DHI Historical Prices

Summary

Key Stock Metrics

133.02

(July 2, 2024)

52-Week Low

199.85

(September 19, 2024)

52-Week High

199.85

(September 19, 2024)

All-Time High

144.92

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-31	1.94	2.07	1.92	2.07	53337
1993-04-01	1.94	2.07	1.92	1.97	77718
1993-04-02	1.97	2.07	1.97	2.07	138166
1993-04-05	2.07	2.07	2.02	2.02	172202
1993-04-06	2.07	2.07	2.02	2.02	21838
1993-04-08	2.04	2.12	2.02	2.02	70095
1993-04-12	2.02	2.36	2.02	2.21	486140
1993-04-13	2.21	2.24	2.21	2.21	205732
1993-04-14	2.21	2.46	2.21	2.41	373873
1993-04-15	2.31	2.41	2.31	2.36	75175
1993-04-16	2.31	2.31	2.21	2.21	209287
1993-04-19	2.31	2.31	2.21	2.24	105655
1993-04-20	2.21	2.34	2.17	2.17	181350
1993-04-21	2.17	2.26	2.17	2.17	61460
1993-04-22	2.26	2.26	2.21	2.26	12696
1993-04-23	2.24	2.24	2.12	2.21	210812
1993-04-26	2.12	2.19	2.12	2.17	26918
1993-04-27	2.12	2.21	2.12	2.21	24381
1993-04-28	2.21	2.21	2.21	2.21	1518
1993-04-29	2.17	2.21	2.12	2.12	65528
1993-04-30	2.19	2.26	2.17	2.26	58923
1993-05-03	2.17	2.26	2.12	2.21	91940
1993-05-04	2.21	2.21	2.12	2.14	53843
1993-05-05	2.21	2.21	2.12	2.12	58417
1993-05-06	2.12	2.31	2.12	2.21	327141
1993-05-07	2.26	2.36	2.24	2.26	560817
1993-05-10	2.26	2.36	2.26	2.31	109211
1993-05-11	2.31	2.34	2.26	2.34	172202
1993-05-12	2.31	2.36	2.26	2.36	525762
1993-05-13	2.31	2.36	2.26	2.36	167635
1993-05-14	2.26	2.36	2.26	2.34	379972
1993-05-17	2.26	2.36	2.26	2.26	4567
1993-05-18	2.26	2.36	2.26	2.36	180332
1993-05-19	2.36	2.36	2.26	2.34	369812
1993-05-20	2.36	2.41	2.26	2.36	856465
1993-05-21	2.36	2.61	2.36	2.56	798554
1993-05-24	2.56	2.56	2.46	2.46	173221
1993-05-25	2.56	2.56	2.36	2.36	99563
1993-05-26	2.46	2.51	2.36	2.36	52318
1993-05-27	2.51	2.51	2.36	2.46	243829
1993-05-28	2.41	2.46	2.36	2.46	46732
1993-06-01	2.36	2.46	2.36	2.36	106168
1993-06-02	2.36	2.41	2.36	2.36	395718
1993-06-03	2.36	2.41	2.36	2.41	173727
1993-06-04	2.36	2.46	2.36	2.36	55367
1993-06-07	2.36	2.46	2.36	2.41	61972
1993-06-08	2.36	2.46	2.36	2.41	195066
1993-06-09	2.36	2.46	2.36	2.46	203701
1993-06-10	2.44	2.44	2.36	2.41	58923
1993-06-11	2.36	2.46	2.36	2.46	40127
1993-06-14	2.44	2.46	2.36	2.46	10666
1993-06-15	2.46	2.51	2.41	2.49	277359
1993-06-16	2.51	2.51	2.46	2.49	161536
1993-06-17	2.51	2.51	2.41	2.41	123945
1993-06-18	2.46	2.58	2.41	2.56	389113
1993-06-21	2.61	2.61	2.46	2.56	138166
1993-06-22	2.51	2.56	2.49	2.51	346442
1993-06-23	2.53	2.56	2.49	2.51	89403
1993-06-24	2.53	2.58	2.49	2.58	250434
1993-06-25	2.58	2.58	2.51	2.53	98545
1993-06-28	2.51	2.58	2.51	2.51	111754
1993-06-29	2.61	2.61	2.51	2.56	397243
1993-06-30	2.56	2.58	2.41	2.41	234175
1993-07-01	2.46	2.49	2.41	2.46	151882
1993-07-02	2.51	2.61	2.51	2.61	59429
1993-07-06	2.51	2.61	2.51	2.58	47744
1993-07-07	2.61	2.61	2.51	2.58	70095
1993-07-08	2.56	2.61	2.51	2.61	202683
1993-07-09	2.51	2.61	2.51	2.51	1861258
1993-07-12	2.61	2.76	2.56	2.68	209793
1993-07-13	2.73	2.76	2.68	2.73	809220
1993-07-14	2.76	2.76	2.71	2.73	115310
1993-07-15	2.71	2.76	2.61	2.63	72638
1993-07-16	2.71	2.73	2.66	2.68	86860
1993-07-19	2.66	2.73	2.66	2.71	52824
1993-07-20	2.73	2.73	2.66	2.66	54861
1993-07-21	2.73	2.73	2.56	2.56	130550
1993-07-22	2.61	2.66	2.51	2.66	152901
1993-07-23	2.51	2.56	2.36	2.39	121408
1993-07-26	2.51	2.51	2.46	2.46	91434
1993-07-27	2.51	2.51	2.36	2.51	109723
1993-07-28	2.53	2.53	2.53	2.53	506
1993-07-29	2.56	2.56	2.41	2.41	71620
1993-07-30	2.41	2.51	2.36	2.41	83304
1993-08-02	2.41	2.51	2.41	2.41	9141
1993-08-03	2.41	2.51	2.41	2.46	122420
1993-08-04	2.56	2.66	2.46	2.66	118359
1993-08-05	2.56	2.66	2.56	2.61	76700
1993-08-06	2.61	2.66	2.56	2.61	98039
1993-08-09	2.56	2.66	2.56	2.61	89403
1993-08-10	2.61	2.71	2.61	2.71	66034
1993-08-11	2.66	2.81	2.61	2.71	274309
1993-08-12	2.78	2.81	2.71	2.71	193028
1993-08-13	2.78	2.81	2.71	2.81	167635
1993-08-16	2.81	2.81	2.71	2.81	24887
1993-08-17	2.71	2.90	2.71	2.88	267199
1993-08-18	2.90	2.90	2.81	2.90	34029
1993-08-19	2.90	2.90	2.81	2.81	16252
1993-08-20	2.90	2.90	2.81	2.85	73657
1993-08-23	2.90	2.90	2.81	2.85	123945
1993-08-24	2.90	3.05	2.90	2.95	504430
1993-08-25	2.81	3.00	2.81	2.90	196081
1993-08-26	3.00	3.00	2.90	2.98	215383
1993-08-27	3.00	3.03	2.90	3.03	157978
1993-08-30	3.05	3.05	2.95	2.95	82292
1993-08-31	3.05	3.05	2.95	3.00	33524
1993-09-01	3.00	3.00	2.81	2.81	482077
1993-09-02	2.81	2.90	2.81	2.83	170172
1993-09-03	2.90	2.90	2.76	2.78	149855
1993-09-07	2.76	2.76	2.66	2.66	118867
1993-09-08	2.73	2.76	2.56	2.58	97023
1993-09-09	2.56	2.66	2.56	2.66	41653
1993-09-10	2.66	2.83	2.66	2.71	254500
1993-09-13	2.81	2.85	2.71	2.73	68577
1993-09-14	2.66	2.66	2.61	2.61	18287
1993-09-15	2.66	2.66	2.66	2.66	20316
1993-09-16	2.61	2.76	2.61	2.76	201667
1993-09-17	2.71	2.90	2.71	2.90	106673
1993-09-20	2.81	2.95	2.81	2.90	133090
1993-09-21	2.95	3.10	2.95	3.05	769595
1993-09-22	3.05	3.10	3.05	3.05	89401
1993-09-23	3.05	3.10	3.05	3.05	112767
1993-09-24	3.08	3.25	3.05	3.15	375397
1993-09-27	3.15	3.20	3.10	3.20	28952
1993-09-28	3.20	3.20	3.10	3.10	252972
1993-09-29	3.20	3.20	3.10	3.10	373875
1993-09-30	3.10	3.10	3.00	3.10	165093
1993-10-01	3.05	3.10	3.00	3.00	39111
1993-10-04	3.00	3.10	3.00	3.10	49269
1993-10-05	3.03	3.05	3.00	3.00	166107
1993-10-06	3.05	3.05	3.00	3.00	169665
1993-10-07	3.00	3.05	2.95	2.95	71113
1993-10-08	3.05	3.05	2.95	3.03	493250
1993-10-11	3.10	3.20	3.10	3.10	454646
1993-10-12	3.20	3.25	3.15	3.15	435344
1993-10-13	3.15	3.25	3.15	3.15	100580
1993-10-14	3.15	3.25	3.15	3.20	272788
1993-10-15	3.15	3.15	3.05	3.05	84322
1993-10-18	3.15	3.15	3.05	3.05	4571
1993-10-19	3.05	3.10	3.00	3.00	48761
1993-10-20	3.10	3.10	3.00	3.00	30981
1993-10-21	3.00	3.10	3.00	3.10	8630
1993-10-22	3.00	3.10	3.00	3.10	334250
1993-10-25	3.10	3.10	3.00	3.10	36061
1993-10-26	3.10	3.10	2.95	2.95	39618
1993-10-27	2.95	2.95	2.90	2.90	66034
1993-10-28	2.95	3.00	2.90	2.90	29460
1993-10-29	2.90	3.00	2.90	3.00	22852
1993-11-01	2.90	2.95	2.85	2.85	50290
1993-11-02	2.95	2.95	2.81	2.88	80257
1993-11-03	2.81	2.85	2.76	2.76	61462
1993-11-04	2.71	2.76	2.66	2.66	443974
1993-11-05	2.66	2.76	2.61	2.71	251957
1993-11-08	2.61	2.71	2.61	2.71	49269
1993-11-09	2.71	2.76	2.66	2.76	752322
1993-11-10	2.81	2.90	2.76	2.90	70606
1993-11-11	2.90	2.90	2.88	2.88	30981
1993-11-12	2.90	2.90	2.66	2.71	782296
1993-11-15	2.71	2.81	2.66	2.76	68063
1993-11-16	2.66	2.76	2.66	2.76	6600
1993-11-17	2.66	2.81	2.66	2.81	378447
1993-11-18	2.95	2.95	2.85	2.90	481063
1993-11-19	2.95	2.95	2.85	2.95	50797
1993-11-22	2.95	2.95	2.76	2.81	237735
1993-11-23	2.90	2.90	2.81	2.83	52826
1993-11-24	2.90	2.90	2.76	2.90	47747
1993-11-29	2.90	2.98	2.81	2.98	417564
1993-11-30	3.00	3.10	2.95	3.05	147820
1993-12-01	2.95	3.05	2.95	3.00	24380
1993-12-02	3.00	3.15	3.00	3.13	97530
1993-12-03	3.20	3.35	3.15	3.25	277359
1993-12-06	3.30	3.30	3.20	3.30	50290
1993-12-07	3.30	3.30	3.20	3.25	398256
1993-12-08	3.25	3.35	3.25	3.30	98544
1993-12-09	3.35	3.54	3.35	3.35	310377
1993-12-10	3.44	3.44	3.35	3.40	94480
1993-12-13	3.35	3.44	3.35	3.44	143248
1993-12-14	3.44	3.44	3.35	3.35	50290
1993-12-15	3.44	3.44	3.35	3.40	120389
1993-12-16	3.44	3.44	3.37	3.37	100580
1993-12-17	3.44	3.44	3.37	3.44	68577
1993-12-20	3.44	3.44	3.37	3.40	28445
1993-12-21	3.44	3.44	3.37	3.37	23366
1993-12-22	3.44	3.44	3.37	3.37	27430
1993-12-23	3.37	3.42	3.37	3.42	19301
1993-12-27	3.44	3.44	3.44	3.44	4058
1993-12-28	3.44	3.44	3.37	3.40	96515
1993-12-29	3.44	3.49	3.40	3.40	140705
1993-12-30	3.42	3.44	3.40	3.40	29967
1993-12-31	3.40	3.44	3.40	3.44	12694
1994-01-03	3.40	3.49	3.35	3.37	145791
1994-01-04	3.37	3.44	3.35	3.44	38096
1994-01-05	3.35	3.44	3.25	3.35	111245
1994-01-06	3.25	3.35	3.15	3.15	253479
1994-01-07	3.25	3.25	3.10	3.13	171186
1994-01-10	3.15	3.15	2.95	2.95	246371
1994-01-11	2.95	3.49	2.95	3.44	783311
1994-01-12	3.44	3.59	3.35	3.44	438388
1994-01-13	3.54	3.54	3.44	3.54	35553
1994-01-14	3.54	3.89	3.44	3.79	661393
1994-01-17	3.79	3.89	3.64	3.64	315963
1994-01-18	3.64	3.74	3.35	3.35	338315
1994-01-19	3.44	3.54	3.35	3.49	157471
1994-01-20	3.44	3.49	3.40	3.40	192016
1994-01-21	3.49	3.49	3.25	3.30	291582
1994-01-24	3.25	3.44	3.25	3.40	393177
1994-01-25	3.40	3.44	3.25	3.30	267708
1994-01-26	3.25	3.35	3.25	3.27	113788
1994-01-27	3.25	3.30	3.25	3.30	22345
1994-01-28	3.30	3.30	3.25	3.30	82800
1994-01-31	3.25	3.30	3.25	3.25	41146
1994-02-01	3.25	3.25	3.00	3.10	219447
1994-02-02	3.00	3.40	3.00	3.40	519159
1994-02-03	3.35	3.35	3.25	3.25	31489
1994-02-04	3.35	3.35	3.15	3.15	186937
1994-02-07	3.05	3.25	3.05	3.22	123439
1994-02-08	3.25	3.49	3.25	3.40	220969
1994-02-09	3.49	3.69	3.40	3.64	444995
1994-02-10	3.59	3.59	3.40	3.40	95501
1994-02-11	3.49	3.49	3.40	3.49	11172
1994-02-14	3.44	3.69	3.40	3.67	267195
1994-02-15	3.64	3.69	3.59	3.69	95501
1994-02-16	3.59	3.59	3.35	3.35	264658
1994-02-17	3.44	3.64	3.35	3.64	362189
1994-02-18	3.69	3.69	3.40	3.40	192524
1994-02-22	3.49	3.54	3.47	3.52	98037
1994-02-23	3.40	3.44	3.35	3.44	243828
1994-02-24	3.35	3.40	3.35	3.40	64005
1994-02-25	3.49	3.49	3.35	3.35	255515
1994-02-28	3.35	3.40	3.35	3.40	9650
1994-03-01	3.35	3.40	3.15	3.20	152392
1994-03-02	3.25	3.25	3.00	3.13	355588
1994-03-03	3.05	3.15	3.05	3.15	45204
1994-03-04	3.15	3.15	3.10	3.13	326121
1994-03-07	3.05	3.15	3.05	3.15	65527
1994-03-08	3.15	3.15	2.85	2.93	275324
1994-03-09	3.00	3.00	2.95	2.98	509508
1994-03-10	3.00	3.00	2.95	2.95	25902
1994-03-11	3.05	3.10	3.00	3.05	361681
1994-03-14	3.05	3.05	3.00	3.00	39111
1994-03-15	3.00	3.05	2.85	2.95	196588
1994-03-16	2.90	2.95	2.85	2.95	603995
1994-03-17	2.95	2.95	2.85	2.95	112260
1994-03-18	2.95	3.05	2.85	3.00	347459
1994-03-21	3.00	3.00	2.95	2.98	261608
1994-03-22	2.95	3.03	2.95	3.00	617710
1994-03-23	3.00	3.05	3.00	3.05	1593552
1994-03-24	3.05	3.05	2.95	3.00	14222
1994-03-25	3.00	3.05	2.95	3.05	48761
1994-03-28	3.05	3.05	2.85	2.90	116324
1994-03-29	2.95	3.00	2.85	2.90	91943
1994-03-30	2.90	3.00	2.85	2.93	292089
1994-03-31	2.85	2.90	2.56	2.76	549133
1994-04-04	2.71	2.76	2.61	2.68	29460
1994-04-05	2.81	2.95	2.71	2.90	228084
1994-04-06	2.85	2.85	2.66	2.76	145791
1994-04-07	2.76	2.81	2.71	2.78	107688
1994-04-08	2.76	2.76	2.71	2.71	4571
1994-04-11	2.81	3.00	2.78	3.00	675622
1994-04-12	3.00	3.00	2.81	2.81	127503
1994-04-13	2.88	2.95	2.85	2.85	148327
1994-04-14	2.95	2.95	2.81	2.83	132075
1994-04-15	2.81	2.81	2.81	2.81	21330
1994-04-18	2.90	2.90	2.71	2.71	99565
1994-04-19	2.76	2.85	2.56	2.61	310377
1994-04-20	2.66	2.66	2.56	2.61	215890
1994-04-21	2.66	2.71	2.61	2.61	274817
1994-04-22	2.71	2.81	2.61	2.81	1042897
1994-04-25	2.81	2.81	2.66	2.73	82292
1994-04-26	2.81	2.81	2.71	2.76	83307
1994-04-28	2.66	2.81	2.66	2.81	15744
1994-04-29	2.66	2.81	2.66	2.71	42668
1994-05-02	2.81	2.81	2.76	2.76	102102
1994-05-03	2.71	2.81	2.71	2.71	282946
1994-05-04	2.81	2.81	2.71	2.72	367781
1994-05-05	2.76	2.81	2.71	2.71	14222
1994-05-06	2.71	2.76	2.61	2.66	423658
1994-05-09	2.61	2.71	2.61	2.66	61970
1994-05-10	2.66	2.71	2.61	2.66	259579
1994-05-11	2.61	2.71	2.61	2.63	60955
1994-05-12	2.71	2.71	2.63	2.63	219447
1994-05-13	2.71	2.71	2.58	2.63	312406
1994-05-16	2.63	2.71	2.61	2.71	46225
1994-05-17	2.61	2.71	2.56	2.56	171694
1994-05-18	2.66	2.66	2.58	2.66	138169
1994-05-19	2.63	2.66	2.51	2.51	127503
1994-05-20	2.56	2.56	2.44	2.46	317999
1994-05-23	2.51	2.51	2.31	2.41	178301
1994-05-24	2.29	2.61	2.26	2.46	656319
1994-05-25	2.46	2.46	2.31	2.31	145279
1994-05-26	2.46	2.46	2.31	2.36	122422
1994-05-27	2.36	2.36	2.36	2.36	2536
1994-05-31	2.36	2.46	2.36	2.36	54352
1994-06-01	2.51	2.51	2.36	2.36	311903
1994-06-02	2.46	2.46	2.36	2.46	216400
1994-06-03	2.46	2.46	2.36	2.36	208270
1994-06-06	2.36	2.46	2.36	2.46	154426
1994-06-07	2.36	2.56	2.36	2.56	117343
1994-06-08	2.61	2.61	2.51	2.56	170170
1994-06-09	2.51	2.51	2.51	2.51	4570
1994-06-10	2.51	2.56	2.51	2.51	31997
1994-06-13	2.56	2.56	2.56	2.56	35557
1994-06-14	2.51	2.51	2.51	2.51	1010
1994-06-15	2.51	2.56	2.51	2.55	69080
1994-06-16	2.61	2.61	2.46	2.55	301231
1994-06-17	2.56	2.56	2.46	2.51	201157
1994-06-20	2.46	2.51	2.41	2.51	67561
1994-06-21	2.41	2.51	2.39	2.51	267199
1994-06-22	2.41	2.46	2.41	2.46	165092
1994-06-23	2.51	2.51	2.36	2.46	141726
1994-06-24	2.46	2.46	2.36	2.46	23365
1994-06-27	2.36	2.46	2.36	2.46	15744
1994-06-28	2.46	2.46	2.31	2.31	28444
1994-06-29	2.31	2.41	2.31	2.31	50793
1994-06-30	2.31	2.46	2.31	2.46	77718
1994-07-01	2.31	2.46	2.31	2.36	89401
1994-07-05	2.31	2.46	2.31	2.31	16761
1994-07-06	2.31	2.41	2.31	2.34	134105
1994-07-07	2.41	2.41	2.31	2.39	30478
1994-07-08	2.31	2.41	2.31	2.36	174238
1994-07-11	2.31	2.41	2.31	2.41	106671
1994-07-12	2.31	2.44	2.31	2.44	89401
1994-07-13	2.44	2.56	2.41	2.56	238240
1994-07-14	2.56	2.56	2.46	2.49	322569
1994-07-15	2.49	2.56	2.46	2.56	239257
1994-07-18	2.56	2.56	2.41	2.41	437879
1994-07-19	2.44	2.56	2.31	2.31	344918
1994-07-20	2.41	2.41	2.31	2.31	22348
1994-07-21	2.31	2.31	2.31	2.31	11174
1994-07-22	2.41	2.41	2.31	2.31	28444
1994-07-25	2.31	2.36	2.12	2.17	465821
1994-07-26	2.12	2.21	2.12	2.12	189983
1994-07-27	2.17	2.21	2.12	2.12	129026
1994-07-28	2.12	2.17	2.07	2.07	61973
1994-07-29	2.07	2.17	2.07	2.13	191508
1994-08-01	2.12	2.17	2.12	2.17	298186
1994-08-02	2.12	2.17	2.02	2.04	155443
1994-08-03	2.02	2.02	1.87	1.97	552177
1994-08-04	1.92	2.07	1.92	2.07	170679
1994-08-05	2.02	2.12	2.02	2.12	210812
1994-08-08	2.02	2.02	2.02	2.02	502
1994-08-09	2.07	2.17	2.07	2.17	39619
1994-08-10	2.07	2.36	2.07	2.26	899644
1994-08-11	2.21	2.36	2.21	2.21	42161
1994-08-12	2.21	2.36	2.21	2.26	80260
1994-08-15	2.31	2.31	2.26	2.29	39110
1994-08-16	2.26	2.36	2.26	2.31	160013
1994-08-17	2.41	2.46	2.36	2.46	50290
1994-08-18	2.46	2.46	2.26	2.44	161538
1994-08-19	2.46	2.56	2.36	2.51	58923
1994-08-22	2.56	2.56	2.41	2.49	21331
1994-08-23	2.41	2.56	2.41	2.56	126484
1994-08-24	2.49	2.51	2.41	2.51	50290
1994-08-25	2.51	2.51	2.41	2.51	13710
1994-08-26	2.46	2.51	2.44	2.44	778232
1994-08-29	2.41	2.46	2.41	2.46	24885
1994-08-30	2.41	2.44	2.41	2.41	30986
1994-08-31	2.41	2.41	2.31	2.34	143251
1994-09-01	2.31	2.36	2.31	2.36	127501
1994-09-02	2.31	2.31	2.31	2.31	2536
1994-09-06	2.41	2.41	2.31	2.31	3553
1994-09-07	2.31	2.31	2.31	2.31	1010
1994-09-08	2.31	2.31	2.31	2.31	19806
1994-09-09	2.31	2.41	2.31	2.41	10665
1994-09-12	2.41	2.41	2.31	2.41	39619
1994-09-13	2.29	2.29	2.26	2.26	8632
1994-09-14	2.26	2.36	2.26	2.36	22857
1994-09-15	2.29	2.31	2.26	2.26	70097
1994-09-16	2.36	2.46	2.26	2.46	118360
1994-09-19	2.36	2.46	2.36	2.41	333743
1994-09-20	2.41	2.46	2.41	2.41	525761
1994-09-21	2.41	2.46	2.41	2.46	1891741
1994-09-22	2.41	2.51	2.41	2.44	713716
1994-09-23	2.44	2.51	2.41	2.44	665968
1994-09-26	2.41	2.51	2.41	2.46	1253200
1994-09-27	2.41	2.56	2.41	2.49	1496525
1994-09-28	2.46	2.49	2.44	2.46	423151
1994-09-29	2.41	2.51	2.41	2.42	87876
1994-09-30	2.41	2.49	2.41	2.49	205734
1994-10-03	2.41	2.41	2.41	2.41	2027
1994-10-04	2.41	2.46	2.41	2.41	173730
1994-10-05	2.41	2.46	2.41	2.41	77718
1994-10-06	2.44	2.46	2.41	2.41	41144
1994-10-07	2.44	2.46	2.41	2.46	434834
1994-10-10	2.41	2.46	2.41	2.44	207762
1994-10-11	2.36	2.46	2.36	2.46	22348
1994-10-12	2.36	2.41	2.36	2.41	24885
1994-10-13	2.46	2.61	2.46	2.56	373368
1994-10-14	2.51	2.61	2.46	2.46	621264
1994-10-17	2.46	2.61	2.46	2.46	216908
1994-10-18	2.61	2.61	2.41	2.44	46223
1994-10-19	2.51	2.51	2.41	2.46	181345
1994-10-20	2.51	2.51	2.51	2.51	4061
1994-10-21	2.41	2.46	2.41	2.46	100575
1994-10-26	2.44	2.58	2.41	2.56	349494
1994-10-27	2.56	2.71	2.53	2.71	542528
1994-10-28	2.71	2.71	2.56	2.56	33014
1994-10-31	2.51	2.71	2.51	2.58	105660
1994-11-01	2.56	2.66	2.51	2.56	35557
1994-11-02	2.56	2.66	2.56	2.56	28953
1994-11-03	2.61	2.61	2.61	2.61	8123
1994-11-04	2.61	2.66	2.56	2.66	56386
1994-11-07	2.66	2.66	2.41	2.46	199638
1994-11-08	2.56	2.56	2.41	2.56	80769
1994-11-09	2.41	2.41	2.41	2.41	2536
1994-11-10	2.41	2.56	2.41	2.51	290056
1994-11-11	2.51	2.61	2.41	2.41	51301
1994-11-14	2.51	2.51	2.41	2.41	12699
1994-11-15	2.41	2.41	2.31	2.41	109722
1994-11-16	2.46	2.46	2.26	2.26	258561
1994-11-17	2.21	2.26	2.12	2.17	131568
1994-11-18	2.17	2.21	2.17	2.17	80260
1994-11-21	2.17	2.19	2.17	2.17	23365
1994-11-22	2.12	2.19	2.07	2.17	299711
1994-11-23	2.17	2.19	2.15	2.15	769600
1994-11-28	2.12	2.12	2.07	2.09	125975
1994-11-29	2.07	2.21	2.07	2.21	16761
1994-11-30	2.14	2.14	2.14	2.14	502
1994-12-02	2.07	2.17	2.07	2.09	164583
1994-12-05	2.07	2.09	2.02	2.02	84831
1994-12-06	2.02	2.07	1.97	2.02	191000
1994-12-07	1.97	1.99	1.97	1.99	36065
1994-12-08	1.97	1.99	1.97	1.99	30478
1994-12-09	1.97	1.99	1.97	1.99	13710
1994-12-12	1.92	1.98	1.92	1.98	1005305
1994-12-13	1.92	1.99	1.92	1.99	48765
1994-12-14	1.99	1.99	1.92	1.92	60448
1994-12-15	2.02	2.02	1.99	1.99	14727
1994-12-16	1.92	2.07	1.92	1.99	133088
1994-12-19	2.02	2.02	1.92	1.93	186938
1994-12-20	2.02	2.02	1.92	1.97	4061
1994-12-21	2.02	2.02	1.77	1.82	2646105
1994-12-22	1.77	1.82	1.77	1.77	73148
1994-12-23	1.80	1.82	1.77	1.82	47240
1994-12-27	1.77	1.82	1.77	1.77	207762
1994-12-28	1.77	1.82	1.75	1.75	425179
1994-12-29	1.75	1.80	1.75	1.77	554720
1994-12-30	1.77	1.80	1.77	1.80	247387
1995-01-03	1.80	1.80	1.77	1.77	42161
1995-01-04	1.82	1.82	1.77	1.80	429755
1995-01-05	1.82	1.82	1.72	1.77	2097983
1995-01-06	1.77	1.77	1.72	1.75	2323022
1995-01-09	1.77	1.80	1.75	1.80	148839
1995-01-10	1.80	1.80	1.72	1.80	204208
1995-01-11	1.80	1.80	1.80	1.80	5078
1995-01-12	1.75	1.80	1.75	1.80	14219
1995-01-13	1.77	1.87	1.77	1.87	197604
1995-01-16	1.80	1.92	1.80	1.92	62476
1995-01-17	1.87	2.04	1.87	2.02	765533
1995-01-18	2.02	2.02	1.94	1.99	313422
1995-01-19	1.99	1.99	1.92	1.94	42669
1995-01-20	1.94	1.99	1.92	1.99	76193
1995-01-23	1.92	1.99	1.92	1.96	35048
1995-01-24	1.92	1.97	1.92	1.92	9649
1995-01-25	1.92	2.04	1.92	1.94	253991
1995-01-26	1.94	2.02	1.94	1.94	75684
1995-01-27	1.94	2.02	1.94	1.99	20314
1995-01-30	1.99	1.99	1.94	1.94	85339
1995-01-31	1.94	1.97	1.92	1.94	195570
1995-02-01	1.92	1.94	1.89	1.89	278374
1995-02-02	1.92	1.92	1.92	1.92	502
1995-02-03	1.92	1.92	1.87	1.87	62984
1995-02-06	1.89	1.89	1.85	1.89	91943
1995-02-07	1.89	1.89	1.89	1.89	7615
1995-02-08	1.89	1.92	1.89	1.89	106671
1995-02-09	1.89	1.94	1.89	1.89	8632
1995-02-10	1.92	1.92	1.89	1.92	5078
1995-02-13	1.92	1.94	1.92	1.92	129026
1995-02-14	1.87	1.91	1.87	1.87	44189
1995-02-15	1.94	1.94	1.92	1.94	270244
1995-02-16	1.96	1.96	1.92	1.94	253991
1995-02-17	1.92	1.94	1.92	1.94	162047
1995-02-22	1.94	1.94	1.92	1.94	529320
1995-02-23	1.97	1.97	1.94	1.97	19806
1995-02-24	1.97	2.02	1.97	1.99	71114
1995-02-27	2.02	2.02	1.97	1.97	54861
1995-02-28	2.02	2.02	1.97	1.99	139692
1995-03-02	1.97	1.99	1.94	1.97	237229
1995-03-03	1.94	1.97	1.94	1.94	201666
1995-03-06	1.92	1.94	1.92	1.93	212338
1995-03-07	1.92	1.94	1.87	1.94	371334
1995-03-08	1.89	1.91	1.87	1.87	14727
1995-03-09	1.87	1.89	1.82	1.82	191000
1995-03-10	1.82	1.85	1.82	1.82	373877
1995-03-13	1.82	1.83	1.82	1.82	50290
1995-03-14	1.85	1.85	1.82	1.85	111247
