Historical Prices for DLTR

DLTR Stock Price History Table

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

Column Headings

Date: The specific date of the trading session.

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

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

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

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

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

Free Download Options

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

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

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

Date	Open	High	Low	Close	Volume
1995-03-09	1.09	1.12	1.09	1.11	2101524
1995-03-10	1.14	1.19	1.11	1.16	2831891
1995-03-13	1.19	1.19	1.15	1.15	982433
1995-03-14	1.19	1.20	1.15	1.17	1029499
1995-03-15	1.17	1.23	1.14	1.20	4978978
1995-03-16	1.23	1.25	1.17	1.17	900436
1995-03-17	1.17	1.20	1.17	1.17	1731025
1995-03-20	1.17	1.21	1.17	1.17	1727988
1995-03-21	1.19	1.22	1.18	1.18	3613896
1995-03-22	1.19	1.22	1.18	1.19	3474201
1995-03-23	1.20	1.20	1.18	1.19	2789381
1995-03-24	1.22	1.22	1.19	1.19	535997
1995-03-27	1.22	1.28	1.19	1.27	772876
1995-03-28	1.27	1.33	1.23	1.33	1257266
1995-03-29	1.33	1.38	1.23	1.28	1635359
1995-03-30	1.28	1.35	1.25	1.32	1085678
1995-03-31	1.35	1.38	1.30	1.35	552703
1995-04-03	1.38	1.50	1.37	1.45	3178105
1995-04-04	1.45	1.48	1.38	1.38	1746198
1995-04-05	1.38	1.45	1.38	1.44	1278529
1995-04-06	1.44	1.44	1.42	1.42	1328632
1995-04-07	1.44	1.44	1.37	1.42	747073
1995-04-10	1.37	1.42	1.37	1.42	214098
1995-04-11	1.42	1.43	1.38	1.43	83500
1995-04-12	1.40	1.43	1.40	1.40	1741656
1995-04-13	1.40	1.43	1.40	1.43	30359
1995-04-17	1.43	1.44	1.40	1.40	200429
1995-04-18	1.40	1.43	1.38	1.38	991531
1995-04-19	1.43	1.43	1.38	1.43	145769
1995-04-20	1.41	1.42	1.37	1.37	176129
1995-04-21	1.37	1.42	1.37	1.37	252051
1995-04-24	1.37	1.37	1.37	1.37	6059
1995-04-25	1.37	1.39	1.34	1.35	911052
1995-04-26	1.34	1.37	1.33	1.34	352274
1995-04-27	1.34	1.40	1.34	1.40	1198050
1995-04-28	1.38	1.50	1.37	1.48	850317
1995-05-01	1.45	1.55	1.45	1.53	944465
1995-05-02	1.55	1.63	1.53	1.58	1327114
1995-05-03	1.63	1.63	1.58	1.61	280908
1995-05-04	1.58	1.61	1.58	1.61	59216
1995-05-05	1.58	1.61	1.56	1.61	718216
1995-05-08	1.56	1.61	1.56	1.59	133619
1995-05-09	1.61	1.61	1.56	1.59	59216
1995-05-10	1.56	1.61	1.56	1.61	10616
1995-05-11	1.56	1.60	1.56	1.56	21247
1995-05-12	1.56	1.66	1.56	1.66	508674
1995-05-15	1.65	1.71	1.65	1.66	572447
1995-05-16	1.70	1.71	1.66	1.69	1141857
1995-05-17	1.68	1.69	1.68	1.69	739479
1995-05-18	1.66	1.67	1.51	1.55	1240560
1995-05-19	1.58	1.58	1.56	1.58	103244
1995-05-22	1.56	1.58	1.53	1.53	156385
1995-05-23	1.53	1.58	1.53	1.58	204985
1995-05-24	1.58	1.58	1.42	1.45	1000643
1995-05-25	1.50	1.50	1.45	1.45	18209
