	8.29	8.10	8.18	437994
1998-10-30	8.21	8.31	8.15	8.19	1993194
1998-11-02	8.21	8.22	8.15	8.18	992994
1998-11-03	8.15	8.15	7.84	7.92	1368594
1998-11-04	7.83	7.88	7.50	7.65	2149794
1998-11-05	7.60	7.67	7.18	7.29	2008194
1998-11-06	7.32	7.61	7.21	7.46	2680200
1998-11-09	7.65	7.83	7.46	7.71	3133194
1998-11-10	7.73	7.81	7.58	7.77	3646194
1998-11-11	7.82	8.08	7.77	8.00	4000194
1998-11-12	7.99	7.99	7.73	7.75	1875600
1998-11-13	7.77	7.83	7.64	7.70	1489194
1998-11-16	7.67	7.85	7.66	7.84	1453794
1998-11-17	7.81	8.06	7.81	8.00	4190400
1998-11-18	7.98	8.18	7.94	8.18	2932200
1998-11-19	8.17	8.33	8.17	8.27	1090800
1998-11-20	8.32	8.33	8.09	8.16	1754394
1998-11-23	8.17	8.23	8.00	8.04	2343600
1998-11-24	8.06	8.13	7.77	7.86	1791000
1998-11-25	7.85	8.13	7.85	8.13	836394
1998-11-27	8.14	8.17	8.06	8.11	346794
1998-11-30	8.16	8.33	7.92	7.93	1612194
1998-12-01	7.89	8.29	7.75	8.26	2683800
1998-12-02	8.25	8.48	8.18	8.46	2873994
1998-12-03	8.48	8.52	8.38	8.42	1179594
1998-12-04	8.44	9.02	8.25	8.90	2241594
1998-12-07	8.96	9.02	8.55	8.63	2632194
1998-12-08	8.58	8.75	8.58	8.69	1611000
1998-12-09	8.71	8.77	8.50	8.73	1356594
1998-12-10	8.73	8.96	8.69	8.76	2353194
1998-12-11	8.75	9.15	8.71	8.93	3298194
1998-12-14	8.94	9.09	8.90	9.03	4104594
1998-12-15	9.08	9.31	8.88	9.27	1834794
1998-12-16	9.27	9.27	8.94	9.00	1469394
1998-12-17	9.06	9.16	8.98	9.10	346794
1998-12-18	9.15	9.36	9.07	9.15	838800
1998-12-21	9.25	9.46	9.19	9.44	706194
1998-12-22	9.46	9.60	9.31	9.52	1186200
1998-12-23	9.65	9.75	9.46	9.56	3346200
1998-12-24	9.60	9.66	9.57	9.65	808200
1998-12-28	9.61	9.83	9.50	9.58	1489194
1998-12-29	9.52	9.68	9.44	9.58	1144194
1998-12-30	9.58	9.69	9.48	9.52	638394
1998-12-31	9.54	9.66	9.43	9.57	527994
1999-01-04	9.63	9.85	9.56	9.65	1562400
1999-01-05	9.63	9.73	9.50	9.68	1697400
1999-01-06	9.74	10.25	9.67	10.21	6319194
1999-01-07	10.18	10.19	9.88	10.04	1497600
1999-01-08	10.04	10.17	9.79	9.89	2159394
1999-01-11	9.98	10.27	9.94	10.27	1075194
1999-01-12	10.23	10.48	10.04	10.05	2180394
1999-01-13	9.71	10.09	9.60	10.08	3810600
1999-01-14	10.14	10.56	10.08	10.21	4026600
1999-01-15	10.29	10.33	10.15	10.27	3292200
1999-01-19	10.35	11.02	10.29	11.02	6307200
1999-01-20	11.42	11.54	10.74	11.05	6391800
1999-01-21	10.92	10.99	9.92	10.23	4210794
1999-01-22	10.13	10.65	9.98	10.56	2579400
1999-01-25	10.63	10.63	10.24	10.46	1470600
1999-01-26	10.51	10.63	10.35	10.51	4787394
1999-01-27	10.52	10.56	10.30	10.53	2156994
1999-01-28	10.56	11.00	10.33	11.00	4257000
1999-01-29	11.04	11.04	10.58	10.83	1557594
1999-02-01	11.00	11.02	10.67	10.69	1333800
1999-02-02	10.64	10.69	10.29	10.33	3214800
1999-02-03	10.29	10.81	10.23	10.81	2750994
1999-02-04	10.79	10.79	10.27	10.29	1497600
1999-02-05	10.38	10.39	9.94	10.04	3089994
1999-02-08	10.07	10.33	10.07	10.24	3107994
1999-02-09	10.27	10.44	9.81	9.81	3919794
1999-02-10	9.78	9.98	9.48	9.98	3347394
1999-02-11	10.00	10.86	9.70	10.79	3962994
1999-02-12	10.54	10.58	9.92	10.07	3116994
1999-02-16	10.25	10.48	10.00	10.08	1341000
1999-02-17	10.07	10.74	10.00	10.49	2731794
1999-02-18	10.38	11.33	10.20	11.20	3071994
1999-02-19	11.32	11.42	11.08	11.21	2345994
1999-02-22	11.23	12.42	11.21	12.03	3884400
1999-02-23	12.08	12.19	11.80	11.94	1331394
1999-02-24	11.92	12.00	11.48	11.48	628200
1999-02-25	11.49	11.49	10.89	10.95	2207994
1999-02-26	11.04	11.46	10.96	11.31	1292994
1999-03-01	11.42	11.44	11.06	11.19	1172994
1999-03-02	11.23	11.38	10.90	10.90	1219794
1999-03-03	11.04	11.18	10.74	10.97	4330800
1999-03-04	11.10	11.48	11.00	11.48	2018994
1999-03-05	11.58	11.75	11.56	11.71	2251194
1999-03-08	11.66	11.92	11.48	11.90	2378994
1999-03-09	11.83	11.91	11.71	11.79	1823994
1999-03-10	11.88	12.33	11.81	12.23	2557800
1999-03-11	12.31	12.50	12.24	12.45	2247594
1999-03-12	12.47	12.47	11.79	11.84	1932594
1999-03-15	11.79	12.11	11.79	11.99	1648194
1999-03-16	12.02	12.04	11.90	11.95	2377194
1999-03-17	11.97	11.97	11.42	11.43	1195200
1999-03-18	11.47	11.72	11.30	11.72	1508400
1999-03-19	11.73	11.73	11.43	11.69	1127394
1999-03-22	11.28	11.28	10.56	10.79	8491194
1999-03-23	10.94	11.02	10.68	10.79	4760394
1999-03-24	10.92	10.92	10.65	10.71	1610394
1999-03-25	10.90	10.98	10.77	10.85	2650794
1999-03-26	10.82	10.83	10.48	10.49	1474794
1999-03-29	10.58	10.79	10.54	10.57	1226394
1999-03-30	10.63	10.66	10.35	10.35	1936194
1999-03-31	10.35	10.52	10.13	10.25	2178000
1999-04-01	10.29	10.38	10.13	10.29	1330794
1999-04-05	10.41	10.59	10.28	10.57	1285794
1999-04-06	10.63	10.67	10.45	10.58	1491594
1999-04-07	10.72	11.06	10.67	10.92	4210200
1999-04-08	11.06	11.06	10.69	10.79	2735394
1999-04-09	10.88	10.88	10.75	10.82	2345400
1999-04-12	10.71	11.51	10.71	11.50	5437800
1999-04-13	11.53	11.61	11.21	11.31	2268594
1999-04-14	11.39	11.43	11.13	11.15	2071194
1999-04-15	11.23	11.24	10.32	10.54	2903994
1999-04-16	10.61	10.68	10.29	10.35	1180800
1999-04-19	10.36	10.36	9.35	9.46	3099600
1999-04-20	9.83	10.25	9.82	10.23	3994200
1999-04-21	10.31	10.67	10.21	10.60	2421594
1999-04-22	10.83	11.05	10.82	11.03	1173600
1999-04-23	11.67	11.68	10.92	10.97	2992794
1999-04-26	11.00	11.00	10.67	10.71	1360800
1999-04-27	10.85	11.17	10.83	11.04	3846600
1999-04-28	11.08	11.08	10.48	10.54	1214394
1999-04-29	10.58	10.67	10.06	10.60	2728194
1999-04-30	10.65	10.65	10.04	10.48	3031794
1999-05-03	10.58	11.02	10.44	10.99	2944800
1999-05-04	10.85	10.93	10.63	10.69	1996794
1999-05-05	11.58	12.23	11.27	12.22	9361194
1999-05-06	12.19	12.54	11.81	12.23	3463200
1999-05-07	12.21	12.33	12.00	12.17	1477800
1999-05-10	12.63	12.88	12.29	12.63	1652400
1999-05-11	12.75	13.44	12.75	13.00	1558194
1999-05-12	13.04	13.27	12.83	13.23	1207194
1999-05-13	13.29	13.29	12.52	12.79	753594
1999-05-14	12.63	12.96	12.02	12.27	1134900
1999-05-17	12.29	12.35	11.73	12.33	1035000
1999-05-18	12.42	12.48	11.88	11.98	794994
1999-05-19	12.21	12.88	12.00	12.81	2651994
1999-05-20	12.83	13.06	12.58	12.73	612900
1999-05-21	12.83	12.83	12.08	12.21	471294
1999-05-24	12.35	12.49	11.96	12.08	713700
1999-05-25	12.17	12.21	11.29	11.40	899394
1999-05-26	11.60	11.88	11.29	11.75	1717494
1999-05-27	11.79	11.94	11.54	11.81	649800
1999-05-28	11.88	12.04	11.71	12.02	515094
1999-06-01	11.96	12.38	11.75	12.13	790200
1999-06-02	12.21	12.21	11.21	11.67	1356594
1999-06-03	11.71	11.79	11.46	11.46	493494
1999-06-04	11.67	11.88	11.60	11.67	505800
1999-06-07	11.67	11.67	11.04	11.35	850194
1999-06-08	11.21	11.75	11.08	11.31	1392894
1999-06-09	11.42	11.48	11.13	11.33	943200
1999-06-10	11.35	11.35	10.67	10.81	933894
1999-06-11	11.08	11.08	10.08	10.15	1055394
1999-06-14	10.33	10.56	10.08	10.31	3049200
1999-06-15	10.33	11.19	10.33	10.96	3255594
1999-06-16	11.33	11.81	11.25	11.46	1667994
1999-06-17	11.42	12.21	11.33	12.08	957894
1999-06-18	11.88	11.96	11.40	11.63	606294
1999-06-21	11.79	11.96	11.50	11.54	596094
1999-06-22	11.48	11.83	11.46	11.46	614700
1999-06-23	11.46	11.90	11.33	11.90	968094
1999-06-24	11.58	11.63	11.21	11.48	909294
1999-06-25	11.55	11.75	11.19	11.35	560094
1999-06-28	11.33	11.96	11.33	11.96	332100
1999-06-29	11.98	12.15	11.88	12.00	480894
1999-06-30	12.00	12.42	11.67	11.94	525894
1999-07-01	11.97	12.38	11.83	12.33	460800
1999-07-02	12.50	12.75	12.17	12.19	947700
1999-07-06	12.08	12.08	11.67	11.81	571194
1999-07-07	11.79	12.50	11.75	12.38	503394
1999-07-08	12.21	12.33	11.96	12.31	500694
1999-07-09	12.31	12.46	12.17	12.42	358200
1999-07-12	12.50	12.79	12.38	12.63	578994
1999-07-13	12.52	12.75	12.33	12.67	482094
1999-07-14	12.77	12.79	12.23	12.46	287394
1999-07-15	12.46	12.50	12.21	12.29	325494
1999-07-16	12.35	12.44	12.17	12.29	572400
1999-07-19	12.33	12.63	12.29	12.58	837594
1999-07-20	12.53	12.75	12.44	12.46	454500
1999-07-21	12.48	12.96	12.46	12.85	632700
1999-07-22	12.78	12.79	12.08	12.08	488700
1999-07-23	12.13	12.29	11.77	12.08	525600
1999-07-26	11.79	11.83	11.54	11.56	1294494
1999-07-27	11.76	12.13	11.65	12.06	666294
1999-07-28	12.11	12.27	11.90	12.17	788094
1999-07-29	11.90	11.96	11.63	11.75	382500
1999-07-30	11.82	12.00	11.73	11.90	281994
1999-08-02	11.77	11.88	11.54	11.63	440394
1999-08-03	11.58	11.67	11.04	11.15	557100
1999-08-04	11.15	11.38	11.08	11.13	369594
1999-08-05	11.13	11.17	10.60	10.96	678294
1999-08-06	10.81	11.02	10.54	10.98	261294
1999-08-09	10.90	10.96	10.56	10.67	1251294
1999-08-10	10.50	10.65	10.29	10.46	943794
1999-08-11	10.50	10.79	10.48	10.75	1127094
1999-08-12	10.75	10.85	10.00	10.04	831894
1999-08-13	10.29	10.58	10.27	10.48	935394
1999-08-16	10.48	10.88	10.44	10.63	746100
1999-08-17	10.76	11.02	10.76	10.96	2055294
1999-08-18	10.98	11.27	10.98	11.13	928800
1999-08-19	11.10	11.10	10.69	10.94	506700
1999-08-20	11.00	11.08	10.50	10.67	965394
1999-08-23	10.75	10.79	10.38	10.58	916200
1999-08-24	10.60	10.63	10.17	10.33	2078100
1999-08-25	10.38	10.54	9.92	10.54	1447200
1999-08-26	10.56	10.56	10.17	10.23	960300
1999-08-27	10.23	10.29	10.04	10.06	529494
1999-08-30	10.19	10.21	10.02	10.10	662094
1999-08-31	10.04	10.10	9.44	9.81	1094994
1999-09-01	9.81	10.13	9.71	10.00	826200
1999-09-02	9.99	10.31	9.83	10.15	986694
1999-09-03	10.33	10.83	10.27	10.81	741600
1999-09-07	10.83	11.19	10.81	10.90	774900
1999-09-08	10.83	10.98	10.75	10.98	905994
1999-09-09	10.94	11.13	10.79	11.08	378900
1999-09-10	10.98	11.21	10.83	10.92	2377800
1999-09-13	10.88	11.02	10.71	10.88	1828800
1999-09-14	10.82	10.88	10.60	10.73	637794
1999-09-15	10.81	10.90	10.33	10.33	601794
1999-09-16	10.54	10.67	10.44	10.63	1856394
1999-09-17	10.71	11.35	10.69	11.31	1069794
1999-09-20	11.29	11.52	11.08	11.21	589500
1999-09-21	11.15	11.25	10.58	10.73	309894
1999-09-22	10.71	10.75	10.46	10.58	357894
1999-09-23	10.48	10.63	9.90	10.08	3282594
1999-09-24	10.07	10.42	10.00	10.23	1207194
1999-09-27	10.46	10.67	10.19	10.27	959400
1999-09-28	10.27	10.56	10.10	10.54	1726200
1999-09-29	10.60	11.10	10.60	11.08	828900
1999-09-30	11.15	12.13	11.15	12.02	1647294
1999-10-01	12.00	12.02	11.42	11.71	834300
1999-10-04	11.67	12.33	11.63	12.27	1137894
1999-10-05	12.31	12.54	11.88	12.02	749094
1999-10-06	11.85	12.06	11.85	12.02	848700
1999-10-07	12.00	12.17	11.73	11.92	1000494
1999-10-08	11.88	12.10	11.88	12.06	467694
1999-10-11	12.08	12.29	12.06	12.17	312894
1999-10-12	12.15	12.15	11.65	11.79	308394
1999-10-13	11.69	11.69	11.25	11.33	472794
1999-10-14	11.38	11.38	11.04	11.13	542394
1999-10-15	11.08	11.23	10.65	10.71	836694
1999-10-18	10.77	10.94	10.65	10.69	510300
1999-10-19	10.96	11.06	10.81	11.04	681594
1999-10-20	11.04	11.58	11.04	11.58	532194
1999-10-21	11.42	11.79	11.29	11.58	288294
1999-10-22	11.67	11.94	11.67	11.83	1209294
1999-10-25	11.65	11.71	11.29	11.71	599400
1999-10-26	11.63	11.69	11.02	11.06	730800
1999-10-27	11.06	11.42	11.00	11.27	1103094
1999-10-28	11.31	11.96	11.31	11.94	1163700
1999-10-29	12.04	12.69	12.02	12.67	1221894
1999-11-01	12.58	12.67	12.29	12.42	402594
1999-11-02	12.42	12.42	11.84	12.04	902700
1999-11-03	12.04	12.08	11.71	11.73	1316094
1999-11-04	11.77	12.33	11.75	12.31	548100
1999-11-05	12.45	12.88	12.23	12.29	578700
1999-11-08	12.38	13.50	12.35	13.42	916794
1999-11-09	13.48	14.06	13.42	13.48	875094
1999-11-10	13.48	13.67	13.13	13.44	1030500
1999-11-11	13.52	13.71	13.31	13.65	2095794
1999-11-12	13.71	14.54	13.52	14.46	2802600
1999-11-15	14.54	14.54	13.71	13.77	322200
1999-11-16	13.88	14.71	13.83	14.67	1107900
1999-11-17	14.79	14.90	14.33	14.33	1474200
1999-11-18	14.35	14.71	14.35	14.63	986994
1999-11-19	14.71	15.13	14.42	14.46	1194594
1999-11-22	14.63	14.63	13.83	14.02	561600
1999-11-23	14.04	14.15	13.33	13.33	1091394
1999-11-24	13.32	14.29	13.21	14.19	760794
1999-11-26	14.29	14.29	13.67	13.69	175794
1999-11-29	13.73	14.48	13.46	13.96	777600
1999-11-30	13.92	14.46	13.78	14.04	788994
1999-12-01	14.08	14.17	13.19	13.58	977694
1999-12-02	13.60	13.85	13.48	13.81	371994
1999-12-03	13.90	14.52	13.90	14.46	754200
1999-12-06	14.38	14.96	14.06	14.21	1185300
1999-12-07	14.27	14.63	14.00	14.27	945000
1999-12-08	14.25	14.56	14.19	14.46	901494
1999-12-09	14.58	16.40	14.56	16.23	1854000
1999-12-10	16.31	16.31	15.54	15.58	752994
1999-12-13	15.69	16.23	15.58	15.67	1018194
1999-12-14	15.65	15.92	15.00	15.00	921894
1999-12-15	14.98	15.79	14.83	14.98	677994
1999-12-16	15.21	15.77	15.04	15.77	581694
1999-12-17	15.85	16.38	15.79	16.25	793494