1995-03-15	1.82	1.97	1.82	1.94	221478
1995-03-16	1.97	1.97	1.89	1.89	79752
1995-03-17	1.97	1.97	1.97	1.97	7615
1995-03-20	1.92	1.92	1.89	1.89	55369
1995-03-21	1.89	1.94	1.82	1.85	462770
1995-03-22	1.89	1.89	1.89	1.89	502
1995-03-23	1.89	1.92	1.89	1.89	13202
1995-03-24	1.89	1.92	1.87	1.92	34540
1995-03-27	1.89	1.94	1.89	1.92	145279
1995-03-28	1.92	1.96	1.92	1.96	24382
1995-03-29	1.97	1.97	1.97	1.97	71622
1995-03-30	1.97	1.97	1.97	1.97	2536
1995-04-03	1.92	1.92	1.92	1.92	5078
1995-04-04	1.92	1.97	1.92	1.94	117852
1995-04-05	1.94	1.97	1.94	1.97	7615
1995-04-06	1.99	1.99	1.92	1.92	14727
1995-04-07	1.92	1.92	1.92	1.92	11682
1995-04-10	1.92	1.99	1.82	1.99	2810689
1995-04-11	1.94	1.94	1.89	1.89	66035
1995-04-12	1.86	1.92	1.86	1.86	70097
1995-04-13	1.82	1.85	1.82	1.85	4570
1995-04-17	1.87	1.89	1.87	1.87	749279
1995-04-18	1.87	1.87	1.87	1.87	69080
1995-04-19	1.87	1.92	1.87	1.87	81277
1995-04-20	1.92	1.92	1.87	1.87	1010
1995-04-21	1.89	1.92	1.89	1.92	411468
1995-04-24	1.92	1.92	1.87	1.92	487667
1995-04-25	1.87	1.87	1.87	1.87	1010
1995-04-26	1.87	1.89	1.87	1.89	29461
1995-04-27	1.92	1.92	1.92	1.92	26919
1995-04-28	1.92	1.92	1.92	1.92	1010
1995-05-01	1.92	1.94	1.92	1.94	25902
1995-05-02	1.94	2.14	1.92	2.14	337811
1995-05-03	2.12	2.17	2.12	2.12	183379
1995-05-04	2.12	2.12	2.09	2.09	59431
1995-05-05	2.12	2.31	2.09	2.24	393181
1995-05-08	2.36	2.51	2.36	2.51	429755
1995-05-09	2.56	2.61	2.51	2.61	409434
1995-05-10	2.61	2.65	2.53	2.53	421117
1995-05-11	2.58	2.58	2.41	2.41	296152
1995-05-12	2.44	2.44	2.26	2.26	440929
1995-05-15	2.24	2.31	2.21	2.21	22348
1995-05-16	2.31	2.39	2.24	2.36	428738
1995-05-17	2.36	2.41	2.34	2.36	192017
1995-05-18	2.41	2.41	2.34	2.34	313931
1995-05-19	2.31	2.34	2.26	2.34	78227
1995-05-22	2.29	2.34	2.29	2.29	31997
1995-05-23	2.34	2.34	2.31	2.34	22857
1995-05-24	2.21	2.31	2.21	2.31	123438
1995-05-25	2.31	2.31	2.21	2.21	30985
1995-05-30	2.21	2.31	2.21	2.21	14219
1995-05-31	2.26	2.26	2.26	2.26	5076
1995-06-01	2.21	2.41	2.21	2.41	464299
1995-06-02	2.41	2.56	2.41	2.46	160011
1995-06-05	2.56	2.66	2.53	2.53	272786
1995-06-06	2.61	2.61	2.53	2.55	70609
1995-06-07	2.58	2.58	2.51	2.51	53843
1995-06-08	2.56	2.56	2.46	2.46	159506
1995-06-09	2.44	2.46	2.36	2.40	87881
1995-06-13	2.34	2.44	2.34	2.44	86865
1995-06-14	2.46	2.46	2.46	2.46	1520
1995-06-15	2.36	2.44	2.34	2.41	212845
1995-06-16	2.41	2.41	2.34	2.34	27934
1995-06-19	2.36	2.41	2.36	2.36	128520
1995-06-20	2.34	2.44	2.34	2.41	78737
1995-06-21	2.46	2.46	2.39	2.46	71114
1995-06-22	2.39	2.46	2.39	2.39	108708
1995-06-23	2.46	2.61	2.46	2.49	312915
1995-06-26	2.56	2.56	2.49	2.56	261612
1995-06-27	2.56	2.61	2.51	2.56	97529
1995-06-28	2.56	2.56	2.49	2.49	34542
1995-06-29	2.49	2.63	2.49	2.63	134107
1995-06-30	2.63	2.63	2.58	2.63	45715
1995-07-03	2.56	2.65	2.56	2.61	56384
1995-07-05	2.66	2.66	2.53	2.53	68068
1995-07-06	2.62	2.66	2.61	2.66	109213
1995-07-07	2.66	2.71	2.61	2.71	464804
1995-07-10	2.71	2.81	2.61	2.78	201161
1995-07-11	2.81	2.83	2.73	2.78	589263
1995-07-12	2.78	2.93	2.78	2.90	598911
1995-07-13	2.93	3.03	2.90	3.03	281929
1995-07-14	2.93	3.03	2.81	2.85	367269
1995-07-17	2.81	2.95	2.81	2.85	279898
1995-07-18	3.00	3.00	2.85	3.00	588753
1995-07-19	3.00	3.00	2.85	2.95	197094
1995-07-20	2.88	2.98	2.88	2.93	86355
1995-07-21	2.93	3.00	2.93	2.93	251448
1995-07-24	3.00	3.00	2.88	2.90	70609
1995-07-25	2.95	2.95	2.88	2.88	105657
1995-07-26	2.95	2.95	2.88	2.95	16760
1995-07-27	2.88	2.95	2.88	2.88	13714
1995-07-28	2.88	2.93	2.88	2.88	92452
1995-07-31	2.88	2.95	2.88	2.90	32506
1995-08-01	2.88	2.95	2.88	2.95	74160
1995-08-02	2.98	2.98	2.88	2.90	21332
1995-08-03	2.88	2.88	2.88	2.88	1520
1995-08-04	2.88	2.98	2.88	2.88	10158
1995-08-07	2.98	2.98	2.78	2.78	307328
1995-08-08	2.85	2.88	2.85	2.88	3550
1995-08-09	2.88	2.88	2.78	2.81	40129
1995-08-10	2.78	2.90	2.78	2.90	58925
1995-08-11	2.81	2.88	2.81	2.88	23362
1995-08-14	2.90	2.90	2.81	2.88	163567
1995-08-15	2.90	2.90	2.83	2.83	34542
1995-08-16	2.90	3.05	2.85	3.03	411465
1995-08-17	3.03	3.03	2.95	3.03	52318
1995-08-18	2.95	3.03	2.95	3.03	919960
1995-08-21	2.95	3.03	2.95	3.03	29970
1995-08-22	3.03	3.03	2.95	3.03	18286
1995-08-23	2.95	3.13	2.95	3.13	109213
1995-08-24	3.03	3.13	3.03	3.13	110739
1995-08-25	3.13	3.13	3.03	3.05	70609
1995-08-28	3.03	3.13	3.03	3.03	213860
1995-08-29	3.08	3.13	3.03	3.04	623805
1995-08-30	3.09	3.13	3.03	3.03	405373
1995-08-31	3.03	3.13	3.00	3.00	291583
1995-09-01	3.03	3.05	3.03	3.03	81783
1995-09-05	3.00	3.00	3.00	3.00	9143
1995-09-06	3.00	3.05	3.00	3.05	60446
1995-09-07	3.05	3.05	3.00	3.00	212845
1995-09-08	3.05	3.05	3.00	3.05	20821
1995-09-11	3.00	3.05	3.00	3.00	177287
1995-09-12	3.05	3.05	3.00	3.03	183889
1995-09-13	3.05	3.05	3.03	3.05	132076
1995-09-14	3.05	3.05	3.00	3.00	229101
1995-09-15	3.00	3.05	3.00	3.03	246372
1995-09-18	3.10	3.10	2.89	2.89	437300
1995-09-19	2.93	2.96	2.93	2.96	431855
1995-09-20	2.96	2.96	2.82	2.82	219920
1995-09-21	2.84	2.89	2.82	2.89	119758
1995-09-22	2.82	2.82	2.76	2.82	59514
1995-09-25	2.76	2.82	2.76	2.82	26852
1995-09-26	2.82	2.89	2.79	2.89	203589
1995-09-27	2.82	2.89	2.82	2.82	93266
1995-09-28	2.82	2.89	2.82	2.82	29028
1995-09-29	2.89	2.96	2.82	2.96	245686
1995-10-02	2.96	2.96	2.89	2.96	81651
1995-10-03	2.89	2.93	2.82	2.86	84191
1995-10-04	2.82	2.89	2.82	2.89	27217
1995-10-05	2.82	2.96	2.82	2.86	170201
1995-10-06	2.86	2.89	2.86	2.89	32297
1995-10-09	2.89	2.89	2.82	2.89	78021
1995-10-10	2.79	2.86	2.79	2.86	109232
1995-10-11	2.89	2.89	2.86	2.89	46448
1995-10-12	2.89	2.89	2.86	2.86	33383
1995-10-13	2.86	2.93	2.86	2.93	100887
1995-10-16	2.93	2.96	2.89	2.93	147339
1995-10-17	3.07	3.17	3.07	3.15	269999
1995-10-18	3.17	3.17	3.07	3.10	424234
1995-10-19	3.10	3.27	3.10	3.27	352744
1995-10-20	3.27	3.27	3.20	3.27	169476
1995-10-23	3.27	3.27	3.20	3.24	59514
1995-10-24	3.20	3.24	3.17	3.17	115763
1995-10-25	3.17	3.24	3.17	3.17	300485
1995-10-26	3.17	3.24	3.13	3.13	213024
1995-10-27	3.10	3.17	3.07	3.07	137539
1995-10-30	3.13	3.13	3.07	3.07	2900
1995-10-31	3.07	3.07	3.07	3.07	9435
1995-11-01	3.13	3.20	3.13	3.20	94352
1995-11-02	3.20	3.24	3.13	3.24	138629
1995-11-03	3.24	3.24	3.13	3.13	21407
1995-11-06	3.20	3.24	3.13	3.24	684437
1995-11-07	3.13	3.24	3.03	3.13	218465
1995-11-08	3.13	3.13	3.03	3.13	9435
1995-11-09	3.13	3.13	3.13	3.13	3990
1995-11-10	3.08	3.10	3.08	3.10	6891
1995-11-13	3.03	3.20	3.03	3.17	62419
1995-11-14	3.20	3.20	3.07	3.17	43908
1995-11-15	3.10	3.13	3.00	3.07	181087
1995-11-16	3.07	3.07	2.96	3.03	70039
1995-11-17	2.96	3.00	2.93	3.00	101247
1995-11-20	2.96	3.00	2.96	2.96	48989
1995-11-21	2.93	3.00	2.89	2.93	61690
1995-11-22	2.86	2.89	2.79	2.86	122659
1995-11-24	2.79	2.86	2.79	2.79	20682
1995-11-27	2.79	2.86	2.79	2.79	50804
1995-11-28	2.79	2.79	2.79	2.79	31572
1995-11-29	2.79	2.79	2.65	2.76	130644
1995-11-30	2.69	2.86	2.69	2.76	330603
1995-12-01	2.86	2.86	2.76	2.86	13786
1995-12-04	2.86	3.07	2.81	3.03	302661
1995-12-05	3.17	3.17	3.00	3.10	450726
1995-12-06	3.10	3.17	3.03	3.07	533471
1995-12-07	3.10	3.10	2.72	2.82	426414
1995-12-08	2.93	2.93	2.82	2.86	58424
1995-12-11	2.93	2.93	2.82	2.82	9435
1995-12-12	2.93	2.93	2.82	2.89	75481
1995-12-13	2.82	2.96	2.82	2.96	124113
1995-12-14	2.93	3.03	2.93	3.03	56974
1995-12-15	3.03	3.24	3.00	3.24	168747
1995-12-18	3.24	3.27	3.20	3.20	70400
1995-12-19	3.24	3.27	3.17	3.17	72940
1995-12-20	3.13	3.27	3.10	3.27	87096
1995-12-21	3.27	3.27	3.10	3.13	87821
1995-12-22	3.17	3.24	3.13	3.17	90361
1995-12-26	3.13	3.17	3.10	3.10	117943
1995-12-27	3.13	3.13	3.03	3.10	189798
1995-12-28	3.10	3.13	3.00	3.10	191973
1995-12-29	3.10	3.24	3.10	3.24	90726
1996-01-02	3.20	3.27	3.17	3.27	117578
1996-01-03	3.24	3.31	3.24	3.31	85645
1996-01-04	3.27	3.31	3.27	3.31	91812
1996-01-05	3.31	3.31	3.24	3.24	10160
1996-01-08	3.24	3.24	3.24	3.24	5805
1996-01-09	3.20	3.20	3.17	3.17	48263
1996-01-10	3.17	3.24	3.13	3.24	22861
1996-01-11	3.20	3.20	3.17	3.20	17416
1996-01-12	3.07	3.10	3.03	3.03	55159
1996-01-15	3.07	3.07	3.03	3.03	13061
1996-01-16	3.03	3.03	3.00	3.00	24676
1996-01-17	3.03	3.03	3.00	3.03	21772
1996-01-18	3.03	3.03	2.86	2.89	184353
1996-01-19	2.96	2.96	2.82	2.86	67499
1996-01-22	2.89	3.00	2.89	3.00	51529
1996-01-23	3.00	3.00	2.89	2.93	53708
1996-01-24	2.93	2.93	2.89	2.93	87096
1996-01-25	3.13	3.20	3.07	3.07	5269758
1996-01-26	3.07	3.20	3.03	3.03	687342
1996-01-29	3.03	3.07	3.03	3.03	451451
1996-01-30	3.03	3.17	2.96	3.10	874600
1996-01-31	3.10	3.20	3.10	3.13	671736
1996-02-01	3.13	3.20	3.13	3.20	392301
1996-02-02	3.17	3.20	3.17	3.17	220280
1996-02-05	3.17	3.20	3.17	3.17	261288
1996-02-06	3.17	3.34	3.17	3.31	607141
1996-02-07	3.31	3.55	3.31	3.38	1148958
1996-02-08	3.34	3.41	3.31	3.34	289595
1996-02-09	3.31	3.44	3.31	3.38	266733
1996-02-12	3.41	3.51	3.41	3.44	384316
1996-02-13	3.44	3.48	3.38	3.44	219920
1996-02-14	3.41	3.44	3.38	3.41	397017
1996-02-15	3.41	3.44	3.41	3.41	20682
1996-02-16	3.41	3.41	3.38	3.38	35927
1996-02-20	3.38	3.41	3.34	3.34	134999
1996-02-21	3.34	3.38	3.34	3.34	213024
1996-02-22	3.41	3.44	3.41	3.41	587544
1996-02-23	3.41	3.44	3.34	3.34	234071
1996-02-26	3.34	3.41	3.34	3.38	69314
1996-02-27	3.38	3.38	3.24	3.24	610406
1996-02-28	3.24	3.24	3.07	3.13	667020
1996-02-29	3.13	3.13	3.10	3.10	37013
1996-03-01	3.17	3.20	3.13	3.13	211570
1996-03-04	3.10	3.20	3.07	3.20	100161
1996-03-05	3.17	3.31	3.17	3.31	128104
1996-03-06	3.31	3.31	3.24	3.24	34837
1996-03-07	3.24	3.24	3.17	3.20	33383
1996-03-08	3.17	3.17	2.86	2.93	492098
1996-03-11	2.86	2.86	2.65	2.76	1834850
1996-03-12	2.72	2.76	2.69	2.76	1192146
1996-03-13	2.79	2.86	2.79	2.79	552342
1996-03-14	2.82	2.82	2.79	2.79	227176
1996-03-15	2.79	2.79	2.76	2.76	60239
1996-03-18	2.79	2.79	2.76	2.76	18142
1996-03-19	2.76	2.76	2.72	2.72	142984
1996-03-20	2.76	2.76	2.72	2.72	780244
1996-03-21	2.69	2.89	2.69	2.86	1825054
1996-03-22	2.93	3.00	2.89	2.96	142620
1996-03-25	2.96	2.96	2.82	2.89	884035
1996-03-26	2.89	3.00	2.86	3.00	50804
1996-03-27	2.93	3.10	2.89	2.96	367620
1996-03-28	3.00	3.13	2.89	3.07	287419
1996-03-29	3.03	3.03	2.89	2.96	197418
1996-04-01	2.93	2.96	2.89	2.96	121208
1996-04-02	2.93	3.03	2.89	3.00	165121
1996-04-03	2.96	2.96	2.86	2.89	118668
1996-04-04	2.86	2.89	2.82	2.89	79475
1996-04-08	2.86	2.86	2.76	2.82	236251
1996-04-09	2.86	2.86	2.79	2.79	423873
1996-04-10	2.79	2.79	2.72	2.72	85645
1996-04-11	2.69	2.76	2.55	2.58	523310
1996-04-12	2.58	2.69	2.58	2.69	461977
1996-04-15	2.69	2.79	2.69	2.79	275808
1996-04-16	2.82	2.86	2.69	2.72	126653
1996-04-17	2.72	2.79	2.72	2.72	192699
1996-04-18	2.72	2.82	2.72	2.79	136089
1996-04-19	2.82	2.82	2.76	2.79	115038
1996-04-22	2.79	2.82	2.76	2.76	50443
1996-04-23	2.79	2.82	2.76	2.76	372701
1996-04-24	2.76	2.76	2.65	2.72	283789
1996-04-25	2.72	2.72	2.65	2.65	131008
1996-04-26	2.65	2.69	2.62	2.69	304476
1996-04-29	2.65	2.76	2.65	2.76	107782
1996-04-30	2.72	2.76	2.72	2.76	293950
1996-05-01	2.76	2.82	2.76	2.79	52619
1996-05-02	2.76	2.76	2.62	2.65	80926
1996-05-03	2.65	2.72	2.62	2.62	308106
1996-05-06	2.38	2.51	2.38	2.51	242783
1996-05-07	2.55	2.55	2.48	2.55	51893
1996-05-08	2.51	2.72	2.48	2.69	108869
1996-05-09	2.62	2.62	2.55	2.55	311370
1996-05-10	2.58	2.58	2.55	2.58	233709
1996-05-13	2.55	2.58	2.51	2.58	268909
1996-05-14	2.58	2.96	2.58	2.93	992545
1996-05-15	2.89	2.93	2.86	2.89	530567
1996-05-16	2.86	2.89	2.86	2.89	56612
1996-05-17	2.86	2.89	2.86	2.86	444195
1996-05-20	2.86	2.96	2.86	2.93	606776
1996-05-21	2.93	2.96	2.89	2.89	115402
1996-05-22	2.89	2.89	2.82	2.82	41730
1996-05-23	2.79	2.81	2.76	2.76	63145
1996-05-24	2.72	2.72	2.72	2.72	34474
1996-05-28	2.69	2.69	2.65	2.69	32297
1996-05-29	2.69	2.79	2.69	2.79	88183
1996-05-30	2.76	2.86	2.76	2.82	41730
1996-05-31	2.82	2.89	2.82	2.89	26489
1996-06-03	2.86	2.93	2.86	2.93	175644
1996-06-04	2.93	2.96	2.86	2.86	36652
1996-06-05	2.89	2.93	2.86	2.93	284154
1996-06-06	2.93	2.93	2.89	2.89	66771
1996-06-07	2.86	2.89	2.82	2.82	33023
1996-06-10	2.82	2.82	2.82	2.82	30845
1996-06-11	2.79	2.82	2.79	2.79	47175
1996-06-12	2.79	2.79	2.79	2.79	124476
1996-06-13	2.76	2.93	2.76	2.86	77661
1996-06-14	2.82	2.82	2.82	2.82	5440
1996-06-17	2.82	2.82	2.72	2.76	403187
1996-06-18	2.76	2.76	2.69	2.69	61690
1996-06-19	2.65	2.65	2.62	2.62	44997
1996-06-20	2.62	2.62	2.58	2.58	105239
1996-06-21	2.58	2.58	2.58	2.58	19959
1996-06-24	2.58	2.65	2.55	2.62	352378
1996-06-25	2.65	2.69	2.62	2.62	110321
1996-06-26	2.65	2.69	2.58	2.58	152781
1996-06-27	2.62	2.69	2.58	2.65	182541
1996-06-28	2.65	2.89	2.58	2.89	606051
1996-07-01	2.86	2.86	2.72	2.72	44997
1996-07-02	2.76	2.76	2.69	2.72	38467
1996-07-03	2.69	2.72	2.65	2.72	31571
1996-07-05	2.65	2.65	2.62	2.65	38830
1996-07-08	2.62	2.69	2.62	2.62	58064
1996-07-09	2.62	2.65	2.62	2.62	51167
1996-07-10	2.65	2.69	2.58	2.62	69312
1996-07-11	2.65	2.69	2.62	2.65	63145
1996-07-12	2.69	2.69	2.62	2.65	14515
1996-07-15	2.65	2.76	2.58	2.62	111047
1996-07-16	2.62	2.65	2.58	2.58	87094
1996-07-17	2.62	2.62	2.58	2.58	55886
1996-07-18	2.62	2.76	2.62	2.65	51893
1996-07-19	2.69	2.72	2.65	2.65	17418
1996-07-22	2.62	2.65	2.62	2.62	26489
1996-07-23	2.65	2.65	2.58	2.58	62056
1996-07-24	2.55	2.58	2.55	2.58	77661
1996-07-25	2.62	2.62	2.55	2.62	29030
1996-07-26	2.58	2.58	2.55	2.55	42456
1996-07-29	2.55	2.55	2.55	2.55	10522
1996-07-30	2.55	2.62	2.55	2.62	4714
1996-07-31	2.62	2.65	2.58	2.65	178185
1996-08-01	2.69	2.69	2.62	2.62	37015
1996-08-02	2.65	2.72	2.65	2.72	78024
1996-08-05	2.69	2.69	2.65	2.65	6166
1996-08-06	2.62	2.62	2.55	2.58	44271
1996-08-07	2.58	2.72	2.58	2.65	158951
1996-08-08	2.62	2.65	2.62	2.65	11248
1996-08-09	2.69	2.69	2.62	2.69	255483
1996-08-12	2.65	2.65	2.58	2.58	88909
1996-08-13	2.55	2.58	2.55	2.58	228627
1996-08-14	2.55	2.55	2.55	2.55	22496
1996-08-15	2.55	2.55	2.51	2.55	33023
1996-08-16	2.51	2.51	2.48	2.51	107417
1996-08-19	2.48	2.51	2.48	2.48	367260
1996-08-20	2.51	2.51	2.48	2.48	12337
1996-08-21	2.51	2.51	2.48	2.48	8344
1996-08-22	2.48	2.51	2.45	2.45	77298
1996-08-23	2.45	2.48	2.45	2.45	80201
1996-08-26	2.48	2.48	2.38	2.38	551979
1996-08-27	2.38	2.38	2.14	2.17	464155
1996-08-28	2.20	2.20	2.07	2.20	1326419
1996-08-29	2.20	2.31	2.20	2.24	794762
1996-08-30	2.24	2.45	2.20	2.45	99435
1996-09-03	2.48	2.48	2.31	2.48	217742
1996-09-04	2.45	2.62	2.45	2.58	111772
1996-09-05	2.58	2.58	2.48	2.48	117217
1996-09-06	2.51	2.55	2.48	2.55	192337
1996-09-09	2.55	2.58	2.51	2.51	23585
1996-09-10	2.51	2.55	2.45	2.45	134636
1996-09-11	2.45	2.48	2.41	2.45	209393
1996-09-12	2.45	2.51	2.45	2.51	276169
1996-09-13	2.55	2.62	2.55	2.58	647785
1996-09-16	2.58	2.62	2.55	2.62	99798
1996-09-17	2.55	2.69	2.55	2.69	324074
1996-09-18	2.65	2.65	2.62	2.65	214838
1996-09-19	2.65	2.72	2.62	2.65	353104
1996-09-20	2.62	2.72	2.62	2.72	165118
1996-09-23	2.72	2.72	2.65	2.65	98346
1996-09-24	2.65	2.65	2.65	2.65	132458
1996-09-25	2.65	2.69	2.65	2.65	57338
1996-09-26	2.65	2.69	2.62	2.69	117217
1996-09-27	2.65	2.69	2.65	2.69	171289
1996-09-30	2.65	2.69	2.62	2.69	241694
1996-10-01	2.65	2.65	2.51	2.51	96168
1996-10-02	2.51	2.58	2.51	2.58	309195
1996-10-03	2.55	2.62	2.51	2.62	96531
1996-10-04	2.62	2.69	2.62	2.69	82742
1996-10-07	2.72	2.72	2.51	2.51	445284
1996-10-08	2.51	2.62	2.51	2.58	264920
1996-10-09	2.58	2.58	2.51	2.51	226090
1996-10-10	2.55	2.58	2.55	2.55	133910
1996-10-11	2.55	2.58	2.55	2.58	134999
1996-10-14	2.58	2.58	2.55	2.58	57338
1996-10-15	2.58	2.62	2.58	2.62	52982
1996-10-16	2.62	2.62	2.55	2.58	11611
1996-10-17	2.55	2.55	2.51	2.51	465607
1996-10-18	2.55	2.58	2.55	2.58	74757
1996-10-21	2.55	2.58	2.55	2.55	26852
1996-10-22	2.51	2.51	2.41	2.41	60601
1996-10-23	2.41	2.45	2.41	2.45	286332
1996-10-24	2.41	2.72	2.38	2.58	165844
1996-10-25	2.62	2.62	2.48	2.55	83464
1996-10-28	2.51	2.55	2.48	2.48	80201
1996-10-29	2.51	2.58	2.45	2.55	72579
1996-10-30	2.55	2.55	2.48	2.51	21048
1996-10-31	2.58	2.58	2.48	2.51	127014
1996-11-01	2.48	2.51	2.45	2.48	13789
1996-11-04	2.48	2.58	2.48	2.58	115039
1996-11-05	2.58	2.58	2.55	2.58	17055
1996-11-06	2.62	2.62	2.55	2.58	400283
1996-11-07	2.58	2.62	2.58	2.62	91087
1996-11-08	2.62	2.62	2.58	2.58	95079
1996-11-11	2.58	2.62	2.55	2.58	107780
1996-11-12	2.58	2.58	2.55	2.55	118669
1996-11-13	2.58	2.62	2.58	2.58	78387
1996-11-14	2.62	2.65	2.62	2.65	271087
1996-11-15	2.62	2.65	2.62	2.62	136814
1996-11-18	2.62	2.62	2.58	2.58	59153
1996-11-19	2.62	2.62	2.55	2.55	53345
1996-11-20	2.55	2.62	2.55	2.58	161492
1996-11-21	2.58	2.62	2.58	2.62	50441
1996-11-22	2.58	2.76	2.58	2.76	559235
1996-11-25	2.76	2.89	2.76	2.86	219919
1996-11-26	2.86	2.89	2.79	2.82	244961
1996-11-27	2.79	2.82	2.79	2.79	108143
1996-11-29	2.82	2.89	2.82	2.89	66046
1996-12-02	2.89	2.96	2.86	2.96	231894
1996-12-03	3.00	3.07	2.96	2.96	203226
1996-12-04	3.00	3.00	2.93	2.93	135725
1996-12-05	2.93	3.00	2.93	2.93	117217
1996-12-06	2.89	2.89	2.86	2.89	110321
1996-12-09	2.89	2.89	2.86	2.89	224275
1996-12-10	2.89	3.00	2.86	3.00	140081
1996-12-11	3.13	3.13	2.93	3.00	191974
1996-12-12	2.96	2.96	2.82	2.82	83464
1996-12-13	2.86	2.93	2.86	2.89	409720
1996-12-16	2.96	2.96	2.89	2.89	132458
1996-12-17	2.82	2.93	2.82	2.93	78749
1996-12-18	2.96	3.10	2.96	3.10	214475
1996-12-19	3.07	3.13	3.07	3.10	171652
1996-12-20	3.13	3.13	3.07	3.07	221734
1996-12-23	3.10	3.10	3.00	3.00	53708
1996-12-24	2.96	2.96	2.93	2.93	32660
1996-12-26	2.89	3.07	2.89	3.00	97983
1996-12-27	3.00	3.03	2.96	2.96	32660
1996-12-30	3.00	3.00	2.86	2.86	47901
1996-12-31	2.82	3.00	2.82	3.00	160040
1997-01-02	2.96	2.96	2.93	2.93	197419
1997-01-03	2.96	2.98	2.89	2.89	647785
1997-01-06	2.93	2.93	2.89	2.93	44997
1997-01-07	2.89	2.93	2.89	2.93	143710
1997-01-08	2.89	2.96	2.89	2.93	509882
1997-01-09	2.96	2.96	2.93	2.93	36652
1997-01-10	2.93	2.96	2.93	2.93	159314
1997-01-13	2.93	2.93	2.89	2.89	151329
1997-01-14	2.89	2.89	2.86	2.89	118306
1997-01-15	2.89	2.89	2.86	2.89	159677
1997-01-16	2.89	2.89	2.86	2.86	545445
1997-01-17	2.86	2.89	2.86	2.86	75483
1997-01-20	2.86	2.89	2.86	2.89	123021
1997-01-21	2.89	2.89	2.79	2.82	185441
1997-01-22	2.86	3.07	2.86	3.03	224275
1997-01-23	3.03	3.07	3.00	3.03	280524
1997-01-24	3.03	3.03	3.03	3.03	172015
1997-01-27	3.03	3.03	3.03	3.03	31208
1997-01-28	3.00	3.10	3.00	3.07	256572
1997-01-29	3.03	3.03	2.96	3.00	123021
1997-01-30	3.58	3.58	3.31	3.34	1027023
1997-01-31	3.38	3.38	3.24	3.27	173829
1997-02-03	3.27	3.27	3.10	3.24	95442
1997-02-04	3.24	3.24	3.17	3.20	178548
1997-02-05	3.20	3.24	3.20	3.20	86731
1997-02-06	3.17	3.17	3.00	3.17	107780
1997-02-07	3.13	3.17	3.13	3.17	87820
1997-02-10	3.17	3.24	3.17	3.20	86731
1997-02-11	3.24	3.24	3.20	3.24	133910
1997-02-12	3.27	3.41	3.27	3.34	232620
1997-02-13	3.51	3.58	3.41	3.48	705486
1997-02-14	3.48	3.51	3.41	3.44	166933
1997-02-18	3.44	3.48	3.41	3.44	333870
1997-02-19	3.44	3.44	3.38	3.41	129554
1997-02-20	3.41	3.44	3.38	3.41	393023
1997-02-21	3.44	3.51	3.44	3.48	160040
1997-02-24	3.48	3.48	3.38	3.41	156048
1997-02-25	3.41	3.51	3.34	3.44	163670