1995-05-26	1.50	1.50	1.45	1.50	50103
1995-05-30	1.47	1.50	1.45	1.45	81982
1995-05-31	1.45	1.48	1.45	1.48	119950
1995-06-01	1.50	1.50	1.45	1.45	136657
1995-06-02	1.45	1.50	1.45	1.47	39472
1995-06-05	1.50	1.51	1.45	1.50	195873
1995-06-06	1.53	1.53	1.50	1.50	127544
1995-06-07	1.51	1.56	1.50	1.56	558778
1995-06-08	1.56	1.66	1.56	1.65	446421
1995-06-09	1.65	1.66	1.61	1.63	332530
1995-06-12	1.66	1.66	1.63	1.65	215616
1995-06-13	1.66	1.66	1.63	1.63	28841
1995-06-14	1.63	1.65	1.63	1.63	36434
1995-06-15	1.66	1.66	1.63	1.63	24284
1995-06-16	1.63	1.66	1.63	1.65	10616
1995-06-19	1.63	1.65	1.56	1.57	373536
1995-06-20	1.61	1.61	1.58	1.60	180685
1995-06-21	1.59	1.61	1.58	1.58	80463
1995-06-22	1.56	1.58	1.55	1.58	781989
1995-06-23	1.58	1.68	1.55	1.65	479818
1995-06-26	1.65	1.65	1.64	1.64	33397
1995-06-27	1.64	1.68	1.64	1.68	51622
1995-06-28	1.64	1.70	1.64	1.70	167016
1995-06-29	1.70	1.70	1.65	1.70	85019
1995-06-30	1.71	1.77	1.70	1.75	437308
1995-07-03	1.75	1.75	1.75	1.75	7578
1995-07-05	1.75	1.76	1.72	1.76	1102384
1995-07-06	1.78	1.84	1.75	1.80	589153
1995-07-07	1.83	1.83	1.78	1.80	217135
1995-07-10	1.83	1.83	1.78	1.78	60734
1995-07-11	1.83	1.91	1.83	1.91	384167
1995-07-12	1.91	1.91	1.88	1.91	28841
1995-07-13	1.93	1.99	1.91	1.99	475262
1995-07-14	1.99	1.99	1.96	1.99	92613
1995-07-17	1.99	2.03	1.96	1.98	200429
1995-07-18	2.03	2.03	1.98	2.01	171573
1995-07-19	2.01	2.01	1.93	1.93	223210
1995-07-20	1.93	1.93	1.91	1.91	10616
1995-07-21	1.91	1.94	1.91	1.93	901955
1995-07-24	1.93	1.93	1.91	1.93	142732
1995-07-25	1.96	1.96	1.91	1.91	276351
1995-07-26	1.96	1.96	1.93	1.96	385671
1995-07-27	1.98	1.98	1.93	1.98	89575
1995-07-28	1.98	1.98	1.93	1.93	276351
1995-07-31	1.93	2.01	1.93	1.99	145769
1995-08-01	1.98	2.01	1.96	2.01	1225373
1995-08-02	1.98	1.98	1.96	1.96	24284
1995-08-03	1.96	1.97	1.96	1.97	221691
1995-08-04	1.96	1.96	1.93	1.93	160941
1995-08-07	1.89	1.93	1.89	1.89	86538
1995-08-08	1.89	1.92	1.89	1.92	7578
1995-08-09	1.89	1.94	1.89	1.91	28841
1995-08-10	1.94	1.94	1.89	1.92	16691
1995-08-11	1.89	1.94	1.86	1.86	273314
1995-08-14	1.86	1.86	1.79	1.79	218639
1995-08-15	1.81	1.81	1.81	1.81	4541
1995-08-16	1.79	1.80	1.79	1.79	343161
1995-08-17	1.78	1.82	1.78	1.82	276351
1995-08-18	1.83	1.98	1.83	1.98	466149
1995-08-21	2.01	2.01	1.96	2.01	136657
1995-08-22	1.96	2.01	1.96	2.01	62253
1995-08-23	1.96	1.97	1.89	1.92	1399998
1995-08-24	1.89	2.00	1.88	1.97	14751695
1995-08-25	1.97	2.01	1.94	1.98	1746198
1995-08-28	1.94	1.98	1.94	1.94	356830
1995-08-29	1.94	1.98	1.91	1.94	1624728
1995-08-30	1.91	1.96	1.91	1.94	548147
1995-08-31	1.96	2.01	1.93	1.96	967246
1995-09-01	1.96	2.03	1.96	1.96	57697
1995-09-05	1.96	2.00	1.96	1.99	305208
1995-09-06	1.96	2.03	1.96	2.01	139694
1995-09-07	1.98	2.03	1.98	1.98	235345
1995-09-08	1.98	2.03	1.98	1.99	526899
1995-09-11	1.99	2.03	1.99	2.02	12134
1995-09-12	1.99	2.03	1.99	1.99	393265