1999-12-20	16.24	16.24	15.58	15.60	580500
1999-12-21	15.69	15.98	15.50	15.96	701394
1999-12-22	15.69	16.67	15.48	16.31	543294
1999-12-23	16.50	17.71	16.45	17.71	1119294
1999-12-27	17.96	18.21	16.79	17.40	788094
1999-12-28	17.50	17.56	16.50	16.71	393594
1999-12-29	16.58	16.85	15.94	16.60	1054800
1999-12-30	16.57	17.04	16.06	16.08	479994
1999-12-31	16.17	16.17	15.71	15.96	785700
2000-01-03	16.15	16.33	15.06	15.58	2333700
2000-01-04	15.21	15.71	14.00	14.42	1063494
2000-01-05	14.25	14.33	13.63	14.04	828900
2000-01-06	13.92	15.04	13.79	14.58	1103094
2000-01-07	14.63	14.63	13.88	14.13	738594
2000-01-10	15.23	16.42	14.96	15.94	2340294
2000-01-11	16.17	16.25	14.33	14.48	2114100
2000-01-12	14.63	15.63	14.29	15.06	1530000
2000-01-13	15.31	15.98	15.27	15.92	723600
2000-01-14	16.19	16.54	16.00	16.27	985794
2000-01-18	16.04	16.46	15.65	16.17	1712700
2000-01-19	16.33	17.33	16.29	17.15	1823094
2000-01-20	17.34	17.46	16.46	16.63	841194
2000-01-21	16.79	16.92	16.27	16.54	815400
2000-01-24	16.67	16.81	16.06	16.17	607500
2000-01-25	15.92	16.00	14.88	15.23	748800
2000-01-26	15.19	15.67	14.96	15.52	524994
2000-01-27	15.63	16.58	15.44	15.52	488994
2000-01-28	15.44	15.44	14.29	14.33	538494
2000-01-31	14.51	14.52	13.58	14.38	901800
2000-02-01	14.35	14.85	13.96	14.75	470394
2000-02-02	15.21	16.00	14.96	15.63	592200
2000-02-03	16.11	16.17	15.25	16.10	537594
2000-02-04	16.14	16.46	15.90	16.17	561600
2000-02-07	16.48	16.50	15.67	15.88	570894
2000-02-08	16.13	16.13	15.71	15.94	324294
2000-02-09	16.00	16.02	15.13	15.13	300600
2000-02-10	15.17	15.54	15.00	15.54	316494
2000-02-11	15.54	15.67	15.35	15.50	427794
2000-02-14	15.46	15.54	14.69	14.81	360294
2000-02-15	14.82	15.57	14.65	15.25	260394
2000-02-16	15.13	15.13	14.33	14.42	394794
2000-02-17	14.63	14.73	13.77	14.35	504000
2000-02-18	14.35	14.38	13.17	13.17	390894
2000-02-22	13.28	13.67	13.13	13.33	1121094
2000-02-23	13.46	14.29	13.25	14.10	563994
2000-02-24	14.27	14.27	12.96	13.21	366594
2000-02-25	13.21	14.13	13.17	13.92	602694
2000-02-28	14.08	14.27	13.63	13.79	1067094
2000-02-29	14.02	14.02	13.06	13.33	819000
2000-03-01	13.32	13.77	12.42	13.54	1668600
2000-03-02	13.65	13.83	12.67	12.79	827100
2000-03-03	12.92	13.29	12.50	13.10	1003194
2000-03-06	13.27	13.33	12.92	13.04	695094
2000-03-07	13.22	13.25	12.75	12.81	472500
2000-03-08	12.83	13.17	12.77	13.08	387900
2000-03-09	13.08	13.27	12.69	13.27	1018494
2000-03-10	13.19	13.44	12.69	12.71	1361094
2000-03-13	12.77	12.77	11.83	12.08	2302200
2000-03-14	12.27	12.44	11.52	12.17	1299600
2000-03-15	12.58	12.92	12.33	12.69	1045194
2000-03-16	12.92	13.56	12.75	13.56	879594
2000-03-17	13.29	13.43	13.00	13.10	249300
2000-03-20	13.29	13.56	12.88	12.90	705600
2000-03-21	13.00	13.17	12.52	12.77	865194
2000-03-22	12.75	12.77	12.27	12.50	1946094
2000-03-23	12.31	12.73	12.13	12.65	1341900
2000-03-24	12.75	12.81	12.29	12.60	1740600
2000-03-27	12.54	12.94	12.04	12.73	1173600
2000-03-28	12.75	12.75	12.13	12.19	797694
2000-03-29	12.17	12.40	12.00	12.29	779094
2000-03-30	12.25	12.79	12.21	12.46	635094
2000-03-31	12.54	13.75	12.54	13.75	699894
2000-04-03	13.38	14.25	13.33	13.92	861594
2000-04-04	13.83	14.42	12.75	13.65	965994
2000-04-05	13.25	13.81	12.96	12.98	703194
2000-04-06	13.15	13.27	12.71	13.07	423594
2000-04-07	13.13	13.23	12.88	13.10	152394
2000-04-10	12.85	13.10	12.58	12.58	295200
2000-04-11	12.64	12.67	12.00	12.04	915894
2000-04-12	12.08	13.44	12.02	13.19	1201794
2000-04-13	13.19	13.50	12.31	12.31	347994
2000-04-14	12.17	12.38	11.67	11.69	1183794
2000-04-17	11.75	12.15	11.17	12.15	1301694
2000-04-18	12.00	12.08	11.58	11.94	1161294
2000-04-19	12.04	12.17	11.81	12.04	882594
2000-04-20	11.96	12.17	11.54	12.10	456894
2000-04-24	11.94	12.67	11.58	12.58	754200
2000-04-25	12.63	13.56	12.31	13.50	759600
2000-04-26	13.35	13.56	13.02	13.10	392094
2000-04-27	12.85	13.44	12.67	13.29	631194
2000-04-28	13.23	13.25	12.58	13.00	284094
2000-05-01	13.06	13.06	12.67	12.79	204300
2000-05-02	12.63	12.69	11.88	11.92	712494
2000-05-03	11.83	11.83	10.75	10.98	1967994
2000-05-04	11.10	12.04	10.71	11.75	808200
2000-05-05	11.69	11.92	11.46	11.46	1178394
2000-05-08	11.42	11.54	11.23	11.25	1358694
2000-05-09	11.34	11.38	10.83	11.02	1941300
2000-05-10	10.77	10.90	10.44	10.50	2166300
2000-05-11	10.75	10.83	10.44	10.83	1006200
2000-05-12	11.04	11.06	10.71	10.71	353394
2000-05-15	11.03	11.04	10.60	10.88	839094
2000-05-16	11.00	11.04	10.85	10.96	302694
2000-05-17	10.88	10.88	10.21	10.33	643194
2000-05-18	10.33	10.67	10.17	10.21	532800
2000-05-19	10.17	10.19	9.88	9.92	247194
2000-05-22	10.02	10.04	9.31	9.98	875994
2000-05-23	9.96	10.38	9.90	10.04	491694
2000-05-24	10.04	10.54	9.92	10.46	369594
2000-05-25	10.54	11.02	10.48	10.50	517500
2000-05-26	10.50	10.65	10.42	10.42	105894
2000-05-30	11.06	11.54	11.06	11.38	689694
2000-05-31	11.32	12.81	11.13	12.52	1110894
2000-06-01	12.54	12.60	12.11	12.29	431394
2000-06-02	12.46	13.08	12.42	12.73	288594
2000-06-05	12.73	13.00	12.33	12.33	269100
2000-06-06	11.54	12.00	11.54	11.69	293694
2000-06-07	11.75	11.90	11.60	11.73	601494
2000-06-08	11.81	11.83	11.50	11.50	262800
2000-06-09	11.77	12.06	11.67	12.04	168894
2000-06-12	11.92	12.06	11.85	11.94	124794
2000-06-13	11.88	11.88	11.58	11.77	314394
2000-06-14	11.75	11.98	11.67	11.79	642294
2000-06-15	11.92	12.23	11.69	12.19	781494
2000-06-16	11.60	12.33	11.59	11.88	330894
2000-06-19	11.88	12.33	11.73	12.23	215694
2000-06-20	12.21	12.23	11.58	11.63	591300
2000-06-21	11.60	12.08	11.54	11.92	543894
2000-06-22	12.00	12.48	11.75	12.06	343800
2000-06-23	12.04	12.10	11.73	11.73	149400
2000-06-26	11.83	12.06	11.67	12.00	185094
2000-06-27	11.88	12.54	11.79	12.38	403794
2000-06-28	12.52	13.15	12.31	12.60	490194
2000-06-29	12.61	12.67	11.83	12.29	273294
2000-06-30	12.42	13.25	12.25	12.96	452094
2000-07-03	13.00	13.08	12.42	13.04	500094
2000-07-05	13.08	13.25	12.50	12.75	860694
2000-07-06	12.75	12.75	12.31	12.67	434700
2000-07-07	12.50	12.92	12.50	12.65	112500
2000-07-10	12.64	12.65	11.83	11.94	347694
2000-07-11	11.92	11.96	11.63	11.88	193500
2000-07-12	12.06	12.10	11.58	11.63	790200
2000-07-13	11.77	12.29	11.77	12.23	484794
2000-07-14	12.19	12.29	12.00	12.29	146094
2000-07-17	12.29	12.38	12.08	12.35	225594
2000-07-18	12.33	12.38	11.88	12.00	218094
2000-07-19	12.04	12.04	11.71	11.92	240300
2000-07-20	11.92	12.15	11.81	12.08	160200
2000-07-21	11.85	12.02	11.42	11.44	273600
2000-07-24	11.42	11.71	11.02	11.02	1131894
2000-07-25	11.17	11.44	11.06	11.40	650700
2000-07-26	11.38	11.38	11.03	11.27	1022694
2000-07-27	11.17	11.44	11.17	11.29	227094
2000-07-28	11.17	11.17	10.17	10.25	2588094
2000-07-31	10.42	11.25	10.38	11.25	602694
2000-08-01	11.09	11.13	10.83	10.85	225900
2000-08-02	10.81	10.96	10.58	10.83	902700
2000-08-03	10.67	11.35	10.58	11.27	678894
2000-08-04	11.33	11.38	10.94	11.02	539100
2000-08-07	11.13	11.17	10.75	10.79	326394
2000-08-08	11.38	11.42	10.42	10.58	1418694
2000-08-09	10.65	11.08	10.54	10.85	846294
2000-08-10	10.94	11.08	10.88	11.00	333900
2000-08-11	10.90	11.06	10.75	10.92	222594
2000-08-14	10.96	11.04	10.71	10.98	254994
2000-08-15	11.01	11.77	10.94	11.67	420894
2000-08-16	11.69	12.29	11.69	11.96	334800
2000-08-17	12.19	12.92	12.13	12.73	1580694
2000-08-18	12.67	13.04	12.46	12.67	709494
2000-08-21	12.63	12.71	12.31	12.42	219894
2000-08-22	12.45	12.67	12.40	12.44	161694
2000-08-23	12.26	12.38	12.15	12.37	311094
2000-08-24	12.29	12.50	12.27	12.46	270900
2000-08-25	12.35	12.71	12.35	12.52	202794
2000-08-28	12.46	12.69	12.29	12.29	155394
2000-08-29	12.38	12.39	12.04	12.15	345894
2000-08-30	12.27	12.33	11.98	12.33	210894
2000-08-31	12.28	12.31	12.04	12.23	190194
2000-09-01	12.24	12.60	12.23	12.46	193500
2000-09-05	12.38	12.44	11.79	11.85	244194
2000-09-06	11.83	12.33	11.81	12.04	252000
2000-09-07	12.17	12.17	11.88	12.00	94194
2000-09-08	12.04	12.06	11.75	11.85	181800
2000-09-11	11.75	12.19	11.67	11.94	142794
2000-09-12	11.96	12.25	11.92	11.96	337794
2000-09-13	11.94	12.65	11.92	12.46	318894
2000-09-14	12.56	12.79	12.35	12.51	284400
2000-09-15	12.46	12.48	11.81	11.93	347400
2000-09-18	11.94	12.17	11.77	12.10	295794
2000-09-19	12.27	12.40	12.02	12.04	424194
2000-09-20	12.00	12.00	11.25	11.52	914094
2000-09-21	11.54	11.96	11.48	11.67	1129794
2000-09-22	11.58	12.08	11.46	12.04	668394
2000-09-25	12.17	12.65	12.17	12.38	446694
2000-09-26	12.54	12.71	12.42	12.54	418194
2000-09-27	12.61	12.71	12.50	12.56	305100
2000-09-28	12.56	13.13	12.56	13.04	510594
2000-09-29	13.13	13.67	13.04	13.56	906300
2000-10-02	13.74	14.33	13.58	14.33	1629000
2000-10-03	14.46	14.79	13.85	14.00	1303494
2000-10-04	13.83	14.52	13.75	13.79	663300
2000-10-05	14.08	14.75	13.92	14.65	446094
2000-10-06	14.54	14.88	13.92	14.19	836394
2000-10-09	14.15	14.23	13.69	13.71	235800
2000-10-10	13.71	14.25	13.67	14.08	187794
2000-10-11	13.79	14.17	13.69	13.69	440394
2000-10-12	13.69	13.69	13.08	13.08	485694
2000-10-13	13.23	13.67	13.10	13.35	764100
2000-10-16	13.33	13.33	12.71	12.75	270000
2000-10-17	12.75	12.90	12.10	12.52	333294
2000-10-18	12.08	12.88	12.04	12.48	451494
2000-10-19	12.71	13.46	12.50	13.46	924894
2000-10-20	13.38	14.27	13.33	13.96	853200
2000-10-23	13.98	14.31	13.83	14.00	587094
2000-10-24	14.04	14.08	13.42	13.88	505494
2000-10-25	13.71	14.04	13.44	13.52	213594
2000-10-26	13.54	13.71	13.13	13.35	253194
2000-10-27	13.46	13.83	13.42	13.81	146700
2000-10-30	13.71	14.00	13.42	13.60	177594
2000-10-31	13.60	13.67	13.27	13.38	379494
2000-11-01	13.48	13.48	13.21	13.46	260394
2000-11-02	13.50	13.50	13.04	13.13	335994
2000-11-03	13.08	13.17	12.92	13.04	120294
2000-11-06	13.02	13.08	12.63	12.67	279000
2000-11-07	12.64	13.08	12.13	12.96	595494
2000-11-08	13.18	13.19	12.81	12.85	160200
2000-11-09	12.81	12.83	12.10	12.75	288900
2000-11-10	12.71	12.94	12.38	12.44	240594
2000-11-13	12.35	12.69	12.27	12.27	168594
2000-11-14	12.48	12.67	12.38	12.52	110700
2000-11-15	12.58	12.67	12.21	12.42	79200
2000-11-16	12.23	12.50	12.08	12.18	85194
2000-11-17	12.23	12.46	12.08	12.25	138294
2000-11-20	12.19	12.29	11.81	11.81	197394
2000-11-21	11.81	11.94	11.46	11.81	259494
2000-11-22	11.63	12.48	11.63	11.96	440694
2000-11-24	11.92	12.50	11.92	12.21	295794
2000-11-27	12.33	12.56	12.10	12.42	301194
2000-11-28	12.42	12.79	12.42	12.50	415194
2000-11-29	12.50	12.83	12.44	12.71	191094
2000-11-30	12.58	12.71	12.33	12.50	1136994
2000-12-01	12.54	12.71	12.31	12.42	585900
2000-12-04	12.31	12.46	12.10	12.23	180594
2000-12-05	12.81	12.83	12.13	12.23	841794
2000-12-06	12.23	12.25	11.29	11.29	1589094
2000-12-07	11.33	11.54	11.00	11.44	929094
2000-12-08	11.63	11.72	11.29	11.46	570600
2000-12-11	11.52	12.19	11.29	12.15	558594
2000-12-12	11.99	12.08	11.73	11.90	354294
2000-12-13	12.25	12.96	12.25	12.83	737694
2000-12-14	12.56	12.75	12.31	12.52	412494
2000-12-15	12.40	12.75	12.38	12.48	254394
2000-12-18	12.98	13.00	12.46	12.50	395394
2000-12-19	12.67	12.88	12.50	12.63	308394
2000-12-20	12.46	12.46	12.00	12.06	306294
2000-12-21	12.00	12.88	12.00	12.46	488394
2000-12-22	12.50	13.33	12.50	13.23	301194
2000-12-26	13.31	13.48	12.98	13.04	133200
2000-12-27	13.21	13.67	13.15	13.52	312894
2000-12-28	13.54	13.96	13.46	13.67	173394
2000-12-29	13.63	14.00	13.63	13.77	292194
2001-01-02	13.65	13.75	13.25	13.31	353094
2001-01-03	13.35	13.98	13.25	13.88	488094
2001-01-04	13.83	14.02	13.67	13.67	421794
2001-01-05	13.70	13.83	13.31	13.56	256500
2001-01-08	13.48	13.58	13.17	13.56	326994
2001-01-09	13.56	14.35	13.56	14.06	545400
2001-01-10	14.08	14.13	13.67	13.88	187200
2001-01-11	13.83	14.33	13.83	14.19	233394
2001-01-12	14.10	14.83	14.10	14.47	328500
2001-01-16	14.54	14.92	14.54	14.88	654894
2001-01-17	14.88	15.27	14.50	14.50	351900
2001-01-18	14.54	14.83	14.31	14.65	210894
2001-01-19	14.88	14.92	14.42	14.77	356994
2001-01-22	14.88	14.92	14.52	14.54	215394
2001-01-23	14.59	14.59	13.96	14.17	232494
2001-01-24	14.35	14.46	13.77	14.04	412494
2001-01-25	14.04	14.06	13.38	13.77	747000
2001-01-26	13.75	13.83	13.58	13.83	189294
2001-01-29	13.73	14.40	13.67	14.25	461094
2001-01-30	14.23	14.23	13.83	13.96	185094
2001-01-31	13.90	14.25	13.88	14.10	687294
2001-02-01	14.04	14.17	13.77	14.08	134394
2001-02-02	14.00	14.17	13.60	13.73	230994