1997-02-26	3.48	3.51	3.31	3.51	281613
1997-02-27	3.48	3.48	3.44	3.48	245324
1997-02-28	3.48	3.48	3.41	3.44	183267
1997-03-03	3.38	3.38	3.27	3.27	455443
1997-03-04	3.31	3.31	3.24	3.24	152055
1997-03-05	3.27	3.27	3.20	3.20	295040
1997-03-06	3.20	3.20	3.13	3.17	223912
1997-03-07	3.13	3.31	3.13	3.27	661937
1997-03-10	3.13	3.20	3.10	3.17	534923
1997-03-11	3.07	3.13	3.03	3.03	3793094
1997-03-12	3.03	3.10	3.03	3.10	1249847
1997-03-13	3.07	3.10	3.03	3.03	565768
1997-03-14	3.07	3.10	3.03	3.10	786777
1997-03-17	3.07	3.10	3.03	3.10	310284
1997-03-18	3.10	3.13	3.07	3.13	207578
1997-03-19	3.10	3.20	3.10	3.17	341130
1997-03-20	3.20	3.31	3.20	3.20	587180
1997-03-21	3.20	3.20	3.07	3.10	228990
1997-03-24	3.10	3.10	3.03	3.07	181089
1997-03-25	3.03	3.07	3.03	3.03	529115
1997-03-26	3.03	3.03	2.96	3.03	764276
1997-03-27	3.03	3.03	2.96	2.96	378508
1997-03-31	3.00	3.00	2.93	2.96	457621
1997-04-01	2.93	2.96	2.93	2.96	242783
1997-04-02	2.93	3.00	2.89	2.96	465607
1997-04-03	3.03	3.03	2.96	2.96	460162
1997-04-04	2.96	3.00	2.96	3.00	147336
1997-04-07	3.00	3.03	3.00	3.03	141895
1997-04-08	3.00	3.10	3.00	3.03	224275
1997-04-09	3.10	3.27	3.10	3.13	407542
1997-04-10	3.10	3.31	3.03	3.27	713109
1997-04-11	3.20	3.24	3.17	3.17	118306
1997-04-14	3.10	3.20	3.10	3.20	134999
1997-04-15	3.24	3.27	3.24	3.27	492826
1997-04-16	3.20	3.20	3.17	3.17	59153
1997-04-17	3.20	3.38	3.20	3.38	847382
1997-04-18	3.38	3.44	3.38	3.38	404638
1997-04-21	3.38	3.38	3.24	3.31	109595
1997-04-22	3.31	3.31	3.17	3.24	75120
1997-04-23	3.20	3.20	3.17	3.17	91450
1997-04-24	3.13	3.17	3.00	3.03	289232
1997-04-25	3.00	3.00	2.82	2.86	179274
1997-04-28	2.79	2.79	2.62	2.72	252579
1997-04-29	2.76	2.86	2.72	2.76	117580
1997-04-30	2.72	2.72	2.62	2.69	204315
1997-05-01	2.69	2.76	2.69	2.72	982022
1997-05-02	2.72	2.76	2.72	2.76	438024
1997-05-05	2.79	2.96	2.79	2.96	189071
1997-05-06	2.93	3.24	2.93	3.17	443832
1997-05-07	2.62	2.72	2.48	2.69	2161105
1997-05-08	2.69	2.69	2.62	2.65	919965
1997-05-09	2.62	2.62	2.55	2.62	505163
1997-05-12	2.58	2.62	2.55	2.58	518589
1997-05-13	2.62	2.69	2.62	2.65	612584
1997-05-14	2.62	2.65	2.62	2.65	190885
1997-05-15	2.62	2.62	2.55	2.58	743957
1997-05-16	2.55	2.65	2.51	2.62	638714
1997-05-19	2.62	2.62	2.58	2.62	169111
1997-05-20	2.58	2.58	2.55	2.58	256209
1997-05-21	2.55	2.62	2.55	2.55	123750
1997-05-22	2.58	2.58	2.55	2.55	64957
1997-05-23	2.55	2.58	2.55	2.58	468873
1997-05-27	2.55	2.65	2.51	2.62	355645
1997-05-28	2.65	2.72	2.62	2.69	658311
1997-05-29	2.69	2.69	2.62	2.65	140443
1997-05-30	2.69	2.69	2.65	2.69	346211
1997-06-02	2.65	2.69	2.65	2.69	175644
1997-06-03	2.65	2.79	2.65	2.76	456895
1997-06-04	2.86	2.89	2.76	2.86	211208
1997-06-05	2.82	2.93	2.79	2.89	210482
1997-06-06	2.93	2.93	2.86	2.89	391212
1997-06-09	2.89	2.93	2.86	2.89	107780
1997-06-10	2.89	2.89	2.86	2.89	102339
1997-06-11	2.86	2.89	2.82	2.86	228627
1997-06-12	2.82	2.86	2.79	2.82	99435
1997-06-13	2.82	2.86	2.79	2.86	71490
1997-06-16	2.86	2.86	2.79	2.79	44997
1997-06-17	2.76	2.86	2.76	2.82	180363
1997-06-18	2.82	2.86	2.82	2.86	43182
1997-06-19	2.86	2.86	2.79	2.86	153507
1997-06-20	2.79	2.93	2.79	2.89	675004
1997-06-23	2.89	2.93	2.82	2.86	261654
1997-06-24	2.86	2.86	2.82	2.84	73305
1997-06-25	2.82	2.84	2.82	2.82	141532
1997-06-26	2.82	2.82	2.74	2.76	99072
1997-06-27	2.76	2.82	2.72	2.79	228264
1997-06-30	2.79	2.86	2.76	2.86	134636
1997-07-01	2.86	2.93	2.81	2.82	91087
1997-07-02	2.86	2.96	2.84	2.94	168022
1997-07-03	3.00	3.12	2.98	3.07	161129
1997-07-07	3.05	3.13	3.05	3.07	180000
1997-07-08	3.07	3.17	3.03	3.10	183267
1997-07-09	3.07	3.07	2.94	2.96	176370
1997-07-10	2.98	3.07	2.94	3.03	209393
1997-07-11	3.07	3.10	3.03	3.08	54797
1997-07-14	3.15	3.15	2.96	3.03	289595
1997-07-15	3.00	3.08	3.00	3.08	91450
1997-07-16	3.05	3.17	3.05	3.17	262743
1997-07-17	3.17	3.20	3.03	3.03	978029
1997-07-18	3.07	3.13	2.96	3.07	142984
1997-07-21	3.07	3.07	2.98	3.00	23948
1997-07-22	2.98	3.07	2.98	3.05	52619
1997-07-23	3.03	3.12	3.03	3.07	353104
1997-07-24	3.13	3.15	2.98	3.00	131006
1997-07-25	3.01	3.01	2.98	3.00	88546
1997-07-28	3.00	3.05	2.93	2.94	212660
1997-07-29	3.03	3.03	2.93	3.03	129554
1997-07-30	3.03	3.03	3.00	3.03	334233
1997-07-31	3.05	3.31	3.05	3.31	1140611
1997-08-01	3.31	3.51	3.31	3.51	696416
1997-08-04	3.50	3.51	3.44	3.44	241331
1997-08-05	3.58	3.79	3.58	3.74	1063313
1997-08-06	3.79	3.81	3.69	3.77	427139
1997-08-07	3.77	3.77	3.60	3.67	340767
1997-08-08	3.63	3.72	3.63	3.69	232257
1997-08-11	3.69	3.69	3.56	3.62	197419
1997-08-12	3.58	3.62	3.51	3.56	209393
1997-08-13	3.55	3.56	3.48	3.55	235886
1997-08-14	3.55	3.75	3.50	3.67	345848
1997-08-15	3.67	3.72	3.60	3.69	69312
1997-08-18	3.65	3.75	3.63	3.74	503711
1997-08-19	3.74	3.87	3.74	3.84	207941
1997-08-20	3.86	4.06	3.86	4.05	436210
1997-08-21	4.06	4.08	4.01	4.01	214112
1997-08-22	3.98	4.05	3.89	4.01	202863
1997-08-25	4.00	4.03	3.93	3.94	109595
1997-08-26	3.98	4.03	3.87	4.01	326251
1997-08-27	4.01	4.03	4.00	4.01	97620
1997-08-28	3.98	4.01	3.98	4.00	70038
1997-08-29	4.01	4.36	4.00	4.27	461251
1997-09-02	4.31	4.41	4.25	4.25	222460
1997-09-03	4.25	4.27	4.17	4.24	391938
1997-09-04	4.20	4.43	4.20	4.39	367623
1997-09-05	4.39	4.39	4.22	4.22	364356
1997-09-08	4.27	4.51	4.27	4.44	476492
1997-09-09	4.39	4.53	4.36	4.46	173466
1997-09-10	4.51	4.51	4.31	4.39	79112
1997-09-11	4.37	4.46	4.31	4.39	179637
1997-09-12	4.36	4.53	4.36	4.49	145884
1997-09-15	4.55	4.75	4.55	4.62	270361
1997-09-16	4.63	4.65	4.56	4.60	103424
1997-09-17	4.60	4.60	4.48	4.51	209393
1997-09-18	4.48	4.53	4.34	4.34	140806
1997-09-19	4.27	4.41	4.25	4.39	135362
1997-09-22	4.41	4.41	4.34	4.37	253305
1997-09-23	4.36	4.39	4.32	4.39	82379
1997-09-24	4.39	4.44	4.34	4.34	149151
1997-09-25	4.32	4.34	4.18	4.24	100887
1997-09-26	4.24	4.24	4.05	4.15	464881
1997-09-29	4.15	4.32	4.15	4.32	46449
1997-09-30	4.29	4.36	4.29	4.34	50804
1997-10-01	4.34	4.46	4.32	4.34	58064
1997-10-02	4.37	4.58	4.36	4.51	219556
1997-10-03	4.58	4.65	4.41	4.56	239153
1997-10-06	4.62	4.75	4.62	4.70	407905
1997-10-07	4.74	4.80	4.72	4.77	118669
1997-10-08	4.72	4.75	4.67	4.74	100524
1997-10-09	4.80	4.80	4.65	4.65	112861
1997-10-10	4.58	4.68	4.58	4.67	186533
1997-10-13	4.65	4.65	4.53	4.62	354556
1997-10-14	4.55	4.62	4.55	4.62	200323
1997-10-15	4.55	4.65	4.48	4.62	72216
1997-10-16	4.55	4.56	4.41	4.44	227538
1997-10-17	4.41	4.44	4.27	4.32	124839
1997-10-20	4.36	4.49	4.25	4.49	35200
1997-10-21	4.56	4.63	4.55	4.58	158951
1997-10-22	4.60	4.62	4.56	4.62	126651
1997-10-23	4.51	4.51	4.31	4.43	55160
1997-10-24	4.44	4.60	4.44	4.60	220645
1997-10-27	4.60	4.60	4.41	4.41	159314
1997-10-28	4.34	4.34	4.20	4.25	206130
1997-10-29	4.27	4.55	4.17	4.48	287421
1997-10-30	4.48	4.48	4.15	4.20	87457
1997-10-31	4.24	4.27	4.13	4.13	117217
1997-11-03	4.13	4.34	4.13	4.29	187619
1997-11-04	4.24	4.32	4.17	4.32	60601
1997-11-05	4.37	4.63	4.37	4.56	310647
1997-11-06	4.56	4.80	4.56	4.67	100524
1997-11-07	4.60	4.65	4.49	4.49	182904
1997-11-10	4.53	4.62	4.27	4.27	123384
1997-11-11	4.39	4.70	4.37	4.55	275080
1997-11-12	4.63	4.65	4.43	4.43	170926
1997-11-13	4.49	4.58	4.44	4.55	116128
1997-11-14	4.60	4.60	4.51	4.53	69675
1997-11-17	4.49	4.72	4.49	4.67	191611
1997-11-18	4.67	4.72	4.67	4.68	84190
1997-11-19	4.68	4.89	4.65	4.84	312822
1997-11-20	4.84	4.98	4.84	4.93	218830
1997-11-21	4.96	5.29	4.96	5.13	315362
1997-11-24	5.13	5.13	4.79	4.84	218468
1997-11-25	4.84	4.86	4.67	4.75	43908
1997-11-26	4.77	4.91	4.75	4.91	44634
1997-11-28	4.93	4.93	4.91	4.91	16330
1997-12-01	4.91	4.91	4.89	4.91	51530
1997-12-02	4.91	5.03	4.91	5.03	290684
1997-12-03	5.03	5.32	5.03	5.32	663752
1997-12-04	5.36	5.37	5.13	5.27	147699
1997-12-05	5.55	5.79	5.37	5.51	2090337
1997-12-08	5.48	5.65	5.48	5.61	689156
1997-12-09	5.61	5.61	5.53	5.58	174192
1997-12-10	5.51	5.58	5.44	5.49	205404
1997-12-11	5.49	5.49	5.24	5.29	390849
1997-12-12	5.27	5.46	5.24	5.46	372704
1997-12-15	5.39	5.42	5.10	5.10	165844
1997-12-16	5.11	5.24	5.11	5.24	166207
1997-12-17	5.30	5.37	5.30	5.37	269272
1997-12-18	5.37	5.37	5.30	5.30	515326
1997-12-19	5.17	5.17	4.58	4.67	6952189
1997-12-22	4.68	4.79	4.68	4.70	1523116
1997-12-23	4.70	4.70	4.55	4.56	1184523
1997-12-24	4.58	4.58	4.55	4.55	501533
1997-12-26	4.56	4.56	4.55	4.56	378508
1997-12-29	4.58	4.65	4.56	4.65	801659
1997-12-30	4.65	4.82	4.65	4.82	2116104
1997-12-31	4.82	4.82	4.79	4.79	399557
1998-01-02	4.79	4.79	4.68	4.70	549801
1998-01-05	4.70	4.70	4.56	4.62	776617
1998-01-06	4.65	4.77	4.65	4.77	2618367
1998-01-07	4.82	4.98	4.82	4.91	2432559
1998-01-08	4.93	5.05	4.89	4.98	1161297
1998-01-09	4.98	5.01	4.77	4.84	663752
1998-01-12	4.84	5.01	4.75	5.01	1222991
1998-01-13	5.03	5.20	5.03	5.20	2415137
1998-01-14	5.20	5.34	5.20	5.34	3833377
1998-01-15	5.37	5.48	5.34	5.34	2667720
1998-01-16	5.36	5.39	5.34	5.37	1756099
1998-01-20	5.49	5.58	5.46	5.58	3131516
1998-01-21	5.58	5.58	5.49	5.53	2492075
1998-01-22	5.51	5.55	5.49	5.53	941740
1998-01-23	5.53	5.55	5.46	5.48	2467397
1998-01-26	5.46	5.48	5.41	5.46	997626
1998-01-27	5.44	5.44	5.39	5.41	2202113
1998-01-28	5.41	5.48	5.41	5.46	985289
1998-01-29	5.44	5.55	5.42	5.51	1991627
1998-01-30	5.53	5.53	5.44	5.44	558872
1998-02-02	5.46	5.55	5.42	5.53	1759366
1998-02-03	5.51	5.75	5.49	5.63	2114289
1998-02-04	5.65	5.84	5.60	5.77	2199935
1998-02-05	5.84	5.96	5.56	5.92	2093966
1998-02-06	5.94	5.94	5.79	5.86	725083
1998-02-09	5.91	6.03	5.89	5.91	584639
1998-02-10	5.91	6.01	5.79	6.01	830326
1998-02-11	6.01	6.01	5.87	5.96	1061861
1998-02-12	5.94	6.06	5.80	6.01	900731
1998-02-13	6.01	6.03	5.87	6.01	712746
1998-02-17	6.03	6.15	6.03	6.13	653955
1998-02-18	6.17	6.30	6.10	6.30	1296300
1998-02-19	6.27	6.29	6.13	6.27	986015
1998-02-20	6.20	6.20	6.11	6.20	911254
1998-02-23	6.20	6.32	6.10	6.30	1255291
1998-02-24	6.32	6.37	6.20	6.29	1170371
1998-02-25	6.29	6.29	6.17	6.20	528389
1998-02-26	6.20	6.25	6.17	6.25	802022
1998-02-27	6.25	6.51	6.08	6.42	1579366
1998-03-02	6.42	6.42	6.32	6.34	459436
1998-03-03	6.34	6.34	6.27	6.34	459799
1998-03-04	6.34	6.39	6.29	6.39	1569928
1998-03-05	6.35	6.37	6.34	6.35	757384
1998-03-06	6.35	6.35	6.27	6.32	1312630
1998-03-09	6.29	6.30	6.25	6.25	526938
1998-03-10	6.27	6.27	6.15	6.18	919965
1998-03-11	6.17	6.17	6.10	6.13	362178
1998-03-12	6.11	6.34	6.11	6.34	1023393
1998-03-13	6.37	6.37	6.32	6.34	485203
1998-03-16	6.35	6.46	6.35	6.46	567946
1998-03-17	6.46	6.49	6.39	6.41	497541
1998-03-18	6.41	6.42	6.30	6.32	535645
1998-03-19	6.32	6.32	6.08	6.15	827422
1998-03-20	6.15	6.15	6.04	6.06	557423
1998-03-23	6.03	6.03	5.73	5.82	1030286
1998-03-24	5.82	5.82	5.68	5.79	387220
1998-03-25	5.77	5.84	5.75	5.82	601695
1998-03-26	5.84	6.01	5.84	6.01	1064039
1998-03-27	6.01	6.01	5.91	5.98	877505
1998-03-30	5.98	5.99	5.79	5.86	750850
1998-03-31	5.92	6.04	5.80	5.87	1134803
1998-04-01	5.86	5.89	5.55	5.68	1001619
1998-04-02	5.70	5.94	5.68	5.92	1294122
1998-04-03	5.99	6.17	5.96	6.04	1032464
1998-04-06	6.15	6.17	5.96	5.98	923595
1998-04-07	6.04	6.10	5.80	5.82	850649
1998-04-08	5.86	5.96	5.77	5.91	1131177
1998-04-09	5.94	5.99	5.92	5.99	839763
1998-04-13	6.01	6.03	5.87	6.01	912343
1998-04-14	6.01	6.01	5.91	5.92	701856
1998-04-15	5.89	5.92	5.86	5.92	541453
1998-04-16	5.89	5.96	5.89	5.92	597339
1998-04-17	5.92	6.17	5.91	6.08	1229887
1998-04-20	6.10	6.41	6.10	6.25	2937360
1998-04-21	6.27	6.44	6.23	6.41	3424741
1998-04-22	6.46	6.61	6.10	6.23	4008658
1998-04-23	6.41	6.44	5.92	5.99	5487863
1998-04-24	6.03	6.15	5.72	5.77	3002320
1998-04-27	5.37	5.39	5.06	5.10	5219675
1998-04-28	5.22	5.25	4.75	4.87	4915198
1998-04-29	4.82	5.10	4.82	5.08	2702195
1998-04-30	5.22	5.36	5.06	5.10	7261022
1998-05-01	5.10	5.13	4.96	5.05	1710735
1998-05-04	5.06	5.36	5.06	5.36	1477026
1998-05-05	5.29	5.30	5.20	5.29	1273436
1998-05-06	5.25	5.25	5.17	5.22	1057868
1998-05-07	5.20	5.27	5.20	5.22	845204
1998-05-08	5.22	5.27	5.17	5.18	867708
1998-05-11	5.24	5.29	5.17	5.18	753754
1998-05-12	5.15	5.27	5.15	5.17	858997
1998-05-13	5.22	5.24	5.17	5.24	956618
1998-05-14	5.20	5.25	5.17	5.20	822344
1998-05-15	5.24	5.25	5.17	5.18	1492267
1998-05-18	5.17	5.22	4.89	4.93	1778600
1998-05-19	4.96	5.10	4.86	4.86	1383757
1998-05-20	4.82	4.98	4.80	4.98	655044
1998-05-21	4.98	5.01	4.89	4.91	902183
1998-05-22	4.98	4.99	4.58	4.70	1356905
1998-05-26	4.86	4.89	4.72	4.77	1711461
1998-05-27	4.75	4.77	4.58	4.75	2534169
1998-05-28	4.75	4.86	4.72	4.80	1116659
1998-05-29	4.86	4.99	4.86	4.96	1437107
1998-06-01	4.99	5.06	4.89	4.89	1114847
1998-06-02	4.91	4.96	4.87	4.91	825248
1998-06-03	4.89	4.99	4.82	4.99	732705
1998-06-04	4.98	5.03	4.94	5.01	796577
1998-06-05	5.01	5.27	5.01	5.24	1138070
1998-06-08	5.24	5.24	5.10	5.13	857182
1998-06-09	5.10	5.15	4.96	4.98	812907
1998-06-10	4.96	5.65	4.96	5.42	3757527
1998-06-11	5.48	5.58	5.37	5.53	1230250
1998-06-12	5.51	5.53	5.39	5.48	1170734
1998-06-15	5.41	5.48	5.39	5.48	1312267
1998-06-16	5.46	5.55	5.46	5.51	2099048
1998-06-17	5.53	5.56	5.41	5.46	1469041
1998-06-18	5.42	5.48	5.39	5.46	327703
1998-06-19	5.49	5.49	5.36	5.37	669196
1998-06-22	5.34	5.37	5.30	5.37	752302
1998-06-23	5.44	5.67	5.41	5.67	3117723
1998-06-24	5.73	5.99	5.72	5.92	5204434
1998-06-25	5.96	5.99	5.55	5.65	1081821
1998-06-26	5.72	5.75	5.49	5.55	603147
1998-06-29	5.68	5.82	5.67	5.75	807826
1998-06-30	5.75	5.79	5.65	5.75	984563
1998-07-01	5.79	5.86	5.79	5.79	2759537
1998-07-02	5.80	6.10	5.80	5.94	1492630
1998-07-06	6.01	6.08	5.99	6.01	1449081
1998-07-07	6.04	6.13	6.03	6.13	1138433
1998-07-08	6.41	6.61	6.17	6.22	2563566
1998-07-09	6.29	6.53	6.29	6.53	2020657
1998-07-10	6.53	6.54	6.48	6.51	621655
1998-07-13	6.51	6.58	6.48	6.54	1484648
1998-07-14	6.58	6.73	6.56	6.73	1161660
1998-07-15	6.73	6.75	6.60	6.63	2627801
1998-07-16	6.68	6.70	6.58	6.65	500081
1998-07-17	6.68	6.68	6.58	6.58	412983
1998-07-20	6.60	6.75	6.60	6.68	928676
1998-07-21	6.75	6.87	6.72	6.73	1543802
1998-07-22	6.79	6.79	6.20	6.37	1248032
1998-07-23	6.42	6.44	6.06	6.08	888390
1998-07-24	6.08	6.11	5.79	5.99	1171823
1998-07-27	5.94	6.10	5.86	6.10	599154
1998-07-28	6.13	6.13	5.91	6.01	724720
1998-07-29	6.04	6.06	5.79	5.91	436573
1998-07-30	5.96	6.25	5.96	6.22	782788
1998-07-31	6.22	6.37	5.86	5.96	510608
1998-08-03	5.96	5.96	5.80	5.84	324074
1998-08-04	5.80	5.80	5.36	5.46	1070209
1998-08-05	5.49	5.67	5.29	5.29	842304
1998-08-06	5.29	5.72	5.27	5.72	837585
1998-08-07	5.82	6.13	5.80	6.01	870608
1998-08-10	6.13	6.13	5.99	6.06	579194
1998-08-11	5.92	6.03	5.68	5.99	588632
1998-08-12	5.96	6.04	5.92	6.03	307018
1998-08-13	5.96	6.01	5.86	5.99	388308
1998-08-14	5.92	5.98	5.91	5.92	244235
1998-08-17	5.89	5.89	5.77	5.82	493911
1998-08-18	5.86	6.04	5.86	6.01	882949
1998-08-19	6.04	6.08	5.94	5.94	607139
1998-08-20	5.94	5.96	5.72	5.77	388671
1998-08-21	5.73	5.79	5.51	5.75	1190331
1998-08-24	5.75	5.80	5.46	5.48	474677
1998-08-25	5.61	5.86	5.49	5.51	1168556
1998-08-26	5.48	5.58	5.44	5.51	678630
1998-08-27	5.46	5.46	5.24	5.27	885853
1998-08-28	5.30	5.36	4.60	4.87	1103958
1998-08-31	4.82	4.94	4.27	4.41	1529283
1998-09-01	4.41	4.65	4.39	4.62	1188153
1998-09-02	4.62	5.06	4.62	4.74	794036
1998-09-03	4.68	4.68	4.51	4.51	299395
1998-09-04	4.58	4.60	4.49	4.51	371252
1998-09-08	4.68	4.82	4.68	4.70	504074
1998-09-09	4.74	4.75	4.43	4.48	960610
1998-09-10	4.46	4.46	4.29	4.43	628188
1998-09-11	4.43	4.58	4.41	4.55	517137
1998-09-14	4.65	4.96	4.63	4.93	505526
1998-09-15	5.17	5.22	5.05	5.17	777343
1998-09-16	5.15	5.24	4.96	4.96	763191
1998-09-17	4.75	4.91	4.75	4.80	459799
1998-09-18	4.93	4.94	4.82	4.84	1141700
1998-09-21	4.77	4.77	4.65	4.67	1242224
1998-09-22	4.68	4.70	4.27	4.44	1823964
1998-09-23	4.41	4.56	4.29	4.56	3299901
1998-09-24	4.62	4.80	4.60	4.65	728713
1998-09-25	4.72	4.72	4.51	4.68	762465
1998-09-28	4.68	4.82	4.68	4.72	426413
1998-09-29	4.74	4.74	4.49	4.58	867708
1998-09-30	4.58	4.58	4.20	4.41	1194323
1998-10-01	4.27	4.34	4.17	4.17	484477
1998-10-02	4.20	4.20	3.93	3.98	841941
1998-10-05	3.91	3.91	3.62	3.69	684075
1998-10-06	3.72	3.89	3.65	3.69	819078
1998-10-07	3.69	3.69	3.43	3.51	551253
1998-10-08	3.41	3.43	2.93	3.20	3323491
1998-10-09	3.27	3.39	3.27	3.38	807826
1998-10-12	3.55	3.69	3.38	3.38	757021
1998-10-13	3.46	3.48	3.43	3.44	1279603
1998-10-14	3.39	3.44	3.29	3.34	2693850
1998-10-15	3.34	3.60	3.32	3.58	1327145
1998-10-16	3.65	4.13	3.65	4.10	2453604
1998-10-19	4.08	4.27	3.96	4.27	824159
1998-10-20	4.34	4.94	4.34	4.74	1703116
1998-10-21	4.63	4.72	4.36	4.72	882949
1998-10-22	4.72	4.89	4.56	4.86	491737
1998-10-23	4.86	4.86	4.70	4.72	636536
1998-10-26	4.72	4.82	4.68	4.72	191248
1998-10-27	4.72	4.79	4.68	4.72	611495
1998-10-28	4.68	4.68	4.49	4.51	673552
1998-10-29	4.44	4.55	4.31	4.36	485566
1998-10-30	4.39	4.41	4.37	4.37	332418
1998-11-02	4.41	4.41	4.36	4.41	953714
1998-11-03	4.41	4.82	4.41	4.82	2030820
1998-11-04	4.93	5.10	4.93	5.08	1037546
1998-11-05	5.11	5.20	5.05	5.06	1020127
1998-11-06	5.08	5.08	4.94	4.96	439113
1998-11-09	5.03	5.05	4.93	4.99	580283
1998-11-10	5.03	5.03	4.86	4.96	481937
1998-11-11	4.93	4.94	4.84	4.84	521130
1998-11-12	4.86	4.89	4.77	4.79	226090
1998-11-13	4.86	5.17	4.74	4.79	1029201
1998-11-16	4.86	5.06	4.86	5.06	1070209
1998-11-17	5.03	5.05	4.91	4.96	960610
1998-11-18	4.96	5.03	4.94	5.01	623832
1998-11-19	5.03	5.22	5.03	5.22	1659567
1998-11-20	5.20	5.25	5.18	5.22	624195
1998-11-23	5.25	5.30	5.10	5.22	1068031
1998-11-24	5.15	5.27	5.10	5.27	1441825
1998-11-25	5.27	5.36	5.25	5.30	819078
1998-11-27	5.34	5.37	5.32	5.34	213386
1998-11-30	5.36	5.37	5.17	5.20	848471
1998-12-01	5.17	5.18	5.06	5.11	579920
1998-12-02	5.11	5.36	5.11	5.24	781699
1998-12-03	5.27	5.34	5.22	5.30	483388
1998-12-04	5.34	5.55	5.34	5.55	945369
1998-12-07	5.51	5.72	5.51	5.60	660485
1998-12-08	5.65	5.86	5.63	5.80	970044
1998-12-09	5.94	5.98	5.63	5.65	1495534
1998-12-10	5.63	5.67	5.48	5.67	1213557
1998-12-11	5.65	5.72	5.48	5.72	356734
1998-12-14	5.70	5.89	5.68	5.79	905813
1998-12-15	5.89	5.89	5.55	5.70	761376
1998-12-16	5.77	5.82	5.51	5.56	358549
1998-12-17	5.44	5.58	4.98	5.32	1496986
1998-12-18	4.89	5.24	4.89	5.24	1497349
1998-12-21	5.30	5.68	5.24	5.68	684800
1998-12-22	5.75	5.82	5.44	5.48	842304
1998-12-23	5.44	5.49	5.24	5.25	692423
1998-12-24	5.32	5.46	5.32	5.46	308103
1998-12-28	5.53	5.65	5.44	5.44	423509
1998-12-29	5.51	5.67	5.37	5.61	537460
1998-12-30	5.58	5.84	5.58	5.79	760287
1998-12-31	5.96	6.34	5.86	6.34	825248
1999-01-04	6.34	6.34	6.08	6.15	1901625
1999-01-05	6.06	6.08	5.92	5.94	1449444
1999-01-06	6.01	6.06	5.98	6.04	882949
1999-01-07	6.04	6.04	5.79	5.87	751576
1999-01-08	5.84	6.04	5.79	6.04	1063676
1999-01-11	6.04	6.04	5.86	5.94	482300
1999-01-12	6.06	6.17	6.03	6.04	2122274
1999-01-13	5.86	6.11	5.61	6.11	1035731
1999-01-14	6.11	6.15	5.92	5.92	647059
1999-01-15	5.92	6.03	5.80	5.94	433672
1999-01-19	5.98	6.18	5.92	5.94	673189
1999-01-20	6.08	6.34	5.99	6.06	2363969
1999-01-21	5.89	5.91	5.77	5.77	2873125
1999-01-22	5.75	5.84	5.72	5.79	1309363
1999-01-25	5.72	5.79	5.65	5.77	1753558
1999-01-26	5.77	5.84	5.72	5.75	1492630