1995-09-13	2.01	2.02	1.99	1.99	258126
1995-09-14	1.99	2.06	1.99	2.03	596747
1995-09-15	2.06	2.09	2.01	2.08	431233
1995-09-18	2.09	2.09	2.04	2.04	65291
1995-09-19	2.04	2.21	2.04	2.21	1601947
1995-09-20	2.19	2.29	2.19	2.21	959652
1995-09-21	2.19	2.39	2.19	2.29	2939707
1995-09-22	2.26	2.26	2.12	2.20	739479
1995-09-25	2.16	2.19	2.16	2.19	1135782
1995-09-26	2.21	2.21	2.16	2.20	390227
1995-09-27	2.16	2.16	1.93	2.04	1775054
1995-09-28	2.07	2.19	2.07	2.14	1096309
1995-09-29	2.14	2.24	2.14	2.24	706066
1995-10-02	2.23	2.26	2.21	2.26	542072
1995-10-03	2.21	2.21	2.03	2.11	1099347
1995-10-04	2.07	2.07	1.93	1.99	1895020
1995-10-05	1.96	2.06	1.96	2.01	306711
1995-10-06	2.01	2.07	2.01	2.03	772876
1995-10-09	2.03	2.06	1.96	1.98	715179
1995-10-10	1.96	1.96	1.94	1.94	438827
1995-10-11	1.98	1.98	1.94	1.98	22766
1995-10-12	1.94	1.99	1.94	1.98	1269416
1995-10-13	1.96	2.01	1.96	2.01	938390
1995-10-16	2.01	2.01	1.94	1.98	886767
1995-10-17	1.93	1.98	1.91	1.92	198910
1995-10-18	1.94	1.94	1.91	1.94	16691
1995-10-19	1.91	1.94	1.91	1.94	16691
1995-10-20	1.94	1.94	1.91	1.94	264201
1995-10-23	1.94	1.94	1.91	1.91	177648
1995-10-24	1.94	1.94	1.88	1.88	62253
1995-10-25	1.91	1.91	1.88	1.89	990012
1995-10-26	1.88	1.91	1.84	1.88	1175269
1995-10-27	1.81	1.81	1.76	1.77	572447
1995-10-30	1.79	1.79	1.75	1.79	252051
1995-10-31	1.81	1.81	1.73	1.78	748591
1995-11-01	1.73	1.76	1.63	1.75	1436448
1995-11-02	1.76	1.81	1.73	1.80	3307169
1995-11-03	1.81	1.81	1.79	1.81	654444
1995-11-06	1.78	1.81	1.78	1.78	147273
1995-11-07	1.81	1.81	1.78	1.78	706066
1995-11-08	1.79	1.81	1.78	1.78	217135
1995-11-09	1.78	1.83	1.77	1.77	1198050
1995-11-10	1.76	1.76	1.71	1.71	754666
1995-11-13	1.70	1.70	1.68	1.68	151829
1995-11-14	1.70	1.73	1.68	1.70	1682425
1995-11-15	1.70	1.73	1.69	1.71	110838
1995-11-16	1.70	1.73	1.70	1.70	103244
1995-11-17	1.73	1.78	1.71	1.78	157904
1995-11-20	1.78	1.78	1.73	1.77	259645
1995-11-21	1.78	1.78	1.73	1.78	640775
1995-11-22	1.73	1.78	1.73	1.78	12134
1995-11-24	1.73	1.78	1.73	1.78	719735
1995-11-27	1.73	1.76	1.73	1.73	127544
1995-11-28	1.73	1.75	1.73	1.75	204985
1995-11-29	1.76	1.79	1.75	1.75	141213
1995-11-30	1.75	1.84	1.75	1.84	329492
1995-12-01	1.84	1.89	1.83	1.88	539034
1995-12-04	1.89	1.93	1.89	1.91	255089
1995-12-05	1.98	2.06	1.94	1.98	827551
1995-12-06	2.03	2.03	1.94	1.94	286983
1995-12-07	1.99	1.99	1.94	1.95	425158
1995-12-08	1.98	1.98	1.88	1.89	740998
1995-12-11	1.88	1.89	1.88	1.89	106282
1995-12-12	1.88	1.93	1.88	1.88	592191
1995-12-13	1.88	1.93	1.88	1.88	1024943
1995-12-14	1.88	1.93	1.88	1.88	235345
1995-12-15	1.93	1.93	1.83	1.86	478299
1995-12-18	1.81	1.83	1.70	1.75	1814541
1995-12-19	1.71	1.71	1.57	1.57	1548806
1995-12-20	1.60	1.63	1.53	1.56	2210844
1995-12-21	1.56	1.56	1.51	1.53	2550983
1995-12-22	1.56	1.56	1.45	1.45	508674
1995-12-26	1.48	1.50	1.45	1.49	4854471