2001-02-05	13.81	14.56	13.81	14.35	280800
2001-02-06	14.33	14.71	14.29	14.40	225000
2001-02-07	14.29	14.71	14.29	14.54	181494
2001-02-08	14.65	14.88	14.65	14.65	237894
2001-02-09	14.66	14.67	14.42	14.46	230994
2001-02-12	14.47	14.63	14.38	14.50	337794
2001-02-13	14.58	14.79	14.46	14.46	112794
2001-02-14	14.67	14.67	13.94	14.10	245394
2001-02-15	14.10	14.33	14.06	14.08	121500
2001-02-16	13.96	14.13	13.85	14.02	162000
2001-02-20	14.02	14.46	14.02	14.17	144594
2001-02-21	14.13	14.23	13.88	14.06	116100
2001-02-22	14.06	14.08	13.50	13.77	214794
2001-02-23	13.74	13.96	13.40	13.85	279594
2001-02-26	13.98	14.58	13.96	14.44	527400
2001-02-27	14.50	14.67	14.42	14.46	197694
2001-02-28	14.50	14.58	14.08	14.19	898494
2001-03-01	14.17	14.42	14.17	14.20	3120894
2001-03-02	14.19	14.50	14.06	14.27	408294
2001-03-05	14.29	14.88	14.29	14.81	526500
2001-03-06	14.98	15.13	14.83	15.06	710394
2001-03-07	15.17	15.23	15.00	15.08	236994
2001-03-08	15.04	15.08	14.75	14.94	239400
2001-03-09	14.90	14.94	14.67	14.88	211194
2001-03-12	14.71	14.96	14.13	14.21	310500
2001-03-13	14.25	14.27	13.67	13.98	213300
2001-03-14	13.71	13.85	13.54	13.60	274500
2001-03-15	13.79	14.13	13.75	13.94	242694
2001-03-16	13.83	14.19	13.79	14.02	352494
2001-03-19	14.19	14.42	14.08	14.27	141594
2001-03-20	14.29	14.40	13.77	13.90	190194
2001-03-21	13.81	13.96	13.65	13.71	146994
2001-03-22	13.85	13.85	12.90	13.25	535194
2001-03-23	13.32	13.35	12.56	12.69	283500
2001-03-26	12.90	13.31	12.79	13.31	319794
2001-03-27	13.26	13.85	13.21	13.69	417294
2001-03-28	13.53	13.83	13.46	13.67	273600
2001-03-29	13.54	13.73	13.46	13.73	117594
2001-03-30	13.75	13.92	13.60	13.73	119394
2001-04-02	13.75	14.06	13.42	13.58	242394
2001-04-03	13.56	13.56	12.79	13.06	332100
2001-04-04	12.97	13.10	12.67	12.96	246600
2001-04-05	13.04	13.35	12.96	13.35	333294
2001-04-06	13.21	13.54	13.08	13.40	375594
2001-04-09	13.48	13.48	13.13	13.18	69894
2001-04-10	13.20	13.40	13.17	13.17	572094
2001-04-11	13.18	13.43	13.00	13.40	475494
2001-04-12	13.20	13.63	13.20	13.55	170100
2001-04-16	13.50	13.77	13.48	13.58	159300
2001-04-17	13.52	14.00	13.50	13.91	194994
2001-04-18	13.99	14.26	13.92	14.01	941400
2001-04-19	13.97	14.23	13.67	14.23	242100
2001-04-20	14.03	14.20	13.98	14.08	154494
2001-04-23	14.18	14.23	13.87	13.90	638100
2001-04-24	14.00	14.12	13.83	13.83	197100
2001-04-25	13.82	14.04	13.82	13.95	97494
2001-04-26	14.07	14.48	13.94	14.41	338400
2001-04-27	14.50	14.50	14.25	14.35	153594
2001-04-30	14.33	14.58	14.29	14.38	123894
2001-05-01	14.33	14.61	14.32	14.60	275994
2001-05-02	14.57	14.75	14.57	14.68	246600
2001-05-03	14.65	14.68	14.33	14.55	201600
2001-05-04	14.30	14.87	14.20	14.80	626994
2001-05-07	14.68	14.92	14.67	14.92	594294
2001-05-08	14.98	15.02	14.43	14.55	373794
2001-05-09	14.55	14.55	14.25	14.30	212094
2001-05-10	14.34	14.43	13.92	13.92	192600
2001-05-11	13.89	14.01	13.69	13.88	1242294
2001-05-14	13.78	14.20	13.75	14.12	202794
2001-05-15	14.12	14.52	14.12	14.19	168894
2001-05-16	14.31	14.40	13.92	14.38	168300
2001-05-17	14.23	14.53	14.22	14.37	305100
2001-05-18	14.40	14.69	14.35	14.60	237294
2001-05-21	14.65	14.80	14.32	14.43	196200
2001-05-22	14.48	14.50	14.02	14.12	248094
2001-05-23	14.12	14.12	13.68	13.81	172800
2001-05-24	13.77	13.83	13.52	13.65	193500
2001-05-25	13.61	13.85	13.54	13.57	163800
2001-05-29	13.57	13.73	13.45	13.67	161694
2001-05-30	13.50	13.88	13.50	13.76	121194
2001-05-31	13.85	13.85	13.45	13.49	125100
2001-06-01	13.62	13.62	13.27	13.36	153900
2001-06-04	13.42	13.48	13.34	13.46	102894
2001-06-05	13.52	13.83	13.51	13.77	410400
2001-06-06	13.83	13.83	13.35	13.35	277494
2001-06-07	13.39	13.49	13.24	13.31	257694
2001-06-08	13.31	13.49	13.17	13.33	118194
2001-06-11	13.36	13.50	13.32	13.42	122694
2001-06-12	13.40	13.50	13.25	13.40	178494
2001-06-13	13.35	13.78	13.34	13.46	215100
2001-06-14	13.42	13.62	13.35	13.43	117000
2001-06-15	13.38	13.75	13.22	13.60	202194
2001-06-18	13.55	13.74	13.30	13.30	135900
2001-06-19	13.41	13.70	13.33	13.47	223494
2001-06-20	13.51	13.93	13.51	13.77	1087494
2001-06-21	13.85	14.08	13.50	14.08	333594
2001-06-22	14.00	14.12	13.81	13.93	276300
2001-06-25	13.89	14.07	13.80	13.86	263700
2001-06-26	13.83	14.02	13.47	13.92	303894
2001-06-27	13.88	14.01	13.81	13.99	99294
2001-06-28	14.07	14.47	13.98	14.02	232200
2001-06-29	14.17	14.33	13.88	14.32	236094
2001-07-02	14.27	14.33	14.13	14.13	141894
2001-07-03	14.12	14.32	14.12	14.23	98694
2001-07-05	14.13	14.17	14.00	14.00	96300
2001-07-06	14.03	14.03	13.82	13.95	162294
2001-07-09	12.92	13.02	12.35	12.98	1755000
2001-07-10	13.00	13.02	12.63	12.82	1246794
2001-07-11	12.81	12.97	12.64	12.67	271800
2001-07-12	12.74	12.74	12.31	12.43	542700
2001-07-13	12.50	12.63	12.30	12.40	550800
2001-07-16	12.50	12.82	12.39	12.61	464400
2001-07-17	12.58	12.81	12.30	12.33	175794
2001-07-18	12.33	12.37	12.21	12.31	206694
2001-07-19	12.43	12.63	11.92	12.10	212400
2001-07-20	12.02	12.25	12.02	12.18	110394
2001-07-23	12.24	12.27	11.77	11.83	234594
2001-07-24	11.95	11.95	11.50	11.55	771300
2001-07-25	11.74	11.98	11.50	11.86	260694
2001-07-26	11.89	12.33	11.84	12.10	158994
2001-07-27	12.10	12.25	11.86	12.23	191994
2001-07-30	12.18	12.50	12.18	12.26	385494
2001-07-31	12.35	12.61	12.28	12.43	487800
2001-08-01	12.43	12.60	12.27	12.52	400794
2001-08-02	12.67	13.00	12.54	12.61	397194
2001-08-03	12.60	12.67	12.49	12.49	76794
2001-08-06	12.60	12.80	12.60	12.63	479700
2001-08-07	12.66	12.74	12.58	12.65	111294
2001-08-08	12.66	12.73	12.49	12.56	92394
2001-08-09	12.51	12.72	12.45	12.54	63900
2001-08-10	12.52	12.65	12.16	12.55	92994
2001-08-13	12.47	12.67	12.33	12.58	117594
2001-08-14	12.46	12.73	12.40	12.40	212400
2001-08-15	12.39	12.60	12.33	12.38	105594
2001-08-16	12.32	12.32	12.11	12.21	75600
2001-08-17	12.16	12.31	12.07	12.15	96300
2001-08-20	12.34	12.46	12.34	12.35	217194
2001-08-21	12.35	12.67	12.34	12.37	248094
2001-08-22	12.46	12.58	12.28	12.46	159300
2001-08-23	12.46	12.66	12.28	12.31	158994
2001-08-24	12.29	12.66	12.29	12.66	209094
2001-08-27	12.59	12.69	12.54	12.57	112500
2001-08-28	12.65	12.65	12.17	12.17	98394
2001-08-29	12.22	12.38	12.02	12.31	145194
2001-08-30	12.32	12.44	12.00	12.07	171294
2001-08-31	12.05	12.24	12.05	12.16	267594
2001-09-04	12.17	12.60	12.08	12.23	137994
2001-09-05	12.25	12.39	12.12	12.25	129894
2001-09-06	12.23	12.33	11.90	11.97	545094
2001-09-07	11.92	12.12	11.63	11.75	442194
2001-09-10	11.64	11.82	11.43	11.56	299700
2001-09-17	11.56	11.74	11.13	11.41	768294
2001-09-18	11.38	11.64	11.33	11.52	298800
2001-09-19	11.50	11.58	11.10	11.30	247500
2001-09-20	11.08	11.30	11.04	11.24	490794
2001-09-21	10.92	10.99	10.62	10.93	3131694
2001-09-24	10.82	11.20	10.82	10.99	311694
2001-09-25	10.97	11.63	10.94	11.63	409194
2001-09-26	11.65	11.85	11.40	11.40	263094
2001-09-27	11.41	11.68	11.41	11.68	468900
2001-09-28	11.70	11.92	11.52	11.85	648594
2001-10-01	11.77	11.93	11.60	11.72	171900
2001-10-02	11.95	12.11	11.75	11.99	273294
2001-10-03	11.92	12.53	11.92	12.40	157194
2001-10-04	12.54	12.73	12.42	12.50	248694
2001-10-05	12.40	12.58	12.33	12.50	88794
2001-10-08	12.53	12.57	12.22	12.27	107694
2001-10-09	12.36	12.40	12.23	12.28	75294
2001-10-10	12.28	12.40	11.98	12.12	321300
2001-10-11	12.16	12.32	11.93	12.15	250200
2001-10-12	12.12	12.17	11.73	12.12	335700
2001-10-15	12.13	12.13	11.88	12.12	117594
2001-10-16	12.13	12.30	12.04	12.23	136194
2001-10-17	12.45	12.45	12.06	12.06	137394
2001-10-18	12.06	12.25	11.93	11.93	196794
2001-10-19	12.02	12.02	11.38	11.77	237894
2001-10-22	11.77	12.15	11.73	12.14	151494
2001-10-23	12.13	12.41	12.07	12.27	189900
2001-10-24	12.28	12.28	11.91	12.01	167694
2001-10-25	12.04	12.04	11.70	11.96	192600
2001-10-26	11.95	12.28	11.95	12.26	152100
2001-10-29	12.17	12.23	11.90	11.97	168894
2001-10-30	11.94	11.94	11.62	11.75	172800
2001-10-31	11.92	12.09	11.80	11.89	236994
2001-11-01	11.91	11.93	11.60	11.72	254394
2001-11-02	11.76	12.22	11.68	12.12	180000
2001-11-05	12.15	12.37	12.00	12.00	152100
2001-11-06	12.02	12.37	12.01	12.37	180294
2001-11-07	12.37	12.60	12.33	12.47	140694
2001-11-08	12.48	12.58	12.20	12.23	226194
2001-11-09	12.23	12.25	12.05	12.12	67794
2001-11-12	12.17	12.27	11.95	12.16	118194
2001-11-13	12.23	12.46	12.23	12.36	149400
2001-11-14	12.43	12.63	12.35	12.57	205794
2001-11-15	12.63	12.80	12.55	12.78	132300
2001-11-16	12.77	12.94	12.57	12.69	803994
2001-11-19	12.81	12.96	12.76	12.90	355194
2001-11-20	12.87	12.99	12.85	12.93	173094
2001-11-21	12.87	12.94	12.69	12.93	129294
2001-11-23	12.95	12.95	12.73	12.87	108900
2001-11-26	12.87	13.13	12.82	12.98	402594
2001-11-27	13.02	13.10	12.84	13.01	254700
2001-11-28	12.96	13.00	12.78	12.82	305100
2001-11-29	12.82	12.89	12.56	12.88	1229694
2001-11-30	12.82	12.88	12.56	12.62	279294
2001-12-03	12.62	12.82	12.43	12.75	204894
2001-12-04	12.79	13.00	12.64	12.95	291894
2001-12-05	13.00	13.37	12.99	13.31	477900
2001-12-06	13.34	13.46	13.19	13.35	180594
2001-12-07	13.33	13.52	13.23	13.32	340494
2001-12-10	13.29	13.45	13.29	13.35	201600
2001-12-11	13.44	13.48	13.27	13.29	128094
2001-12-12	13.35	13.37	13.20	13.29	157194
2001-12-13	13.27	13.33	13.20	13.20	220794
2001-12-14	13.28	13.48	12.86	12.91	361800
2001-12-17	12.99	13.02	12.67	13.02	377100
2001-12-18	13.00	13.17	12.88	13.01	172194
2001-12-19	13.00	13.04	12.60	12.70	438594
2001-12-20	11.81	12.00	11.58	11.88	1665900
2001-12-21	11.88	11.93	11.55	11.65	825894
2001-12-24	11.65	11.79	11.63	11.74	831294
2001-12-26	11.79	11.93	11.73	11.87	263700
2001-12-27	11.86	11.95	11.80	11.95	390600
2001-12-28	11.93	12.18	11.89	12.10	480894
2001-12-31	12.16	12.18	11.92	12.00	575394
2002-01-02	12.01	12.01	11.80	11.97	970200
2002-01-03	11.97	12.06	11.73	11.87	471294
2002-01-04	11.87	11.93	11.60	11.63	887094
2002-01-07	11.63	11.83	11.61	11.79	418194
2002-01-08	11.85	12.25	11.73	12.25	742194
2002-01-09	12.26	12.30	12.15	12.19	367794
2002-01-10	12.21	12.35	12.07	12.33	338694
2002-01-11	12.33	12.52	12.33	12.38	297000
2002-01-14	12.41	12.41	12.17	12.22	746394
2002-01-15	12.23	12.36	12.13	12.22	242394
2002-01-16	12.16	12.23	12.00	12.13	724194
2002-01-17	12.15	12.16	12.01	12.07	281394
2002-01-18	12.09	12.18	11.92	12.15	552294
2002-01-22	12.18	12.20	11.83	11.87	840294
2002-01-23	11.92	12.00	11.74	11.87	563400
2002-01-24	11.90	12.18	11.90	12.00	347994
2002-01-25	11.99	12.07	11.92	11.95	277494
2002-01-28	12.00	12.08	11.92	12.08	532800
2002-01-29	12.11	12.13	11.91	11.96	525294
2002-01-30	11.93	11.94	11.17	11.90	894894
2002-01-31	11.93	12.15	11.75	11.93	546594
2002-02-01	11.97	12.12	11.73	11.75	637794
2002-02-04	11.73	11.79	11.30	11.33	509994
2002-02-05	11.31	11.66	11.24	11.62	540000
2002-02-06	11.59	11.60	10.73	10.78	968994
2002-02-07	10.80	11.17	10.78	11.11	484494
2002-02-08	11.13	11.35	11.08	11.28	337194
2002-02-11	11.33	11.41	11.12	11.18	437994
2002-02-12	11.11	11.14	11.01	11.02	306000
2002-02-13	11.08	11.45	11.07	11.37	325494
2002-02-14	11.39	11.42	10.94	10.96	474594
2002-02-15	10.97	11.00	10.25	10.59	682494
2002-02-19	10.57	10.57	9.92	10.03	853200
2002-02-20	10.07	10.28	9.88	10.18	397194
2002-02-21	10.18	10.74	10.18	10.37	336600
2002-02-22	10.51	10.85	10.45	10.85	1620294
2002-02-25	10.91	11.50	10.90	11.49	587094
2002-02-26	11.46	11.52	10.98	11.09	2387094
2002-02-27	11.12	11.52	10.99	11.33	2400300
2002-02-28	11.33	11.69	11.33	11.58	530694
2002-03-01	11.65	11.98	11.62	11.80	778794
2002-03-04	11.90	11.94	11.59	11.70	334800
2002-03-05	11.64	12.17	11.58	12.03	941094
2002-03-06	11.96	12.11	11.76	12.11	315294
2002-03-07	12.11	12.18	11.60	11.72	778194
2002-03-08	11.81	12.02	11.79	11.93	815094
2002-03-11	11.91	11.93	11.52	11.59	878400
2002-03-12	11.53	11.63	11.26	11.62	521100
2002-03-13	11.58	11.62	11.37	11.50	219294
2002-03-14	11.46	11.53	11.26	11.38	373500
2002-03-15	11.38	11.80	11.37	11.44	566100
2002-03-18	11.49	11.73	11.43	11.63	387594
2002-03-19	11.63	11.69	11.44	11.49	695094
2002-03-20	11.33	11.43	10.99	11.13	768294
2002-03-21	11.16	11.39	10.92	11.37	340794
2002-03-22	11.40	11.40	11.19	11.27	553794
2002-03-25	11.30	11.43	11.07	11.10	982800
2002-03-26	11.09	11.17	10.83	10.93	783900
2002-03-27	10.90	11.20	10.90	11.07	1124394
2002-03-28	11.03	11.28	11.03	11.15	727200