1999-01-27	5.72	5.77	5.61	5.61	846656
1999-01-28	5.63	5.68	5.48	5.65	723631
1999-01-29	5.61	5.82	5.51	5.82	971859
1999-02-01	5.89	5.92	5.75	5.80	757021
1999-02-02	5.72	5.73	5.30	5.37	1476300
1999-02-03	5.44	5.48	5.11	5.17	1217909
1999-02-04	5.24	5.36	4.99	4.99	1576825
1999-02-05	5.06	5.20	5.05	5.11	2744655
1999-02-08	5.05	5.22	4.99	5.20	447099
1999-02-09	5.18	5.32	5.15	5.22	378871
1999-02-10	5.22	5.24	5.10	5.10	528752
1999-02-11	5.10	5.20	5.05	5.17	990370
1999-02-12	5.17	5.17	4.98	4.98	533471
1999-02-16	5.03	5.10	4.99	5.06	268909
1999-02-17	5.03	5.10	4.98	4.99	810366
1999-02-18	4.99	4.99	4.89	4.91	863716
1999-02-19	4.91	4.91	4.70	4.72	972948
1999-02-22	4.72	4.72	4.53	4.67	1142789
1999-02-23	4.74	4.79	4.56	4.60	860449
1999-02-24	4.67	4.74	4.62	4.62	530567
1999-02-25	4.68	4.74	4.53	4.53	1231702
1999-02-26	4.55	4.62	4.34	4.39	753028
1999-03-01	4.27	4.44	4.20	4.44	1279966
1999-03-02	4.44	4.44	4.27	4.32	999078
1999-03-03	4.34	4.34	4.24	4.31	395201
1999-03-04	4.34	4.34	4.10	4.22	913069
1999-03-05	4.27	4.34	4.08	4.25	1384483
1999-03-08	4.29	4.32	4.25	4.25	823796
1999-03-09	4.24	4.27	4.17	4.20	332055
1999-03-10	4.17	4.37	4.17	4.27	1111940
1999-03-11	4.27	4.49	4.25	4.41	802381
1999-03-12	4.41	4.48	4.41	4.44	666656
1999-03-15	4.48	4.60	4.44	4.48	923958
1999-03-16	4.44	4.55	4.44	4.51	717101
1999-03-17	4.53	4.58	4.53	4.56	654318
1999-03-18	4.60	4.67	4.58	4.63	374879
1999-03-19	4.79	4.79	4.58	4.60	1043353
1999-03-22	4.60	4.60	4.55	4.55	560324
1999-03-23	4.51	4.56	4.39	4.39	656859
1999-03-24	4.39	4.39	4.31	4.36	288869
1999-03-25	4.41	4.51	4.37	4.46	1723802
1999-03-26	4.48	4.51	4.43	4.51	525486
1999-03-29	4.48	4.62	4.41	4.43	984926
1999-03-30	4.44	4.67	4.41	4.58	708753
1999-03-31	4.65	4.65	4.46	4.62	1629085
1999-04-01	4.62	4.68	4.58	4.58	968233
1999-04-05	4.74	4.74	4.48	4.62	1063676
1999-04-06	4.60	4.67	4.56	4.62	471777
1999-04-07	4.58	4.58	4.46	4.51	672100
1999-04-08	4.48	4.58	4.39	4.53	808189
1999-04-09	4.58	4.65	4.44	4.62	646333
1999-04-12	4.60	4.63	4.46	4.46	702219
1999-04-13	4.46	4.55	4.41	4.43	1456340
1999-04-14	4.49	5.01	4.48	4.98	2270337
1999-04-15	5.06	5.48	5.01	5.17	1832675
1999-04-16	5.18	5.22	5.05	5.10	1303192
1999-04-19	5.08	5.20	5.08	5.10	2014853
1999-04-20	5.22	5.36	5.03	5.06	608954
1999-04-21	5.10	5.27	5.06	5.24	1863520
1999-04-22	5.29	5.30	5.08	5.11	471777
1999-04-23	5.11	5.24	5.05	5.15	644881
1999-04-26	5.18	5.20	4.93	4.94	929402
1999-04-27	4.94	5.10	4.94	5.06	512422
1999-04-28	5.03	5.20	5.01	5.15	468147
1999-04-29	5.17	5.30	5.13	5.25	999804
1999-04-30	5.25	5.41	5.25	5.34	1172912
1999-05-03	5.29	5.42	5.22	5.34	2024650
1999-05-04	5.34	5.42	5.15	5.20	1060772
1999-05-05	5.22	5.24	4.96	5.24	920328
1999-05-06	5.29	5.30	5.18	5.18	469599
1999-05-07	5.13	5.30	5.10	5.25	469599
1999-05-10	5.25	5.42	5.25	5.32	715286
1999-05-11	5.34	5.51	5.27	5.34	1673357
1999-05-12	5.41	5.41	5.24	5.37	958796
1999-05-13	5.44	5.46	5.30	5.41	999441
1999-05-14	5.37	5.37	5.13	5.13	793673
1999-05-17	5.13	5.13	4.86	4.96	601695
1999-05-18	4.93	5.06	4.91	4.94	659759
1999-05-19	4.94	4.94	4.72	4.77	1368516
1999-05-20	4.77	4.82	4.72	4.79	976215
1999-05-21	4.80	4.87	4.75	4.80	680448
1999-05-24	4.87	4.93	4.82	4.89	706938
1999-05-25	4.82	4.91	4.77	4.77	349478
1999-05-26	4.82	4.84	4.68	4.74	771173
1999-05-27	4.75	4.75	4.55	4.55	628551
1999-05-28	4.58	4.70	4.55	4.68	1613114
1999-06-01	4.62	4.68	4.58	4.65	526575
1999-06-02	4.58	4.80	4.58	4.75	899642
1999-06-03	4.77	4.96	4.74	4.96	1135892
1999-06-04	4.87	4.96	4.86	4.96	430043
1999-06-07	4.91	4.94	4.82	4.91	501170
1999-06-08	4.96	4.98	4.84	4.92	591172
1999-06-09	4.87	4.87	4.77	4.79	1151863
1999-06-10	4.80	4.80	4.60	4.65	306292
1999-06-11	4.72	4.74	4.60	4.60	385042
1999-06-14	4.56	4.58	4.41	4.43	1350371
1999-06-15	4.34	4.37	4.24	4.27	2569736
1999-06-16	4.41	4.60	4.39	4.60	2201387
1999-06-17	4.62	4.74	4.56	4.72	2091425
1999-06-18	4.68	4.68	4.41	4.49	892020
1999-06-21	4.49	4.67	4.49	4.67	239879
1999-06-22	4.60	4.72	4.53	4.67	1241135
1999-06-23	4.63	4.67	4.51	4.55	221008
1999-06-24	4.58	4.60	4.43	4.43	463792
1999-06-25	4.44	4.53	4.43	4.43	776254
1999-06-28	4.56	4.65	4.51	4.56	548712
1999-06-29	4.56	4.58	4.44	4.44	861175
1999-06-30	4.46	4.58	4.32	4.58	1742310
1999-07-01	4.62	4.77	4.62	4.67	1394646
1999-07-02	4.75	4.82	4.74	4.75	488107
1999-07-06	4.82	4.84	4.68	4.68	467421
1999-07-07	4.68	4.72	4.63	4.68	651052
1999-07-08	4.67	4.80	4.65	4.74	603510
1999-07-09	4.75	4.84	4.67	4.84	808914
1999-07-12	4.82	4.82	4.67	4.68	543268
1999-07-13	4.72	4.74	4.62	4.63	799118
1999-07-14	4.68	4.80	4.67	4.79	729076
1999-07-15	4.80	4.80	4.67	4.70	686978
1999-07-16	4.70	4.74	4.63	4.70	325163
1999-07-19	4.70	4.75	4.65	4.68	380323
1999-07-20	4.70	4.75	4.62	4.63	762102
1999-07-21	4.65	4.67	4.46	4.55	670648
1999-07-22	4.55	4.58	4.41	4.46	992182
1999-07-23	4.48	4.51	4.43	4.43	317903
1999-07-26	4.41	4.41	4.31	4.36	590083
1999-07-27	4.36	4.51	4.36	4.43	917424
1999-07-28	4.44	4.46	4.41	4.44	447825
1999-07-29	4.41	4.48	4.39	4.43	544719
1999-07-30	4.43	4.48	4.41	4.48	275080
1999-08-02	4.46	4.56	4.43	4.51	497178
1999-08-03	4.53	4.58	4.43	4.55	558512
1999-08-04	4.55	4.56	4.48	4.49	523671
1999-08-05	4.49	4.49	4.31	4.34	419154
1999-08-06	4.32	4.39	4.27	4.27	463792
1999-08-09	4.27	4.32	4.18	4.18	542542
1999-08-10	4.20	4.20	4.00	4.05	681900
1999-08-11	4.06	4.08	4.00	4.08	533834
1999-08-12	4.05	4.10	4.01	4.05	189797
1999-08-13	4.08	4.13	4.05	4.05	418428
1999-08-16	4.08	4.08	4.00	4.05	288506
1999-08-17	4.06	4.08	4.01	4.06	348026
1999-08-18	4.03	4.13	4.00	4.08	762828
1999-08-19	4.06	4.08	3.82	3.98	4652092
1999-08-20	4.00	4.06	3.96	4.03	758110
1999-08-23	4.00	4.12	4.00	4.10	273991
1999-08-24	4.06	4.15	4.03	4.13	1058957
1999-08-25	4.10	4.25	4.10	4.12	793673
1999-08-26	4.12	4.18	4.08	4.13	784236
1999-08-27	4.13	4.13	4.10	4.12	545808
1999-08-30	4.10	4.12	4.06	4.08	293588
1999-08-31	4.08	4.10	3.87	4.01	1283233
1999-09-01	4.05	4.08	3.98	4.06	385768
1999-09-02	4.03	4.06	3.96	4.06	377419
1999-09-03	4.10	4.18	4.05	4.15	829237
1999-09-07	4.17	4.17	4.06	4.13	890931
1999-09-08	4.10	4.10	3.96	4.03	646696
1999-09-09	4.03	4.03	3.74	3.91	1316985
1999-09-10	3.94	3.98	3.84	3.86	1326419
1999-09-13	3.86	3.93	3.82	3.86	1138433
1999-09-14	3.89	3.94	3.86	3.91	777706
1999-09-15	3.91	3.98	3.89	3.93	1115570
1999-09-16	3.91	3.96	3.89	3.91	950084
1999-09-17	3.91	3.98	3.89	3.91	879320
1999-09-20	3.93	3.98	3.87	3.91	2036628
1999-09-21	3.87	3.88	3.82	3.86	1042264
1999-09-22	3.86	3.86	3.79	3.79	1850457
1999-09-23	3.81	3.81	3.44	3.50	944280
1999-09-24	3.46	3.60	3.46	3.50	1026297
1999-09-27	3.51	3.55	3.48	3.50	828874
1999-09-28	3.46	3.46	3.34	3.43	631455
1999-09-29	3.39	3.51	3.39	3.50	865164
1999-09-30	3.50	3.58	3.46	3.56	1267629
1999-10-01	3.53	3.53	3.31	3.41	564316
1999-10-04	3.41	3.51	3.36	3.51	326251
1999-10-05	3.51	3.51	3.29	3.31	915972
1999-10-06	3.32	3.36	3.27	3.34	643066
1999-10-07	3.34	3.34	3.29	3.31	224275
1999-10-08	3.31	3.32	3.27	3.31	111047
1999-10-11	3.31	3.41	3.31	3.41	437299
1999-10-12	3.38	3.38	3.24	3.25	500081
1999-10-13	3.27	3.31	3.13	3.19	752302
1999-10-14	3.22	3.22	3.05	3.17	866982
1999-10-15	3.17	3.17	3.01	3.05	1157667
1999-10-18	3.03	3.03	2.91	3.03	924321
1999-10-19	3.05	3.05	2.98	3.03	673915
1999-10-20	3.03	3.03	2.76	2.91	1067669
1999-10-21	2.91	2.93	2.82	2.84	559598
1999-10-22	2.93	3.01	2.91	3.00	763191
1999-10-25	3.00	3.01	2.88	2.98	1217183
1999-10-26	3.01	3.15	3.01	3.07	1452348
1999-10-27	3.07	3.19	3.05	3.17	859360
1999-10-28	3.31	3.34	3.20	3.24	1806908
1999-10-29	3.17	3.34	3.10	3.25	1850094
1999-11-01	3.44	3.69	3.38	3.62	2178161
1999-11-02	3.62	3.89	3.62	3.86	1903077
1999-11-03	3.87	3.87	3.79	3.84	987467
1999-11-04	3.93	3.93	3.77	3.77	1103958
1999-11-05	3.93	4.08	3.93	4.00	1465774
1999-11-08	4.01	4.03	3.91	4.01	958796
1999-11-09	4.08	4.08	3.77	3.77	1115570
1999-11-10	3.81	3.84	3.75	3.75	1052427
1999-11-11	3.81	3.87	3.77	3.81	927221
1999-11-12	3.84	3.86	3.72	3.74	926858
1999-11-15	3.84	3.84	3.74	3.82	1156578
1999-11-16	3.86	4.17	3.84	4.17	1278514
1999-11-17	4.18	4.18	3.98	4.06	746494
1999-11-18	4.06	4.12	4.05	4.10	738513
1999-11-19	4.12	4.17	4.05	4.17	836497
1999-11-22	4.27	4.29	4.10	4.12	710568
1999-11-23	4.13	4.13	3.89	3.94	800570
1999-11-24	3.94	4.03	3.89	3.96	631092
1999-11-26	3.93	4.01	3.93	3.98	183989
1999-11-29	4.05	4.05	3.82	3.86	933028
1999-11-30	3.87	3.89	3.74	3.79	920691
1999-12-01	3.81	3.81	3.69	3.70	911617
1999-12-02	3.72	3.77	3.69	3.77	1162023
1999-12-03	3.89	3.91	3.84	3.91	958070
1999-12-06	3.93	3.98	3.89	3.96	1041538
1999-12-07	3.96	3.96	3.87	3.87	469236
1999-12-08	3.98	4.01	3.74	3.75	641977
1999-12-09	3.89	3.89	3.69	3.69	424598
1999-12-10	3.70	3.70	3.50	3.58	1329323
1999-12-13	3.72	3.72	3.51	3.55	734157
1999-12-14	3.46	3.60	3.43	3.43	869520
1999-12-15	3.43	3.53	3.34	3.53	921417
1999-12-16	3.50	3.55	3.32	3.34	1364161
1999-12-17	3.38	3.38	3.24	3.31	1298840
1999-12-20	3.32	3.44	3.31	3.38	1048072
1999-12-21	3.34	3.43	3.29	3.41	1170008
1999-12-22	3.43	3.43	3.27	3.29	821618
1999-12-23	3.29	3.46	3.27	3.38	1078554
1999-12-27	3.55	3.55	3.44	3.44	1196138
1999-12-28	3.44	3.53	3.44	3.48	762465
1999-12-29	3.48	3.60	3.46	3.56	815811
1999-12-30	3.55	3.86	3.55	3.62	753754
1999-12-31	3.69	3.86	3.67	3.81	271087
2000-01-03	3.81	3.81	3.62	3.65	840126
2000-01-04	3.69	3.69	3.38	3.51	568672
2000-01-05	3.53	3.58	3.50	3.56	502259
2000-01-06	3.55	3.55	3.38	3.38	2483364
2000-01-07	3.41	3.55	3.39	3.50	684800
2000-01-10	3.50	3.56	3.43	3.56	581735
2000-01-11	3.56	3.56	3.32	3.34	2928289
2000-01-12	3.34	3.38	3.29	3.31	1210290
2000-01-13	3.38	3.39	3.29	3.34	1182345
2000-01-14	3.36	3.50	3.27	3.50	971859
2000-01-18	3.34	3.36	3.27	3.32	883312
2000-01-19	3.38	3.38	3.20	3.24	783147
2000-01-20	3.27	3.27	3.13	3.24	1253839
2000-01-21	3.24	3.24	3.12	3.20	1131903
2000-01-24	3.32	3.34	3.17	3.20	1782955
2000-01-25	3.24	3.24	3.00	3.03	1065491
2000-01-26	3.07	3.17	3.07	3.08	1167830
2000-01-27	3.10	3.20	3.10	3.12	1121014
2000-01-28	3.10	3.13	3.07	3.07	1064765
2000-01-31	3.31	3.31	3.13	3.20	1476300
2000-02-01	3.22	3.22	3.12	3.15	1028475
2000-02-02	3.27	3.27	3.15	3.20	1501704
2000-02-03	3.22	3.43	3.22	3.36	2116467
2000-02-04	3.48	3.48	3.32	3.34	895650
2000-02-07	3.41	3.41	3.34	3.39	1001256
2000-02-08	3.39	3.51	3.38	3.41	1261821
2000-02-09	3.56	3.58	3.41	3.43	766091
2000-02-10	3.67	3.67	3.39	3.41	1729610
2000-02-11	3.41	3.41	3.27	3.32	681174
2000-02-14	3.32	3.48	3.32	3.43	874238
2000-02-15	3.44	3.48	3.38	3.43	1095973
2000-02-16	3.44	3.44	3.22	3.22	1053513
2000-02-17	3.36	3.43	3.27	3.27	1070935
2000-02-18	3.22	3.29	3.07	3.27	1752473
2000-02-22	3.27	3.27	3.12	3.24	818715
2000-02-23	3.19	3.24	3.10	3.15	689882
2000-02-24	3.13	3.19	3.07	3.08	626736
2000-02-25	3.15	3.15	3.10	3.10	1208112
2000-02-28	3.10	3.17	3.07	3.12	581372
2000-02-29	3.12	3.13	3.07	3.10	820892
2000-03-01	3.13	3.32	3.13	3.32	1351460
2000-03-02	3.31	3.34	3.29	3.32	978029
2000-03-03	3.32	3.44	3.31	3.34	670648
2000-03-06	3.34	3.36	3.19	3.27	303025
2000-03-07	3.24	3.25	3.12	3.12	831052
2000-03-08	3.10	3.19	3.10	3.15	743594
2000-03-09	3.19	3.29	3.17	3.29	467058
2000-03-10	3.24	3.25	3.15	3.19	473229
2000-03-13	3.13	3.31	3.13	3.19	618754
2000-03-14	3.25	3.25	3.10	3.10	1324241
2000-03-15	3.12	3.44	3.12	3.32	816900
2000-03-16	3.48	3.87	3.48	3.79	3454501
2000-03-17	3.70	3.77	3.65	3.69	958796
2000-03-20	3.70	3.79	3.69	3.72	554879
2000-03-21	3.65	3.70	3.58	3.69	888753
2000-03-22	3.70	3.72	3.53	3.62	964603
2000-03-23	3.63	3.86	3.62	3.75	1295211
2000-03-24	3.79	3.86	3.70	3.70	672463
2000-03-27	3.70	3.72	3.58	3.65	899642
2000-03-28	3.55	3.63	3.51	3.58	596617
2000-03-29	3.58	3.65	3.46	3.51	1022667
2000-03-30	3.50	3.86	3.46	3.69	2905063
2000-03-31	3.58	3.63	3.56	3.60	827422
2000-04-03	3.56	3.70	3.55	3.65	839763
2000-04-04	3.62	3.70	3.44	3.58	1193960
2000-04-05	3.50	3.81	3.48	3.58	1659930
2000-04-06	3.65	3.72	3.58	3.69	523671
2000-04-07	3.70	3.84	3.70	3.74	943918
2000-04-10	3.72	3.84	3.62	3.63	628188
2000-04-11	3.60	3.70	3.58	3.62	408994
2000-04-12	3.62	3.77	3.60	3.70	875327
2000-04-13	3.67	3.77	3.63	3.77	1713276
2000-04-14	3.63	3.67	3.41	3.48	1470493
2000-04-17	3.44	3.44	3.36	3.38	1304644
2000-04-18	3.39	3.56	3.38	3.51	1028475
2000-04-19	3.51	3.53	3.41	3.51	405001
2000-04-20	3.51	3.51	3.36	3.36	611858
2000-04-24	3.41	3.58	3.39	3.53	1028838
2000-04-25	3.55	3.70	3.50	3.60	1022667
2000-04-26	3.60	3.69	3.60	3.63	757021
2000-04-27	3.63	3.67	3.58	3.65	671011
2000-04-28	3.67	3.67	3.48	3.56	565405
2000-05-01	3.63	3.63	3.56	3.58	1172549
2000-05-02	3.58	3.75	3.56	3.62	1048798
2000-05-03	3.63	3.69	3.50	3.53	687704
2000-05-04	3.56	3.63	3.56	3.63	532745
2000-05-05	3.70	3.86	3.63	3.86	2367961
2000-05-08	3.93	3.93	3.74	3.79	830326
2000-05-09	3.75	4.03	3.75	3.91	999441
2000-05-10	3.93	3.96	3.67	3.69	427865
2000-05-11	3.70	3.81	3.67	3.81	457258
2000-05-12	3.77	4.00	3.77	3.94	815448
2000-05-15	3.93	3.96	3.87	3.91	303751
2000-05-16	3.98	4.01	3.91	3.96	500081
2000-05-17	3.94	4.00	3.77	3.82	633996
2000-05-18	3.79	3.82	3.69	3.69	476492
2000-05-19	3.69	3.72	3.55	3.56	779158
2000-05-22	3.48	3.58	3.46	3.53	844841
2000-05-23	3.50	3.60	3.48	3.50	689519
2000-05-24	3.50	3.58	3.48	3.58	545082
2000-05-25	3.56	3.65	3.56	3.62	468873
2000-05-26	3.62	3.62	3.51	3.62	740324
2000-05-30	3.58	3.67	3.58	3.65	353467
2000-05-31	3.62	3.65	3.58	3.60	403913
2000-06-01	3.58	3.67	3.58	3.62	554879
2000-06-02	3.77	3.87	3.74	3.87	857545
2000-06-05	3.86	3.87	3.72	3.77	386131
2000-06-06	3.77	3.84	3.77	3.81	284154
2000-06-07	3.75	3.77	3.70	3.77	382138
2000-06-08	3.75	3.77	3.75	3.75	333870
2000-06-09	3.79	3.82	3.75	3.79	124113
2000-06-12	3.79	3.84	3.63	3.65	774803
2000-06-13	3.62	3.72	3.62	3.72	445647
2000-06-14	3.75	3.77	3.72	3.74	282339
2000-06-15	3.67	3.72	3.62	3.67	741776
2000-06-16	3.70	3.81	3.67	3.79	830689
2000-06-19	3.79	3.81	3.72	3.79	271087
2000-06-20	3.79	3.79	3.67	3.69	445284
2000-06-21	3.77	3.77	3.69	3.72	786414
2000-06-22	3.74	3.74	3.65	3.65	393386
2000-06-23	3.63	3.65	3.58	3.62	747583
2000-06-26	3.65	3.72	3.65	3.69	321896
2000-06-27	3.69	3.84	3.67	3.81	471777
2000-06-28	3.81	3.82	3.77	3.77	399194
2000-06-29	3.75	3.96	3.75	3.86	682623
2000-06-30	3.91	4.00	3.74	3.74	1820697
2000-07-03	3.79	3.94	3.79	3.93	236612
2000-07-05	3.94	4.08	3.91	4.06	1027023
2000-07-06	4.08	4.15	4.08	4.13	870245
2000-07-07	4.15	4.20	4.05	4.10	645607
2000-07-10	4.01	4.13	3.89	4.12	1103595
2000-07-11	3.98	4.03	3.93	3.96	533471
2000-07-12	3.98	4.10	3.96	4.06	751939
2000-07-13	4.06	4.06	3.86	3.93	889116
2000-07-14	3.96	4.03	3.89	3.89	394475
2000-07-17	4.00	4.03	3.93	3.96	415887
2000-07-18	3.94	4.10	3.94	4.00	542179
2000-07-19	4.01	4.12	4.00	4.10	311010
2000-07-20	4.08	4.22	4.08	4.18	672826
2000-07-21	4.25	4.25	4.13	4.22	699682
2000-07-24	4.24	4.25	4.08	4.12	731253
2000-07-25	4.15	4.18	4.06	4.10	822344
2000-07-26	4.08	4.31	4.08	4.29	847745
2000-07-27	4.37	4.37	4.34	4.34	628551
2000-07-28	4.36	4.36	4.20	4.22	878231
2000-07-31	4.18	4.27	4.18	4.27	584276
2000-08-01	4.27	4.37	4.22	4.37	328429
2000-08-02	4.34	4.39	4.34	4.37	377419
2000-08-03	4.37	4.48	4.32	4.46	601695
2000-08-04	4.46	4.53	4.44	4.53	466332
2000-08-07	4.60	5.01	4.56	5.01	1957152
2000-08-08	4.96	5.39	4.96	5.29	3180506
2000-08-09	5.30	5.39	5.06	5.06	1516946
2000-08-10	5.06	5.06	4.86	4.96	675004
2000-08-11	4.99	5.24	4.99	5.24	858634
2000-08-14	5.22	5.29	5.13	5.17	484477
2000-08-15	5.15	5.17	4.99	4.99	618754
2000-08-16	5.03	5.03	4.93	4.99	479033
2000-08-17	5.05	5.10	4.87	4.98	436573
2000-08-18	4.96	4.98	4.80	4.86	618754
2000-08-21	4.91	4.96	4.89	4.94	399194
2000-08-22	4.94	4.94	4.86	4.86	249676
2000-08-23	4.86	4.89	4.74	4.80	273265
2000-08-24	4.87	4.89	4.67	4.70	770084
2000-08-25	4.55	4.74	4.55	4.68	883675
2000-08-28	4.75	4.99	4.68	4.99	918150
2000-08-29	4.98	5.25	4.98	5.24	1173997
2000-08-30	5.24	5.36	5.15	5.34	1395009
2000-08-31	5.37	5.58	5.37	5.41	1813078
2000-09-01	5.51	5.51	5.37	5.44	940288
2000-09-05	5.30	5.42	5.30	5.39	489922
2000-09-06	5.41	5.49	5.41	5.48	311370
2000-09-07	5.48	5.63	5.37	5.63	1179079
2000-09-08	5.63	5.63	5.51	5.61	1122829
2000-09-11	5.58	5.70	5.58	5.70	727624
2000-09-12	5.79	5.79	5.44	5.46	2106667
2000-09-13	5.68	5.68	5.48	5.49	897465
2000-09-14	5.52	5.74	5.52	5.63	812346
2000-09-15	5.44	5.52	5.29	5.33	1611380
2000-09-18	5.33	5.33	4.88	5.05	1326059
2000-09-19	5.11	5.11	4.84	4.94	960501
2000-09-20	4.92	5.07	4.88	4.96	946186
2000-09-21	4.96	4.96	4.69	4.94	965829
2000-09-22	4.81	4.84	4.67	4.77	1099665
2000-09-25	4.79	5.14	4.79	5.03	1581084
2000-09-26	5.05	5.07	4.82	4.84	999452
2000-09-27	4.81	4.90	4.81	4.84	871943
2000-09-28	4.92	5.11	4.77	5.07	839316
2000-09-29	5.09	5.26	4.99	5.16	1074364
2000-10-02	5.26	5.26	4.92	5.01	699816
2000-10-03	5.29	5.41	5.16	5.22	1852755
2000-10-04	5.43	5.50	5.29	5.44	965829
2000-10-05	5.41	5.41	5.28	5.33	1538803
2000-10-06	5.35	5.48	5.35	5.35	1094670
2000-10-09	5.35	5.56	5.35	5.48	931204
2000-10-10	5.74	5.74	5.39	5.39	1768856
2000-10-11	5.18	5.37	5.18	5.24	997125
2000-10-12	5.28	5.28	4.90	4.97	774394
2000-10-13	4.86	5.18	4.84	5.18	1003448
2000-10-16	5.18	5.20	5.11	5.14	1155266
2000-10-17	5.11	5.16	4.99	5.05	562317
2000-10-18	4.96	4.96	4.58	4.82	1135623
2000-10-19	4.82	5.14	4.82	4.96	732110
2000-10-20	4.94	4.96	4.82	4.82	737438
2000-10-23	4.96	4.96	4.69	4.86	1042736
2000-10-24	4.81	5.11	4.81	5.09	922546
2000-10-25	5.07	5.07	4.92	5.01	566979
2000-10-26	5.01	5.12	5.01	5.11	608261
2000-10-27	5.03	5.26	5.03	5.24	763738
2000-10-30	5.14	5.44	5.12	5.35	695823
2000-10-31	5.41	5.61	5.35	5.56	1003448
2000-11-01	5.61	5.69	5.48	5.48	1456235
2000-11-02	5.63	5.86	5.56	5.86	918220
2000-11-03	6.01	6.01	5.71	5.84	782716
2000-11-06	5.89	5.91	5.78	5.84	823002
2000-11-07	5.82	5.93	5.71	5.78	578297
2000-11-08	5.82	5.89	5.71	5.73	618913
2000-11-09	5.73	5.78	5.56	5.78	424152
2000-11-10	5.82	5.93	5.56	5.56	587621
2000-11-13	5.63	5.69	5.46	5.56	966828
2000-11-14	5.52	5.69	5.52	5.59	2106448
2000-11-15	5.58	5.67	5.48	5.65	1744553
2000-11-16	5.63	5.78	5.52	5.54	1370338
2000-11-17	5.65	5.78	5.63	5.69	1691949
2000-11-20	5.71	5.71	5.41	5.59	1267797
2000-11-21	5.59	5.59	5.44	5.46	834654
2000-11-22	5.43	5.52	5.43	5.50	751088
2000-11-24	5.58	5.74	5.48	5.74	436136
2000-11-27	5.86	5.93	5.71	5.86	848637
2000-11-28	5.84	5.89	5.82	5.82	1236498
2000-11-29	5.76	5.99	5.74	5.80	1306748
2000-11-30	5.78	5.78	5.50	5.58	1465889
2000-12-01	5.61	5.69	5.50	5.65	864950
2000-12-04	5.73	5.73	5.54	5.58	1443252
2000-12-05	5.63	6.03	5.63	6.03	2442704
2000-12-06	6.01	6.31	5.88	6.12	3231418
2000-12-07	6.33	6.74	6.27	6.66	4200245
2000-12-08	6.78	7.53	6.76	7.36	5715075
2000-12-11	7.53	7.57	7.36	7.38	2963743
2000-12-12	7.36	7.38	7.08	7.08	1470551
2000-12-13	7.21	7.32	6.93	7.11	1333714
2000-12-14	7.13	7.19	6.61	6.70	1878722
2000-12-15	6.70	7.00	6.63	6.95	1549788
2000-12-18	7.17	7.32	7.06	7.08	1721247
2000-12-19	7.21	7.34	6.95	6.96	1028087