1995-12-27	1.53	1.66	1.52	1.64	3032321
1995-12-28	1.66	1.68	1.63	1.68	851836
1995-12-29	1.68	1.68	1.63	1.63	441865
1996-01-02	1.66	1.66	1.61	1.65	4887869
1996-01-03	1.65	1.68	1.61	1.68	101725
1996-01-04	1.70	1.89	1.70	1.83	1141857
1996-01-05	1.88	1.89	1.83	1.89	1245116
1996-01-08	1.88	1.88	1.85	1.85	12134
1996-01-09	1.89	1.89	1.83	1.83	590672
1996-01-10	1.88	1.88	1.81	1.82	1406073
1996-01-11	1.79	1.84	1.79	1.79	2651205
1996-01-12	1.86	1.86	1.79	1.85	346199
1996-01-15	1.85	1.88	1.84	1.85	1563993
1996-01-16	1.89	1.94	1.89	1.94	573966
1996-01-17	2.06	2.12	2.04	2.04	4315421
1996-01-18	2.07	2.09	2.03	2.09	2049887
1996-01-19	2.09	2.09	2.06	2.06	668113
1996-01-22	2.09	2.09	2.06	2.09	324936
1996-01-23	2.11	2.27	2.11	2.27	2960955
1996-01-24	2.17	2.39	2.16	2.35	2200228
1996-01-25	2.32	2.47	2.32	2.34	2271594
1996-01-26	2.37	2.39	2.30	2.37	1706725
1996-01-29	2.34	2.37	2.27	2.30	1457696
1996-01-30	2.26	2.32	2.26	2.30	297599
1996-01-31	2.26	2.32	2.26	2.32	716698
1996-02-01	2.29	2.30	2.26	2.26	845761
1996-02-02	2.26	2.27	2.19	2.21	853355
1996-02-05	2.26	2.26	2.21	2.23	1190457
1996-02-06	2.27	2.37	2.26	2.37	1673313
1996-02-07	2.37	2.39	2.29	2.30	1680906
1996-02-08	2.29	2.34	2.27	2.27	870061
1996-02-09	2.26	2.30	2.26	2.30	53141
1996-02-12	2.30	2.39	2.30	2.35	532959
1996-02-13	2.32	2.35	2.29	2.30	481337
1996-02-14	2.29	2.31	2.29	2.30	757689
1996-02-15	2.34	2.34	2.29	2.33	498043
1996-02-16	2.29	2.32	2.29	2.30	356830
1996-02-20	2.32	2.34	2.29	2.29	68328
1996-02-21	2.30	2.31	2.29	2.29	86538
1996-02-22	2.32	2.34	2.27	2.34	341642
1996-02-23	2.29	2.30	2.29	2.30	502599
1996-02-26	2.34	2.34	2.29	2.29	605844
1996-02-27	2.28	2.30	2.27	2.28	1778091
1996-02-28	2.30	2.30	2.28	2.29	932315
1996-02-29	2.30	2.49	2.30	2.49	2046864
1996-03-01	2.45	2.52	2.42	2.45	1857051
1996-03-04	2.49	2.63	2.42	2.62	1231448
1996-03-05	2.65	2.67	2.59	2.59	935352
1996-03-06	2.57	2.65	2.55	2.58	432752
1996-03-07	2.59	2.68	2.58	2.63	379596
1996-03-08	2.54	2.57	2.47	2.49	587634
1996-03-11	2.47	2.62	2.47	2.58	841205
1996-03-12	2.58	2.65	2.52	2.52	1261823
1996-03-13	2.56	2.63	2.54	2.62	245976
1996-03-14	2.65	2.78	2.60	2.72	1674831
1996-03-15	2.65	2.83	2.65	2.80	2415845
1996-03-18	2.83	2.98	2.83	2.91	3290463
1996-03-19	2.98	3.05	2.91	2.96	4268340
1996-03-20	2.96	2.98	2.77	2.83	1926898
1996-03-21	2.83	3.01	2.83	3.01	3082439
1996-03-22	3.00	3.03	2.88	2.90	2330810
1996-03-25	2.91	2.93	2.86	2.86	138175
1996-03-26	2.90	2.90	2.86	2.87	522343
1996-03-27	2.90	2.98	2.90	2.96	848799
1996-03-28	2.96	2.96	2.93	2.96	1895020
1996-03-29	2.96	2.98	2.90	2.90	555741
1996-04-01	2.90	2.95	2.90	2.91	860949
1996-04-02	2.90	2.95	2.90	2.90	824514
1996-04-03	2.95	2.95	2.86	2.90	703029
1996-04-04	2.90	2.98	2.88	2.98	1228410
1996-04-08	2.93	2.95	2.90	2.95	288501
1996-04-09	2.93	3.13	2.93	3.13	1538174
1996-04-10	3.13	3.22	3.06	3.08	1747716