2002-04-01	11.14	11.25	11.02	11.22	611394
2002-04-02	11.22	11.25	10.82	10.82	485394
2002-04-03	10.84	10.89	10.48	10.67	550194
2002-04-04	10.67	10.76	10.55	10.58	505494
2002-04-05	10.59	10.76	10.18	10.67	740394
2002-04-08	10.65	10.70	10.47	10.70	406194
2002-04-09	10.68	10.91	10.62	10.68	342594
2002-04-10	10.73	10.73	10.28	10.31	569994
2002-04-11	10.29	10.30	9.60	9.65	1477194
2002-04-12	9.75	10.15	9.75	9.98	1734300
2002-04-15	10.01	10.11	9.85	9.93	571794
2002-04-16	9.94	10.46	9.94	10.44	1952394
2002-04-17	10.47	10.52	10.18	10.28	1362894
2002-04-18	10.26	10.51	10.24	10.41	810000
2002-04-19	10.42	10.44	10.24	10.31	545094
2002-04-22	10.17	10.23	9.74	10.00	1140300
2002-04-23	10.02	10.23	9.84	9.86	2355594
2002-04-24	9.87	10.10	9.81	9.88	1013094
2002-04-25	9.87	9.90	9.41	9.53	526194
2002-04-26	9.56	9.58	9.19	9.47	654300
2002-04-29	9.47	9.56	9.10	9.13	417600
2002-04-30	9.16	9.50	9.05	9.40	960894
2002-05-01	9.41	10.44	9.28	10.38	2255994
2002-05-02	10.35	10.44	10.08	10.10	1845900
2002-05-03	10.09	10.37	9.86	10.26	797994
2002-05-06	10.27	10.48	10.08	10.08	271800
2002-05-07	10.27	10.30	10.03	10.03	609300
2002-05-08	10.08	10.47	10.06	10.45	1043100
2002-05-09	10.40	10.45	10.24	10.27	398994
2002-05-10	10.27	10.29	9.97	10.07	242100
2002-05-13	10.12	10.35	10.10	10.34	394494
2002-05-14	10.40	10.51	10.38	10.45	340494
2002-05-15	10.44	10.82	10.34	10.68	1598400
2002-05-16	10.65	10.68	10.25	10.30	1383894
2002-05-17	10.33	10.50	10.29	10.50	366894
2002-05-20	10.50	10.83	10.40	10.76	678294
2002-05-21	10.82	11.01	10.53	10.67	749094
2002-05-22	10.48	10.68	10.42	10.50	959694
2002-05-23	10.50	10.68	10.39	10.68	926394
2002-05-24	10.66	10.67	10.45	10.52	416994
2002-05-28	10.46	10.46	10.08	10.23	597894
2002-05-29	10.20	10.24	9.87	9.93	543894
2002-05-30	9.90	10.11	9.88	9.96	660600
2002-05-31	9.90	9.99	9.81	9.89	1097694
2002-06-03	9.83	9.89	9.54	9.62	1345794
2002-06-04	9.56	9.73	9.28	9.33	1324194
2002-06-05	9.34	9.40	9.02	9.03	1173894
2002-06-06	9.04	9.15	8.87	9.01	978894
2002-06-07	8.94	9.13	8.83	8.88	793494
2002-06-10	8.88	8.90	8.40	8.45	1333494
2002-06-11	8.48	8.68	8.19	8.27	907794
2002-06-12	8.31	8.46	8.09	8.40	1147194
2002-06-13	8.37	8.91	8.36	8.75	833994
2002-06-14	8.73	8.97	8.44	8.96	727794
2002-06-17	8.95	9.30	8.93	9.24	410994
2002-06-18	9.24	9.43	9.21	9.35	932400
2002-06-19	9.30	9.30	9.05	9.08	727794
2002-06-20	9.03	9.10	8.16	8.49	1689300
2002-06-21	8.44	8.60	8.25	8.30	480294
2002-06-24	8.42	8.84	8.14	8.59	1056894
2002-06-25	8.61	8.83	8.35	8.36	650700
2002-06-26	8.12	8.28	7.67	7.93	1236894
2002-06-27	8.04	8.06	7.17	7.78	1128600
2002-06-28	7.72	8.37	7.70	8.07	733500
2002-07-01	8.20	8.43	7.89	7.94	714600
2002-07-02	7.95	7.95	7.62	7.65	454500
2002-07-03	7.62	7.72	7.39	7.55	360594
2002-07-05	7.62	8.04	7.62	8.04	134394
2002-07-08	7.98	8.15	7.78	7.91	544194
2002-07-09	7.85	8.06	7.72	7.73	602394
2002-07-10	7.83	7.91	7.43	7.48	1488894
2002-07-11	7.51	7.80	7.27	7.76	521694
2002-07-12	7.79	8.15	7.74	8.08	583494
2002-07-15	8.12	8.23	7.77	8.23	1037094
2002-07-16	8.23	8.40	7.63	7.78	591894
2002-07-17	7.79	8.12	7.77	8.03	624294
2002-07-18	8.03	8.03	7.74	7.87	284094
2002-07-19	7.97	7.97	7.45	7.50	354894
2002-07-22	7.48	7.63	7.14	7.31	983700
2002-07-23	7.29	7.48	6.37	6.37	762894
2002-07-24	6.37	6.51	5.71	6.49	1204794
2002-07-25	6.51	6.62	5.89	6.29	1274094
2002-07-26	6.41	6.48	6.25	6.39	674694
2002-07-29	6.44	7.16	6.42	7.03	1021500
2002-07-30	7.03	7.37	6.78	7.28	1030194
2002-07-31	7.26	7.31	6.95	7.24	267594
2002-08-01	7.25	7.32	6.58	6.62	792000
2002-08-02	6.62	6.76	6.26	6.72	500694
2002-08-05	6.71	6.75	5.75	5.86	848394
2002-08-06	5.92	6.52	5.92	6.37	586800
2002-08-07	6.44	6.58	6.12	6.38	573594
2002-08-08	6.31	6.73	6.16	6.73	499500
2002-08-09	6.74	6.77	6.46	6.65	411300
2002-08-12	6.69	6.70	6.43	6.66	655794
2002-08-13	6.67	6.76	6.38	6.43	378294
2002-08-14	6.54	6.65	5.96	6.56	1020894
2002-08-15	6.56	7.00	6.50	7.00	581994
2002-08-16	6.94	7.09	6.70	6.93	938994
2002-08-19	6.96	7.29	6.95	7.17	362700
2002-08-20	7.20	7.49	7.18	7.25	543894
2002-08-21	7.38	8.41	7.37	8.36	1029600
2002-08-22	8.43	8.66	8.42	8.60	566694
2002-08-23	8.53	8.60	8.08	8.28	729294
2002-08-26	8.29	8.72	8.22	8.62	363894
2002-08-27	8.64	8.82	8.00	8.10	731094
2002-08-28	8.04	8.18	7.88	8.06	370800
2002-08-29	7.99	8.51	7.99	8.42	367494
2002-08-30	8.39	8.51	8.11	8.19	422394
2002-09-03	8.15	8.15	7.36	7.40	752094
2002-09-04	7.40	7.79	7.40	7.79	343194
2002-09-05	7.66	7.82	7.37	7.60	482094
2002-09-06	7.61	8.18	7.61	8.15	844200
2002-09-09	8.09	8.35	7.77	8.22	417294
2002-09-10	8.25	8.41	8.02	8.41	366894
2002-09-11	8.41	8.52	8.27	8.32	289800
2002-09-12	8.30	8.30	8.07	8.13	256794
2002-09-13	8.09	8.20	7.83	8.15	434700
2002-09-16	8.17	8.17	7.79	7.94	200994
2002-09-17	7.98	8.25	7.97	8.10	915300
2002-09-18	8.08	8.15	7.89	8.08	1099800
2002-09-19	8.01	8.05	7.53	7.57	1353894
2002-09-20	7.68	7.89	7.48	7.84	635994
2002-09-23	7.82	7.82	7.44	7.51	601794
2002-09-24	7.48	7.53	7.07	7.10	680694
2002-09-25	7.20	7.33	6.91	7.21	1038894
2002-09-26	7.21	7.87	7.16	7.75	1192500
2002-09-27	7.68	7.76	7.48	7.67	1424394
2002-09-30	7.58	7.58	7.08	7.11	1546794
2002-10-01	7.25	7.69	7.22	7.59	1195794
2002-10-02	7.57	7.57	6.99	7.07	911094
2002-10-03	7.06	7.07	6.27	6.48	1376694
2002-10-04	6.71	6.78	6.42	6.65	1111500
2002-10-07	6.65	6.71	6.17	6.18	629100
2002-10-08	6.19	6.30	5.76	5.95	1233594
2002-10-09	5.95	6.08	5.75	5.80	1409400
2002-10-10	5.84	6.35	5.68	6.32	842400
2002-10-11	6.39	6.97	6.38	6.84	1313100
2002-10-14	6.80	6.82	6.61	6.77	722994
2002-10-15	6.82	7.32	6.82	7.32	832500
2002-10-16	7.30	7.30	6.87	7.00	1258200
2002-10-17	7.03	7.52	7.03	7.25	653094
2002-10-18	7.15	7.38	7.02	7.27	818100
2002-10-21	7.20	7.40	7.06	7.35	655200
2002-10-22	7.26	7.92	7.18	7.87	1594800
2002-10-23	7.99	8.25	7.77	8.17	2400594
2002-10-24	8.33	8.33	7.85	7.90	765594
2002-10-25	7.89	8.13	7.87	8.12	1131300
2002-10-28	8.27	8.52	7.97	8.23	2530194
2002-10-29	8.25	8.33	7.79	8.03	2856294
2002-10-30	8.02	8.15	7.88	7.95	2217600
2002-10-31	8.01	8.12	7.70	7.81	2175300
2002-11-01	7.80	8.15	7.63	8.07	2706894
2002-11-04	8.19	8.61	8.18	8.55	4022694
2002-11-05	8.40	8.93	8.39	8.93	5666400
2002-11-06	8.95	9.05	8.52	8.74	5682600
2002-11-07	8.71	8.71	8.19	8.23	4465800
2002-11-08	8.25	8.41	8.06	8.19	2618100
2002-11-11	8.18	8.18	7.72	7.91	1576800
2002-11-12	7.92	8.25	7.90	8.14	3788394
2002-11-13	8.07	8.13	7.70	7.87	2845800
2002-11-14	7.95	8.32	7.87	8.25	6324894
2002-11-15	8.20	8.62	8.15	8.54	12110094
2002-11-18	8.70	9.05	8.12	8.74	115453800
2002-11-19	8.53	8.58	8.23	8.33	151511400
2002-11-20	8.13	8.17	7.82	7.98	89973594
2002-11-21	7.99	8.24	7.87	8.16	65409594
2002-11-22	8.13	8.82	8.12	8.67	53556894
2002-11-25	8.66	8.69	8.39	8.61	53027100
2002-11-26	8.50	8.67	7.95	8.03	62253900
2002-11-27	8.13	8.26	7.95	8.14	54711594
2002-11-29	8.13	8.17	7.78	7.81	23539500
2002-12-02	7.88	8.10	7.85	8.07	35978400
2002-12-03	8.03	8.03	7.69	7.84	36306594
2002-12-04	7.76	7.85	7.67	7.76	26621694
2002-12-05	7.88	8.07	7.80	7.92	31895100
2002-12-06	7.75	8.24	7.69	8.22	26607894
2002-12-09	8.01	8.06	7.76	7.77	26354700
2002-12-10	7.82	7.91	7.56	7.75	44002494
2002-12-11	7.52	7.93	7.51	7.80	32800500
2002-12-12	7.75	7.92	7.65	7.87	33789600
2002-12-13	7.76	7.90	7.59	7.61	31671900
2002-12-16	7.53	8.20	7.51	8.13	30660300
2002-12-17	8.01	8.31	8.00	8.07	40481100
2002-12-18	8.06	8.10	7.60	7.88	29853000
2002-12-19	7.79	8.19	7.78	7.93	30623694
2002-12-20	8.12	8.33	7.28	7.75	67311000
2002-12-23	7.75	8.09	7.73	8.07	26602794
2002-12-24	8.00	8.05	7.92	7.99	5996994
2002-12-26	7.90	8.26	7.90	8.03	12633894
2002-12-27	7.98	8.04	7.71	7.77	14639094
2002-12-30	7.77	7.92	7.70	7.91	16536294
2002-12-31	7.79	7.96	7.77	7.86	22039794
2003-01-02	7.81	8.38	7.81	8.27	28982394
2003-01-03	8.21	8.25	8.03	8.17	23007894
2003-01-06	8.24	8.76	8.19	8.66	33302700
2003-01-07	8.50	8.74	8.45	8.63	28080900
2003-01-08	8.57	8.68	8.38	8.46	28153494
2003-01-09	8.50	9.00	8.49	8.90	24083394
2003-01-10	8.73	9.29	8.68	9.16	25983900
2003-01-13	9.21	9.34	8.98	9.18	30106194
2003-01-14	9.17	9.48	9.12	9.46	29385000
2003-01-15	9.39	9.47	9.28	9.46	41669394
2003-01-16	9.43	9.52	9.23	9.31	28207194
2003-01-17	9.17	9.22	8.95	8.98	24560694
2003-01-21	8.95	9.07	8.66	8.68	23865300
2003-01-22	8.50	8.91	8.48	8.69	20687994
2003-01-23	8.66	9.21	8.65	9.09	21993300
2003-01-24	9.09	9.10	8.62	8.70	22333500
2003-01-27	8.62	8.92	8.49	8.61	20661300
2003-01-28	8.68	8.95	8.60	8.82	24278694
2003-01-29	8.68	9.31	8.56	9.17	37730394
2003-01-30	9.03	9.03	8.69	8.72	36637794
2003-01-31	8.59	9.07	8.59	8.88	25255800
2003-02-03	8.88	8.91	8.64	8.68	29117094
2003-02-04	8.64	8.66	8.25	8.33	25943694
2003-02-05	8.41	8.77	8.26	8.47	23066100
2003-02-06	8.38	8.83	8.33	8.80	26405694
2003-02-07	8.82	8.92	8.41	8.44	20067300
2003-02-10	8.50	8.67	8.35	8.48	21188700
2003-02-11	8.53	8.91	8.38	8.43	25502094
2003-02-12	8.38	8.45	8.15	8.16	26681094
2003-02-13	8.19	8.42	8.11	8.28	22837500
2003-02-14	8.30	8.69	8.13	8.69	25210494
2003-02-18	8.73	9.01	8.70	9.00	19641894
2003-02-19	8.93	8.93	8.59	8.74	17550000
2003-02-20	8.81	8.97	8.62	8.66	20186694
2003-02-21	8.77	9.02	8.56	8.93	22690494
2003-02-24	8.98	9.11	8.48	8.49	33023094
2003-02-25	8.37	9.16	8.29	9.04	38476494
2003-02-26	9.05	9.05	8.71	8.83	26092800
2003-02-27	8.96	9.57	8.88	9.46	42825294
2003-02-28	9.42	9.79	9.41	9.74	35600094
2003-03-03	9.66	9.73	9.37	9.48	28290894
2003-03-04	9.44	9.58	9.33	9.35	20717100
2003-03-05	9.38	9.58	9.32	9.53	34621494
2003-03-06	9.39	9.48	9.17	9.20	23012394
2003-03-07	9.00	9.47	8.99	9.38	24233694
2003-03-10	9.33	9.40	9.08	9.11	23421294
2003-03-11	9.02	9.29	8.93	8.96	32878494
2003-03-12	8.86	9.04	8.74	8.91	42238494
2003-03-13	9.07	9.45	8.93	9.42	33164694
2003-03-14	9.41	9.54	9.30	9.50	30716694
2003-03-17	9.51	9.99	9.35	9.79	56440800
2003-03-18	9.84	9.87	9.50	9.74	38975400
2003-03-19	9.78	10.01	9.76	9.97	39494994
2003-03-20	9.81	10.02	9.63	9.95	25017894
2003-03-21	10.17	10.30	9.89	10.27	35201700
2003-03-24	10.00	10.04	9.52	9.54	29151294
2003-03-25	9.59	10.06	9.57	9.77	29008194
2003-03-26	9.81	9.93	9.60	9.70	25586394
2003-03-27	9.62	9.95	9.55	9.86	22444200
2003-03-28	9.78	9.90	9.70	9.76	20086494
2003-03-31	9.59	9.77	9.39	9.53	28764594
2003-04-01	9.63	9.81	9.53	9.75	23672700
2003-04-02	9.87	9.94	9.72	9.88	35703594
2003-04-03	9.94	9.99	9.64	9.75	18724794
2003-04-04	9.76	10.00	9.54	9.96	29600394
2003-04-07	10.24	10.33	9.83	9.85	27727494
2003-04-08	9.85	9.98	9.76	9.88	19337094
2003-04-09	9.97	10.03	9.69	9.69	20475900
2003-04-10	9.70	9.93	9.65	9.91	19408794
2003-04-11	10.07	10.17	9.54	9.55	27936900
2003-04-14	9.58	9.91	9.55	9.86	25657794
2003-04-15	9.83	10.05	9.83	10.03	24512400
2003-04-16	10.05	10.15	9.87	9.92	24784794
2003-04-17	9.89	10.17	9.89	10.16	23912694
2003-04-21	10.11	10.22	9.96	10.17	16164900
2003-04-22	10.15	10.67	10.09	10.58	36067794
2003-04-23	10.60	10.72	10.47	10.71	26413494
2003-04-24	10.52	10.76	10.48	10.66	23950194
2003-04-25	10.67	10.72	10.51	10.58	23028594
2003-04-28	10.49	10.58	10.45	10.56	24436800
2003-04-29	10.60	10.67	10.41	10.48	29073600
2003-04-30	10.53	10.70	10.45	10.63	33635394
2003-05-01	10.54	10.68	10.43	10.62	25262694
2003-05-02	10.49	10.52	10.11	10.16	52714194
2003-05-05	10.19	10.81	9.65	9.84	51574500
2003-05-06	9.82	10.09	9.82	10.00	25462194
2003-05-07	9.86	10.35	9.85	10.14	23169294
2003-05-08	9.96	10.25	9.93	10.07	28631394
2003-05-09	10.21	10.41	10.12	10.37	24340500
2003-05-12	10.28	10.43	10.07	10.29	23818194
2003-05-13	10.35	10.37	9.96	10.10	20788794
2003-05-14	10.12	10.17	9.81	9.96	29992794
2003-05-15	10.00	10.29	9.97	10.28	20143800
2003-05-16	10.22	10.67	10.22	10.42	30941100
2003-05-19	10.40	10.56	10.09	10.09	30402000
2003-05-20	10.12	10.25	9.94	10.09	21572694
2003-05-21	10.03	10.28	10.02	10.27	16815294
2003-05-22	10.22	10.43	10.18	10.31	25245594
2003-05-23	10.25	10.26	9.99	10.01	21095100
2003-05-27	9.91	10.18	9.75	10.05	30006000
2003-05-28	9.99	10.15	9.83	9.94	28851300
2003-05-29	9.98	10.28	9.97	10.13	24584694
2003-05-30	10.16	10.19	9.91	10.00	25992594
2003-06-02	10.08	10.38	10.00	10.19	23529600
2003-06-03	10.27	10.35	10.03	10.15	18080394
2003-06-04	10.14	10.55	10.05	10.48	23382294
2003-06-05	10.52	10.71	10.33	10.68	23348994
2003-06-06	10.76	10.85	10.32	10.35	31282494