2000-12-20	6.89	7.02	6.63	6.63	1279782
2000-12-21	6.48	6.66	6.38	6.53	1705932
2000-12-22	6.48	6.91	6.48	6.80	1001450
2000-12-26	6.85	7.27	6.81	7.23	1111653
2000-12-27	7.47	7.49	7.32	7.47	1766858
2000-12-28	7.47	7.81	7.45	7.75	1455236
2000-12-29	7.72	7.73	7.32	7.34	1220188
2001-01-02	7.81	7.81	7.43	7.64	3022338
2001-01-03	7.58	7.88	7.40	7.88	1902359
2001-01-04	8.00	8.11	7.96	8.02	3228754
2001-01-05	7.96	7.96	7.51	7.57	1931326
2001-01-08	7.57	7.57	7.21	7.25	2615831
2001-01-09	7.28	7.38	7.15	7.19	2150394
2001-01-10	7.19	7.23	7.13	7.19	2201999
2001-01-11	7.19	7.21	6.76	7.04	1518160
2001-01-12	7.19	7.19	6.74	6.93	2713044
2001-01-16	6.89	7.21	6.76	7.11	3002361
2001-01-17	7.19	7.30	7.06	7.06	2842887
2001-01-18	7.23	7.45	7.06	7.28	1723245
2001-01-19	7.36	7.49	6.57	6.59	2873849
2001-01-22	6.61	6.61	6.23	6.36	2493643
2001-01-23	6.44	7.04	6.42	6.98	2421066
2001-01-24	7.02	7.38	6.87	7.00	3052634
2001-01-25	7.02	7.66	7.00	7.28	2381779
2001-01-26	7.25	7.42	6.96	6.96	1338043
2001-01-29	6.70	6.91	6.61	6.61	2465678
2001-01-30	6.94	6.98	6.57	6.97	2432385
2001-01-31	7.09	7.28	6.95	7.07	1533475
2001-02-01	6.83	7.21	6.83	7.15	767401
2001-02-02	7.21	7.28	7.02	7.06	702813
2001-02-05	6.91	7.33	6.91	7.27	1382656
2001-02-06	7.30	7.49	7.19	7.46	1949968
2001-02-07	7.42	7.52	7.37	7.45	1204873
2001-02-08	7.48	7.54	7.14	7.18	1056718
2001-02-09	7.30	7.30	6.84	6.91	1213861
2001-02-12	6.67	7.13	6.61	7.08	2192342
2001-02-13	7.12	7.38	7.08	7.26	1380325
2001-02-14	7.36	7.40	7.19	7.35	927541
2001-02-15	7.35	7.58	7.35	7.36	1483868
2001-02-16	7.39	7.43	7.18	7.36	995793
2001-02-20	7.10	7.19	6.93	6.94	1460228
2001-02-21	6.95	7.15	6.91	6.95	1453904
2001-02-22	6.95	6.96	6.58	6.60	1190554
2001-02-23	6.60	6.67	6.16	6.67	2092795
2001-02-26	7.00	7.00	6.79	6.92	1198879
2001-02-27	6.91	6.91	6.71	6.72	1432929
2001-02-28	6.79	6.89	6.72	6.85	1080022
2001-03-01	6.61	6.85	6.49	6.85	1024757
2001-03-02	6.64	7.05	6.61	6.84	1242492
2001-03-05	6.88	6.98	6.77	6.79	983142
2001-03-06	6.94	7.03	6.85	6.94	1124304
2001-03-07	7.00	7.13	6.92	7.11	1244574
2001-03-08	7.17	7.32	7.10	7.23	1259874
2001-03-09	7.15	7.17	6.85	7.00	638634
2001-03-12	7.08	7.08	6.70	6.73	516546
2001-03-13	6.73	6.83	6.42	6.62	792219
2001-03-14	6.42	6.51	6.23	6.27	697728
2001-03-15	6.45	6.45	6.25	6.30	743025
2001-03-16	6.30	6.30	5.97	6.06	1255974
2001-03-19	6.25	6.45	6.14	6.43	1316268
2001-03-20	6.52	6.88	6.43	6.84	2566842
2001-03-21	6.83	7.07	6.83	6.87	1778820
2001-03-22	6.85	6.95	6.47	6.65	1045095
2001-03-23	6.73	6.93	6.67	6.93	1077492
2001-03-26	6.93	7.08	6.79	6.87	1635135
2001-03-27	7.05	7.07	6.77	6.98	1132086
2001-03-28	6.98	7.08	6.84	7.06	935004
2001-03-29	6.93	7.35	6.90	7.29	1622238
2001-03-30	7.35	7.39	6.99	7.05	1984902
2001-04-02	6.87	7.07	6.77	6.83	1358262
2001-04-03	6.91	6.91	6.75	6.83	1262874
2001-04-04	6.79	6.96	6.73	6.82	616737
2001-04-05	6.83	7.08	6.83	7.06	1133886
2001-04-06	7.13	7.28	6.67	6.85	1365762
2001-04-09	6.85	6.98	6.82	6.90	1162683
2001-04-10	7.00	7.27	6.95	7.17	1112889
2001-04-11	7.18	7.33	6.95	6.95	908307
2001-04-12	7.28	7.30	6.98	7.17	1008798
2001-04-16	7.17	7.33	7.17	7.22	1123686
2001-04-17	7.22	7.25	7.00	7.12	701328
2001-04-18	7.00	7.17	6.58	6.83	5328666
2001-04-19	6.84	7.28	6.84	7.09	1891311
2001-04-20	7.09	7.15	6.92	6.94	1821117
2001-04-23	6.99	7.06	6.83	7.00	1155783
2001-04-24	7.00	7.45	7.00	7.41	1536444
2001-04-25	7.42	7.96	7.27	7.87	3866313
2001-04-26	8.57	8.57	8.08	8.20	3119088
2001-04-27	8.37	8.42	8.12	8.38	1763523
2001-04-30	8.66	8.66	7.95	8.07	2565042
2001-05-01	8.08	8.13	7.67	8.03	1622838
2001-05-02	8.17	8.25	7.75	7.93	1328865
2001-05-03	7.93	7.93	7.25	7.40	8993700
2001-05-04	7.38	7.52	7.03	7.50	5514948
2001-05-07	7.67	7.83	7.66	7.75	4332165
2001-05-08	7.89	7.90	7.71	7.83	1551444
2001-05-09	7.80	7.86	7.66	7.85	953304
2001-05-10	7.83	8.00	7.83	7.99	1032195
2001-05-11	7.80	7.92	7.57	7.66	1292571
2001-05-14	7.60	7.60	6.90	7.44	2669733
2001-05-15	7.67	7.67	7.37	7.53	1847514
2001-05-16	7.41	7.55	7.09	7.42	2746224
2001-05-17	7.42	7.55	7.29	7.42	1890411
2001-05-18	7.42	7.63	7.41	7.56	1163283
2001-05-21	7.54	7.65	7.24	7.42	2156184
2001-05-22	7.41	7.50	7.19	7.42	1237974
2001-05-23	7.38	7.38	7.11	7.22	993201
2001-05-24	7.25	7.44	6.93	7.08	2476251
2001-05-25	7.02	7.02	6.87	6.99	1725426
2001-05-29	6.42	6.78	6.42	6.76	2391060
2001-05-30	6.81	6.86	6.67	6.76	2109087
2001-05-31	6.78	6.92	6.78	6.87	3321567
2001-06-01	6.92	7.47	6.83	7.27	2925606
2001-06-04	7.22	7.34	7.22	7.32	1043295
2001-06-05	7.36	7.38	7.03	7.17	2062593
2001-06-06	7.22	7.22	7.13	7.16	1826517
2001-06-07	7.16	7.47	7.14	7.33	1284471
2001-06-08	7.28	7.46	7.21	7.34	799719
2001-06-11	7.33	7.34	6.96	7.01	1414959
2001-06-12	7.17	7.27	6.92	7.20	1620738
2001-06-13	7.27	7.28	7.10	7.10	643434
2001-06-14	7.07	7.10	6.83	6.91	1240674
2001-06-15	6.88	7.09	6.81	6.85	979101
2001-06-18	6.89	6.99	6.89	6.99	1018698
2001-06-19	7.22	7.27	6.93	6.97	1026195
2001-06-20	7.25	7.60	7.17	7.58	2079990
2001-06-21	7.54	7.95	7.49	7.84	1685529
2001-06-22	7.83	7.87	7.58	7.67	2316966
2001-06-25	8.00	8.05	7.77	7.77	2112687
2001-06-26	7.77	7.92	7.77	7.85	1519047
2001-06-27	7.85	8.07	7.78	7.82	1275471
2001-06-28	7.83	8.00	7.82	7.95	1232577
2001-06-29	7.93	8.08	7.57	7.57	3749025
2001-07-02	7.77	8.16	7.77	8.16	1532247
2001-07-03	8.16	8.42	8.13	8.42	1397259
2001-07-05	8.42	8.42	7.94	8.01	972501
2001-07-06	8.01	8.06	7.83	7.99	659334
2001-07-09	7.99	8.27	7.98	8.20	2374263
2001-07-10	8.27	8.50	8.20	8.48	2762724
2001-07-11	8.45	8.60	8.30	8.56	2908209
2001-07-12	8.65	9.08	8.64	8.93	4302168
2001-07-13	8.93	8.99	8.72	8.74	2047593
2001-07-16	8.78	9.00	8.74	8.78	1721526
2001-07-17	8.77	8.98	8.72	8.89	2223378
2001-07-18	8.78	9.32	8.78	9.28	3290670
2001-07-19	9.89	10.00	9.70	9.93	8284869
2001-07-20	9.93	9.93	9.33	9.49	2035296
2001-07-23	9.53	9.83	9.25	9.37	3276270
2001-07-24	9.37	9.45	8.95	8.95	3560043
2001-07-25	8.97	9.29	8.90	9.17	3775122
2001-07-26	9.17	9.22	8.73	9.00	2707527
2001-07-27	9.03	9.20	8.95	9.08	917007
2001-07-30	9.05	9.08	8.90	8.90	2361063
2001-07-31	8.93	9.34	8.90	9.18	2175681
2001-08-01	9.33	9.58	9.13	9.24	1364862
2001-08-02	9.24	9.24	8.88	9.01	1393059
2001-08-03	9.01	9.05	8.80	8.81	1556844
2001-08-06	8.79	8.79	8.23	8.37	2793921
2001-08-07	8.29	8.37	7.82	8.00	4111089
2001-08-08	7.97	8.44	7.93	7.97	2059293
2001-08-09	8.25	8.29	7.97	8.12	1429956
2001-08-10	8.16	8.17	7.90	8.06	1923708
2001-08-13	7.83	7.90	7.40	7.77	6836916
2001-08-14	7.77	7.94	7.77	7.87	2401860
2001-08-15	7.87	8.00	7.81	7.91	1610238
2001-08-16	8.00	8.16	7.83	8.08	1564644
2001-08-17	8.00	8.05	7.83	7.96	804819
2001-08-20	8.00	8.00	7.82	7.84	1146483
2001-08-21	7.88	8.12	7.78	7.83	1426956
2001-08-22	7.82	7.82	7.47	7.51	1967502
2001-08-23	7.60	8.00	7.50	7.80	1514847
2001-08-24	7.80	8.16	7.70	8.13	1123086
2001-08-27	8.13	8.18	8.00	8.07	1558944
2001-08-28	8.07	8.17	7.94	7.97	1415556
2001-08-29	7.97	8.36	7.93	8.17	1969602
2001-08-30	8.13	8.39	8.11	8.35	1639635
2001-08-31	8.36	8.55	8.24	8.41	793719
2001-09-04	8.60	8.77	8.23	8.67	1636935
2001-09-05	8.59	8.67	8.28	8.33	1309068
2001-09-06	8.27	8.33	8.00	8.20	1411959
2001-09-07	8.12	8.12	7.68	7.82	2081190
2001-09-10	7.50	7.89	7.43	7.59	1718826
2001-09-17	7.00	7.32	6.87	6.88	3161082
2001-09-18	6.88	7.19	6.88	7.08	2054493
2001-09-19	7.07	7.38	6.70	6.76	2481651
2001-09-20	6.68	6.68	6.08	6.28	3114288
2001-09-21	6.07	6.50	5.83	6.50	2743224
2001-09-24	6.50	6.82	6.50	6.70	1891311
2001-09-25	6.70	7.00	6.52	6.80	1368762
2001-09-26	6.89	6.89	6.60	6.73	695328
2001-09-27	6.60	6.88	6.39	6.86	968301
2001-09-28	6.92	7.17	6.78	6.95	1889811
2001-10-01	6.87	6.95	6.62	6.79	1177980
2001-10-02	6.78	7.09	6.78	6.98	913707
2001-10-03	6.93	7.55	6.92	7.46	1862214
2001-10-04	7.49	7.59	7.15	7.29	957204
2001-10-05	7.28	7.35	7.10	7.15	1022898
2001-10-08	7.00	7.25	7.00	7.15	1155183
2001-10-09	7.15	7.30	7.04	7.21	495849
2001-10-10	7.13	7.87	7.13	7.87	2904609
2001-10-11	7.84	8.15	7.84	8.15	2487651
2001-10-12	8.13	8.41	8.01	8.13	3906807
2001-10-15	7.87	8.00	7.61	7.85	1206777
2001-10-16	7.85	8.00	7.56	7.61	1239474
2001-10-17	7.75	7.82	7.28	7.33	2928606
2001-10-18	7.33	7.35	6.94	7.10	1735626
2001-10-19	6.97	7.10	6.84	7.02	1660632
2001-10-22	6.97	7.04	6.85	7.03	1481850
2001-10-23	6.97	6.98	6.77	6.80	4356762
2001-10-24	6.77	7.00	6.72	6.99	1649535
2001-10-25	6.92	7.10	6.80	7.03	1315068
2001-10-26	7.02	7.77	7.00	7.62	2572242
2001-10-29	7.53	7.55	7.12	7.12	2148984
2001-10-30	7.16	7.16	6.84	6.87	1593741
2001-10-31	6.93	7.49	6.93	7.45	1691529
2001-11-01	7.50	7.81	7.34	7.79	2863212
2001-11-02	7.79	7.82	7.57	7.62	1435656
2001-11-05	7.63	7.85	7.63	7.83	2023896
2001-11-06	7.80	7.88	7.62	7.88	961104
2001-11-07	7.81	8.30	7.81	8.27	1869111
2001-11-08	8.30	8.50	8.00	8.06	1639935
2001-11-09	8.03	8.03	7.80	7.92	646734
2001-11-12	7.97	8.25	7.79	8.23	1318668
2001-11-13	8.33	8.66	8.30	8.58	1755723
2001-11-14	8.80	8.82	8.46	8.67	2325666
2001-11-15	8.55	8.55	8.19	8.24	2281272
2001-11-16	8.23	8.39	8.07	8.34	1414659
2001-11-19	8.53	8.53	7.95	8.43	1661832
2001-11-20	8.32	8.32	8.00	8.00	1449753
2001-11-21	8.00	8.28	7.85	8.21	1722426
2001-11-23	8.13	8.48	8.13	8.42	452355
2001-11-26	8.42	8.58	8.33	8.45	1849314
2001-11-27	8.45	8.53	8.16	8.47	1948305
2001-11-28	8.33	8.55	8.33	8.46	1516647
2001-11-29	8.43	8.77	8.33	8.67	1754223
2001-11-30	8.91	9.52	8.91	9.34	6355164
2001-12-03	9.26	9.65	9.20	9.43	3270573
2001-12-04	9.43	9.75	9.33	9.69	2945703
2001-12-05	9.85	10.36	9.85	10.26	6334167
2001-12-06	10.26	10.33	10.15	10.17	3022197
2001-12-07	10.17	10.37	10.13	10.26	2902209
2001-12-10	10.26	10.26	9.92	10.08	1988199
2001-12-11	10.03	10.18	9.99	10.02	1541844
2001-12-12	10.35	10.85	10.20	10.71	4348965
2001-12-13	10.71	11.08	10.43	10.67	4807617
2001-12-14	10.67	11.00	10.52	10.55	4110489
2001-12-17	10.55	10.95	10.51	10.70	3328467
2001-12-18	11.00	11.17	10.62	10.73	3992301
2001-12-19	10.67	11.08	10.67	10.99	3297570
2001-12-20	10.99	11.14	10.70	10.80	1747623
2001-12-21	10.78	10.83	10.50	10.70	1900608
2001-12-24	10.67	10.95	10.64	10.95	1007898
2001-12-26	10.95	11.16	10.95	11.07	1415856
2001-12-27	11.07	11.11	10.87	11.04	1244574
2001-12-28	11.04	11.15	10.90	11.02	1327965
2001-12-31	11.02	11.08	10.77	10.82	1463853
2002-01-02	10.74	10.90	10.53	10.84	2055993
2002-01-03	10.80	10.96	10.48	10.72	1877811
2002-01-04	10.72	10.86	10.34	10.70	2420757
2002-01-07	10.73	10.77	10.57	10.60	2128587
2002-01-08	10.67	10.67	10.30	10.61	2538345
2002-01-09	10.86	11.07	10.67	10.72	2788221
2002-01-10	10.90	10.90	10.38	10.50	1576941
2002-01-11	10.46	10.50	9.92	10.18	4112289
2002-01-14	10.33	10.33	10.01	10.19	1859514
2002-01-15	10.15	10.37	10.13	10.34	2010999
2002-01-16	10.33	10.40	10.14	10.18	824916
2002-01-17	10.19	10.50	10.19	10.48	1280871
2002-01-18	10.33	10.43	10.32	10.41	939804
2002-01-22	10.63	10.86	10.58	10.68	3033597
2002-01-23	10.86	11.15	10.53	11.15	4436556
2002-01-24	11.37	11.75	11.37	11.70	4859514
2002-01-25	11.72	11.93	11.67	11.84	3458052
2002-01-28	12.00	12.30	11.76	12.20	4695429
2002-01-29	12.29	12.48	12.08	12.48	4860414
2002-01-30	12.53	12.53	12.13	12.42	5988000
2002-01-31	12.50	12.60	12.36	12.48	3790419
2002-02-01	12.49	12.49	12.00	12.21	3723828
2002-02-04	12.32	12.66	12.30	12.50	4642635
2002-02-05	12.34	12.42	11.93	12.33	4127286
2002-02-06	12.43	12.47	11.95	12.09	3965001
2002-02-07	11.92	12.18	11.92	11.98	3266973
2002-02-08	11.98	12.20	11.80	12.01	10213977
2002-02-11	12.01	12.14	11.92	12.09	2852415
2002-02-12	12.09	12.27	11.99	12.16	2663733
2002-02-13	12.33	12.42	12.07	12.20	1831317
2002-02-14	12.33	12.57	12.28	12.45	3123888
2002-02-15	12.47	12.53	12.12	12.23	4518147
2002-02-19	12.30	12.49	12.12	12.32	2778321
2002-02-20	12.32	12.43	11.75	12.10	3545943
2002-02-21	12.10	12.47	11.90	12.33	8706027
2002-02-22	12.33	12.33	11.91	12.10	5439354
2002-02-25	12.18	12.46	12.18	12.45	4197480
2002-02-26	12.58	13.33	12.55	13.06	6479352
2002-02-27	13.33	13.35	12.60	13.17	5743824
2002-02-28	13.18	13.46	13.14	13.30	4866111
2002-03-01	13.30	13.53	13.15	13.53	3325767
2002-03-04	13.73	14.27	13.60	13.92	5031096
2002-03-05	13.67	13.88	13.60	13.65	5832315
2002-03-06	13.53	14.23	13.51	14.12	4156083
2002-03-07	14.32	14.34	13.85	14.03	5550045
2002-03-08	14.20	14.33	13.72	13.97	5215578
2002-03-11	13.83	14.27	13.71	14.08	3438555
2002-03-12	14.09	14.47	13.93	14.37	3857613
2002-03-13	14.38	14.58	14.23	14.24	2414457
2002-03-14	14.24	14.33	13.89	13.90	2093490
2002-03-15	13.90	13.90	13.43	13.56	4319268
2002-03-18	13.56	13.75	13.10	13.11	5411757
2002-03-19	13.04	13.56	12.86	13.42	6550143
2002-03-20	13.63	13.67	12.50	12.53	8631336
2002-03-21	12.60	12.76	12.17	12.35	7434756
2002-03-22	12.43	13.06	12.40	13.02	5468151
2002-03-25	13.10	13.23	12.45	12.47	4095189
2002-03-26	12.60	13.33	12.51	13.25	4889511
2002-03-27	13.30	13.33	12.66	12.75	4424856
2002-03-28	12.80	12.91	12.28	12.57	3691731
2002-04-01	12.42	12.42	11.88	12.25	5679330
2002-04-02	12.25	12.33	11.89	12.15	3984801
2002-04-03	12.31	12.69	12.26	12.54	4859814
2002-04-04	12.52	12.60	12.15	12.28	3780522
2002-04-05	12.33	12.47	12.10	12.37	2559942
2002-04-08	11.97	12.36	11.90	12.28	17394060
2002-04-09	12.33	12.57	12.17	12.43	9366561
2002-04-10	12.45	12.56	12.05	12.21	2973650
2002-04-11	12.18	12.27	11.75	11.84	3193040
2002-04-12	11.90	12.20	11.86	12.10	2112694
2002-04-15	12.00	12.41	11.68	12.22	3596220
2002-04-16	12.10	12.15	11.70	12.00	3022848
2002-04-17	12.05	12.33	11.88	11.97	3023448
2002-04-18	12.10	12.10	11.53	11.87	3814608
2002-04-19	11.90	12.20	11.88	12.18	2250886
2002-04-22	12.53	12.56	12.29	12.47	7164042
2002-04-23	12.69	13.22	12.58	12.93	7439428
2002-04-24	13.15	13.18	12.65	12.91	3899004
2002-04-25	12.91	12.92	12.56	12.78	2189890
2002-04-26	12.79	12.90	12.26	12.35	2090494
2002-04-29	12.70	12.77	12.51	12.57	2741262
2002-04-30	12.57	12.91	12.54	12.90	3491224
2002-05-01	12.98	13.20	12.70	13.16	3586420
2002-05-02	13.25	13.40	12.95	13.34	4369782
2002-05-03	13.35	13.52	13.13	13.44	2822658
2002-05-06	13.44	13.60	13.09	13.14	3926604
2002-05-07	13.14	13.27	13.09	13.10	4558972
2002-05-08	13.23	13.30	12.86	13.02	4384180
2002-05-09	13.02	13.15	12.82	12.95	1804910
2002-05-10	12.93	12.93	12.57	12.59	1634718
2002-05-13	12.59	12.73	12.29	12.50	2316284
2002-05-14	12.50	13.13	12.38	13.11	2388880
2002-05-15	13.06	13.10	12.80	12.88	1803110
2002-05-16	12.78	12.80	12.51	12.54	2153092
2002-05-17	12.58	12.89	12.44	12.89	1982300
2002-05-20	12.80	12.99	12.75	12.88	1578520
2002-05-21	12.98	12.98	12.40	12.44	1950702
2002-05-22	12.44	12.55	12.38	12.46	1669116
2002-05-23	12.43	12.68	12.30	12.65	2564872
2002-05-24	12.73	12.98	12.50	12.84	2394280
2002-05-28	12.90	12.97	12.50	12.53	1759712
2002-05-29	12.63	12.73	12.40	12.40	1218938
2002-05-30	12.40	12.44	12.00	12.18	2628268
2002-05-31	12.23	12.39	12.18	12.26	1182540
2002-06-03	12.33	12.33	11.88	11.93	1989700
2002-06-04	11.85	11.85	10.93	11.19	7221238
2002-06-05	11.25	11.90	11.20	11.89	5516724
2002-06-06	11.89	12.43	11.84	12.19	4753162
2002-06-07	12.00	12.55	11.99	12.50	3369632
2002-06-10	12.45	12.65	12.15	12.18	1588320
2002-06-11	12.19	12.58	12.10	12.11	2003100
2002-06-12	12.13	12.33	12.03	12.22	1678916
2002-06-13	12.25	12.25	11.65	11.66	1772510
2002-06-14	11.48	11.86	11.33	11.86	2581870
2002-06-17	11.86	12.33	11.86	12.13	1529324
2002-06-18	12.35	12.55	12.26	12.48	2670466
2002-06-19	12.50	12.99	12.30	12.73	3290234
2002-06-20	12.74	13.26	12.74	13.13	4324784
2002-06-21	13.35	13.55	13.09	13.37	4473176
2002-06-24	13.37	13.58	13.08	13.50	3661616
2002-06-25	13.60	13.75	12.56	12.58	4231588
2002-06-26	12.58	12.73	12.38	12.73	2774460
2002-06-27	12.88	13.03	12.37	12.73	2405480
2002-06-28	12.78	13.18	12.71	13.02	2207890
2002-07-01	13.25	13.43	13.23	13.24	1900104
2002-07-02	13.30	13.35	12.20	12.74	2720864
2002-07-03	12.62	12.72	11.89	12.60	2497074
2002-07-05	12.50	13.05	12.50	13.04	943352
2002-07-08	12.90	12.98	12.67	12.69	1586920
2002-07-09	12.69	13.10	12.45	12.52	1979900
2002-07-10	12.65	12.76	12.34	12.35	1767112
2002-07-11	12.25	12.30	11.38	11.88	3705814
2002-07-12	11.63	11.88	11.41	11.57	2746062
2002-07-15	11.57	11.70	10.93	11.70	3085846
2002-07-16	11.50	11.65	10.90	11.03	4526774
2002-07-17	11.15	11.65	10.53	11.11	5464526
2002-07-18	11.25	11.48	10.92	10.95	4046798
2002-07-19	10.85	10.99	10.40	10.53	3616218
2002-07-22	10.13	10.43	9.76	9.95	7483226
2002-07-23	10.08	10.35	10.02	10.10	4383380
2002-07-24	10.00	10.67	9.70	10.66	4604370
2002-07-25	10.65	11.21	10.13	10.64	3043448
2002-07-26	10.70	10.73	10.41	10.54	1754112
2002-07-29	10.95	11.49	10.82	11.49	3251036
2002-07-30	11.40	11.65	11.05	11.43	1673716
2002-07-31	11.35	11.50	10.93	11.10	3576820
2002-08-01	11.00	11.04	10.53	10.62	3357832
2002-08-02	10.55	10.56	9.61	9.73	4207590
2002-08-05	9.55	9.80	9.33	9.55	4958552
2002-08-06	9.85	10.11	9.80	9.93	3369232
2002-08-07	10.08	10.11	9.72	10.10	3243638
2002-08-08	9.88	10.35	9.73	10.34	2775260
2002-08-09	10.32	10.50	10.05	10.45	1607320
2002-08-12	10.40	10.43	10.10	10.25	1297734
2002-08-13	10.25	10.50	10.18	10.21	1879306
2002-08-14	10.21	10.24	9.95	10.24	3251436
2002-08-15	10.63	10.89	10.40	10.88	3820208
2002-08-16	10.78	11.05	10.60	11.00	2101294
2002-08-19	11.00	11.30	10.98	11.26	2200290
2002-08-20	11.18	11.27	10.81	10.90	1493724
2002-08-21	11.00	11.10	10.53	10.76	1713914
2002-08-22	10.76	11.15	10.71	11.09	1624118
2002-08-23	11.00	11.26	10.81	10.83	1453926
2002-08-26	10.83	11.17	10.70	11.14	1864306
2002-08-27	11.25	11.28	10.75	10.84	1778510
2002-08-28	10.75	10.85	10.60	10.63	1272136
2002-08-29	10.53	10.53	10.33	10.40	1753112
2002-08-30	10.33	10.75	10.33	10.38	1175940
2002-09-03	10.27	10.28	9.83	9.86	2786260
2002-09-04	9.90	10.56	9.90	10.53	3219638
2002-09-05	10.53	10.83	10.43	10.60	2453076
2002-09-06	10.71	10.90	10.47	10.84	1974700
2002-09-09	10.85	11.25	10.70	11.20	2602070
2002-09-10	11.28	11.29	10.86	11.07	1867706
2002-09-11	11.13	11.24	11.03	11.16	1206540
2002-09-12	11.05	11.05	10.69	10.70	1620918
2002-09-13	10.60	11.05	10.55	11.01	1960902
2002-09-16	10.93	11.20	10.79	11.05	1416528
2002-09-17	11.15	11.21	10.90	10.97	2485476
2002-09-18	10.97	11.05	10.38	10.42	3287836
2002-09-19	10.05	10.15	9.63	9.66	3591220
2002-09-20	9.66	10.00	9.66	9.86	2261686
2002-09-23	9.86	10.05	9.60	9.70	1696914
2002-09-24	9.54	9.60	9.30	9.37	2306484
2002-09-25	9.37	9.85	9.34	9.71	4081596
2002-09-26	9.73	10.07	9.70	9.95	2284486
2002-09-27	9.95	10.04	9.50	9.52	2050096
2002-09-30	9.40	9.52	9.15	9.31	1799110
2002-10-01	9.36	9.80	9.03	9.76	2451276
2002-10-02	9.68	9.95	9.44	9.45	1829108
2002-10-03	9.45	9.60	9.09	9.17	1310734
2002-10-04	9.29	9.31	8.60	8.82	2505874
2002-10-07	8.82	8.88	8.28	8.30	3892604
2002-10-08	8.55	8.69	8.30	8.57	4507974
2002-10-09	8.40	8.50	8.02	8.03	2477476
2002-10-10	8.05	8.84	8.02	8.84	3020048
2002-10-11	8.89	9.27	8.89	9.00	3646418
2002-10-14	8.87	9.06	8.85	8.95	1419928
2002-10-15	9.10	9.59	9.10	9.53	2265086