1996-04-11	3.11	3.11	2.96	2.96	308230
1996-04-12	2.96	3.05	2.96	3.03	1131240
1996-04-15	3.01	3.06	3.00	3.06	62253
1996-04-16	3.00	3.06	3.00	3.04	326455
1996-04-17	3.06	3.06	3.00	3.00	191316
1996-04-18	3.06	3.10	3.00	3.10	320380
1996-04-19	3.05	3.24	3.05	3.23	1592849
1996-04-22	3.28	3.53	3.15	3.25	1705799
1996-04-23	3.25	3.35	3.14	3.16	969823
1996-04-24	3.24	3.30	3.15	3.27	1235057
1996-04-25	3.28	3.31	3.24	3.24	810880
1996-04-26	3.48	3.73	3.26	3.32	2736372
1996-04-29	3.33	3.41	3.24	3.26	1654171
1996-04-30	3.31	3.33	3.24	3.31	189307
1996-05-01	3.33	3.33	3.30	3.31	119454
1996-05-02	3.26	3.33	3.14	3.21	353301
1996-05-03	3.16	3.33	3.16	3.24	515281
1996-05-06	3.33	3.33	3.24	3.33	248022
1996-05-07	3.24	3.33	3.24	3.24	814930
1996-05-08	3.24	3.28	3.24	3.26	376589
1996-05-09	3.24	3.31	3.24	3.31	160957
1996-05-10	3.31	3.38	3.31	3.35	218659
1996-05-13	3.38	3.70	3.31	3.70	844293
1996-05-14	3.63	3.73	3.48	3.56	699526
1996-05-15	3.58	3.58	3.48	3.56	150832
1996-05-16	3.48	3.56	3.46	3.51	518319
1996-05-17	3.46	3.56	3.46	3.56	308761
1996-05-20	3.56	3.80	3.46	3.73	734963
1996-05-21	3.65	4.00	3.65	3.96	944510
1996-05-22	3.98	3.98	3.73	3.75	388739
1996-05-23	3.83	3.83	3.73	3.73	37452
1996-05-24	3.73	3.83	3.73	3.83	79967
1996-05-28	3.83	3.83	3.65	3.83	742041
1996-05-29	3.75	4.00	3.75	3.98	1565082
1996-05-30	4.00	4.45	3.95	4.15	3934990
1996-05-31	4.22	4.37	3.98	4.20	2196790
1996-06-03	4.25	4.27	4.05	4.20	710663
1996-06-04	4.20	4.20	3.90	3.96	985010
1996-06-05	4.00	4.00	3.85	3.88	751153
1996-06-06	3.85	3.88	3.70	3.78	594246
1996-06-07	3.63	3.70	3.56	3.61	305724
1996-06-10	3.65	3.75	3.63	3.64	640811
1996-06-11	3.56	3.65	3.41	3.46	14775220
1996-06-12	3.43	3.46	3.43	3.44	1112565
1996-06-13	3.46	3.46	3.21	3.22	2423560
1996-06-14	3.21	3.38	3.21	3.26	4051407
1996-06-17	3.26	3.28	3.21	3.21	1863729
1996-06-18	3.21	3.21	3.11	3.14	1396024
1996-06-19	3.12	3.26	3.12	3.24	2288908
1996-06-20	3.24	3.24	3.09	3.12	1054863
1996-06-21	3.16	3.19	3.09	3.16	880733
1996-06-24	3.11	3.16	3.06	3.06	1235057
1996-06-25	3.06	3.14	2.94	2.94	1555979
1996-06-26	2.94	2.99	2.94	2.96	1376787
1996-06-27	3.01	3.16	2.96	3.14	1999383
1996-06-28	3.21	3.31	3.01	3.14	1650121
1996-07-01	3.21	3.21	3.09	3.16	2653357
1996-07-02	3.16	3.16	3.09	3.14	258147
1996-07-03	3.16	3.24	3.12	3.17	2151238
1996-07-05	3.09	3.17	2.89	2.96	1773626
1996-07-08	2.91	3.01	2.91	2.94	473769
1996-07-09	2.91	2.94	2.64	2.82	5140695
1996-07-10	2.77	2.91	2.69	2.72	2663482
1996-07-11	2.79	2.84	2.72	2.77	945533
1996-07-12	2.72	2.79	2.69	2.74	407966
1996-07-15	2.79	2.79	2.57	2.57	2529852
1996-07-16	2.54	2.59	2.27	2.47	2362810
1996-07-17	2.49	2.64	2.42	2.59	2386098
1996-07-18	2.84	2.84	2.64	2.64	2298020
1996-07-19	2.64	2.72	2.62	2.62	1274545
1996-07-22	2.62	2.82	2.62	2.79	1060938
1996-07-23	2.79	2.79	2.69	2.79	2559215