2003-06-09	10.26	10.45	10.16	10.37	16839294
2003-06-10	10.57	10.61	10.27	10.52	16989594
2003-06-11	10.48	10.95	10.39	10.95	26202894
2003-06-12	10.96	11.40	10.93	11.30	36162594
2003-06-13	11.28	11.44	11.16	11.21	24440094
2003-06-16	11.17	11.62	11.11	11.51	23235300
2003-06-17	11.40	11.44	11.15	11.20	28190700
2003-06-18	11.10	11.13	10.86	10.94	27606894
2003-06-19	10.90	10.91	10.40	10.44	39762000
2003-06-20	10.37	10.75	10.31	10.49	62853594
2003-06-23	10.45	10.49	10.18	10.31	22544394
2003-06-24	10.35	10.41	10.12	10.16	19674900
2003-06-25	10.16	10.42	10.07	10.14	23854194
2003-06-26	10.14	10.37	10.14	10.34	29991894
2003-06-27	10.36	10.47	9.99	10.16	27378900
2003-06-30	10.19	10.35	10.04	10.06	68813100
2003-07-01	10.00	10.17	9.95	10.16	29597094
2003-07-02	10.15	10.26	9.99	10.19	28046094
2003-07-03	10.12	10.44	10.12	10.34	19617300
2003-07-07	10.73	11.09	10.62	10.98	44197200
2003-07-08	10.97	11.01	10.81	10.98	29318400
2003-07-09	10.93	10.96	10.71	10.80	19600494
2003-07-10	10.66	10.78	10.49	10.57	25769700
2003-07-11	10.61	10.69	10.54	10.66	15405300
2003-07-14	10.81	11.21	10.71	10.90	22678494
2003-07-15	10.98	11.19	10.71	10.79	19268694
2003-07-16	10.90	10.91	10.50	10.57	19663794
2003-07-17	10.45	10.55	10.21	10.26	19111794
2003-07-18	10.37	10.49	10.04	10.38	24188694
2003-07-21	10.36	10.37	9.99	10.11	30840894
2003-07-22	10.09	10.30	9.98	10.15	21156300
2003-07-23	10.09	10.20	9.72	10.11	38474100
2003-07-24	10.14	10.16	9.79	9.82	28280994
2003-07-25	9.80	10.19	9.57	10.14	32719794
2003-07-28	10.17	10.23	9.94	10.07	17887500
2003-07-29	10.36	10.43	10.17	10.31	31547394
2003-07-30	10.40	10.52	10.25	10.27	26678700
2003-07-31	10.22	10.48	10.07	10.16	40943094
2003-08-01	10.16	10.25	10.03	10.13	19033494
2003-08-04	10.01	10.26	9.91	10.07	18990294
2003-08-05	10.00	10.05	9.69	9.73	19436994
2003-08-06	9.70	9.87	9.66	9.67	19819494
2003-08-07	9.67	9.86	9.60	9.76	15741000
2003-08-08	9.81	9.94	9.71	9.76	11126394
2003-08-11	9.75	10.01	9.73	9.88	12959394
2003-08-12	9.90	10.07	9.78	10.04	15150894
2003-08-13	10.13	10.20	9.83	9.91	15449094
2003-08-14	9.98	10.20	9.81	9.92	25980894
2003-08-15	9.96	9.97	9.73	9.83	12718800
2003-08-18	9.90	9.92	9.72	9.80	16595694
2003-08-19	9.81	9.86	9.66	9.77	18977694
2003-08-20	9.73	9.80	9.68	9.72	16797294
2003-08-21	9.74	9.81	9.65	9.77	21551694
2003-08-22	9.81	9.88	9.47	9.51	23772600
2003-08-25	9.43	9.65	9.39	9.63	19917594
2003-08-26	9.63	9.75	9.47	9.71	22431894
2003-08-27	9.67	9.82	9.63	9.77	18100800
2003-08-28	9.62	9.82	9.62	9.78	21866994
2003-08-29	9.79	9.97	9.72	9.92	15918594
2003-09-02	9.86	9.93	9.72	9.85	24559494
2003-09-03	9.89	9.98	9.83	9.89	21175494
2003-09-04	9.78	10.24	9.77	10.22	25463094
2003-09-05	10.23	10.24	9.93	10.01	27091194
2003-09-08	10.07	10.25	10.06	10.20	22800894
2003-09-09	10.14	10.38	10.13	10.31	24002100
2003-09-10	10.24	10.31	10.10	10.12	21022494
2003-09-11	10.15	10.22	9.97	10.18	20696094
2003-09-12	10.13	10.18	9.94	10.15	17730900
2003-09-15	10.11	10.15	9.97	9.99	16189200
2003-09-16	10.01	10.42	10.01	10.40	20844594
2003-09-17	10.36	10.58	10.29	10.48	25541694
2003-09-18	10.54	10.63	10.42	10.49	21033000
2003-09-19	10.45	10.70	10.28	10.40	20210400
2003-09-22	10.22	10.30	10.00	10.19	33869094
2003-09-23	10.25	10.57	10.23	10.53	21759894
2003-09-24	10.49	10.54	10.17	10.19	26314494
2003-09-25	10.34	10.40	10.06	10.12	16739394
2003-09-26	10.04	10.13	9.93	9.95	27555594
2003-09-29	9.99	10.31	9.91	10.29	17464500
2003-09-30	10.21	10.30	10.08	10.27	36757194
2003-10-01	10.29	10.62	10.25	10.60	26819100
2003-10-02	10.57	10.65	10.43	10.64	23307894
2003-10-03	10.73	10.95	10.67	10.81	24304500
2003-10-06	10.76	10.98	10.71	10.81	18779094
2003-10-07	10.57	10.81	10.51	10.74	29876400
2003-10-08	10.81	10.83	10.41	10.43	21097494
2003-10-09	10.59	10.71	10.42	10.48	21408300
2003-10-10	10.44	10.75	10.40	10.69	10866600
2003-10-13	10.76	10.85	10.63	10.68	12977694
2003-10-14	10.68	10.83	10.64	10.81	10840194
2003-10-15	10.84	10.86	10.72	10.82	19388094
2003-10-16	10.79	11.11	10.77	11.05	18050694
2003-10-17	11.03	11.20	10.71	10.74	27152100
2003-10-20	10.79	10.82	10.62	10.74	18320094
2003-10-21	10.74	10.92	10.68	10.86	13170294
2003-10-22	10.83	10.85	10.55	10.63	11849094
2003-10-23	10.63	10.70	10.47	10.68	16279794
2003-10-24	10.54	10.74	10.44	10.72	14975100
2003-10-27	10.80	10.90	10.71	10.80	11454594
2003-10-28	10.93	11.25	10.88	11.21	19580694
2003-10-29	11.20	11.37	11.08	11.21	18943200
2003-10-30	11.18	11.26	10.73	11.13	32366994
2003-10-31	11.18	11.37	11.09	11.29	20354094
2003-11-03	11.30	11.35	11.08	11.14	14702400
2003-11-04	11.05	11.07	10.86	10.92	19306494
2003-11-05	10.88	11.02	10.82	10.91	20798100
2003-11-06	10.98	11.04	10.76	10.95	17324694
2003-11-07	11.06	11.18	11.02	11.11	36112794
2003-11-10	11.10	11.11	10.88	10.90	14294994
2003-11-11	10.84	10.87	10.59	10.61	16318194
2003-11-12	10.58	10.67	10.44	10.63	20001294
2003-11-13	10.58	10.67	10.48	10.61	17884494
2003-11-14	10.58	10.78	10.53	10.57	18909294
2003-11-17	10.45	10.61	10.45	10.57	15087294
2003-11-18	10.59	10.63	10.23	10.25	26719494
2003-11-19	10.17	10.45	10.14	10.43	17590194
2003-11-20	10.34	10.48	10.23	10.28	16313094
2003-11-21	10.39	10.57	10.25	10.53	20763900
2003-11-24	10.64	10.77	10.55	10.73	22319394
2003-11-25	10.70	10.75	10.57	10.60	19136700
2003-11-26	10.60	10.67	10.42	10.58	17850894
2003-11-28	10.57	10.59	10.45	10.53	6297300
2003-12-01	10.47	10.57	10.38	10.54	21210894
2003-12-02	10.42	10.53	10.37	10.52	26915994
2003-12-03	10.67	10.71	10.54	10.54	24492600
2003-12-04	10.50	10.68	10.48	10.63	19373694
2003-12-05	10.53	10.65	10.43	10.52	16634994
2003-12-08	10.46	10.58	10.44	10.56	15292800
2003-12-09	10.61	10.63	10.39	10.49	19748094
2003-12-10	10.48	10.59	10.34	10.43	15696594
2003-12-11	10.43	10.54	10.36	10.53	20722194
2003-12-12	10.55	10.59	10.42	10.58	14678694
2003-12-15	10.59	10.75	10.51	10.57	24637194
2003-12-16	10.50	10.66	10.48	10.66	28782594
2003-12-17	10.58	10.67	10.42	10.52	19223394
2003-12-18	10.42	10.67	10.31	10.64	37721394
2003-12-19	10.72	10.73	10.48	10.64	33132294
2003-12-22	10.64	10.75	10.58	10.74	18410994
2003-12-23	10.75	10.76	10.59	10.65	18846594
2003-12-24	10.57	10.68	10.53	10.62	6137100
2003-12-26	10.68	10.75	10.64	10.68	3482100
2003-12-29	10.67	10.82	10.61	10.82	16061994
2003-12-30	10.78	10.80	10.66	10.75	12461994
2003-12-31	10.80	10.96	10.79	10.93	13854600
2004-01-02	10.97	11.14	10.88	10.99	17215794
2004-01-05	11.03	11.13	10.90	11.09	22867794
2004-01-06	10.91	11.16	10.90	11.10	20053494
2004-01-07	11.07	11.43	11.01	11.40	24715800
2004-01-08	11.38	11.66	11.30	11.66	23189400
2004-01-09	11.55	11.87	11.51	11.72	24809400
2004-01-12	11.77	11.83	11.55	11.79	17377794
2004-01-13	11.81	11.95	11.71	11.84	23891694
2004-01-14	11.91	11.98	11.78	11.95	17119494
2004-01-15	11.98	12.13	11.83	11.91	22385094
2004-01-16	12.16	12.17	11.87	11.96	19139694
2004-01-20	11.99	12.01	11.75	11.88	17764794
2004-01-21	11.93	12.15	11.76	12.04	19566594
2004-01-22	11.99	12.12	11.86	11.97	25884900
2004-01-23	12.02	12.12	11.72	11.82	26857494
2004-01-26	11.75	12.04	11.72	12.02	21025494
2004-01-27	11.95	12.04	11.68	11.74	19249794
2004-01-28	11.71	11.83	11.27	11.32	27839394
2004-01-29	11.38	11.55	11.20	11.53	23442894
2004-01-30	11.42	11.73	11.32	11.37	23749494
2004-02-02	11.41	11.57	11.24	11.36	27461394
2004-02-03	11.42	11.50	11.23	11.26	19735494
2004-02-04	11.23	11.40	11.15	11.17	18790794
2004-02-05	11.17	11.24	11.01	11.10	15669594
2004-02-06	11.16	11.17	11.03	11.13	17338794
2004-02-09	11.17	11.21	11.04	11.08	16670394
2004-02-10	11.13	11.42	11.07	11.31	18972594
2004-02-11	10.46	10.65	10.16	10.41	221536510
2004-02-12	10.48	10.52	9.99	10.02	128834694
2004-02-13	10.07	10.09	9.92	9.97	70832700
2004-02-17	10.07	10.30	9.97	10.25	73687794
2004-02-18	10.28	10.29	10.15	10.27	30753000
2004-02-19	10.32	10.33	10.07	10.08	34814994
2004-02-20	10.31	10.32	9.98	10.06	33266700
2004-02-23	10.06	10.07	9.79	9.84	46143900
2004-02-24	9.90	10.04	9.79	9.94	45549000
2004-02-25	10.00	10.04	9.94	9.98	30519294
2004-02-26	9.93	10.15	9.88	9.98	25529994
2004-02-27	9.99	10.05	9.91	9.98	23400000
2004-03-01	10.09	10.14	9.98	10.10	22806900
2004-03-02	10.17	10.20	9.97	9.98	23668494
2004-03-03	10.00	10.19	9.99	10.13	26118594
2004-03-04	10.20	10.26	10.15	10.24	18918000
2004-03-05	10.10	10.30	10.08	10.15	25073694
2004-03-08	10.13	10.25	9.95	10.00	20139300
2004-03-09	9.97	10.07	9.92	9.96	21941694
2004-03-10	9.97	10.12	9.92	9.93	30907494
2004-03-11	9.91	9.95	9.67	9.68	29648394
2004-03-12	9.73	9.83	9.67	9.83	22489200
2004-03-15	9.79	9.87	9.64	9.66	22270194
2004-03-16	9.75	9.80	9.64	9.67	19382094
2004-03-17	9.85	9.85	9.52	9.68	16636500
2004-03-18	9.63	9.77	9.62	9.64	17585394
2004-03-19	9.63	9.71	9.52	9.55	27759894
2004-03-22	9.52	9.59	9.41	9.52	22763994
2004-03-23	9.57	9.64	9.37	9.39	19704600
2004-03-24	9.39	9.49	9.25	9.33	20501394
2004-03-25	9.36	9.52	9.34	9.49	30901194
2004-03-26	9.46	9.95	9.40	9.75	26351394
2004-03-29	9.75	9.78	9.60	9.66	23207694
2004-03-30	9.63	9.67	9.59	9.65	15964794
2004-03-31	9.69	9.72	9.55	9.59	21537294
2004-04-01	9.57	9.83	9.49	9.72	24056694
2004-04-02	9.87	9.89	9.66	9.70	20356200
2004-04-05	9.70	9.94	9.66	9.92	18490794
2004-04-06	9.81	10.00	9.81	9.94	15862500
2004-04-07	9.88	9.96	9.72	9.77	21335694
2004-04-08	9.86	9.89	9.69	9.75	15009894
2004-04-12	9.92	10.18	9.86	10.11	27536694
2004-04-13	10.18	10.18	9.92	10.00	21580794
2004-04-14	9.93	10.26	9.92	10.22	27648594
2004-04-15	10.27	10.28	9.99	10.07	26725794
2004-04-16	10.21	10.23	9.98	10.08	18439200
2004-04-19	10.04	10.27	10.00	10.22	16480800
2004-04-20	10.14	10.22	9.97	9.99	18245394
2004-04-21	9.96	10.03	9.77	9.81	24935994
2004-04-22	9.82	9.89	9.69	9.70	30048300
2004-04-23	9.66	9.71	9.56	9.64	28071000
2004-04-26	9.78	9.96	9.73	9.95	28443600
2004-04-27	9.98	10.22	9.92	9.99	32087994
2004-04-28	10.55	10.56	9.96	10.07	90155094
2004-04-29	10.13	10.36	10.10	10.19	45852300
2004-04-30	10.25	10.30	10.02	10.05	23940594
2004-05-03	10.05	10.12	9.95	9.98	25838694
2004-05-04	9.95	10.01	9.81	9.89	26766594
2004-05-05	9.90	9.92	9.73	9.75	24022494
2004-05-06	9.70	9.72	9.45	9.50	29675700
2004-05-07	9.43	9.62	9.37	9.59	29849994
2004-05-10	9.47	9.53	9.30	9.35	37241694
2004-05-11	9.37	9.61	9.36	9.49	22642494
2004-05-12	9.46	9.56	9.29	9.42	25870500
2004-05-13	9.39	9.45	9.27	9.31	34364394
2004-05-14	9.30	9.50	9.25	9.45	26361900
2004-05-17	9.29	9.33	9.17	9.21	24645894
2004-05-18	9.32	9.42	9.24	9.38	28463094
2004-05-19	9.51	9.57	9.33	9.37	21759894
2004-05-20	9.42	9.53	9.36	9.49	16086894
2004-05-21	9.63	9.65	9.48	9.53	16377300
2004-05-24	9.71	9.75	9.53	9.59	15614100
2004-05-25	9.65	9.91	9.55	9.86	19757700
2004-05-26	9.92	9.96	9.79	9.90	27659994
2004-05-27	9.98	9.98	9.73	9.79	25624194
2004-05-28	9.83	9.86	9.63	9.65	15436800
2004-06-01	9.65	9.72	9.55	9.64	21434994
2004-06-02	9.70	9.72	9.48	9.59	19671594
2004-06-03	9.53	9.61	9.43	9.47	21142494
2004-06-04	9.46	9.68	9.45	9.60	30668400
2004-06-07	9.67	9.81	9.61	9.79	23360094
2004-06-08	9.72	9.91	9.71	9.91	21665700
2004-06-09	9.81	9.92	9.78	9.83	15450594
2004-06-10	9.88	9.88	9.79	9.87	9658194
2004-06-14	9.78	9.82	9.57	9.61	18843300
2004-06-15	9.67	9.91	9.65	9.82	21847194
2004-06-16	9.81	9.91	9.75	9.87	13209300
2004-06-17	9.82	9.87	9.70	9.80	14470200
2004-06-18	9.69	10.00	9.58	9.89	23631300
2004-06-21	9.84	9.86	9.36	9.57	19017294
2004-06-22	9.56	9.59	9.27	9.43	28565100
2004-06-23	9.42	9.46	9.30	9.41	18842994
2004-06-24	9.35	9.46	9.29	9.30	24396594
2004-06-25	9.39	9.46	8.91	9.34	33384894
2004-06-28	9.34	9.52	9.22	9.22	23454900
2004-06-29	9.25	9.38	9.19	9.28	17159994
2004-06-30	9.29	9.43	9.28	9.37	23270694
2004-07-01	9.39	9.41	9.23	9.28	23154894
2004-07-02	9.28	9.39	9.22	9.32	16055694
2004-07-06	9.30	9.31	9.08	9.09	33718500
2004-07-07	9.13	9.17	9.07	9.10	20097900
2004-07-08	9.17	9.32	9.10	9.21	23597694
2004-07-09	9.29	9.34	9.16	9.20	17040294
2004-07-12	9.18	9.29	9.12	9.29	15484194
2004-07-13	9.28	9.33	9.21	9.27	14993100
2004-07-14	9.19	9.37	9.16	9.33	15837894
2004-07-15	9.30	9.46	9.28	9.40	17906094
2004-07-16	9.55	9.56	9.24	9.30	26025300
2004-07-19	9.34	9.38	9.25	9.34	18629694
2004-07-20	9.30	9.47	9.28	9.45	17894094
2004-07-21	9.43	9.50	9.29	9.30	17015094