2002-10-16	9.43	9.45	9.03	9.12	1307934
2002-10-17	9.88	9.99	9.75	9.98	3163042
2002-10-18	9.93	10.00	9.63	9.89	1754712
2002-10-21	9.89	10.47	9.73	10.43	2116694
2002-10-22	10.33	10.40	9.95	10.02	1295534
2002-10-23	10.03	10.40	10.00	10.33	1886506
2002-10-24	10.50	10.51	10.03	10.08	2241688
2002-10-25	10.08	10.24	9.91	10.14	1801910
2002-10-28	10.25	10.30	9.70	9.72	1245338
2002-10-29	9.73	9.80	9.56	9.63	2054096
2002-10-30	9.65	9.79	9.35	9.48	2528074
2002-10-31	9.50	9.82	9.50	9.64	1103344
2002-11-01	9.61	9.89	9.57	9.88	1265536
2002-11-04	9.93	10.18	9.78	9.80	1956102
2002-11-05	9.83	9.92	9.66	9.73	2263886
2002-11-06	9.77	10.10	9.62	10.10	2851456
2002-11-07	10.11	10.11	9.05	9.08	4372380
2002-11-08	9.12	9.18	8.63	8.72	3194040
2002-11-11	8.69	8.90	8.53	8.72	2241288
2002-11-12	8.80	9.05	8.48	8.58	5690914
2002-11-13	8.60	9.03	8.50	8.78	2960652
2002-11-14	8.93	9.24	8.88	9.18	4419778
2002-11-15	9.18	9.50	9.10	9.50	2289086
2002-11-18	9.60	9.60	9.13	9.24	2068896
2002-11-19	9.30	9.30	9.00	9.07	2319084
2002-11-20	9.07	9.20	8.88	9.05	5162542
2002-11-21	9.10	9.50	9.10	9.50	3470026
2002-11-22	9.49	9.56	9.30	9.35	1814508
2002-11-25	9.40	9.61	9.34	9.54	2102094
2002-11-26	9.48	9.66	9.22	9.25	2524274
2002-11-27	9.30	9.59	9.30	9.59	2432678
2002-11-29	9.67	9.67	9.50	9.56	432978
2002-12-02	9.60	9.73	9.36	9.53	1400930
2002-12-03	9.35	9.36	8.88	8.91	2441478
2002-12-04	8.90	9.08	8.80	9.00	3014448
2002-12-05	9.05	9.06	8.85	8.88	1597320
2002-12-06	8.83	9.03	8.73	8.92	1775510
2002-12-09	8.92	9.03	8.81	8.82	1621118
2002-12-10	8.82	8.85	8.58	8.61	2197890
2002-12-11	8.63	8.69	8.41	8.56	3535622
2002-12-12	8.60	8.80	8.51	8.71	2351482
2002-12-13	8.70	8.70	8.50	8.53	1386730
2002-12-16	8.57	9.02	8.57	8.98	2447478
2002-12-17	9.00	9.18	8.86	8.87	1722914
2002-12-18	8.95	8.95	8.78	8.85	2021698
2002-12-19	8.85	9.05	8.85	8.99	2341082
2002-12-20	9.08	9.19	9.00	9.07	1615518
2002-12-23	8.93	9.09	8.93	9.00	1394730
2002-12-24	8.99	9.08	8.95	8.95	806160
2002-12-26	9.00	9.13	8.99	9.02	834958
2002-12-27	8.97	9.00	8.68	8.74	1461326
2002-12-30	8.74	8.74	8.45	8.56	2679066
2002-12-31	8.63	8.75	8.50	8.68	1691914
2003-01-02	8.78	9.40	8.57	9.36	4097594
2003-01-03	9.37	9.40	9.15	9.28	2689666
2003-01-06	9.28	9.28	9.08	9.13	2153892
2003-01-07	9.05	9.18	9.05	9.13	2815058
2003-01-08	9.20	9.52	9.18	9.28	4636568
2003-01-09	9.40	9.58	9.40	9.46	2286286
2003-01-10	9.45	9.65	9.36	9.60	1436328
2003-01-13	9.93	9.94	9.63	9.63	3631018
2003-01-14	9.64	9.71	9.57	9.71	1719114
2003-01-15	9.73	9.75	9.63	9.65	1417528
2003-01-16	9.85	10.10	9.66	10.10	4030398
2003-01-17	10.13	10.13	9.85	10.04	2670866
2003-01-21	10.10	10.23	9.85	9.85	2796660
2003-01-22	9.85	9.99	9.78	9.86	2686666
2003-01-23	9.88	9.99	9.78	9.98	3131242
2003-01-24	9.93	9.94	9.80	9.90	2510074
2003-01-27	9.73	9.85	9.50	9.55	2263686
2003-01-28	9.55	9.74	9.48	9.72	1538722
2003-01-29	9.65	9.79	9.42	9.74	1432528
2003-01-30	9.66	9.70	9.40	9.43	2387880
2003-01-31	9.93	9.93	9.39	9.55	1459126
2003-02-03	9.63	9.74	9.57	9.66	1234338
2003-02-04	9.60	9.65	9.53	9.61	1194940
2003-02-05	9.61	9.84	9.59	9.70	1730712
2003-02-06	9.65	9.73	9.36	9.39	1932102
2003-02-07	9.44	9.50	9.17	9.25	1566122
2003-02-10	9.33	9.51	9.30	9.45	2705064
2003-02-11	9.55	9.60	9.45	9.50	2060696
2003-02-12	9.51	9.58	9.23	9.25	976350
2003-02-13	9.25	9.28	8.95	9.10	2549672
2003-02-14	9.13	9.35	9.13	9.15	2200690
2003-02-18	9.50	9.83	9.35	9.70	2023498
2003-02-19	9.58	9.69	9.48	9.53	1156742
2003-02-20	9.53	9.56	9.39	9.43	1108144
2003-02-21	9.50	9.63	9.38	9.58	923954
2003-02-24	9.55	9.55	9.29	9.29	1053546
2003-02-25	9.31	9.49	9.25	9.40	1763112
2003-02-26	9.38	9.49	9.35	9.41	1828308
2003-02-27	9.45	9.49	9.14	9.25	2929854
2003-02-28	9.25	9.28	9.08	9.16	2696064
2003-03-03	9.25	9.36	9.15	9.23	1743512
2003-03-04	9.23	9.23	8.63	8.68	3693014
2003-03-05	8.67	8.69	8.49	8.55	3285636
2003-03-06	8.55	8.65	8.48	8.53	2046298
2003-03-07	8.50	8.83	8.48	8.75	3219238
2003-03-10	8.63	8.67	8.52	8.53	1829508
2003-03-11	8.58	8.75	8.58	8.67	3391630
2003-03-12	8.65	8.80	8.63	8.73	2428878
2003-03-13	8.80	9.20	8.78	9.17	2010898
2003-03-14	9.23	9.42	9.17	9.29	3148042
2003-03-17	9.23	9.50	9.14	9.48	2296484
2003-03-18	9.64	9.64	9.36	9.50	2520274
2003-03-19	9.50	9.69	9.48	9.67	1992900
2003-03-20	9.60	9.90	9.46	9.79	2230888
2003-03-21	9.95	10.13	9.86	10.12	1957502
2003-03-24	9.90	9.91	9.66	9.76	1731912
2003-03-25	9.73	9.95	9.59	9.95	1690314
2003-03-26	9.89	9.89	9.68	9.70	1680916
2003-03-27	9.63	9.78	9.47	9.65	2236688
2003-03-28	9.63	9.74	9.57	9.67	847358
2003-03-31	9.60	9.78	9.44	9.60	2116894
2003-04-01	9.66	9.83	9.48	9.83	1334332
2003-04-02	10.05	10.49	10.05	10.45	4069796
2003-04-03	10.49	10.55	10.38	10.38	2694064
2003-04-04	10.38	10.38	10.15	10.25	1243538
2003-04-07	10.54	10.74	10.50	10.55	2765262
2003-04-08	10.60	10.63	10.43	10.56	1949702
2003-04-09	10.59	10.81	10.51	10.68	2032498
2003-04-10	10.71	10.86	10.63	10.84	898954
2003-04-11	10.97	10.99	10.79	10.87	2055096
2003-04-14	10.87	11.00	10.71	11.00	1497524
2003-04-15	11.00	11.19	10.98	11.19	1636518
2003-04-16	11.20	11.27	11.10	11.15	1809510
2003-04-17	11.20	11.40	11.16	11.30	2047698
2003-04-21	11.40	11.48	11.34	11.48	1576120
2003-04-22	11.43	11.73	11.29	11.70	2893254
2003-04-23	11.73	11.88	11.69	11.82	2771260
2003-04-24	11.82	11.88	11.72	11.81	1628718
2003-04-25	11.73	11.73	11.40	11.42	1911504
2003-04-28	11.45	11.75	11.45	11.72	1770110
2003-04-29	11.75	11.93	11.69	11.75	1214738
2003-04-30	11.76	11.99	11.65	11.85	1654716
2003-05-01	11.88	11.88	11.55	11.65	1966902
2003-05-02	11.65	11.88	11.60	11.81	1903104
2003-05-05	11.82	11.91	11.73	11.83	1556322
2003-05-06	11.84	11.88	11.72	11.77	2286486
2003-05-07	11.70	12.18	11.70	12.06	1919304
2003-05-08	12.01	12.25	11.91	12.20	2942052
2003-05-09	12.17	12.32	12.14	12.32	1849308
2003-05-12	12.35	12.71	12.33	12.65	3436628
2003-05-13	12.55	12.64	12.48	12.62	1599320
2003-05-14	12.65	12.66	12.35	12.44	1443128
2003-05-15	12.49	12.68	12.43	12.68	1302334
2003-05-16	12.68	12.68	12.21	12.25	2375080
2003-05-19	12.18	12.18	11.75	11.89	2550472
2003-05-20	11.91	12.13	11.89	12.03	1649918
2003-05-21	12.03	12.13	11.89	12.00	1554522
2003-05-22	12.00	12.68	11.98	12.60	2794460
2003-05-23	12.60	12.99	12.60	12.85	2847858
2003-05-27	12.90	12.91	12.39	12.67	12504174
2003-05-28	12.75	13.09	12.74	13.08	4431978
2003-05-29	13.49	13.49	12.87	13.00	5082946
2003-05-30	13.08	13.24	13.01	13.15	3604020
2003-06-02	13.30	13.73	13.30	13.55	4447978
2003-06-03	13.65	13.93	13.61	13.84	3506224
2003-06-04	13.95	14.35	13.90	14.29	4201590
2003-06-05	14.30	14.95	14.10	14.85	4705364
2003-06-06	15.22	15.22	14.34	14.34	4687766
2003-06-09	14.40	14.40	13.88	13.97	2535672
2003-06-10	14.08	14.79	14.08	14.71	3364032
2003-06-11	14.85	15.70	14.82	15.61	4410978
2003-06-12	15.75	15.85	14.81	15.46	5872906
2003-06-13	15.46	15.63	15.11	15.20	2522474
2003-06-16	15.30	15.95	15.25	15.92	3644418
2003-06-17	16.13	16.15	15.62	15.62	3629018
2003-06-18	15.77	15.77	15.30	15.53	3522424
2003-06-19	15.53	15.77	15.12	15.55	2969052
2003-06-20	15.55	15.55	14.47	14.55	5988500
2003-06-23	14.60	14.86	14.38	14.65	4041598
2003-06-24	14.55	14.90	14.40	14.82	3311634
2003-06-25	14.90	15.38	14.44	14.45	3656816
2003-06-26	14.58	14.95	14.37	14.82	2622068
2003-06-27	14.88	14.93	14.47	14.53	1456726
2003-06-30	14.52	14.63	14.04	14.05	3209440
2003-07-01	14.06	14.30	13.69	14.28	3101644
2003-07-02	14.28	14.50	14.16	14.43	3148442
2003-07-03	14.38	14.43	14.20	14.23	845358
2003-07-07	14.48	14.85	14.18	14.85	2716664
2003-07-08	14.90	15.28	14.85	15.20	4120194
2003-07-09	15.28	15.30	15.00	15.13	3201440
2003-07-10	15.13	15.16	14.70	14.80	2062696
2003-07-11	14.81	14.99	14.67	14.79	1704514
2003-07-14	14.85	15.36	14.85	15.15	1903704
2003-07-15	15.38	15.45	14.14	14.18	5529524
2003-07-16	14.18	14.38	13.58	14.26	6402880
2003-07-17	14.20	14.30	13.81	14.04	5603120
2003-07-18	14.11	14.29	13.73	14.03	2901054
2003-07-21	14.03	14.21	13.69	13.74	3119644
2003-07-22	13.85	14.12	13.50	14.09	3980200
2003-07-23	14.43	14.48	14.12	14.19	2538272
2003-07-24	14.28	14.52	14.25	14.28	2622068
2003-07-25	14.28	14.45	13.88	14.20	2261286
2003-07-28	14.28	14.28	13.99	14.08	1887506
2003-07-29	14.08	14.30	13.95	13.98	2370280
2003-07-30	14.03	14.31	13.95	14.31	1688116
2003-07-31	14.36	14.39	14.04	14.08	2993250
2003-08-01	14.00	14.18	13.63	13.72	2835258
2003-08-04	13.68	13.78	13.41	13.63	2931452
2003-08-05	13.70	13.77	13.45	13.45	1990900
2003-08-06	13.53	14.05	13.50	13.98	3418028
2003-08-07	14.05	14.09	13.84	14.09	1716314
2003-08-08	14.09	14.68	14.05	14.67	3597020
2003-08-11	14.74	14.74	14.19	14.36	2377680
2003-08-12	14.38	14.58	14.16	14.56	1657916
2003-08-13	14.56	14.56	14.00	14.03	2448078
2003-08-14	14.03	14.25	13.95	14.13	2835058
2003-08-15	14.15	14.40	14.08	14.40	743562
2003-08-18	14.45	14.49	14.26	14.47	1180340
2003-08-19	14.60	15.02	14.56	15.02	2770860
2003-08-20	14.93	15.13	14.90	15.13	2809460
2003-08-21	15.38	15.86	15.18	15.86	4747362
2003-08-22	15.99	15.99	15.30	15.33	2258686
2003-08-25	15.43	15.49	15.21	15.43	1953902
2003-08-26	15.43	15.48	14.92	15.26	2174090
2003-08-27	15.26	15.34	15.04	15.26	1302134
2003-08-28	15.35	15.76	15.30	15.72	1983100
2003-08-29	15.72	15.75	15.47	15.56	1916904
2003-09-02	15.56	15.57	15.41	15.46	1810308
2003-09-03	15.58	15.99	15.39	15.92	2683066
2003-09-04	15.92	16.43	15.73	16.40	4080596
2003-09-05	16.40	16.47	15.81	15.92	2713264
2003-09-08	16.13	16.46	16.01	16.43	2493074
2003-09-09	16.44	16.44	15.85	15.90	2583870
2003-09-10	15.91	15.91	14.63	14.75	5694114
2003-09-11	14.83	15.30	14.83	15.11	2623268
2003-09-12	15.15	15.48	15.00	15.37	2065496
2003-09-15	15.48	15.89	15.48	15.76	2252686
2003-09-16	15.77	16.10	15.72	16.10	2303884
2003-09-17	16.10	16.10	15.60	16.03	2928854
2003-09-18	16.03	16.28	15.80	16.28	1668916
2003-09-19	16.33	16.33	16.16	16.25	2961052
2003-09-22	16.00	16.05	15.60	15.70	2360682
2003-09-23	15.73	15.86	15.63	15.82	1240938
2003-09-24	15.83	16.15	15.66	15.75	1708514
2003-09-25	15.89	15.96	15.61	15.68	1854106
2003-09-26	15.68	15.78	15.51	15.55	1861106
2003-09-29	15.68	15.95	15.68	15.95	1839508
2003-09-30	15.93	16.64	15.78	16.35	3342032
2003-10-01	16.36	17.61	16.30	17.58	6520074
2003-10-02	17.60	17.90	17.46	17.77	4136392
2003-10-03	18.08	18.18	17.45	18.06	5113944
2003-10-06	18.06	18.55	18.05	18.43	2527474
2003-10-07	18.43	18.50	18.15	18.43	2283886
2003-10-08	18.55	18.70	18.31	18.53	2222488
2003-10-09	18.53	18.70	18.40	18.66	1964702
2003-10-10	18.66	18.76	18.43	18.61	1958502
2003-10-13	18.73	19.04	18.72	18.90	2261086
2003-10-14	18.90	19.24	18.71	19.24	3492624
2003-10-15	19.24	19.30	18.43	18.55	3438228
2003-10-16	18.45	18.86	18.44	18.83	2757262
2003-10-17	18.85	18.89	18.52	18.59	1269336
2003-10-20	18.59	19.00	18.59	18.86	1561122
2003-10-21	18.93	18.98	18.60	18.86	1795710
2003-10-22	18.86	18.99	18.53	18.72	1908104
2003-10-23	18.65	19.58	18.63	19.27	3533822
2003-10-24	19.13	19.15	18.63	18.82	3226238
2003-10-27	18.98	19.54	18.95	19.37	2081896
2003-10-28	19.37	19.75	19.20	19.69	2107294
2003-10-29	19.69	20.20	19.56	20.17	2406680
2003-10-30	20.08	20.38	19.85	19.90	2176490
2003-10-31	19.90	20.06	19.78	19.90	1710514
2003-11-03	20.20	20.43	20.08	20.34	2896854
2003-11-04	20.40	20.56	20.21	20.22	1789910
2003-11-05	20.22	21.03	20.04	21.03	3071446
2003-11-06	21.47	21.47	20.91	21.23	2449878
2003-11-07	20.47	20.83	19.75	19.99	5139942
2003-11-10	20.12	20.19	19.56	19.61	3134042
2003-11-11	19.61	20.44	19.45	19.99	2466476
2003-11-12	20.04	20.70	20.04	20.70	2224888
2003-11-13	21.00	21.35	20.53	21.16	4469576
2003-11-14	21.17	21.32	20.60	20.63	2537072
2003-11-17	20.63	20.63	20.01	20.40	3013048
2003-11-18	20.48	20.94	20.48	20.54	2288886
2003-11-19	20.75	20.87	20.25	20.66	3026248
2003-11-20	20.66	21.23	20.63	20.92	2898054
2003-11-21	21.05	21.30	20.98	21.11	3024048
2003-11-24	21.33	21.85	21.30	21.78	3862206
2003-11-25	21.98	22.09	21.54	21.98	2756862
2003-11-26	22.05	22.08	21.58	21.66	2754662
2003-11-28	21.65	21.97	21.65	21.85	1198540
2003-12-01	22.15	22.58	22.12	22.53	2540272
2003-12-02	22.58	22.58	22.03	22.50	3278236
2003-12-03	22.50	22.69	21.92	21.95	3149042
2003-12-04	22.03	22.23	21.70	21.93	1977100
2003-12-05	21.78	22.10	21.75	21.83	1823308
2003-12-08	21.80	22.24	21.79	22.24	2238688
2003-12-09	22.24	22.24	21.10	21.19	2846058
2003-12-10	20.79	20.96	19.31	19.68	8882156
2003-12-11	20.00	20.63	20.00	20.38	5174540
2003-12-12	20.60	20.75	20.34	20.67	2994050
2003-12-15	21.26	21.50	20.47	20.61	4547972
2003-12-16	20.75	21.00	20.05	20.79	3175840
2003-12-17	20.85	21.41	20.70	21.35	3103644
2003-12-18	21.35	22.00	21.30	21.82	4252786
2003-12-19	22.00	22.20	21.86	22.08	3200840
2003-12-22	22.10	22.20	21.95	22.10	1920704
2003-12-23	22.00	22.15	21.76	22.08	2460876
2003-12-24	22.00	22.01	21.66	21.84	858356
2003-12-26	22.10	22.31	21.90	21.93	1002550
2003-12-29	22.35	22.35	22.00	22.31	2906454
2003-12-30	22.30	22.30	21.69	21.85	3081646
2003-12-31	21.88	22.00	21.35	21.63	2630868
2004-01-02	21.73	21.83	20.70	20.79	5452726
2004-01-05	20.79	21.00	19.60	20.34	7423628
2004-01-06	20.33	20.90	20.25	20.72	3969802
2004-01-07	20.76	20.79	20.03	20.65	3519624
2004-01-08	20.13	20.20	18.50	19.88	11857406
2004-01-09	20.08	20.53	20.03	20.13	4754962
2004-01-12	20.15	20.15	19.18	19.50	4010798
2004-01-13	19.58	19.61	18.62	19.32	5401732
2004-01-14	19.58	19.94	19.46	19.70	2970666
2004-01-15	20.07	20.09	19.54	19.96	2302932
2004-01-16	19.99	20.25	19.75	19.99	1969466
2004-01-20	20.40	20.40	19.61	20.04	2177866
2004-01-21	20.70	21.41	20.45	21.38	4592000
2004-01-22	21.94	21.94	20.72	21.44	3726000
2004-01-23	21.79	21.85	21.08	21.42	2650400
2004-01-26	21.86	21.86	21.02	21.61	3824000
2004-01-27	21.71	21.96	21.60	21.79	3320400
2004-01-28	22.13	22.13	20.69	20.81	5286800
2004-01-29	20.81	21.14	20.31	20.73	3604666
2004-01-30	20.78	21.19	20.70	21.08	2178132
2004-02-02	21.08	21.97	21.04	21.56	3573332
2004-02-03	21.83	22.19	21.80	21.90	2279466
2004-02-04	21.86	21.86	21.00	21.09	2981332
2004-02-05	21.09	21.61	20.70	21.49	2283600
2004-02-06	21.64	22.56	21.61	22.50	2495600
2004-02-09	22.50	22.94	22.31	22.58	2913200
2004-02-10	22.65	22.73	22.25	22.41	1556932
2004-02-11	22.41	23.25	22.18	22.91	3848666
2004-02-12	22.98	23.24	22.67	23.09	2187466
2004-02-13	23.18	23.44	22.76	22.84	1785732
2004-02-17	23.44	24.08	23.29	23.54	2997732
2004-02-18	23.25	23.26	22.79	23.09	2134932
2004-02-19	22.69	23.03	22.56	22.88	3059732
2004-02-20	22.84	22.84	22.43	22.61	1866532
2004-02-23	22.64	22.91	22.25	22.32	1769866
2004-02-24	22.37	22.79	22.31	22.51	1426132
2004-02-25	22.65	22.95	21.96	22.85	1952132
2004-02-26	22.52	23.25	22.39	23.21	2997332
2004-02-27	23.21	23.99	23.18	23.84	2112666
2004-03-01	24.00	24.84	24.00	24.65	3167466
2004-03-02	24.68	24.98	24.38	24.67	2813866
2004-03-03	24.67	24.73	24.23	24.70	1451866
2004-03-04	24.70	25.77	24.61	25.70	3936266
2004-03-05	25.70	26.81	25.70	26.39	3847332
2004-03-08	26.39	26.69	25.81	26.10	3300400
2004-03-09	26.25	26.89	26.06	26.24	2715732
2004-03-10	26.25	26.60	25.21	25.41	2894532
2004-03-11	25.05	26.00	25.01	25.44	1973466
2004-03-12	25.54	25.82	25.13	25.78	2129732
2004-03-15	25.78	26.33	25.60	25.86	3232400
2004-03-16	26.25	26.25	25.58	26.02	2847600
2004-03-17	26.02	26.21	25.22	25.92	3054400
2004-03-18	25.92	26.43	25.70	26.36	2240400
2004-03-19	26.36	26.43	25.85	25.85	1315066
2004-03-22	25.85	25.85	25.16	25.35	1809600
2004-03-23	25.43	25.76	24.97	25.61	2402800
2004-03-24	25.76	26.03	25.25	25.32	2301732
2004-03-25	25.64	26.06	25.43	25.84	1746132
2004-03-26	25.88	26.15	25.75	26.09	1265332
2004-03-29	26.29	26.39	25.83	26.06	1812932
2004-03-30	25.97	26.90	25.94	26.79	1990400
2004-03-31	27.19	27.38	26.36	26.57	3307732
2004-04-01	26.96	26.96	26.25	26.54	2177732
2004-04-02	25.97	26.18	25.17	25.30	4552932
2004-04-05	25.30	25.30	24.05	24.39	5942532
2004-04-06	24.39	24.80	24.39	24.55	2814400
2004-04-07	24.64	24.64	24.14	24.29	1669200
2004-04-08	24.75	24.75	23.39	23.94	2020666
2004-04-12	23.95	24.04	23.29	23.48	2970932
2004-04-13	23.48	23.52	22.43	22.92	3825600
2004-04-14	22.46	23.25	22.22	23.18	3470932
2004-04-15	23.81	23.93	23.30	23.49	4177866
2004-04-16	24.00	24.11	23.56	23.83	2358400
2004-04-19	23.93	23.93	23.40	23.79	2180132
2004-04-20	23.70	23.70	22.64	22.66	3855600
2004-04-21	23.26	23.26	22.53	22.95	3055332
2004-04-22	23.50	23.82	23.19	23.76	3584932
2004-04-23	23.70	23.70	22.99	23.00	2101200
2004-04-26	22.94	23.33	22.88	22.90	2288266
2004-04-27	22.88	23.25	22.87	23.08	3928932
2004-04-28	22.95	23.08	22.02	22.28	2182932
2004-04-29	22.16	22.50	21.20	21.60	2982800
2004-04-30	21.60	21.92	21.53	21.60	1964666
2004-05-03	21.71	22.04	21.29	21.86	2218000
2004-05-04	21.86	22.19	21.53	21.63	2161332
2004-05-05	21.75	21.89	21.57	21.80	1462400
2004-05-06	21.64	21.77	21.02	21.26	2282132
2004-05-07	20.86	20.96	19.82	20.20	4391066
2004-05-10	19.50	20.00	18.95	19.18	5798266
2004-05-11	18.47	19.73	18.47	19.55	4250400
2004-05-12	19.20	19.65	18.86	19.62	3854266
2004-05-13	19.46	19.90	19.20	19.82	2724532
2004-05-14	19.85	20.18	19.82	20.08	2261466
2004-05-17	19.85	20.24	19.63	19.93	2624266
2004-05-18	19.94	20.18	19.65	20.02	1708666
2004-05-19	20.03	20.15	19.43	19.46	2440266
2004-05-20	19.58	19.68	19.07	19.27	3369332
2004-05-21	19.31	19.85	19.31	19.61	2105200
2004-05-24	19.99	20.52	19.73	20.48	2445466
2004-05-25	20.48	21.82	20.18	21.79	4147732
2004-05-26	21.68	22.05	21.11	21.45	3468666
2004-05-27	21.56	22.09	21.48	21.95	2162800
2004-05-28	22.03	22.28	21.58	21.68	4989066
2004-06-01	21.72	21.89	21.21	21.65	2255066
2004-06-02	21.90	21.98	21.40	21.71	1793466
2004-06-03	21.60	21.68	21.17	21.17	1597066
2004-06-04	21.72	21.72	21.08	21.48	1579466
2004-06-07	21.98	22.76	21.56	22.70	2719200
2004-06-08	22.39	22.39	21.75	21.96	2524132
2004-06-09	21.96	21.96	21.24	21.25	2765066
2004-06-10	21.50	21.60	21.11	21.20	1535466
2004-06-14	21.21	21.50	20.55	20.73	2174800
2004-06-15	21.30	21.38	20.95	21.09	2409066
2004-06-16	21.09	21.38	20.56	20.69	3200400
2004-06-17	20.78	21.04	20.64	20.92	1708400
2004-06-18	20.93	21.21	20.84	20.96	1739466
2004-06-21	20.99	21.23	20.85	20.85	1446532
2004-06-22	20.93	21.19	20.71	21.00	1700532
2004-06-23	20.96	21.80	20.95	21.80	1903466
2004-06-24	21.89	23.27	21.89	22.07	4819066
2004-06-25	22.16	22.41	21.90	22.28	2857866
2004-06-28	23.03	23.14	21.31	21.37	1928932
2004-06-29	20.92	21.18	20.70	20.96	2579066
2004-06-30	21.00	21.55	20.93	21.30	2721866
2004-07-01	21.29	21.45	20.94	20.97	1986800
2004-07-02	21.26	21.78	21.14	21.17	1997466
2004-07-06	20.98	21.17	20.36	20.55	2260400
2004-07-07	20.48	20.85	20.42	20.53	2294532
2004-07-08	20.44	20.45	19.43	19.50	3759466
2004-07-09	19.55	19.77	19.31	19.40	2562132
2004-07-12	19.43	19.68	19.01	19.54	2389066
2004-07-13	19.54	20.19	19.51	19.98	2117466
2004-07-14	19.88	20.06	19.50	19.51	1607600
2004-07-15	19.58	19.72	19.43	19.69	1700132