1996-07-24	2.62	2.82	2.52	2.77	1767551
1996-07-25	2.74	2.91	2.72	2.84	586146
1996-07-26	2.84	2.94	2.67	2.79	2282843
1996-07-29	2.79	2.94	2.74	2.86	347226
1996-07-30	2.86	2.86	2.77	2.84	418091
1996-07-31	2.84	2.86	2.77	2.86	137669
1996-08-01	2.77	3.01	2.77	2.91	736978
1996-08-02	3.06	3.06	2.94	2.94	3194964
1996-08-05	2.96	3.04	2.86	2.86	709651
1996-08-06	2.86	2.94	2.86	2.91	478841
1996-08-07	2.91	3.04	2.85	2.96	381651
1996-08-08	3.06	3.28	3.01	3.21	1973058
1996-08-09	3.26	3.47	3.19	3.26	2136051
1996-08-12	3.26	3.33	3.26	3.26	338114
1996-08-13	3.24	3.31	3.19	3.19	811893
1996-08-14	3.21	3.26	3.19	3.24	190319
1996-08-15	3.24	3.48	3.19	3.48	628661
1996-08-16	3.41	3.48	3.41	3.41	101229
1996-08-19	3.51	3.59	3.41	3.56	967798
1996-08-20	3.58	3.58	3.51	3.53	1101427
1996-08-21	3.56	3.56	3.33	3.38	716738
1996-08-22	3.38	3.43	3.38	3.43	24289
1996-08-23	3.43	3.43	3.36	3.41	81992
1996-08-26	3.16	3.33	3.16	3.31	266236
1996-08-27	3.31	3.36	3.26	3.32	142732
1996-08-28	3.31	3.48	3.30	3.33	1846516
1996-08-29	3.33	3.38	3.16	3.16	437329
1996-08-30	3.19	3.19	3.11	3.16	91104
1996-09-03	3.06	3.11	3.01	3.01	67817
1996-09-04	2.96	3.04	2.94	3.04	836193
1996-09-05	3.01	3.43	2.96	3.19	2376985
1996-09-06	3.11	3.26	3.11	3.22	1032588
1996-09-09	3.26	3.27	3.16	3.19	434291
1996-09-10	3.19	3.21	3.06	3.11	522369
1996-09-11	3.01	3.26	3.01	3.26	662073
1996-09-12	3.21	3.43	3.21	3.36	1305922
1996-09-13	3.51	3.51	3.41	3.47	1348447
1996-09-16	3.43	3.67	3.43	3.58	1619746
1996-09-17	3.53	3.65	3.46	3.57	1886004
1996-09-18	3.58	3.65	3.51	3.58	796716
1996-09-19	3.63	3.70	3.58	3.61	843280
1996-09-20	3.61	3.82	3.61	3.75	1378812
1996-09-23	3.78	3.83	3.65	3.83	1357560
1996-09-24	3.80	3.88	3.73	3.83	556783
1996-09-25	3.80	3.99	3.80	3.93	1137877
1996-09-26	3.95	4.14	3.93	4.07	2203878
1996-09-27	4.12	4.15	4.03	4.03	1120665
1996-09-30	4.10	4.10	3.74	3.80	3668743
1996-10-01	3.85	3.98	3.78	3.78	784566
1996-10-02	3.78	3.83	3.53	3.70	1006273
1996-10-03	3.70	4.00	3.70	3.88	3093724
1996-10-04	3.83	3.89	3.83	3.89	128567
1996-10-07	3.89	3.89	3.84	3.89	722813
1996-10-08	3.86	3.94	3.84	3.88	1418299
1996-10-09	3.88	3.89	3.70	3.73	1159130
1996-10-10	3.65	3.75	3.65	3.69	630686
1996-10-11	3.73	3.73	3.63	3.70	547671
1996-10-14	3.70	3.75	3.63	3.74	821005
1996-10-15	3.70	3.75	3.36	3.58	2375973
1996-10-16	3.56	3.61	3.46	3.51	673211
1996-10-17	3.51	3.61	3.51	3.58	109329
1996-10-18	3.61	3.65	3.56	3.61	20239
1996-10-21	3.58	3.61	3.48	3.58	510219
1996-10-22	3.68	3.93	3.63	3.86	3138274
1996-10-23	3.88	4.10	3.80	3.99	3261778
1996-10-24	4.00	4.00	3.95	3.95	224734
1996-10-25	3.98	4.07	3.95	4.05	449479
1996-10-28	4.05	4.22	3.93	3.95	1110540
1996-10-29	4.00	4.00	3.70	3.74	1332247
1996-10-30	3.70	3.83	3.70	3.82	1939656
1996-10-31	3.75	3.83	3.73	3.73	985010
1996-11-01	3.78	3.78	3.56	3.67	1053850
1996-11-04	3.63	3.78	3.63	3.75	1424364