2004-07-22	9.29	9.42	9.25	9.41	18093294
2004-07-23	9.32	9.37	9.28	9.33	13326594
2004-07-26	9.35	9.38	9.20	9.37	17312694
2004-07-27	9.49	9.58	9.40	9.58	27174894
2004-07-28	9.37	9.47	9.02	9.19	49655094
2004-07-29	9.34	9.35	9.15	9.18	26356194
2004-07-30	9.10	9.19	8.96	9.13	29393394
2004-08-02	9.46	9.63	9.38	9.58	41019594
2004-08-03	9.52	9.64	9.51	9.52	19894500
2004-08-04	9.49	9.52	9.30	9.35	21187800
2004-08-05	9.33	9.41	9.17	9.19	28049400
2004-08-06	9.13	9.34	9.02	9.04	20595894
2004-08-09	9.02	9.17	8.96	9.01	17084094
2004-08-10	9.01	9.13	8.94	9.06	30983094
2004-08-11	9.00	9.14	8.97	9.03	19481994
2004-08-12	8.91	9.01	8.81	8.84	20673594
2004-08-13	8.84	8.96	8.78	8.83	25835994
2004-08-16	8.82	9.03	8.75	8.95	20161194
2004-08-17	8.90	9.24	8.89	9.14	49815000
2004-08-18	9.13	9.33	9.03	9.29	17599794
2004-08-19	9.23	9.36	9.18	9.23	17762400
2004-08-20	9.19	9.33	9.16	9.28	13200594
2004-08-23	9.25	9.33	9.21	9.27	10837800
2004-08-24	9.33	9.33	9.22	9.28	11887200
2004-08-25	9.29	9.44	9.27	9.43	16413894
2004-08-26	9.36	9.48	9.34	9.44	13098600
2004-08-27	9.46	9.50	9.35	9.39	16100394
2004-08-30	9.38	9.40	9.29	9.31	9980100
2004-08-31	9.33	9.40	9.29	9.39	15982494
2004-09-01	9.37	9.40	9.21	9.30	19451094
2004-09-02	9.26	9.33	9.18	9.29	14662194
2004-09-03	9.32	9.35	9.22	9.22	9173094
2004-09-07	9.30	9.39	9.25	9.34	15858594
2004-09-08	9.30	9.47	9.28	9.41	15493500
2004-09-09	9.42	9.45	9.28	9.32	15124500
2004-09-10	9.30	9.34	9.22	9.33	15272694
2004-09-13	9.35	9.39	9.16	9.37	16958094
2004-09-14	9.38	9.40	9.31	9.36	13172094
2004-09-15	9.33	9.39	9.22	9.35	15780294
2004-09-16	9.34	9.49	9.32	9.48	13186194
2004-09-17	9.52	9.58	9.44	9.45	21870594
2004-09-20	9.45	9.50	9.36	9.47	20826594
2004-09-21	9.44	9.48	9.27	9.42	14787594
2004-09-22	9.33	9.36	9.28	9.31	21555000
2004-09-23	9.30	9.40	9.30	9.31	14394294
2004-09-24	9.34	9.42	9.30	9.38	13203294
2004-09-27	9.35	9.37	9.27	9.29	14324094
2004-09-28	9.28	9.35	9.23	9.23	16714194
2004-09-29	9.20	9.40	9.16	9.40	17647200
2004-09-30	9.31	9.48	9.31	9.41	21775500
2004-10-01	9.45	9.72	9.41	9.70	29511294
2004-10-04	9.66	9.81	9.66	9.72	27891000
2004-10-05	9.67	9.84	9.66	9.80	19671300
2004-10-06	9.70	9.95	9.70	9.92	19452294
2004-10-07	9.91	9.99	9.81	9.82	19277694
2004-10-08	9.81	9.97	9.65	9.71	19048500
2004-10-11	9.75	9.78	9.65	9.75	9115794
2004-10-12	9.69	9.82	9.65	9.75	15078600
2004-10-13	9.81	9.85	9.73	9.79	15971400
2004-10-14	9.78	9.81	9.57	9.58	20800194
2004-10-15	9.64	9.66	9.55	9.57	19292400
2004-10-18	9.55	9.61	9.45	9.59	18554994
2004-10-19	9.56	9.60	9.42	9.48	23501094
2004-10-20	9.53	9.53	9.35	9.45	17479494
2004-10-21	9.37	9.42	9.25	9.35	20482794
2004-10-22	9.37	9.43	9.28	9.28	17582094
2004-10-25	9.23	9.41	9.22	9.35	15689394
2004-10-26	9.38	9.64	9.35	9.64	29612994
2004-10-27	9.73	9.87	9.53	9.82	55841094
2004-10-28	9.83	9.93	9.74	9.85	22542894
2004-10-29	9.88	9.89	9.77	9.83	18120294
2004-11-01	9.89	9.89	9.69	9.78	20721894
2004-11-02	9.83	9.91	9.75	9.76	16491294
2004-11-03	9.86	9.91	9.61	9.68	24593094
2004-11-04	9.72	9.97	9.69	9.87	25427094
2004-11-05	9.88	9.97	9.83	9.89	21165894
2004-11-08	9.85	9.94	9.81	9.87	15538794
2004-11-09	9.89	9.93	9.84	9.87	16172394
2004-11-10	9.92	9.94	9.76	9.77	21794994
2004-11-11	9.82	9.95	9.79	9.87	25188594
2004-11-12	9.85	10.04	9.81	9.94	31377894
2004-11-15	9.92	9.99	9.84	9.99	19626300
2004-11-16	9.99	10.02	9.86	9.91	20689494
2004-11-17	9.91	9.97	9.84	9.91	19249200
2004-11-18	9.97	10.21	9.94	10.17	50502294
2004-11-19	10.21	10.21	10.11	10.12	23610294
2004-11-22	10.17	10.33	10.14	10.24	25715700
2004-11-23	10.27	10.33	10.11	10.26	27313200
2004-11-24	10.30	10.36	10.17	10.19	18428400
2004-11-26	10.26	10.31	10.18	10.18	5203800
2004-11-29	10.21	10.27	10.01	10.08	19579194
2004-11-30	10.04	10.17	10.01	10.01	20522094
2004-12-01	10.04	10.15	10.03	10.09	22296294
2004-12-02	10.04	10.06	9.90	9.96	24889794
2004-12-03	9.95	10.00	9.83	9.86	22053294
2004-12-06	9.86	9.88	9.76	9.80	16350300
2004-12-07	9.82	9.97	9.80	9.83	21072294
2004-12-08	9.82	10.00	9.80	9.97	25819494
2004-12-09	9.90	10.28	9.83	10.21	31228494
2004-12-10	10.11	10.31	10.10	10.25	17709594
2004-12-13	10.25	10.33	10.18	10.23	18935694
2004-12-14	10.17	10.33	10.14	10.32	15048000
2004-12-15	10.34	10.44	10.30	10.38	25204794
2004-12-16	10.37	10.43	10.32	10.37	18169794
2004-12-17	10.23	10.49	10.22	10.22	40865994
2004-12-20	10.26	10.45	10.23	10.38	18563400
2004-12-21	10.38	10.54	10.35	10.46	19598094
2004-12-22	10.53	10.58	10.42	10.55	19672794
2004-12-23	10.56	10.62	10.50	10.52	13070700
2004-12-27	10.75	10.83	10.67	10.80	29661300
2004-12-28	10.81	11.05	10.76	11.00	24103194
2004-12-29	10.95	11.00	10.84	10.94	14782194
2004-12-30	10.98	11.11	10.89	11.02	13991694
2004-12-31	11.01	11.11	11.01	11.09	11898900
2005-01-03	11.09	11.15	10.87	10.96	27797094
2005-01-04	11.01	11.02	10.66	10.68	29807100
2005-01-05	10.71	10.90	10.60	10.78	30863394
2005-01-06	10.73	10.93	10.70	10.76	22385994
2005-01-07	10.77	10.89	10.74	10.86	20868894
2005-01-10	10.86	11.13	10.86	11.08	33701400
2005-01-11	11.11	11.17	10.91	11.07	30153600
2005-01-12	11.09	11.13	10.96	11.07	25532100
2005-01-13	11.07	11.15	11.00	11.05	29403294
2005-01-14	11.07	11.22	11.05	11.19	28153800
2005-01-18	11.14	11.22	11.04	11.19	20909994
2005-01-19	11.12	11.16	11.00	11.01	17381394
2005-01-20	11.05	11.08	10.88	10.91	23051994
2005-01-21	10.94	11.12	10.90	10.98	28421394
2005-01-24	10.99	11.15	10.95	11.00	23723694
2005-01-25	11.04	11.15	11.03	11.05	23372394
2005-01-26	11.05	11.13	10.88	11.04	19527300
2005-01-27	11.06	11.07	10.86	10.90	26741094
2005-01-28	10.97	10.99	10.67	10.75	27354294
2005-01-31	10.84	10.92	10.63	10.73	24266394
2005-02-01	10.66	10.70	10.53	10.53	28087494
2005-02-02	10.55	10.79	10.53	10.65	24893100
2005-02-03	10.45	10.72	10.42	10.70	36625794
2005-02-04	10.69	10.73	10.63	10.71	21493194
2005-02-07	10.70	10.73	10.56	10.60	15770700
2005-02-08	10.55	10.68	10.51	10.55	16629300
2005-02-09	10.53	10.58	10.43	10.47	17391894
2005-02-10	10.54	10.73	10.50	10.56	19346094
2005-02-11	10.59	10.64	10.46	10.51	23373900
2005-02-14	10.50	10.52	10.35	10.44	25358094
2005-02-15	10.67	10.88	10.62	10.79	40959000
2005-02-16	10.85	11.00	10.82	10.98	32556600
2005-02-17	10.98	11.06	10.87	10.88	23187894
2005-02-18	10.90	10.98	10.80	10.92	21101400
2005-02-22	10.90	10.93	10.78	10.78	23375994
2005-02-23	10.84	11.01	10.84	10.94	18434994
2005-02-24	11.01	11.05	10.92	10.96	24647400
2005-02-25	10.95	10.96	10.84	10.87	17588700
2005-02-28	10.92	11.00	10.79	10.82	19958094
2005-03-01	10.82	10.98	10.81	10.96	19422294
2005-03-02	10.90	11.04	10.89	10.96	17647494
2005-03-03	10.94	10.97	10.81	10.84	22627800
2005-03-04	10.95	11.00	10.89	10.93	19982094
2005-03-07	10.96	11.19	10.94	11.14	25507494
2005-03-08	11.13	11.30	11.12	11.22	28812600
2005-03-09	11.18	11.33	11.16	11.22	30524694
2005-03-10	11.22	11.36	11.13	11.21	25811394
2005-03-11	11.19	11.26	11.06	11.09	21807900
2005-03-14	11.11	11.33	11.08	11.33	22032000
2005-03-15	11.33	11.42	11.27	11.30	25285194
2005-03-16	11.20	11.31	11.16	11.20	24078600
2005-03-17	11.20	11.29	11.09	11.16	19131894
2005-03-18	11.17	11.31	11.16	11.28	43046694
2005-03-21	11.24	11.44	11.17	11.33	25790094
2005-03-22	11.35	11.45	11.21	11.24	27207000
2005-03-23	11.25	11.32	11.14	11.18	22810794
2005-03-24	11.18	11.25	11.03	11.05	21006594
2005-03-28	11.10	11.42	11.10	11.29	25139094
2005-03-29	11.30	11.43	11.25	11.43	40348494
2005-03-30	11.44	11.50	11.33	11.43	36074994
2005-03-31	11.48	11.50	11.23	11.26	34170594
2005-04-01	11.30	11.34	11.12	11.13	42887994
2005-04-04	11.14	11.18	11.00	11.08	33658794
2005-04-05	11.12	11.13	11.01	11.09	23062500
2005-04-06	11.16	11.17	10.93	11.00	24874200
2005-04-07	11.00	11.18	10.94	11.09	26851794
2005-04-08	11.15	11.25	11.00	11.02	29362500
2005-04-11	11.02	11.14	10.99	11.04	19516194
2005-04-12	10.97	11.27	10.93	11.18	28836294
2005-04-13	11.17	11.27	11.13	11.16	18583794
2005-04-14	11.17	11.22	10.98	11.02	23477400
2005-04-15	11.00	11.05	10.79	10.82	34137000
2005-04-18	10.76	10.90	10.65	10.71	30436494
2005-04-19	10.70	10.74	10.56	10.62	26331594
2005-04-20	10.56	10.62	10.45	10.50	30614094
2005-04-21	10.67	10.81	10.62	10.75	28376100
2005-04-22	10.69	10.80	10.52	10.60	25931094
2005-04-25	10.70	10.83	10.56	10.80	26917494
2005-04-26	10.73	10.80	10.52	10.54	27244194
2005-04-27	10.50	10.68	10.42	10.64	25552194
2005-04-28	10.71	10.72	10.56	10.63	37432494
2005-04-29	10.77	10.77	10.54	10.70	26885700
2005-05-02	10.72	10.84	10.63	10.72	30377394
2005-05-03	10.67	10.78	10.65	10.72	57627594
2005-05-04	10.71	10.90	10.70	10.87	34684794
2005-05-05	10.87	10.89	10.68	10.75	25941294
2005-05-06	10.82	10.85	10.67	10.71	17393094
2005-05-09	10.67	10.79	10.67	10.77	23522400
2005-05-10	10.71	10.76	10.65	10.70	23516694
2005-05-11	10.71	10.74	10.54	10.66	21649194
2005-05-12	10.65	10.71	10.58	10.63	18855294
2005-05-13	10.67	10.71	10.58	10.63	27958500
2005-05-16	10.61	10.71	10.49	10.57	30792294
2005-05-17	10.50	10.66	10.49	10.57	25251894
2005-05-18	10.64	10.65	10.48	10.48	27299394
2005-05-19	10.54	10.67	10.52	10.67	35071494
2005-05-20	10.70	10.70	10.60	10.63	21448800
2005-05-23	10.60	10.76	10.58	10.69	25815600
2005-05-24	10.69	10.78	10.64	10.75	24774894
2005-05-25	10.71	10.81	10.69	10.74	25644894
2005-05-26	10.77	10.82	10.64	10.68	21407694
2005-05-27	10.64	10.71	10.57	10.68	10189194
2005-05-31	10.68	10.77	10.61	10.73	24196194
2005-06-01	10.67	10.75	10.51	10.52	36848394
2005-06-02	10.62	10.65	10.55	10.64	20158794
2005-06-03	10.66	10.68	10.56	10.59	12624300
2005-06-06	10.56	10.68	10.54	10.61	16848594
2005-06-07	10.58	10.73	10.54	10.58	26872794
2005-06-08	10.61	10.63	10.52	10.55	21282300
2005-06-09	10.53	10.68	10.53	10.62	37458900
2005-06-10	10.61	10.66	10.53	10.58	19184994
2005-06-13	10.60	10.68	10.55	10.56	17783100
2005-06-14	10.55	10.67	10.54	10.61	17982900
2005-06-15	10.62	10.66	10.52	10.57	19195494
2005-06-16	10.58	10.60	10.44	10.50	21228300
2005-06-17	10.59	10.71	10.49	10.52	36127194
2005-06-20	10.60	10.78	10.58	10.69	29884500
2005-06-21	10.63	10.83	10.61	10.75	22470894
2005-06-22	10.80	10.82	10.64	10.65	22343694
2005-06-23	10.70	10.71	10.45	10.45	25594494
2005-06-24	10.45	10.51	10.29	10.33	39162294
2005-06-27	10.35	10.50	10.33	10.38	30401694
2005-06-28	10.45	10.47	10.39	10.40	17053494
2005-06-29	10.38	10.41	10.25	10.26	25611894
2005-06-30	10.24	10.36	10.19	10.22	30917700
2005-07-01	10.38	10.38	10.09	10.15	29070594
2005-07-05	10.16	10.26	10.13	10.15	23263200
2005-07-06	10.11	10.15	10.01	10.03	27696600
2005-07-07	9.98	10.11	9.91	10.03	24835194
2005-07-08	10.03	10.27	9.99	10.22	26322594
2005-07-11	10.14	10.32	10.09	10.28	17159694
2005-07-12	10.26	10.33	10.23	10.29	21205494
2005-07-13	10.22	10.30	10.21	10.25	18972000
2005-07-14	10.31	10.38	10.17	10.20	25909494
2005-07-15	10.24	10.28	10.10	10.14	23390694
2005-07-18	10.15	10.20	10.09	10.12	14423400
2005-07-19	10.13	10.15	10.03	10.05	20648394
2005-07-20	10.00	10.15	9.91	10.05	42878700
2005-07-21	10.05	10.06	9.96	10.03	31980294
2005-07-22	10.01	10.16	10.00	10.15	28136994
2005-07-25	10.10	10.24	10.10	10.17	20797794
2005-07-26	10.17	10.32	10.17	10.28	24873894
2005-07-27	10.29	10.37	10.20	10.34	21448194
2005-07-28	10.36	10.45	10.31	10.43	19414800
2005-07-29	10.39	10.42	10.23	10.24	25615194
2005-08-01	10.20	10.26	10.19	10.20	30805794
2005-08-02	10.38	10.41	10.27	10.33	36630594
2005-08-03	10.33	10.36	10.29	10.33	23149194
2005-08-04	10.26	10.52	10.26	10.44	25560294
2005-08-05	10.45	10.52	10.42	10.45	25869894
2005-08-08	10.50	10.57	10.45	10.51	24049800
2005-08-09	10.58	10.62	10.54	10.60	21941694
2005-08-10	10.62	10.69	10.59	10.64	31352994
2005-08-11	10.62	10.72	10.61	10.65	21614994
2005-08-12	10.61	10.67	10.60	10.66	18802800
2005-08-15	10.64	10.77	10.63	10.70	14333400
2005-08-16	10.67	10.72	10.50	10.51	25241094
2005-08-17	10.54	10.60	10.50	10.53	25134594
2005-08-18	10.52	10.58	10.46	10.48	17225100
2005-08-19	10.48	10.50	10.39	10.46	23601294
2005-08-22	10.50	10.58	10.41	10.50	17260494
2005-08-23	10.36	10.56	10.33	10.43	18132894
2005-08-24	10.43	10.53	10.34	10.35	19287900
2005-08-25	10.38	10.39	10.28	10.36	15789894
2005-08-26	10.30	10.40	10.25	10.31	14680194
2005-08-29	10.29	10.36	10.26	10.30	13378500
2005-08-30	10.26	10.33	10.24	10.26	18958794