2004-07-16	19.99	20.29	19.87	19.91	1454800
2004-07-19	19.97	19.98	19.13	19.52	2198666
2004-07-20	18.98	19.69	18.58	19.69	3591466
2004-07-21	20.10	20.29	19.46	19.51	3059866
2004-07-22	19.51	20.14	19.47	19.99	2002800
2004-07-23	19.97	20.23	19.69	19.94	1644532
2004-07-26	19.93	20.17	19.39	19.72	1924532
2004-07-27	19.99	20.23	19.35	19.93	2132932
2004-07-28	19.88	20.10	19.63	19.93	1405732
2004-07-29	19.95	20.70	19.85	20.64	2469466
2004-07-30	20.66	20.78	20.45	20.72	1555200
2004-08-02	20.44	21.23	20.40	21.08	2522132
2004-08-03	21.08	21.28	20.95	21.14	2404666
2004-08-04	20.89	21.50	20.84	21.43	2529066
2004-08-05	21.74	21.98	21.09	21.09	1797066
2004-08-06	21.10	21.42	21.00	21.12	2427066
2004-08-09	21.12	21.56	21.04	21.14	1549600
2004-08-10	21.14	21.75	21.14	21.75	1410266
2004-08-11	21.71	21.72	21.26	21.60	1642000
2004-08-12	21.58	21.58	21.05	21.17	1203732
2004-08-13	21.17	21.46	21.02	21.20	1124132
2004-08-16	21.21	21.85	21.21	21.85	1450666
2004-08-17	22.50	23.08	22.31	22.64	3108666
2004-08-18	22.64	22.80	22.34	22.60	1593466
2004-08-19	22.50	22.61	22.20	22.43	960400
2004-08-20	22.46	22.79	22.37	22.76	1050800
2004-08-23	22.76	23.43	22.43	23.21	1878266
2004-08-24	23.59	23.63	22.81	23.06	1908800
2004-08-25	23.36	23.42	22.42	22.61	1567866
2004-08-26	22.50	22.91	22.50	22.77	877200
2004-08-27	22.80	23.15	22.58	23.08	1343066
2004-08-30	22.89	23.05	22.54	22.61	1318932
2004-08-31	22.65	23.21	22.61	23.21	1697600
2004-09-01	23.21	23.75	23.21	23.72	1666266
2004-09-02	23.72	23.72	23.57	23.66	1674000
2004-09-03	23.58	23.85	23.51	23.67	1102000
2004-09-07	23.70	24.45	23.66	24.34	2402666
2004-09-08	24.34	24.34	23.75	23.86	2142666
2004-09-09	23.93	24.26	23.64	24.21	2134932
2004-09-10	24.21	24.30	23.94	24.14	846532
2004-09-13	24.11	24.59	24.11	24.55	1211600
2004-09-14	24.61	24.65	24.30	24.57	1116800
2004-09-15	24.35	24.55	24.17	24.38	1085200
2004-09-16	24.38	24.87	24.32	24.68	1098132
2004-09-17	24.60	24.75	24.47	24.60	1424666
2004-09-20	24.57	24.60	24.08	24.09	2023200
2004-09-21	24.23	25.31	24.23	25.31	3407066
2004-09-22	25.20	25.61	25.02	25.48	2948266
2004-09-23	25.35	25.44	24.98	25.12	2013866
2004-09-24	25.27	25.27	24.79	25.11	1444400
2004-09-27	25.04	25.75	24.70	25.35	1919466
2004-09-28	25.36	25.36	24.75	24.75	2020932
2004-09-29	24.75	24.96	24.50	24.52	1664132
2004-09-30	24.68	25.00	24.20	24.83	2214400
2004-10-01	25.22	25.22	24.59	24.71	2995066
2004-10-04	24.83	24.91	23.04	23.18	5175466
2004-10-05	22.58	22.91	22.17	22.67	4789332
2004-10-06	22.80	23.32	22.58	23.27	2467332
2004-10-07	23.27	23.44	21.98	21.98	4151332
2004-10-08	22.31	22.43	21.51	22.01	5113732
2004-10-11	21.94	22.14	21.26	21.47	4274532
2004-10-12	21.38	21.95	21.38	21.86	2993466
2004-10-13	21.71	21.73	20.86	21.17	3437200
2004-10-14	21.17	21.68	21.01	21.46	3028666
2004-10-15	21.46	21.84	21.44	21.58	2106132
2004-10-18	21.58	21.59	20.99	21.44	2832400
2004-10-19	21.45	21.82	21.07	21.24	1953332
2004-10-20	21.00	21.18	20.70	20.81	3097332
2004-10-21	20.99	21.28	20.48	20.93	2565332
2004-10-22	20.87	20.89	20.40	20.71	2994800
2004-10-25	20.63	21.92	20.59	21.91	4089866
2004-10-26	22.12	23.06	22.03	22.47	3649866
2004-10-27	22.52	22.80	21.99	22.62	2942132
2004-10-28	22.56	22.89	22.50	22.67	1172800
2004-10-29	22.61	22.82	22.22	22.50	1742132
2004-11-01	22.69	22.80	22.46	22.72	1867866
2004-11-02	22.82	23.06	22.63	22.88	1972532
2004-11-03	23.25	23.42	23.06	23.39	2595866
2004-11-04	22.50	23.42	22.49	23.36	3000800
2004-11-05	23.36	23.42	22.58	22.85	2273066
2004-11-08	22.95	23.30	22.95	23.25	1912532
2004-11-09	23.62	24.19	23.57	23.82	4785866
2004-11-10	24.53	24.60	23.81	23.85	3968132
2004-11-11	24.19	24.48	24.00	24.28	5532266
2004-11-12	24.71	25.93	24.52	25.85	4426666
2004-11-15	25.91	26.45	25.61	26.23	2466800
2004-11-16	26.06	26.07	25.55	25.97	2425732
2004-11-17	26.25	26.55	25.82	26.26	1920532
2004-11-18	26.26	26.63	26.09	26.38	1972800
2004-11-19	26.29	26.36	25.29	25.76	2629332
2004-11-22	25.99	26.56	25.77	26.56	2187200
2004-11-23	26.51	26.78	26.15	26.78	2073332
2004-11-24	26.63	27.17	26.63	27.11	1732800
2004-11-26	26.96	27.46	26.78	27.08	713332
2004-11-29	27.08	27.08	25.61	26.41	2600400
2004-11-30	26.25	26.79	26.24	26.41	2195866
2004-12-01	26.93	27.26	26.72	27.26	2282532
2004-12-02	27.08	27.08	26.36	26.47	2120800
2004-12-03	27.00	27.41	26.91	27.26	2596400
2004-12-06	27.15	27.64	26.95	27.47	2425066
2004-12-07	27.55	27.71	27.14	27.18	2897600
2004-12-08	27.41	27.46	26.63	26.74	1682266
2004-12-09	27.49	28.40	26.93	28.36	3275200
2004-12-10	28.58	29.95	28.49	29.47	3793866
2004-12-13	29.66	29.66	29.21	29.55	1862800
2004-12-14	29.63	29.88	29.27	29.83	2668266
2004-12-15	30.15	31.41	30.07	31.02	3247732
2004-12-16	31.02	31.02	29.40	29.78	5627600
2004-12-17	29.78	30.30	29.28	29.77	2450532
2004-12-20	30.30	30.30	29.57	29.68	1567066
2004-12-21	29.74	30.03	29.48	29.70	1470800
2004-12-22	30.00	30.65	29.97	30.14	1616932
2004-12-23	30.45	30.49	29.46	29.86	1437732
2004-12-27	30.15	30.15	28.92	29.36	1539866
2004-12-28	29.39	30.02	29.39	29.91	1542532
2004-12-29	29.96	30.17	29.61	29.90	1603866
2004-12-30	29.78	30.32	29.68	30.24	914400
2004-12-31	30.49	30.54	30.12	30.23	1018666
2005-01-03	30.56	30.56	29.16	29.51	2376932
2005-01-04	29.44	29.45	27.49	28.21	3392532
2005-01-05	28.40	28.66	27.44	27.60	3318000
2005-01-06	27.60	28.16	27.50	28.16	3092800
2005-01-07	28.16	28.64	27.68	28.10	2016000
2005-01-10	28.43	29.55	28.33	29.19	2579466
2005-01-11	29.29	29.74	29.16	29.18	3167866
2005-01-12	29.03	29.06	28.43	29.06	2274400
2005-01-13	29.51	30.86	29.30	30.42	3114266
2005-01-14	30.53	30.94	30.12	30.71	3187200
2005-01-18	30.76	30.86	30.42	30.60	2889866
2005-01-19	30.64	31.43	30.56	30.75	3271732
2005-01-20	30.75	30.75	29.35	29.42	3682932
2005-01-21	29.93	29.93	29.09	29.09	2434532
2005-01-24	29.40	29.87	29.24	29.52	3006666
2005-01-25	29.55	29.93	29.33	29.39	2161732
2005-01-26	29.33	29.76	29.25	29.66	2850400
2005-01-27	29.67	29.71	29.02	29.08	2347332
2005-01-28	29.27	29.54	29.03	29.23	2539200
2005-01-31	29.33	29.84	28.58	29.84	2663066
2005-02-01	29.96	30.85	29.96	30.79	2698532
2005-02-02	30.79	30.85	30.16	30.30	1703332
2005-02-03	30.04	31.16	29.91	30.46	2892800
2005-02-04	30.84	32.88	30.84	32.88	5100800
2005-02-07	32.93	33.20	32.45	32.75	2748932
2005-02-08	33.08	33.75	33.08	33.71	3358266
2005-02-09	33.98	34.16	33.01	33.02	2834800
2005-02-10	33.03	33.38	32.48	33.09	2111732
2005-02-11	32.21	32.52	31.57	32.30	4093332
2005-02-14	32.44	32.55	31.56	31.58	2509866
2005-02-15	31.28	31.42	30.45	31.06	5783866
2005-02-16	31.69	31.98	30.93	31.84	3085866
2005-02-17	31.85	32.42	31.63	31.97	2462532
2005-02-18	31.97	31.97	30.89	31.73	2134532
2005-02-22	31.67	31.71	30.33	30.38	2155332
2005-02-23	30.79	31.12	30.12	30.53	2524400
2005-02-24	30.71	32.05	30.59	32.02	2598800
2005-02-25	32.02	33.76	31.69	33.76	3723332
2005-02-28	33.76	33.94	32.25	32.82	3402400
2005-03-01	32.83	33.46	32.82	33.19	3664132
2005-03-02	32.81	32.94	32.29	32.38	1894932
2005-03-03	33.08	33.23	32.36	32.42	2354932
2005-03-04	33.23	34.13	33.02	34.13	2279200
2005-03-07	34.51	34.58	33.68	33.81	2305332
2005-03-08	33.08	33.37	32.63	32.66	2299866
2005-03-09	31.50	31.82	31.09	31.13	4465200
2005-03-10	31.31	31.60	30.21	30.77	4424800
2005-03-11	30.78	31.32	30.51	30.82	2496400
2005-03-14	30.83	30.94	30.19	30.77	2831732
2005-03-15	31.20	31.69	30.56	30.56	3205866
2005-03-16	31.24	31.28	30.35	30.42	2434000
2005-03-17	31.25	31.25	29.77	30.28	2857500
2005-03-18	30.60	30.93	30.12	30.19	2322400
2005-03-21	30.00	30.68	29.57	30.28	1742400
2005-03-22	30.69	31.42	29.77	29.91	3078000
2005-03-23	29.85	29.85	29.05	29.19	2500800
2005-03-24	29.44	30.38	29.42	29.81	2104100
2005-03-28	30.00	30.24	29.30	29.55	1811000
2005-03-29	29.50	29.94	28.85	28.88	2250300
2005-03-30	28.88	29.47	28.82	29.03	2079800
2005-03-31	29.30	29.85	29.17	29.24	2441100
2005-04-01	30.50	30.74	29.75	30.14	3006500
2005-04-04	30.27	30.85	29.76	30.55	2520300
2005-04-05	30.63	31.01	30.27	30.27	2264800
2005-04-06	30.27	30.27	29.31	29.40	2562500
2005-04-07	29.41	30.21	29.40	29.50	2555500
2005-04-08	29.65	29.81	29.08	29.09	2058300
2005-04-11	29.45	29.45	28.65	28.71	2838600
2005-04-12	28.75	30.00	28.41	29.67	4039700
2005-04-13	29.97	29.97	28.93	29.00	2525200
2005-04-14	29.20	29.20	27.50	27.73	2936000
2005-04-15	28.00	28.08	26.83	26.91	2782300
2005-04-18	27.40	27.80	27.10	27.46	3137700
2005-04-19	28.00	29.62	27.64	28.77	4440200
2005-04-20	29.00	29.27	28.50	28.67	4455000
2005-04-21	28.85	29.69	28.75	29.54	3365100
2005-04-22	29.70	30.01	29.04	29.24	2789000
2005-04-25	29.69	30.28	29.53	30.08	2453800
2005-04-26	30.10	31.37	30.08	30.36	3586900
2005-04-27	30.20	30.48	29.90	30.38	2166300
2005-04-28	30.38	30.65	29.50	29.63	2576700
2005-04-29	30.19	30.55	29.42	30.50	2847600
2005-05-02	31.10	31.20	30.30	30.66	2497700
2005-05-03	30.66	30.98	30.37	30.55	2532600
2005-05-04	30.46	30.95	30.09	30.95	3360100
2005-05-05	30.98	31.59	30.71	31.36	3110700
2005-05-06	31.36	32.15	30.97	32.14	2644800
2005-05-09	32.43	32.44	31.85	32.10	1801000
2005-05-10	31.95	32.08	31.30	31.38	1502700
2005-05-11	31.65	31.99	31.21	31.69	1823900
2005-05-12	31.80	32.64	30.57	30.61	2589000
2005-05-13	30.75	30.75	29.56	29.99	2136100
2005-05-16	29.99	31.22	29.99	31.22	2000300
2005-05-17	31.22	31.70	30.62	31.59	1532100
2005-05-18	32.47	33.40	32.47	32.89	3496500
2005-05-19	32.89	33.10	32.49	32.49	2602600
2005-05-20	32.10	32.50	32.04	32.40	1824500
2005-05-23	32.65	33.42	32.65	33.16	1578700
2005-05-24	33.25	33.48	32.80	33.14	1236900
2005-05-25	33.15	33.22	32.75	33.13	1617700
2005-05-26	34.25	34.83	33.85	34.72	2752200
2005-05-27	34.90	34.98	34.17	34.58	1313400
2005-05-31	34.68	34.90	34.35	34.57	1795700
2005-06-01	34.57	35.95	34.20	35.56	2465500
2005-06-02	35.60	35.93	35.35	35.84	1507900
2005-06-03	35.98	35.99	34.99	35.07	1955300
2005-06-06	35.10	35.38	34.76	35.25	1181600
2005-06-07	35.40	35.64	35.00	35.44	1526100
2005-06-08	35.50	35.59	34.20	34.37	1546600
2005-06-09	34.32	35.15	33.94	34.67	1710000
2005-06-10	34.75	35.07	34.01	34.18	1377200
2005-06-13	34.03	34.30	33.67	34.25	1327700
2005-06-14	34.25	34.78	34.24	34.74	1938500
2005-06-15	35.10	36.20	35.00	36.19	2471300
2005-06-16	36.85	37.00	36.30	36.50	2650700
2005-06-17	38.25	39.20	37.16	37.46	5059000
2005-06-20	37.35	37.35	36.39	36.93	2108000
2005-06-21	37.40	37.66	36.95	37.18	2713100
2005-06-22	37.32	37.64	36.58	36.90	2149200
2005-06-23	37.90	38.15	36.70	36.88	3472700
2005-06-24	36.85	36.99	35.65	35.65	3704100
2005-06-27	35.61	36.72	35.50	36.50	3226900
2005-06-28	36.95	37.66	36.90	37.63	2313200
2005-06-29	37.80	37.95	37.27	37.44	2974300
2005-06-30	37.55	38.14	37.46	37.61	2834600
2005-07-01	37.64	37.89	37.11	37.52	22649500
2005-07-05	37.14	37.88	36.94	37.88	3548900
2005-07-06	38.05	38.64	38.00	38.10	3089500
2005-07-07	38.11	40.58	37.78	39.65	5742200
2005-07-08	39.79	40.00	39.44	39.96	3012000
2005-07-11	40.50	41.59	40.19	40.93	2512600
2005-07-12	40.93	41.74	40.88	41.50	2573000
2005-07-13	41.50	41.51	40.92	41.10	1748900
2005-07-14	41.45	41.68	40.01	40.42	2446200
2005-07-15	40.65	41.50	40.56	41.46	1546700
2005-07-18	41.44	41.54	40.98	41.33	1640300
2005-07-19	41.33	41.90	40.94	41.78	2110800
2005-07-20	41.96	42.82	41.58	42.11	3019700
2005-07-21	41.63	41.65	40.54	40.71	4712500
2005-07-22	41.30	41.96	40.89	41.94	2730800
2005-07-25	41.95	42.19	40.42	40.55	2433300
2005-07-26	40.49	40.52	39.55	40.40	4053700
2005-07-27	40.50	41.09	39.77	40.98	2555800
2005-07-28	41.45	42.24	41.22	42.08	2464300
2005-07-29	42.20	42.23	41.00	41.08	1717700
2005-08-01	41.39	41.47	40.01	41.37	2886600
2005-08-02	41.40	41.99	41.12	41.62	1872000
2005-08-03	41.40	41.40	40.65	40.78	1351100
2005-08-04	40.30	41.06	40.03	40.45	2849200
2005-08-05	40.00	40.01	37.27	38.45	6715700
2005-08-08	37.68	38.39	36.09	36.76	5306700
2005-08-09	37.20	37.41	36.22	36.92	3908400
2005-08-10	37.40	37.58	36.41	36.66	2181300
2005-08-11	36.85	37.22	36.30	36.55	2719600
2005-08-12	36.00	36.04	35.35	35.86	3145900
2005-08-15	35.55	36.14	35.21	36.11	3557600
2005-08-16	36.00	36.31	35.55	35.78	2243100
2005-08-17	35.45	35.46	34.75	35.30	3008600
2005-08-18	35.27	35.63	34.90	35.42	2841200
2005-08-19	35.42	35.55	34.76	35.01	2768400
2005-08-22	35.07	35.26	34.50	35.07	2482100
2005-08-23	35.08	35.19	34.20	34.92	2757000
2005-08-24	34.77	36.35	34.47	35.31	3441400
2005-08-25	35.51	36.03	35.09	35.21	3086000
2005-08-26	35.25	35.37	34.23	34.40	3598300
2005-08-29	33.80	34.16	33.34	33.77	3713500
2005-08-30	33.55	34.64	33.54	34.45	2790600
2005-08-31	34.35	36.95	34.35	36.92	5011600
2005-09-01	37.15	37.41	36.55	37.06	3695400
2005-09-02	37.16	37.35	36.45	36.74	1674900
2005-09-06	36.88	38.28	36.88	38.28	2357100
2005-09-07	38.29	38.45	37.99	38.26	2415400
2005-09-08	36.57	37.39	36.35	37.39	4316600
2005-09-09	37.76	38.60	37.74	38.58	2735500
2005-09-12	38.50	38.92	37.88	38.16	2106000
2005-09-13	38.35	38.43	37.87	38.32	1561200
2005-09-14	37.90	38.53	37.53	37.98	1981200
2005-09-15	37.98	38.48	37.59	37.63	2279400
2005-09-16	37.63	37.64	36.12	36.25	3707600
2005-09-19	36.26	36.51	35.08	36.27	3078500
2005-09-20	36.27	36.44	34.28	34.33	3935000
2005-09-21	34.99	35.04	34.06	34.18	3529100
2005-09-22	34.21	35.40	34.17	34.90	2611000
2005-09-23	34.90	35.40	34.30	35.15	1848900
2005-09-26	35.20	36.01	35.19	35.57	2092400
2005-09-27	35.84	36.14	35.03	35.50	2305900
2005-09-28	35.50	35.75	34.26	34.96	2392600
2005-09-29	35.00	35.85	34.79	35.85	3675700
2005-09-30	35.80	36.61	35.77	36.22	2151600
2005-10-03	36.35	37.05	36.35	37.01	3285300
2005-10-04	36.91	36.91	35.12	35.20	2796700
2005-10-05	35.20	35.20	33.57	34.36	3809900
2005-10-06	34.15	34.20	32.05	32.60	4589400
2005-10-07	33.00	33.58	32.77	33.18	2284700
2005-10-10	33.27	33.27	31.37	31.82	3578800
2005-10-11	33.05	33.20	31.50	31.77	6641200
2005-10-12	31.77	31.98	30.95	31.37	3471300
2005-10-13	31.36	31.60	30.72	31.30	4312300
2005-10-14	32.00	32.13	31.33	31.39	3223400
2005-10-17	31.38	31.97	31.03	31.49	2477700
2005-10-18	31.49	31.50	30.15	30.34	3894700
2005-10-19	30.10	32.00	29.45	31.99	5410000
2005-10-20	31.81	31.96	30.30	30.74	4155400
2005-10-21	30.99	31.48	30.71	31.01	2820500
2005-10-24	31.09	31.91	31.09	31.84	2644400
2005-10-25	31.85	31.89	30.64	30.92	2723400
2005-10-26	30.90	30.91	30.04	30.07	3428400
2005-10-27	30.07	30.14	28.78	28.81	4106800
2005-10-28	29.10	29.94	28.96	29.78	2360700
2005-10-31	30.05	30.85	29.89	30.69	2532000
2005-11-01	30.61	31.36	30.23	31.16	3050000
2005-11-02	31.28	33.28	31.12	33.09	4588200
2005-11-03	34.40	34.98	32.94	33.43	6538400
2005-11-04	33.43	33.80	32.90	33.13	3601100
2005-11-07	33.30	34.00	32.83	33.75	2221500
2005-11-08	30.10	31.45	30.10	30.60	7099300
2005-11-09	31.20	31.31	30.42	30.60	2899000
2005-11-10	30.76	32.07	30.49	32.01	2526500
2005-11-11	31.93	32.98	31.92	32.56	2729200
2005-11-14	32.47	32.70	32.01	32.41	1813400
2005-11-15	32.25	32.99	31.91	32.31	2787300
2005-11-16	33.20	33.50	31.86	33.07	4861800
2005-11-17	32.90	35.40	32.86	34.96	4450300
2005-11-18	35.50	35.50	34.50	34.81	3351100
2005-11-21	34.98	36.48	34.85	36.14	3558900
2005-11-22	36.14	37.05	35.45	36.89	4037000
2005-11-23	36.70	37.40	36.50	36.67	2018400
2005-11-25	36.66	36.96	36.43	36.62	829600
2005-11-28	36.52	36.53	35.44	35.57	3582100
2005-11-29	35.76	36.99	35.29	35.50	3487000
2005-11-30	35.65	36.33	35.44	35.44	2574800
2005-12-01	35.96	36.13	35.52	36.01	2177200
2005-12-02	36.07	36.55	35.90	36.52	1629400
2005-12-05	36.52	36.53	35.80	36.32	1260800
2005-12-06	36.45	36.82	36.10	36.40	1616800
2005-12-07	36.39	36.48	34.90	35.06	1825800
2005-12-08	35.10	36.04	34.24	35.81	2518700
2005-12-09	35.81	35.85	35.00	35.44	1330700
2005-12-12	35.69	36.13	35.57	36.09	1644000
2005-12-13	36.02	36.99	35.63	36.81	2510500
2005-12-14	36.91	38.15	36.89	37.94	3016200
2005-12-15	38.25	38.56	37.33	37.54	1647000
2005-12-16	37.87	38.19	37.67	37.81	2398200
2005-12-19	37.80	37.86	36.45	36.57	2065000
2005-12-20	36.90	36.95	36.05	36.40	2351000
2005-12-21	36.49	36.92	36.15	36.64	1505900
2005-12-22	36.78	37.37	36.76	36.85	1412300
2005-12-23	36.82	37.11	35.98	36.21	1461600
2005-12-27	36.21	36.75	36.17	36.26	912900
2005-12-28	36.26	36.59	35.85	36.15	1439500
2005-12-29	36.20	36.90	35.74	36.21	1638600
2005-12-30	35.81	35.93	35.61	35.73	1373600
2006-01-03	36.46	37.12	35.20	36.94	2511000
2006-01-04	36.83	36.84	36.34	36.64	1539000
2006-01-05	36.40	37.98	36.40	37.37	2000400
2006-01-06	36.99	37.27	36.26	37.25	3606600
2006-01-09	37.30	40.10	37.29	39.95	4473500
2006-01-10	40.50	40.50	39.82	40.34	4011700
2006-01-11	40.34	41.66	40.04	41.39	3026700
2006-01-12	41.00	41.01	40.45	40.54	3036600
2006-01-13	40.40	40.76	40.09	40.28	1891400
2006-01-17	39.72	40.28	39.42	39.58	2570200
2006-01-18	39.40	40.43	39.22	40.00	2550100
2006-01-19	40.01	40.09	38.31	38.86	3150600
2006-01-20	38.86	39.10	37.86	38.12	3014200
2006-01-23	38.13	38.24	37.81	37.97	2251200
2006-01-24	37.93	38.30	37.88	38.08	2168800
2006-01-25	38.18	38.18	36.58	37.20	2655300
2006-01-26	37.50	37.99	37.29	37.65	1457200
2006-01-27	37.64	39.07	37.59	38.38	1890000
2006-01-30	38.60	38.77	38.01	38.07	1607700
2006-01-31	37.95	37.96	37.15	37.32	1877600
2006-02-01	37.10	37.19	35.83	36.03	2864900
2006-02-02	36.15	36.19	34.61	35.01	3395000
2006-02-03	34.50	35.72	34.14	35.50	2810300
2006-02-06	35.50	35.66	34.77	34.95	1783600
2006-02-07	34.17	34.64	33.45	33.67	5117200
2006-02-08	33.95	33.95	32.91	33.59	4229900
2006-02-09	33.55	34.33	33.27	33.58	2824700
2006-02-10	33.15	33.22	32.53	32.94	3335900
2006-02-13	32.94	33.01	32.37	32.57	2121400
2006-02-14	32.57	33.25	31.94	33.08	2601500
2006-02-15	33.35	34.55	33.29	33.92	3070700
2006-02-16	34.23	35.49	34.11	35.03	3145300
2006-02-17	35.03	35.31	34.40	34.50	1965600
2006-02-21	34.64	35.19	34.09	35.05	2791700
2006-02-22	35.15	37.10	35.00	36.69	3498400
2006-02-23	37.00	37.00	36.06	36.16	1624700
2006-02-24	36.20	36.24	35.81	36.10	1107700
2006-02-27	35.78	35.94	35.00	35.23	2061200
2006-02-28	35.00	35.28	34.05	34.11	2640000
2006-03-01	34.25	34.31	33.62	33.84	2435000
2006-03-02	33.37	34.30	33.33	33.60	2682200
2006-03-03	33.09	33.41	32.65	32.72	2756100
2006-03-06	32.62	32.83	32.09	32.31	2033100
2006-03-07	31.92	32.00	31.02	31.56	3172900
2006-03-08	31.30	31.43	30.80	31.41	2414500
2006-03-09	31.41	31.67	30.80	31.04	2135600
2006-03-10	31.02	32.10	31.02	31.72	2858300
2006-03-13	31.65	32.21	31.32	31.55	1815400
2006-03-14	32.17	33.90	32.04	33.68	4314700
2006-03-15	32.94	33.92	32.94	33.30	2130100
2006-03-16	33.70	34.57	33.55	33.95	2193000
2006-03-17	34.50	34.94	34.35	34.58	2216300
2006-03-20	34.51	34.55	33.22	33.41	1739100
2006-03-21	33.41	33.41	32.24	32.35	2569300
2006-03-22	32.50	32.82	32.13	32.43	2341900
2006-03-23	32.55	34.08	32.55	33.48	3666600
2006-03-24	33.48	34.17	32.48	33.90	2525700
2006-03-27	33.65	34.44	33.62	33.71	3205900
2006-03-28	34.15	34.40	33.39	33.83	2823400