1996-11-05	3.75	3.84	3.73	3.75	1763501
1996-11-06	3.85	4.00	3.85	3.88	816966
1996-11-07	3.89	3.95	3.80	3.80	709651
1996-11-08	3.83	3.90	3.80	3.88	1024488
1996-11-11	3.90	4.03	3.88	4.00	996148
1996-11-12	3.95	4.20	3.95	4.15	1249232
1996-11-13	4.15	4.25	4.07	4.21	368489
1996-11-14	4.17	4.20	3.98	4.07	645873
1996-11-15	4.10	4.10	4.03	4.09	694463
1996-11-18	4.05	4.12	4.03	4.05	502119
1996-11-19	4.15	4.15	4.07	4.14	142732
1996-11-20	4.15	4.20	3.95	4.17	2371923
1996-11-21	4.15	4.15	3.90	3.93	2277780
1996-11-22	3.98	3.98	3.51	3.65	3388321
1996-11-25	3.65	3.68	3.58	3.63	688388
1996-11-26	3.73	3.80	3.65	3.75	1001200
1996-11-27	3.75	3.80	3.75	3.80	303699
1996-11-29	3.75	3.80	3.75	3.78	227772
1996-12-02	3.80	3.80	3.51	3.56	2479237
1996-12-03	3.68	3.73	3.56	3.65	1752364
1996-12-04	3.63	3.70	3.56	3.61	1322122
1996-12-05	3.61	3.65	3.58	3.58	240934
1996-12-06	3.43	3.61	3.43	3.51	877705
1996-12-09	3.53	3.53	3.48	3.49	1353510
1996-12-10	3.49	3.51	3.33	3.36	1942693
1996-12-11	3.24	3.31	3.04	3.21	3501700
1996-12-12	3.28	3.36	3.19	3.24	489969
1996-12-13	3.16	3.33	3.11	3.31	1976096
1996-12-16	3.33	3.38	3.14	3.14	1389949
1996-12-17	3.06	3.26	2.99	3.26	5051615
1996-12-18	3.28	3.38	3.25	3.36	1161155
1996-12-19	3.38	3.51	3.33	3.51	1269482
1996-12-20	3.51	3.53	3.43	3.53	509206
1996-12-23	3.53	3.56	3.43	3.48	770391
1996-12-24	3.47	3.56	3.47	3.56	1264420
1996-12-26	3.58	3.70	3.51	3.65	689401
1996-12-27	3.70	3.73	3.65	3.73	226759
1996-12-30	3.73	3.84	3.68	3.78	1068025
1996-12-31	3.78	3.80	3.67	3.78	2021648
1997-01-02	3.74	3.78	3.58	3.65	1276570
1997-01-03	3.78	3.88	3.75	3.86	3464248
1997-01-06	3.88	3.88	3.78	3.85	1264420
1997-01-07	3.83	3.88	3.83	3.85	911108
1997-01-08	3.88	3.93	3.75	3.90	4589976
1997-01-09	3.91	4.32	3.90	4.11	4439144
1997-01-10	3.95	4.15	3.90	4.12	2123901
1997-01-13	4.03	4.15	3.93	4.10	1141927
1997-01-14	4.09	4.15	3.98	4.10	1538767
1997-01-15	4.05	4.15	4.05	4.15	1676446
1997-01-16	4.10	4.15	4.07	4.15	2445825
1997-01-17	4.10	4.20	4.10	4.12	1730099
1997-01-20	4.12	4.32	4.12	4.30	2440762
1997-01-21	4.32	4.49	4.30	4.47	2733334
1997-01-22	4.45	4.49	4.22	4.27	2916567
1997-01-23	4.30	4.30	4.20	4.20	4112147
1997-01-24	4.15	4.20	4.00	4.00	1691624
1997-01-27	4.03	4.15	4.03	4.10	1662271
1997-01-28	4.15	4.15	4.10	4.15	1308960
1997-01-29	4.15	4.15	4.03	4.07	2054048
1997-01-30	4.07	4.20	4.05	4.20	745078
1997-01-31	4.12	4.27	4.12	4.17	1030563
1997-02-03	4.15	4.20	4.15	4.17	1417277
1997-02-04	4.15	4.17	4.12	4.15	403916
1997-02-05	4.15	4.20	4.12	4.16	588171
1997-02-06	4.16	4.20	4.14	4.19	237897
1997-02-07	4.20	4.20	4.12	4.12	1502317
1997-02-10	4.17	4.17	4.11	4.15	1332247
1997-02-11	4.10	4.25	4.07	4.21	848343
1997-02-12	4.20	4.30	4.19	4.26	991085
1997-02-13	4.30	4.37	4.22	4.35	1026513
1997-02-14	4.32	4.36	4.30	4.36	108317
1997-02-18	4.32	4.40	4.32	4.38	281424
1997-02-19	4.35	4.42	4.35	4.38	200434