2005-08-31	10.23	10.29	10.15	10.25	22004694
2005-09-01	10.23	10.25	10.10	10.12	27624600
2005-09-02	10.13	10.19	10.09	10.12	14689494
2005-09-06	10.13	10.25	10.12	10.23	18513000
2005-09-07	10.18	10.23	10.13	10.17	24592794
2005-09-08	10.25	10.25	10.05	10.06	25741800
2005-09-09	10.07	10.14	10.01	10.09	24235494
2005-09-12	10.06	10.11	9.98	10.00	25418094
2005-09-13	9.94	10.00	9.92	9.96	30284694
2005-09-14	9.93	9.99	9.90	9.93	24845694
2005-09-15	9.92	9.99	9.90	9.92	20405094
2005-09-16	9.96	10.08	9.92	10.08	52929900
2005-09-19	10.01	10.08	9.88	9.93	25332894
2005-09-20	9.94	9.96	9.77	9.77	30215700
2005-09-21	9.73	9.78	9.67	9.68	33943794
2005-09-22	9.67	9.73	9.59	9.61	32685300
2005-09-23	9.60	9.70	9.58	9.66	28546200
2005-09-26	9.67	9.80	9.64	9.69	30305700
2005-09-27	9.69	9.78	9.67	9.67	25884900
2005-09-28	9.73	9.75	9.63	9.68	21655194
2005-09-29	9.66	9.82	9.64	9.76	31761594
2005-09-30	9.77	9.83	9.65	9.79	22629894
2005-10-03	9.75	9.78	9.65	9.65	25623900
2005-10-04	9.64	9.70	9.54	9.55	26185194
2005-10-05	9.54	9.56	9.40	9.40	31276194
2005-10-06	9.40	9.58	9.38	9.48	39095100
2005-10-07	9.48	9.53	9.41	9.43	28560294
2005-10-10	9.42	9.56	9.41	9.47	21325500
2005-10-11	9.46	9.55	9.41	9.44	27350394
2005-10-12	9.40	9.57	9.30	9.31	32767794
2005-10-13	9.27	9.31	9.06	9.07	47890800
2005-10-14	9.10	9.21	9.07	9.10	36017694
2005-10-17	9.07	9.13	9.01	9.05	25506594
2005-10-18	9.05	9.09	8.93	8.93	24974100
2005-10-19	9.00	9.23	8.94	9.23	46701294
2005-10-20	9.23	9.39	9.12	9.15	34715994
2005-10-21	9.26	9.27	9.02	9.02	42556500
2005-10-24	9.04	9.25	9.04	9.23	26474994
2005-10-25	9.19	9.36	9.18	9.28	32283900
2005-10-26	9.27	9.31	9.19	9.21	30069900
2005-10-27	9.17	9.26	9.00	9.00	20351094
2005-10-28	9.10	9.22	9.05	9.19	26582694
2005-10-31	9.17	9.37	9.17	9.27	28284894
2005-11-01	9.25	9.43	9.25	9.37	30151194
2005-11-02	9.41	9.67	9.40	9.60	47993994
2005-11-03	9.20	9.29	9.04	9.12	98138394
2005-11-04	9.12	9.16	9.00	9.05	45230694
2005-11-07	9.02	9.05	8.79	8.82	47879694
2005-11-08	8.75	8.85	8.73	8.79	43066800
2005-11-09	8.75	8.92	8.74	8.87	28518894
2005-11-10	8.87	9.13	8.87	9.12	44008494
2005-11-11	9.13	9.24	8.96	8.98	28907100
2005-11-14	8.96	8.98	8.83	8.86	30836394
2005-11-15	8.85	8.91	8.79	8.82	35093700
2005-11-16	8.80	8.84	8.68	8.70	41258994
2005-11-17	8.69	8.79	8.68	8.79	41949900
2005-11-18	8.88	9.01	8.73	8.97	53234694
2005-11-21	8.91	9.14	8.91	9.04	43507800
2005-11-22	9.03	9.11	8.98	9.03	24805800
2005-11-23	8.98	9.12	8.95	9.07	18866394
2005-11-25	9.08	9.17	9.07	9.13	8255094
2005-11-28	9.10	9.15	9.02	9.03	30322800
2005-11-29	8.99	9.14	8.90	8.92	52291494
2005-11-30	8.89	8.91	8.73	8.80	53104194
2005-12-01	8.84	9.01	8.83	8.98	42148494
2005-12-02	8.97	9.06	8.93	9.05	31760394
2005-12-05	9.06	9.06	8.99	9.02	32144094
2005-12-06	9.01	9.11	8.90	9.05	46355694
2005-12-07	9.02	9.09	8.97	9.03	30855894
2005-12-08	9.07	9.07	8.88	8.97	42648300
2005-12-09	8.98	9.00	8.86	8.94	27316494
2005-12-12	8.95	8.97	8.85	8.86	22239000
2005-12-13	8.82	8.92	8.79	8.87	30959100
2005-12-14	8.83	8.94	8.78	8.87	27320994
2005-12-15	8.89	9.00	8.78	8.96	32373000
2005-12-16	8.94	9.00	8.90	8.94	52275294
2005-12-19	8.92	8.99	8.87	8.88	32754294
2005-12-20	8.87	8.91	8.81	8.85	24105294
2005-12-21	8.86	8.91	8.67	8.76	39483294
2005-12-22	8.76	8.84	8.71	8.82	31580694
2005-12-23	8.86	8.94	8.81	8.85	16344000
2005-12-27	8.89	8.92	8.73	8.75	30449094
2005-12-28	8.73	8.77	8.71	8.72	21321594
2005-12-29	8.71	8.77	8.70	8.70	17781894
2005-12-30	8.67	8.72	8.60	8.64	29178294
2006-01-03	8.68	8.77	8.45	8.74	32763600
2006-01-04	8.71	8.91	8.63	8.79	33494694
2006-01-05	8.79	8.88	8.76	8.81	22311294
2006-01-06	8.88	9.13	8.81	9.09	29469294
2006-01-09	9.04	9.16	8.95	9.15	32989194
2006-01-10	9.09	9.14	9.04	9.14	30759300
2006-01-11	9.14	9.20	9.08	9.17	24051294
2006-01-12	9.13	9.31	9.12	9.28	29442894
2006-01-13	9.29	9.33	9.19	9.32	30769200
2006-01-17	9.25	9.40	9.22	9.37	28467000
2006-01-18	9.36	9.43	9.29	9.40	31561494
2006-01-19	9.40	9.46	9.30	9.40	31998600
2006-01-20	9.32	9.38	9.22	9.25	45856494
2006-01-23	9.25	9.30	9.15	9.16	31915800
2006-01-24	9.16	9.20	9.04	9.17	29800194
2006-01-25	9.14	9.18	9.04	9.10	26236800
2006-01-26	9.16	9.35	9.11	9.32	28005300
2006-01-27	9.30	9.48	9.24	9.42	24447294
2006-01-30	9.45	9.45	9.25	9.27	25618194
2006-01-31	9.29	9.35	9.24	9.27	30471594
2006-02-01	9.20	9.39	9.17	9.33	42087600
2006-02-02	9.17	9.20	8.97	9.01	63884394
2006-02-03	8.94	9.10	8.92	9.03	50522400
2006-02-06	9.06	9.34	8.96	8.98	45743994
2006-02-07	8.96	9.01	8.91	8.95	31453494
2006-02-08	8.96	9.02	8.91	9.01	23436594
2006-02-09	9.02	9.05	8.86	8.87	30050694
2006-02-10	8.78	8.90	8.72	8.85	35419194
2006-02-13	8.84	8.84	8.71	8.73	35677800
2006-02-14	8.77	8.89	8.73	8.85	28892994
2006-02-15	8.84	8.90	8.80	8.85	17378100
2006-02-16	8.85	8.87	8.79	8.84	17752194
2006-02-17	8.84	8.86	8.77	8.77	19647900
2006-02-21	8.77	8.79	8.67	8.75	28127994
2006-02-22	8.78	8.96	8.77	8.84	25798500
2006-02-23	8.80	8.93	8.76	8.85	19874394
2006-02-24	8.82	8.86	8.75	8.83	18864294
2006-02-27	8.87	9.00	8.85	8.95	22500594
2006-02-28	8.91	9.00	8.86	8.94	32170794
2006-03-01	8.92	9.18	8.88	9.12	36748194
2006-03-02	9.07	9.14	9.01	9.13	36613194
2006-03-03	9.03	9.17	8.99	9.06	43126200
2006-03-06	9.04	9.11	8.97	9.02	35764494
2006-03-07	9.01	9.02	8.83	8.92	37648800
2006-03-08	8.94	9.00	8.84	8.91	24432300
2006-03-09	8.89	8.90	8.76	8.78	33849294
2006-03-10	8.81	8.83	8.70	8.75	37067400
2006-03-13	8.76	8.81	8.67	8.70	25709994
2006-03-14	8.69	8.92	8.67	8.89	30097494
2006-03-15	8.86	9.03	8.80	9.03	27245394
2006-03-16	9.05	9.09	9.01	9.06	26426094
2006-03-17	9.12	9.13	8.94	8.97	45106200
2006-03-20	8.95	9.03	8.92	8.97	29307894
2006-03-21	8.98	9.06	8.89	8.91	30067200
2006-03-22	8.90	8.91	8.80	8.86	20886894
2006-03-23	8.85	8.85	8.76	8.83	19678794
2006-03-24	8.84	8.90	8.80	8.85	14152500
2006-03-27	8.84	8.92	8.80	8.91	15404094
2006-03-28	8.91	8.96	8.70	8.71	33776694
2006-03-29	8.73	8.91	8.69	8.83	29396394
2006-03-30	8.83	8.89	8.78	8.84	34000794
2006-03-31	8.84	9.05	8.72	8.72	33950700
2006-04-03	8.75	8.90	8.73	8.79	23275194
2006-04-04	8.77	8.86	8.74	8.83	22726494
2006-04-05	8.79	9.02	8.75	9.01	29200194
2006-04-06	8.98	9.16	8.95	9.13	28307700
2006-04-07	9.13	9.30	9.08	9.17	33858000
2006-04-10	9.17	9.24	9.11	9.22	69797994
2006-04-11	9.24	9.30	9.15	9.19	26775900
2006-04-12	9.18	9.19	9.02	9.10	26724600
2006-04-13	9.08	9.34	9.07	9.31	36747594
2006-04-17	9.28	9.40	9.22	9.36	36063294
2006-04-18	9.39	9.68	9.38	9.61	64070694
2006-04-19	9.68	9.75	9.52	9.58	26327700
2006-04-20	9.57	9.67	9.51	9.53	25391700
2006-04-21	9.61	9.61	9.50	9.57	23555700
2006-04-24	9.55	9.57	9.45	9.48	19082094
2006-04-25	9.52	9.67	9.49	9.61	31006800
2006-04-26	9.66	9.73	9.53	9.73	30183894
2006-04-27	9.95	10.34	9.95	10.15	175543490
2006-04-28	10.26	10.35	10.16	10.32	76672194
2006-05-01	10.32	10.40	10.00	10.05	47267394
2006-05-02	10.07	10.25	9.98	10.05	45375300
2006-05-03	10.03	10.13	9.91	9.99	36423000
2006-05-04	10.03	10.18	10.00	10.13	23962500
2006-05-05	10.20	10.27	10.12	10.26	23810400
2006-05-08	10.22	10.43	10.21	10.35	24978894
2006-05-09	10.35	10.60	10.32	10.52	31997994
2006-05-10	10.52	10.77	10.46	10.76	50904900
2006-05-11	10.67	10.71	10.60	10.64	37785294
2006-05-12	10.61	10.76	10.50	10.69	37463094
2006-05-15	10.70	10.77	10.60	10.74	34134594
2006-05-16	10.62	10.76	10.62	10.74	32359194
2006-05-17	10.69	10.73	10.56	10.59	40960494
2006-05-18	10.60	10.65	10.49	10.50	35085294
2006-05-19	10.49	10.56	10.39	10.52	42442200
2006-05-22	10.56	10.63	10.30	10.44	45882000
2006-05-23	10.44	10.59	10.35	10.37	31734294
2006-05-24	10.34	10.43	10.23	10.38	38507400
2006-05-25	10.49	10.63	10.40	10.62	23378994
2006-05-26	10.70	10.80	10.64	10.76	34699194
2006-05-30	10.78	10.81	10.60	10.65	28282500
2006-05-31	10.64	10.73	10.61	10.71	36612594
2006-06-01	10.75	11.12	10.69	11.11	44530200
2006-06-02	11.10	11.18	10.89	11.17	62430894
2006-06-05	11.11	11.18	10.85	10.87	46204200
2006-06-06	10.92	11.08	10.85	11.06	42547194
2006-06-07	11.09	11.12	10.98	11.05	38894400
2006-06-08	10.87	11.10	10.83	10.96	62536500
2006-06-09	10.96	10.98	10.86	10.89	26384994
2006-06-12	10.94	10.94	10.82	10.82	34889994
2006-06-13	10.83	10.93	10.75	10.80	43174194
2006-06-14	10.77	10.84	10.67	10.77	38090994
2006-06-15	10.79	10.88	10.69	10.86	52176600
2006-06-16	10.78	10.99	10.69	10.93	60250500
2006-06-19	10.98	11.04	10.75	10.77	32994294
2006-06-20	10.73	10.83	10.73	10.75	26257500
2006-06-21	10.79	10.88	10.74	10.80	25413300
2006-06-22	10.82	10.88	10.58	10.64	28157994
2006-06-23	10.60	10.65	10.49	10.52	19997100
2006-06-26	10.52	10.59	10.45	10.53	17987694
2006-06-27	10.51	10.56	10.31	10.32	22523994
2006-06-28	10.30	10.60	10.26	10.59	37854594
2006-06-29	10.61	10.95	10.51	10.88	46216800
2006-06-30	10.96	11.01	10.89	10.91	55771794
2006-07-03	10.97	11.03	10.90	10.92	8670294
2006-07-05	10.82	10.86	10.68	10.77	22929594
2006-07-06	10.79	10.89	10.69	10.76	19112694
2006-07-07	10.71	10.86	10.69	10.72	21151344
2006-07-10	10.72	10.80	10.58	10.62	19892646
2006-07-11	10.59	10.82	10.59	10.80	24112212
2006-07-12	10.81	10.87	10.63	10.69	22012620
2006-07-13	10.69	10.83	10.48	10.50	24923286
2006-07-14	10.47	10.54	10.33	10.35	21417114
2006-07-17	10.33	10.66	10.33	10.61	27266892
2006-07-18	10.56	10.69	10.54	10.66	25674264
2006-07-19	10.68	10.91	10.65	10.88	45505044
2006-07-20	10.80	10.94	10.70	10.83	30437136
2006-07-21	10.81	10.93	10.72	10.73	26272536
2006-07-24	10.75	10.92	10.73	10.92	17631954
2006-07-25	10.89	10.97	10.76	10.86	27665184
2006-07-26	10.81	10.94	10.76	10.84	27423600
2006-07-27	11.18	11.44	11.15	11.34	100905696
2006-07-28	11.42	11.50	11.34	11.49	37828248
2006-07-31	11.41	11.57	11.40	11.46	33709332
2006-08-01	11.35	11.41	11.30	11.40	27731802
2006-08-02	11.46	11.64	11.42	11.61	46442538
2006-08-03	11.61	11.70	11.57	11.61	33486960
2006-08-04	11.75	11.77	11.51	11.61	28405236
2006-08-07	11.60	11.63	11.38	11.55	22845384
2006-08-08	11.60	11.66	11.31	11.42	34920828
2006-08-09	11.47	11.65	11.45	11.45	31700412
2006-08-10	11.48	11.59	11.27	11.29	34503552
2006-08-11	11.27	11.47	11.25	11.45	20222388
2006-08-14	11.53	11.63	11.45	11.46	19649292
2006-08-15	11.58	11.58	11.46	11.56	19090656
2006-08-16	11.58	11.60	11.35	11.38	37885632
2006-08-17	11.36	11.55	11.31	11.51	33360012
2006-08-18	11.51	11.54	11.42	11.52	27489156
2006-08-21	11.44	11.61	11.44	11.58	19787946
2006-08-22	11.56	11.67	11.56	11.67	24479148
2006-08-23	11.68	11.76	11.54	11.62	20244906
2006-08-24	11.67	11.79	11.62	11.65	22167684
2006-08-25	11.61	11.89	11.61	11.82	20427372
2006-08-28	11.79	11.89	11.77	11.82	22204350
2006-08-29	11.85	11.87	11.60	11.74	30503760
2006-08-30	11.71	11.78	11.62	11.63	20960394
2006-08-31	11.67	11.73	11.60	11.68	16144320
2006-09-01	11.78	11.82	11.56	11.75	15342390
2006-09-05	11.71	11.83	11.64	11.68	22103928
2006-09-06	11.65	11.66	11.50	11.56	21567558
2006-09-07	11.53	11.81	11.53	11.65	26235114
2006-09-08	11.66	11.68	11.58	11.63	13484280
2006-09-11	11.58	11.63	11.43	11.57	26134920
2006-09-12	11.52	11.68	11.47	11.67	25928856
2006-09-13	11.59	11.65	11.52	11.55	26020590
2006-09-14	11.51	11.57	11.35	11.46	22416372
2006-09-15	11.50	11.56	11.38	11.49	47735286
2006-09-18	11.44	11.47	11.35	11.39	15776616
2006-09-19	11.45	11.52	11.38	11.50	14835426
2006-09-20	11.51	11.73	11.51	11.68	37327242
2006-09-21	11.67	11.81	11.66	11.73	32183232
2006-09-22	11.77	11.80	11.59	11.71	25857720
2006-09-25	11.80	12.26	11.76	12.20	54415158
2006-09-26	12.08	12.15	12.04	12.09	42244740
2006-09-27	12.07	12.22	12.00	12.17	27568902
2006-09-28	12.16	12.23	12.08	12.20	24203988
2006-09-29	12.16	12.38	12.15	12.30	28278612
2006-10-02	12.35	12.41	12.09	12.10	26946972
2006-10-03	12.16	12.41	12.12	12.34	29642580
2006-10-04	12.28	12.48	12.24	12.46	41812488
2006-10-05	12.40	12.42	12.19	12.24	34237968
2006-10-06	12.23	12.43	12.09	12.38	22469880
2006-10-09	12.35	12.56	12.33	12.55	20619858
2006-10-10	12.58	12.58	12.37	12.55	33250302
2006-10-11	12.56	12.69	12.48	12.56	35816346
2006-10-12	12.63	12.90	12.53	12.79	48829074
2006-10-13	12.74	12.88	12.71	12.85	29733300
2006-10-16	12.79	12.85	12.68	12.74	17945514
2006-10-17	12.67	12.78	12.61	12.72	19257594
2006-10-18	12.77	12.83	12.67	12.73	24082794