2006-03-29	33.74	34.60	33.40	33.98	2058300
2006-03-30	33.98	34.15	32.95	33.46	2052500
2006-03-31	33.53	33.66	33.17	33.22	1309100
2006-04-03	33.15	33.95	32.80	33.68	2452600
2006-04-04	33.45	33.86	33.15	33.86	2920900
2006-04-05	33.87	35.27	33.87	35.18	2702900
2006-04-06	35.18	35.19	34.40	34.77	1684900
2006-04-07	34.58	34.95	34.07	34.50	1880500
2006-04-10	34.59	34.87	33.87	34.02	1314400
2006-04-11	35.00	35.00	33.80	34.05	2314500
2006-04-12	34.05	34.10	33.03	33.06	1914500
2006-04-13	32.90	33.19	32.36	33.02	1802700
2006-04-17	33.08	33.51	32.79	33.40	2169500
2006-04-18	33.00	34.49	32.17	34.15	5621800
2006-04-19	34.14	34.15	33.03	33.55	2322800
2006-04-20	33.10	33.33	32.59	33.15	3694400
2006-04-21	33.50	33.50	32.22	32.40	2713100
2006-04-24	32.19	32.23	31.56	31.64	3098100
2006-04-25	31.65	31.74	30.75	30.82	3634700
2006-04-26	30.95	32.17	30.95	31.33	3942300
2006-04-27	30.25	30.69	29.81	30.34	4464500
2006-04-28	30.34	30.75	30.01	30.02	3341900
2006-05-01	30.05	30.50	29.42	29.74	4595600
2006-05-02	29.35	29.57	28.95	29.44	3953700
2006-05-03	29.30	29.59	28.95	29.22	2984300
2006-05-04	29.35	29.47	28.78	28.82	2195700
2006-05-05	29.30	29.94	28.94	29.75	3619900
2006-05-08	29.55	29.94	28.90	29.02	2669300
2006-05-09	29.00	29.15	28.94	29.06	2831600
2006-05-10	29.10	29.97	29.10	29.75	3495500
2006-05-11	29.75	29.75	29.06	29.11	3148200
2006-05-12	28.95	29.14	28.53	29.05	4439100
2006-05-15	28.65	29.10	27.97	28.39	4634600
2006-05-16	28.38	28.60	27.60	27.72	3011800
2006-05-17	27.51	27.82	26.85	26.99	5004500
2006-05-18	27.16	28.33	27.14	27.50	6428700
2006-05-19	27.50	27.75	26.94	27.08	5107000
2006-05-22	26.89	27.00	26.19	26.35	4409900
2006-05-23	27.05	27.46	26.83	27.00	5046800
2006-05-24	27.00	27.77	26.55	27.08	5006800
2006-05-25	27.02	27.68	27.02	27.34	3056600
2006-05-26	27.36	27.66	27.25	27.41	1580800
2006-05-30	27.20	27.20	26.37	26.42	2708200
2006-05-31	26.42	26.67	26.09	26.36	3118000
2006-06-01	26.27	26.85	26.14	26.75	2224100
2006-06-02	26.98	27.18	26.03	26.16	3585500
2006-06-05	26.29	26.29	24.76	24.81	5868700
2006-06-06	24.39	24.39	22.75	23.41	12906600
2006-06-07	23.56	24.02	23.08	23.31	4976200
2006-06-08	23.24	23.58	22.55	23.42	5683900
2006-06-09	23.52	24.04	23.35	23.87	5359700
2006-06-12	23.87	23.98	23.27	23.41	5395300
2006-06-13	23.20	23.84	23.05	23.40	6181500
2006-06-14	23.42	23.87	23.33	23.67	5166400
2006-06-15	23.51	25.02	23.51	24.89	4123800
2006-06-16	24.89	25.13	24.37	24.66	4970700
2006-06-19	24.70	24.95	23.91	24.01	3143200
2006-06-20	24.30	24.43	23.35	23.40	4567200
2006-06-21	23.39	24.42	23.35	24.15	3533500
2006-06-22	24.11	24.12	23.52	23.60	3667100
2006-06-23	23.55	23.92	23.31	23.66	2794000
2006-06-26	23.84	24.71	23.75	24.40	2519300
2006-06-27	24.65	24.65	23.45	23.45	4554900
2006-06-28	23.45	23.67	23.15	23.51	3150300
2006-06-29	23.63	24.29	23.15	24.28	4216000
2006-06-30	24.30	24.36	23.73	23.82	2790900
2006-07-03	24.30	24.30	23.54	23.85	1278200
2006-07-05	23.85	23.85	23.23	23.51	4149900
2006-07-06	23.47	24.04	23.40	23.81	3344700
2006-07-07	23.81	24.40	23.75	23.90	3853400
2006-07-10	23.94	24.10	23.47	23.50	1658900
2006-07-11	23.39	23.40	22.92	23.01	3374300
2006-07-12	23.19	23.25	22.73	22.83	3089700
2006-07-13	22.63	23.25	22.63	22.86	3162200
2006-07-14	20.40	21.32	20.29	21.20	13674900
2006-07-17	21.11	21.42	20.64	20.72	6768300
2006-07-18	20.64	20.84	19.72	20.00	9252300
2006-07-19	20.10	20.90	20.06	20.85	6578000
2006-07-20	20.84	21.00	19.90	20.00	6065000
2006-07-21	20.00	20.11	19.52	20.00	5320500
2006-07-24	20.01	20.42	19.90	20.15	5008700
2006-07-25	20.04	21.50	19.96	21.35	7538400
2006-07-26	21.20	21.33	20.53	21.22	5607000
2006-07-27	21.17	21.65	20.88	21.01	4953100
2006-07-28	21.26	22.06	21.26	21.83	2996000
2006-07-31	21.80	21.81	21.35	21.43	3177300
2006-08-01	21.00	21.20	20.60	21.16	5487700
2006-08-02	21.08	21.82	21.05	21.42	3436000
2006-08-03	21.22	22.90	21.04	22.62	4410000
2006-08-04	22.90	24.35	22.13	22.71	6439500
2006-08-07	22.55	23.18	22.29	22.77	2890700
2006-08-08	22.77	23.15	21.65	21.91	4324100
2006-08-09	21.47	21.85	20.63	20.69	6409200
2006-08-10	20.63	21.03	20.50	20.73	3874900
2006-08-11	20.67	20.74	20.11	20.35	3910500
2006-08-14	20.56	20.72	19.90	20.00	4789100
2006-08-15	20.46	20.99	20.15	20.70	4452300
2006-08-16	21.10	21.89	20.91	21.83	4412100
2006-08-17	21.68	22.34	21.53	21.80	4139800
2006-08-18	21.95	22.00	21.30	21.95	2838700
2006-08-21	21.95	21.96	21.23	21.46	3035100
2006-08-22	21.95	21.99	21.34	21.53	2646300
2006-08-23	21.75	21.79	20.85	21.02	2737700
2006-08-24	21.20	21.51	20.85	21.40	2028500
2006-08-25	21.35	21.52	21.06	21.28	1492300
2006-08-28	21.40	21.99	21.30	21.85	2000700
2006-08-29	21.85	21.96	21.21	21.88	2594300
2006-08-30	21.97	22.10	21.48	21.77	1892100
2006-08-31	21.70	22.19	21.54	21.93	2408400
2006-09-01	22.05	22.17	21.62	22.05	1955100
2006-09-05	22.14	22.28	21.61	21.80	1894300
2006-09-06	21.80	21.80	20.79	21.00	3644700
2006-09-07	20.65	21.63	20.37	21.21	4122000
2006-09-08	21.15	22.08	20.95	22.01	4514500
2006-09-11	21.81	22.59	21.50	22.35	3793800
2006-09-12	22.55	23.86	22.35	23.64	5727500
2006-09-13	23.85	23.85	23.37	23.65	3264100
2006-09-14	23.50	24.05	22.91	23.99	3108200
2006-09-15	24.65	25.24	24.09	24.34	5252900
2006-09-18	24.40	25.00	23.95	24.26	2937100
2006-09-19	24.26	24.69	23.64	24.06	3932600
2006-09-20	24.31	24.39	23.44	23.58	3446900
2006-09-21	23.60	23.91	22.92	23.07	4222600
2006-09-22	23.07	23.77	22.76	23.50	3298200
2006-09-25	23.78	24.50	23.30	24.39	3411800
2006-09-26	24.15	25.10	24.01	24.86	4583300
2006-09-27	25.00	25.43	24.25	24.61	4168100
2006-09-28	24.41	24.74	24.02	24.60	2673500
2006-09-29	24.70	25.06	23.95	23.95	4115400
2006-10-02	23.99	24.79	23.55	24.46	3626900
2006-10-03	24.17	24.29	23.50	23.54	4360600
2006-10-04	23.46	24.28	23.26	23.99	4444200
2006-10-05	24.00	24.30	23.42	23.86	2558700
2006-10-06	23.75	23.77	23.32	23.59	2149500
2006-10-09	23.45	24.15	23.20	23.84	2447300
2006-10-10	24.35	25.24	24.22	24.76	6642500
2006-10-11	24.71	25.00	24.00	24.19	3315900
2006-10-12	24.45	24.93	24.36	24.80	2835700
2006-10-13	24.35	24.44	23.77	23.89	3560400
2006-10-16	23.90	24.22	23.81	24.02	2897800
2006-10-17	23.99	24.04	23.46	23.54	3156900
2006-10-18	24.06	24.14	23.30	23.39	3375200
2006-10-19	23.74	23.84	23.09	23.48	2738200
2006-10-20	23.55	23.55	23.11	23.23	2012000
2006-10-23	23.50	23.60	22.77	23.02	2991300
2006-10-24	23.30	23.74	23.20	23.58	2424700
2006-10-25	23.68	24.22	23.30	23.97	3662400
2006-10-26	24.02	24.60	24.01	24.50	3648500
2006-10-27	24.52	24.52	23.60	23.75	2546400
2006-10-30	23.60	24.00	23.47	23.57	1763700
2006-10-31	23.79	23.79	23.13	23.43	2725900
2006-11-01	23.80	23.86	23.14	23.18	2959300
2006-11-02	23.18	23.42	22.95	23.02	2451100
2006-11-03	23.02	23.26	22.42	22.73	2695600
2006-11-06	23.10	23.17	22.76	22.89	2337900
2006-11-07	22.89	22.90	22.27	22.43	4495400
2006-11-08	22.20	22.38	21.63	22.00	4633100
2006-11-09	22.00	22.00	21.51	21.59	5169700
2006-11-10	21.69	22.51	21.56	22.47	5950000
2006-11-13	22.64	22.93	22.20	22.38	4772100
2006-11-14	23.80	24.64	22.95	24.50	13274200
2006-11-15	24.50	25.36	24.41	24.92	7082100
2006-11-16	24.96	25.54	24.69	24.95	5933800
2006-11-17	24.80	25.26	24.40	25.10	4481900
2006-11-20	25.15	25.25	24.52	24.66	3103200
2006-11-21	24.66	25.10	24.56	24.96	2215800
2006-11-22	25.05	25.82	25.03	25.63	3233600
2006-11-24	25.17	25.90	25.17	25.56	1111400
2006-11-27	25.57	25.81	24.95	25.01	3197300
2006-11-28	25.00	25.45	24.76	24.80	3486000
2006-11-29	24.95	25.60	24.91	25.39	3728300
2006-11-30	25.84	27.04	25.55	26.64	8830700
2006-12-01	26.60	26.94	26.10	26.59	4687000
2006-12-04	26.75	26.75	26.11	26.29	2893700
2006-12-05	26.30	27.10	26.30	26.63	4260700
2006-12-06	27.12	27.81	27.03	27.53	5543100
2006-12-07	27.60	27.70	26.71	27.21	5253300
2006-12-08	27.15	27.56	26.50	26.67	2865700
2006-12-11	26.67	27.12	26.59	26.77	1681000
2006-12-12	26.85	26.87	26.43	26.75	3723200
2006-12-13	26.90	27.30	26.72	26.78	3557000
2006-12-14	26.78	27.15	26.60	26.64	3138800
2006-12-15	27.03	27.30	26.86	27.12	4965900
2006-12-18	27.50	27.51	26.67	26.81	2454500
2006-12-19	26.75	26.86	26.17	26.47	3783400
2006-12-20	26.63	26.69	26.13	26.30	2928500
2006-12-21	26.32	26.42	26.01	26.21	1688400
2006-12-22	26.50	26.75	25.71	25.99	2079600
2006-12-26	25.80	26.23	25.80	26.11	1561900
2006-12-27	26.22	26.61	26.12	26.58	2706900
2006-12-28	26.37	26.91	26.19	26.60	2316400
2006-12-29	26.60	26.95	26.49	26.49	2061100
2007-01-03	26.29	26.71	25.71	26.04	4627000
2007-01-04	26.07	26.58	25.73	25.98	2648400
2007-01-05	26.15	26.25	25.69	25.84	2945700
2007-01-08	25.84	25.88	25.05	25.39	4056200
2007-01-09	25.55	25.75	25.34	25.47	2716300
2007-01-10	25.25	25.62	25.17	25.43	2882100
2007-01-11	25.45	26.07	25.39	25.97	2538500
2007-01-12	25.97	26.54	25.93	26.40	3409200
2007-01-16	26.60	26.74	25.96	26.35	5385700
2007-01-17	26.54	27.25	26.54	26.97	4949800
2007-01-18	27.06	27.36	26.83	27.09	3207300
2007-01-19	27.32	27.70	26.91	27.53	4137800
2007-01-22	27.53	27.62	26.83	27.13	2686000
2007-01-23	27.75	29.38	27.75	28.37	11517700
2007-01-24	28.23	28.85	27.90	28.75	4538400
2007-01-25	28.76	28.96	28.01	29.00	4829700
2007-01-26	28.35	28.50	27.58	27.82	4389500
2007-01-29	27.77	28.19	27.70	27.90	2286600
2007-01-30	28.10	28.28	27.77	27.82	2886600
2007-01-31	27.87	29.18	27.77	29.06	6846000
2007-02-01	29.22	30.31	29.12	29.90	7078000
2007-02-02	29.93	31.13	29.93	30.86	6089300
2007-02-05	30.87	30.90	29.93	30.35	3472300
2007-02-06	30.15	30.25	29.64	29.97	4070800
2007-02-07	30.18	30.18	29.47	29.64	3099200
2007-02-08	29.05	29.20	28.61	28.65	5145500
2007-02-09	28.66	28.80	27.74	28.05	3809600
2007-02-12	28.05	28.33	27.25	27.33	4715348
2007-02-13	27.48	28.10	27.45	27.86	3145991
2007-02-14	27.87	28.53	27.84	28.18	2947734
2007-02-15	28.23	28.55	28.19	28.29	2397600
2007-02-16	28.24	28.28	27.52	28.21	2412700
2007-02-20	28.15	28.70	28.01	28.47	4022300
2007-02-21	28.15	28.36	27.53	28.08	3078200
2007-02-22	28.26	28.26	27.12	27.32	3694200
2007-02-23	27.36	27.46	26.73	27.02	3683400
2007-02-26	27.02	27.26	26.56	26.83	2965955
2007-02-27	26.15	26.33	25.37	25.71	7248700
2007-02-28	25.71	25.84	25.05	25.36	5183100
2007-03-01	25.04	25.83	24.51	25.67	6259201
2007-03-02	25.68	25.77	25.25	25.31	5365400
2007-03-05	24.90	24.91	24.18	24.25	8617400
2007-03-06	24.80	24.98	24.32	24.56	5389500
2007-03-07	24.56	24.99	24.43	24.55	6695300
2007-03-08	24.56	25.07	24.53	24.78	5654800
2007-03-09	24.78	24.99	24.20	24.42	5618900
2007-03-12	24.31	24.35	23.02	23.17	9941200
2007-03-13	22.95	23.05	22.02	22.31	10604700
2007-03-14	22.31	22.99	22.03	22.80	8785400
2007-03-15	22.60	23.30	22.55	22.95	5100500
2007-03-16	23.09	23.38	22.78	22.83	5098495
2007-03-19	22.95	23.32	22.83	22.87	4512700
2007-03-20	22.88	23.07	22.55	22.85	4291472
2007-03-21	22.76	23.88	22.67	23.63	5726700
2007-03-22	24.00	24.12	23.35	23.52	5013000
2007-03-23	23.52	24.07	23.23	23.32	3836650
2007-03-26	23.39	23.43	22.66	22.79	5168300
2007-03-27	22.56	22.57	22.01	22.48	6862660
2007-03-28	22.29	22.29	21.81	22.05	8526500
2007-03-29	22.25	22.39	21.79	22.08	7181450
2007-03-30	22.00	22.34	21.81	22.00	5493600
2007-04-02	22.16	22.20	21.58	21.67	5717200
2007-04-03	21.76	22.20	21.58	21.79	6952300
2007-04-04	21.79	21.81	21.54	21.62	3484000
2007-04-05	21.61	22.08	21.45	22.01	4821379
2007-04-09	22.03	22.09	21.64	22.04	5635600
2007-04-10	22.00	22.16	21.51	21.70	7081630
2007-04-11	21.69	21.70	21.00	21.33	4973822
2007-04-12	21.25	21.96	21.02	21.87	5057528
2007-04-13	21.80	21.97	21.25	21.47	4860096
2007-04-16	21.60	21.92	21.43	21.68	5069965
2007-04-17	21.88	22.60	21.87	22.45	6666690
2007-04-18	22.44	23.49	22.01	23.04	7647018
2007-04-19	22.40	23.60	22.40	22.98	4937716
2007-04-20	23.30	23.52	23.12	23.39	6676544
2007-04-23	23.47	23.53	22.46	22.59	5544138
2007-04-24	22.67	22.77	22.07	22.53	6288838
2007-04-25	22.54	22.84	22.21	22.65	5082390
2007-04-26	22.80	23.60	22.73	23.49	5435016
2007-04-27	23.45	23.49	22.75	22.92	4894500
2007-04-30	22.92	23.00	22.12	22.18	7366414
2007-05-01	22.49	22.90	21.85	22.65	6500059
2007-05-02	22.59	22.88	22.55	22.74	4324610
2007-05-03	22.83	22.98	22.60	22.77	3045711
2007-05-04	22.82	22.86	22.22	22.41	3137227
2007-05-07	22.54	22.68	22.26	22.52	3617000
2007-05-08	22.52	22.63	22.06	22.53	2790600
2007-05-09	22.40	22.65	22.08	22.55	3748393
2007-05-10	22.46	22.47	21.94	22.05	4651539
2007-05-11	22.09	22.87	22.09	22.30	2189000
2007-05-14	22.38	22.47	22.05	22.20	3005840
2007-05-15	22.35	22.37	21.94	22.02	2622907
2007-05-16	22.05	22.18	21.75	22.17	2688090
2007-05-17	22.16	22.70	22.03	22.53	3851599
2007-05-18	22.65	22.65	22.26	22.55	3069250
2007-05-21	22.58	23.08	22.56	22.82	3218005
2007-05-22	22.83	23.90	22.77	23.75	4923343
2007-05-23	23.90	24.49	23.54	23.63	5272574
2007-05-24	23.63	24.35	23.40	23.58	5592722
2007-05-25	23.75	23.90	23.16	23.53	2658142
2007-05-29	23.53	23.79	23.17	23.43	2494800
2007-05-30	23.43	23.54	23.11	23.37	2974011
2007-05-31	23.50	23.63	23.24	23.37	4248200
2007-06-01	23.41	23.57	22.93	22.98	5277220
2007-06-04	23.21	23.38	22.76	23.28	3959400
2007-06-05	23.19	23.25	22.81	22.94	2528010
2007-06-06	22.94	22.94	22.43	22.44	3136775
2007-06-07	22.44	22.44	21.40	21.53	5754183
2007-06-08	21.55	22.01	21.39	21.96	4077074
2007-06-11	21.84	21.88	21.31	21.52	3424505
2007-06-12	21.39	21.50	20.86	21.15	4558522
2007-06-13	21.35	21.45	20.93	21.32	3620232
2007-06-14	21.17	21.49	20.96	21.36	3522161
2007-06-15	21.42	21.73	21.28	21.36	3821600
2007-06-18	21.38	21.55	21.14	21.26	3267400
2007-06-19	21.27	21.41	21.04	21.26	3000200
2007-06-20	21.26	21.35	20.87	21.01	3939500
2007-06-21	20.95	21.28	20.72	21.20	4365242
2007-06-22	21.10	21.18	20.71	20.85	4634556
2007-06-25	20.88	21.08	20.46	20.57	4253092
2007-06-26	20.53	20.77	20.12	20.17	4016100
2007-06-27	20.17	20.60	19.95	20.51	6353260
2007-06-28	20.30	20.44	20.06	20.19	4600156
2007-06-29	20.30	20.32	19.76	19.93	5153576
2007-07-02	19.93	19.93	19.47	19.75	6422331
2007-07-03	19.85	20.00	19.69	19.73	4621582
2007-07-05	19.87	20.02	19.57	19.69	4021600
2007-07-06	19.63	20.28	19.51	20.20	4803268
2007-07-09	20.13	20.28	19.78	19.79	3988032
2007-07-10	19.48	19.51	19.16	19.40	12528453
2007-07-11	19.33	19.70	19.17	19.56	7714300
2007-07-12	19.68	19.97	19.53	19.91	4145832
2007-07-13	19.92	20.75	19.86	20.43	7696704
2007-07-16	20.25	20.41	19.90	20.01	3705746
2007-07-17	19.90	20.03	19.50	19.55	5194248
2007-07-18	19.14	19.39	18.90	19.20	7878126
2007-07-19	19.29	19.63	19.28	19.41	3284860
2007-07-20	19.42	19.44	18.79	19.17	6629800
2007-07-23	19.20	19.28	18.30	18.38	5452700
2007-07-24	18.23	18.34	17.43	17.50	10271400
2007-07-25	17.70	17.79	17.03	17.48	9411700
2007-07-26	16.90	17.38	16.45	17.16	12647100
2007-07-27	17.03	17.56	16.60	16.61	11004700
2007-07-30	16.63	16.84	16.32	16.72	11757200
2007-07-31	16.80	17.16	16.31	16.32	9796900
2007-08-01	16.21	16.47	15.00	16.40	15101905
2007-08-02	16.58	17.28	16.43	17.15	11592900
2007-08-03	17.08	17.15	16.21	16.46	10941101
2007-08-06	16.32	16.89	15.84	16.86	12193800
2007-08-07	16.68	17.72	16.34	17.39	11318300
2007-08-08	17.47	18.94	17.47	18.59	16957600
2007-08-09	18.20	19.10	17.81	18.57	13014100
2007-08-10	18.24	18.30	17.27	17.44	9981200
2007-08-13	17.30	17.66	16.50	16.87	9700800
2007-08-14	16.87	17.00	16.56	16.74	10066300
2007-08-15	16.53	16.53	15.63	15.69	8513715
2007-08-16	15.30	16.89	14.90	15.97	18120700
2007-08-17	16.47	18.24	15.70	16.50	10229100
2007-08-20	16.56	16.72	16.11	16.55	5459100
2007-08-21	16.35	16.66	16.11	16.34	5281400
2007-08-22	16.67	16.96	15.88	16.38	5037400
2007-08-23	16.58	16.97	15.94	16.11	6935700
2007-08-24	16.10	16.26	15.80	16.01	3113500
2007-08-27	16.00	16.25	15.17	15.21	4478500
2007-08-28	15.10	15.12	14.40	14.75	8322800
2007-08-29	14.75	15.06	14.66	15.03	5308600
2007-08-30	14.79	14.95	14.46	14.56	5507500
2007-08-31	15.04	15.44	14.60	15.11	7054000
2007-09-04	14.96	15.56	14.82	15.41	4205966
2007-09-05	15.17	15.21	14.53	14.81	6649200
2007-09-06	14.77	14.95	14.53	14.58	5372500
2007-09-07	14.15	14.28	13.88	14.02	6747900
2007-09-10	14.07	14.15	13.61	13.69	5970300
2007-09-11	13.74	13.99	13.54	13.64	3956900
2007-09-12	13.60	14.05	13.43	13.80	7485000
2007-09-13	13.89	13.98	13.41	13.66	4442100
2007-09-14	13.49	14.40	13.46	14.35	4987400
2007-09-17	14.20	14.63	14.10	14.52	5052200
2007-09-18	14.63	15.50	14.37	15.30	9047400
2007-09-19	15.39	16.64	14.80	15.19	14242300
2007-09-20	15.06	15.10	13.98	14.08	8785200
2007-09-21	14.32	14.49	14.00	14.10	5922900
2007-09-24	14.12	14.20	13.52	13.56	8640268
2007-09-25	13.29	13.40	12.84	13.28	17866861
2007-09-26	13.40	13.55	12.80	12.86	5912490
2007-09-27	13.06	13.30	12.46	13.18	8981400
2007-09-28	13.15	13.41	12.78	12.81	7360800
2007-10-01	13.12	13.61	13.08	13.46	9147550
2007-10-02	13.59	14.75	13.55	14.34	13452100
2007-10-03	14.32	15.18	14.26	14.81	11580660
2007-10-04	14.83	15.02	14.00	14.39	6011800
2007-10-05	14.39	14.89	14.22	14.65	4901200
2007-10-08	14.65	14.72	14.20	14.34	3531872
2007-10-09	14.35	14.51	13.94	14.31	5187800
2007-10-10	14.15	14.65	14.14	14.37	4469200
2007-10-11	14.82	14.89	14.38	14.46	6636500
2007-10-12	14.54	14.54	13.89	14.10	5551405
2007-10-15	14.07	14.13	13.41	13.58	5601500
2007-10-16	13.30	13.36	12.79	12.86	6080621
2007-10-17	12.86	13.40	12.26	12.61	8791510
2007-10-18	12.48	12.53	12.00	12.20	10250200
2007-10-19	12.23	12.43	11.94	11.95	10437900
2007-10-22	11.72	13.04	11.68	12.77	11187300
2007-10-23	12.84	13.24	12.48	12.71	7910335
2007-10-24	12.68	13.15	12.00	12.34	18146700
2007-10-25	12.41	12.70	11.84	12.15	13703800
2007-10-26	12.56	12.92	12.29	12.87	7058500
2007-10-29	12.98	13.20	12.75	13.13	3942700
2007-10-30	13.05	13.29	12.75	13.15	4100900
2007-10-31	13.34	13.40	12.61	12.69	10539600
2007-11-01	11.75	12.30	11.70	12.03	12019128
2007-11-02	12.05	12.25	11.63	11.76	8844015
2007-11-05	11.42	11.83	11.37	11.53	7723028
2007-11-06	11.58	12.27	11.47	12.24	6725200
2007-11-07	12.00	12.20	11.83	11.86	5203900
2007-11-08	11.83	12.06	11.23	11.68	5597645
2007-11-09	11.28	12.24	11.28	12.03	5027310
2007-11-12	12.05	12.70	11.89	11.92	5664350
2007-11-13	12.10	12.55	12.06	12.43	5771050
2007-11-14	12.44	13.20	12.44	12.64	7326449
2007-11-15	12.56	12.81	12.25	12.32	4754470
2007-11-16	12.38	12.57	11.97	12.16	4846306
2007-11-19	12.00	12.14	11.21	11.25	8440002
2007-11-20	11.50	12.01	10.46	11.53	18473850
2007-11-21	11.46	11.46	10.87	10.96	8650257
2007-11-23	11.04	11.55	11.01	11.38	2802755
2007-11-26	11.40	11.41	10.57	10.58	8334535
2007-11-27	10.71	10.92	10.15	10.41	8769086
2007-11-28	10.53	10.99	10.47	10.69	8369614
2007-11-29	10.67	10.78	10.27	10.47	5957681
2007-11-30	10.78	12.15	10.77	11.97	16256721
2007-12-03	11.77	12.50	11.63	12.34	8662338
2007-12-04	12.24	12.48	12.02	12.02	6032105
2007-12-05	12.19	12.73	12.19	12.63	6588000
2007-12-06	12.63	14.29	12.50	14.12	15902010
2007-12-07	13.99	14.32	13.69	13.86	7319101