2006-10-19	12.66	12.77	12.56	12.67	23876748
2006-10-20	12.71	12.73	12.53	12.66	27389184
2006-10-23	12.69	13.00	12.64	12.82	38609640
2006-10-24	12.82	13.04	12.72	13.00	32180280
2006-10-25	12.96	13.04	12.87	12.92	25519176
2006-10-26	13.44	13.50	13.12	13.33	76746420
2006-10-27	13.31	13.36	13.19	13.34	40415328
2006-10-30	13.35	13.44	13.23	13.43	30858012
2006-10-31	13.52	13.58	13.37	13.56	35203932
2006-11-01	13.60	13.67	13.26	13.28	44458110
2006-11-02	13.26	13.39	13.19	13.38	26577060
2006-11-03	13.39	13.44	13.13	13.34	20274012
2006-11-06	13.42	13.63	13.38	13.62	30613260
2006-11-07	13.53	13.73	13.50	13.55	53253816
2006-11-08	13.55	13.67	13.45	13.62	40826178
2006-11-09	13.59	13.64	13.52	13.56	35005302
2006-11-10	13.60	13.67	13.40	13.44	20264376
2006-11-13	13.44	13.63	13.37	13.48	24078822
2006-11-14	13.41	13.54	13.24	13.52	33427812
2006-11-15	13.48	13.56	13.41	13.42	20701500
2006-11-16	13.49	13.59	13.44	13.46	17259642
2006-11-17	13.43	13.50	13.40	13.43	33576984
2006-11-20	13.39	13.62	13.36	13.60	27318870
2006-11-21	13.62	13.66	13.53	13.56	17838738
2006-11-22	13.52	13.57	13.10	13.22	30302550
2006-11-24	13.11	13.34	13.04	13.25	11679432
2006-11-27	13.19	13.24	13.07	13.15	28406394
2006-11-28	13.09	13.38	13.05	13.30	24352254
2006-11-29	13.28	13.48	13.17	13.42	24157566
2006-11-30	13.34	13.59	13.27	13.49	36518154
2006-12-01	13.50	13.59	13.42	13.54	31097520
2006-12-04	13.58	13.65	13.55	13.61	22454352
2006-12-05	13.68	14.09	13.66	13.94	43614822
2006-12-06	13.95	14.03	13.90	13.96	24671358
2006-12-07	14.03	14.12	13.91	13.91	22345218
2006-12-08	13.88	14.10	13.87	14.04	22623588
2006-12-11	13.99	14.35	13.99	14.23	28581732
2006-12-12	14.28	14.41	14.28	14.36	33961860
2006-12-13	14.46	14.47	14.21	14.29	27972954
2006-12-14	14.30	14.34	14.26	14.29	28404018
2006-12-15	14.33	14.41	14.26	14.32	49889568
2006-12-18	14.35	14.40	14.27	14.37	36526380
2006-12-19	14.34	14.37	14.27	14.28	31010724
2006-12-20	14.27	14.35	14.21	14.21	23623080
2006-12-21	14.23	14.33	14.11	14.24	23427090
2006-12-22	14.19	14.24	14.08	14.14	14708466
2006-12-26	14.12	14.32	14.07	14.30	14079966
2006-12-27	14.36	14.38	14.23	14.28	11567796
2006-12-28	14.24	14.33	14.20	14.23	9912786
2006-12-29	14.20	14.33	14.08	14.11	14796582
2007-01-03	14.13	14.30	13.95	14.22	39748254
2007-01-04	14.23	14.38	14.20	14.35	38254248
2007-01-05	14.32	14.35	14.11	14.18	25747506
2007-01-08	14.13	14.27	14.02	14.16	30999810
2007-01-09	14.21	14.28	14.02	14.25	32280444
2007-01-10	14.11	14.31	14.08	14.30	27816492
2007-01-11	14.30	14.35	14.24	14.32	30518214
2007-01-12	14.38	14.71	14.37	14.70	50819496
2007-01-16	14.74	14.96	14.68	14.82	42156438
2007-01-17	14.75	15.02	14.75	14.92	41209440
2007-01-18	15.01	15.09	14.89	15.03	27523098
2007-01-19	14.97	15.03	14.81	14.87	30268014
2007-01-22	14.85	15.04	14.82	14.93	28058952
2007-01-23	14.88	14.98	14.76	14.84	21511404
2007-01-24	14.89	15.03	14.85	15.00	36814932
2007-01-25	14.95	14.97	14.46	14.50	44691858
2007-01-26	14.51	14.66	14.37	14.43	31450014
2007-01-29	14.38	14.75	14.37	14.61	29335290
2007-01-30	14.68	14.68	14.48	14.57	20929338
2007-01-31	14.49	14.88	14.45	14.78	35839476
2007-02-01	14.62	14.73	14.03	14.31	78777702
2007-02-02	14.34	14.42	14.29	14.36	38118762
2007-02-05	14.33	14.34	14.16	14.21	31720752
2007-02-06	14.26	14.28	14.02	14.15	31857612
2007-02-07	14.16	14.33	14.06	14.18	30730782
2007-02-08	14.20	14.20	13.74	13.81	49590204
2007-02-09	13.88	13.91	13.48	13.61	49966116
2007-02-12	13.62	13.67	13.23	13.33	51081810
2007-02-13	13.36	13.74	13.30	13.67	44648766
2007-02-14	13.68	13.88	13.67	13.79	30990504
2007-02-15	13.76	13.80	13.63	13.78	21181302
2007-02-16	13.71	13.90	13.64	13.88	31210182
2007-02-20	13.80	13.85	13.69	13.82	31990734
2007-02-21	13.73	13.94	13.72	13.90	25667448
2007-02-22	13.93	13.96	13.56	13.73	29305650
2007-02-23	13.64	13.70	13.41	13.57	36888522
2007-02-26	13.60	13.65	13.12	13.24	42535712
2007-02-27	13.15	13.15	12.46	12.65	65278266
2007-02-28	12.58	12.93	12.52	12.86	50157650
2007-03-01	12.56	12.97	12.37	12.77	50005568
2007-03-02	12.63	12.86	12.58	12.72	40386302
2007-03-05	12.68	12.81	12.57	12.65	52249024
2007-03-06	12.76	13.11	12.61	12.94	49542864
2007-03-07	12.80	13.05	12.78	12.89	37418016
2007-03-08	13.01	13.08	12.91	13.02	26668758
2007-03-09	13.21	13.21	13.00	13.06	25038688
2007-03-12	12.93	13.14	12.91	13.09	20784746
2007-03-13	12.94	13.03	12.75	12.76	40112560
2007-03-14	12.84	12.94	12.63	12.92	34757902
2007-03-15	12.96	12.97	12.79	12.86	26593886
2007-03-16	12.86	12.88	12.69	12.72	39747536
2007-03-19	12.75	12.96	12.75	12.95	23387588
2007-03-20	12.95	13.19	12.84	13.14	27192992
2007-03-21	13.14	13.43	13.01	13.43	30286270
2007-03-22	13.46	13.50	13.30	13.37	21194336
2007-03-23	13.40	13.50	13.24	13.26	22967424
2007-03-26	13.22	13.25	13.04	13.15	27239984
2007-03-27	13.15	13.17	12.98	13.04	21173676
2007-03-28	12.90	13.01	12.84	12.88	35189184
2007-03-29	13.02	13.04	12.76	12.93	29781902
2007-03-30	12.95	13.00	12.84	12.98	25892474
2007-04-02	12.98	13.01	12.80	12.87	20799824
2007-04-03	12.98	13.20	12.88	13.12	34806546
2007-04-04	13.16	13.20	13.04	13.18	28747150
2007-04-05	13.11	13.33	13.10	13.31	20312160
2007-04-09	13.30	13.39	13.17	13.23	15225254
2007-04-10	13.15	13.40	13.15	13.36	24839388
2007-04-11	13.50	13.92	13.47	13.71	54701476
2007-04-12	13.80	13.96	13.60	13.94	28394126
2007-04-13	13.99	14.17	13.95	14.09	29550628
2007-04-16	14.16	14.17	13.88	13.95	30430782
2007-04-17	13.91	14.08	13.89	14.00	20846188
2007-04-18	13.90	13.99	13.78	13.92	18349616
2007-04-19	13.76	13.84	13.70	13.78	17971152
2007-04-20	14.00	14.06	13.75	13.96	35394734
2007-04-23	13.95	14.07	13.74	13.83	22936200
2007-04-24	13.80	13.91	13.63	13.77	25670554
2007-04-25	13.78	14.10	13.73	14.05	40559470
2007-04-26	14.22	14.23	13.55	13.55	67172070
2007-04-27	13.58	13.63	13.31	13.47	49181754
2007-04-30	13.52	13.58	13.33	13.33	50637548
2007-05-01	13.47	13.60	13.13	13.35	43941838
2007-05-02	13.51	13.79	13.50	13.57	51869968
2007-05-03	13.65	13.74	13.55	13.62	36024058
2007-05-04	13.65	13.73	13.37	13.45	35512398
2007-05-07	13.55	13.56	13.35	13.37	26543566
2007-05-08	13.37	13.38	13.17	13.23	45425744
2007-05-09	13.10	13.19	13.06	13.14	48123596
2007-05-10	13.05	13.13	13.00	13.00	28685332
2007-05-11	13.05	13.27	12.99	13.21	28845392
2007-05-14	13.24	13.43	13.19	13.29	28691246
2007-05-15	13.37	13.58	13.28	13.30	41866352
2007-05-16	13.36	13.61	13.36	13.60	33551244
2007-05-17	13.51	13.56	13.45	13.45	24651842
2007-05-18	13.50	13.82	13.40	13.77	39735808
2007-05-21	13.89	13.99	13.73	13.77	30999762
2007-05-22	13.77	13.77	13.62	13.68	28613712
2007-05-23	13.71	13.88	13.60	13.67	23350796
2007-05-24	13.74	13.75	13.41	13.43	38194796
2007-05-25	13.51	13.68	13.44	13.62	24783460
2007-05-29	13.59	13.62	13.40	13.54	27595486
2007-05-30	13.52	13.75	13.42	13.74	30935826
2007-05-31	13.82	13.88	13.62	13.71	36546780
2007-06-01	13.74	13.75	13.61	13.68	23135832
2007-06-04	13.60	13.65	13.47	13.52	26483866
2007-06-05	13.47	13.58	13.29	13.56	32972282
2007-06-06	13.52	13.54	13.38	13.40	30177286
2007-06-07	13.24	13.40	12.92	13.09	63158436
2007-06-08	12.99	13.23	12.95	13.17	44034398
2007-06-11	13.17	13.25	13.07	13.19	26916040
2007-06-12	13.12	13.32	13.07	13.08	44914480
2007-06-13	13.10	13.44	13.04	13.44	42277530
2007-06-14	13.41	13.78	13.35	13.76	59778944
2007-06-15	13.94	14.17	13.90	14.00	74629100
2007-06-18	13.97	14.07	13.95	13.99	32129724
2007-06-19	13.89	14.08	13.87	14.05	50427130
2007-06-20	14.13	14.42	14.05	14.09	51389112
2007-06-21	14.07	14.25	13.88	14.20	36311138
2007-06-22	14.18	14.20	13.88	13.88	47823852
2007-06-25	13.89	14.06	13.77	13.85	25233770
2007-06-26	13.95	14.14	13.80	13.91	33243340
2007-06-27	13.76	13.98	13.76	13.96	34687530
2007-06-28	13.92	14.14	13.86	14.03	28628436
2007-06-29	14.09	14.24	13.95	14.06	29800180
2007-07-02	14.12	14.25	14.12	14.22	24003748
2007-07-03	14.22	14.31	14.12	14.30	13773166
2007-07-05	14.23	14.27	14.13	14.24	28066564
2007-07-06	14.25	14.35	14.24	14.29	22935004
2007-07-09	14.25	14.26	14.08	14.15	28719600
2007-07-10	14.01	14.04	13.80	13.80	45758458
2007-07-11	13.75	13.88	13.74	13.88	36193904
2007-07-12	13.95	13.96	13.77	13.86	36314768
2007-07-13	13.90	14.05	13.80	13.99	41895196
2007-07-16	13.91	14.06	13.81	13.82	29223774
2007-07-17	13.87	14.11	13.84	14.09	32444276
2007-07-18	14.02	14.55	14.02	14.51	59027358
2007-07-19	14.51	14.71	14.31	14.49	38431238
2007-07-20	14.52	14.52	14.26	14.30	40897020
2007-07-23	14.44	14.56	14.35	14.43	38399376
2007-07-24	14.27	14.50	14.10	14.15	44675562
2007-07-25	14.25	14.39	14.08	14.27	46734732
2007-07-26	13.77	13.81	13.20	13.61	108994520
2007-07-27	13.68	13.75	13.33	13.33	50572826
2007-07-30	13.18	13.62	13.07	13.61	42541076
2007-07-31	13.62	13.75	13.13	13.14	51528036
2007-08-01	13.00	13.09	12.76	13.05	80158280
2007-08-02	13.08	13.15	12.73	12.91	51848636
2007-08-03	12.98	13.03	12.78	12.79	48703324
2007-08-06	12.91	12.98	12.58	12.96	46194886
2007-08-07	12.73	13.17	12.68	12.94	39826278
2007-08-08	13.05	13.10	12.55	12.86	77803516
2007-08-09	12.67	12.81	12.33	12.53	61676158
2007-08-10	12.45	12.82	12.10	12.72	58325754
2007-08-13	12.90	12.95	12.68	12.88	37963340
2007-08-14	12.94	12.94	12.54	12.75	45964630
2007-08-15	12.73	12.94	12.53	12.55	50118030
2007-08-16	12.54	12.75	12.13	12.49	60556354
2007-08-17	12.89	12.92	12.39	12.63	72094220
2007-08-20	12.58	12.70	12.28	12.32	46895094
2007-08-21	12.19	12.49	12.18	12.26	47363854
2007-08-22	12.45	12.50	12.26	12.50	62740650
2007-08-23	12.62	12.74	12.55	12.74	40475910
2007-08-24	12.68	12.82	12.60	12.74	23671596
2007-08-27	12.98	13.04	12.84	12.92	28595048
2007-08-28	12.81	12.92	12.45	12.46	36122724
2007-08-29	12.52	12.91	12.45	12.87	39138330
2007-08-30	12.71	12.97	12.67	12.77	29957578
2007-08-31	12.93	13.14	12.87	13.05	28732732
2007-09-04	13.08	13.14	12.91	12.97	33844274
2007-09-05	12.88	12.96	12.76	12.89	26113810
2007-09-06	12.90	12.98	12.77	12.84	25231884
2007-09-07	12.62	12.69	12.43	12.50	41766342
2007-09-10	12.52	12.65	12.36	12.56	27315588
2007-09-11	12.63	12.77	12.55	12.75	33212834
2007-09-12	12.78	12.81	12.60	12.61	42144474
2007-09-13	12.74	12.78	12.58	12.62	32740506
2007-09-14	12.58	12.62	12.46	12.59	33422212
2007-09-17	12.51	12.53	12.29	12.45	36648038
2007-09-18	12.53	12.54	12.32	12.50	63149016
2007-09-19	12.55	12.62	12.04	12.16	116781022
2007-09-20	12.08	12.10	11.81	11.86	82993532
2007-09-21	11.97	12.09	11.82	11.94	84708462
2007-09-24	11.95	12.08	11.80	11.84	74206874
2007-09-25	11.87	12.06	11.54	12.04	75538200
2007-09-26	12.13	12.25	12.08	12.17	51300492
2007-09-27	12.29	12.29	12.10	12.13	42353416
2007-09-28	12.09	12.18	12.00	12.09	72282332
2007-10-01	12.10	12.20	12.06	12.18	33406638
2007-10-02	12.23	12.23	11.98	12.00	34961284
2007-10-03	11.93	12.05	11.81	11.89	48804892
2007-10-04	11.95	12.02	11.85	11.97	34644280
2007-10-05	12.02	12.17	11.88	12.11	38042286
2007-10-08	12.10	12.10	11.88	11.90	31622468
2007-10-09	11.92	12.02	11.86	11.95	37023422
2007-10-10	11.91	11.95	11.74	11.85	42384210
2007-10-11	11.85	12.01	11.75	11.84	41267120
2007-10-12	11.89	12.02	11.86	12.00	34315798
2007-10-15	12.02	12.03	11.85	11.95	29065458
2007-10-16	11.97	12.15	11.93	12.10	57286790
2007-10-17	12.17	12.18	11.92	12.07	42529116
2007-10-18	12.07	12.16	11.91	12.04	40245024
2007-10-19	12.02	12.09	11.73	11.73	56879774
2007-10-22	11.65	11.89	11.65	11.85	29383006
2007-10-23	11.87	11.93	11.71	11.80	33012908
2007-10-24	11.72	11.96	11.58	11.93	46633996
2007-10-25	11.33	11.34	10.41	10.64	259314800
2007-10-26	10.77	10.80	10.47	10.62	185168400
2007-10-29	10.59	10.61	10.36	10.46	79344362
2007-10-30	10.38	10.74	10.38	10.45	73350426
2007-10-31	10.51	10.55	10.42	10.53	77040834
2007-11-01	10.50	10.51	10.30	10.30	79628508
2007-11-02	10.36	10.39	10.22	10.28	78722886
2007-11-05	10.23	10.30	10.17	10.21	48186096
2007-11-06	10.24	10.39	10.20	10.35	50191538
2007-11-07	10.23	10.33	10.03	10.05	65173854
2007-11-08	10.07	10.07	9.76	9.91	71350006
2007-11-09	9.75	9.83	9.65	9.69	64741752
2007-11-12	9.69	9.75	9.47	9.47	60502264
2007-11-13	9.54	9.98	9.42	9.96	76644202
2007-11-14	10.03	10.11	9.79	9.83	58681008
2007-11-15	9.84	10.14	9.79	9.83	55461510
2007-11-16	9.87	9.98	9.75	9.95	45212566
2007-11-19	9.89	9.89	9.62	9.68	53908382