1997-02-20	4.35	4.37	4.30	4.32	297624
1997-02-21	4.30	4.35	4.25	4.25	348239
1997-02-24	4.22	4.25	4.17	4.21	353301
1997-02-25	4.17	4.25	4.05	4.07	471744
1997-02-26	4.01	4.05	3.98	4.00	1540792
1997-02-27	4.00	4.03	3.98	4.03	239922
1997-02-28	3.98	4.03	3.80	3.88	595258
1997-03-03	3.88	3.91	3.86	3.89	274336
1997-03-04	3.93	4.07	3.85	4.05	598296
1997-03-05	4.07	4.24	4.03	4.15	1533704
1997-03-06	4.17	4.17	4.11	4.15	190319
1997-03-07	4.15	4.15	4.03	4.05	234859
1997-03-10	4.00	4.00	3.85	3.85	805828
1997-03-11	3.83	3.88	3.75	3.80	476806
1997-03-12	3.79	3.82	3.67	3.67	915158
1997-03-13	3.67	3.70	3.56	3.61	3164599
1997-03-14	3.58	3.61	3.58	3.59	1108515
1997-03-17	3.53	3.53	3.36	3.42	3385283
1997-03-18	3.46	3.46	3.30	3.31	1026513
1997-03-19	3.28	3.36	3.19	3.36	1387924
1997-03-20	3.31	3.65	3.31	3.65	1129777
1997-03-21	3.59	3.73	3.58	3.70	544644
1997-03-24	3.70	3.70	3.61	3.61	435304
1997-03-25	3.65	3.65	3.58	3.64	232834
1997-03-26	3.58	3.65	3.54	3.61	460606
1997-03-27	3.65	3.65	3.59	3.65	89079
1997-03-31	3.61	3.68	3.58	3.65	611448
1997-04-01	3.70	3.98	3.70	3.98	1899156
1997-04-02	3.93	3.95	3.73	3.85	2294993
1997-04-03	4.05	4.10	3.83	3.85	2603755
1997-04-04	3.88	3.95	3.82	3.90	1978121
1997-04-07	3.95	3.95	3.88	3.88	343176
1997-04-08	3.88	4.03	3.88	3.96	762291
1997-04-09	3.94	3.94	3.86	3.86	364439
1997-04-10	3.91	3.95	3.85	3.95	658023
1997-04-11	3.85	3.88	3.83	3.83	470741
1997-04-14	3.84	3.95	3.80	3.90	413029
1997-04-15	3.90	3.99	3.88	3.93	399876
1997-04-16	3.89	3.96	3.88	3.95	1078150
1997-04-17	3.95	3.96	3.83	3.83	957673
1997-04-18	3.83	3.84	3.59	3.61	2294993
1997-04-21	3.68	3.68	3.59	3.61	899970
1997-04-22	3.61	3.67	3.51	3.56	742041
1997-04-23	3.53	3.59	3.50	3.50	692438
1997-04-24	3.70	3.80	3.68	3.70	2714097
1997-04-25	3.68	3.78	3.56	3.63	1949781
1997-04-28	3.65	3.65	3.51	3.57	1163180
1997-04-29	3.68	3.78	3.65	3.78	1056888
1997-04-30	3.73	3.90	3.73	3.90	2611855
1997-05-01	3.86	4.00	3.85	4.00	6651122
1997-05-02	4.00	4.30	3.93	4.05	4258949
1997-05-05	4.10	4.45	4.10	4.42	2197803
1997-05-06	4.36	4.47	4.21	4.36	3456148
1997-05-07	4.30	4.38	4.20	4.32	1587357
1997-05-08	4.33	4.42	4.32	4.38	506169
1997-05-09	4.40	4.45	4.20	4.26	2016586
1997-05-12	4.25	4.42	4.25	4.33	1183430
1997-05-13	4.30	4.32	4.15	4.15	2000396
1997-05-14	4.15	4.17	4.05	4.12	315849
1997-05-15	4.09	4.09	3.98	3.99	1392987
1997-05-16	3.93	3.95	3.83	3.88	913133
1997-05-19	3.88	3.93	3.83	3.88	1019435
1997-05-20	3.78	4.05	3.73	4.04	3461211
1997-05-21	4.10	4.20	4.06	4.13	2645257
1997-05-22	4.07	4.15	3.98	4.05	2336495
1997-05-23	4.01	4.40	4.01	4.33	2449875
1997-05-27	4.32	4.59	4.32	4.54	1910293
1997-05-28	4.52	4.59	4.42	4.52	692438
1997-05-29	4.52	4.54	4.45	4.52	397851
1997-05-30	4.46	4.85	4.45	4.74	1887016
1997-06-02	4.78	4.82	4.69	4.74	2339533
1997-06-03	4.79	4.84	4.74	4.84	536544
1997-06-04	4.77	4.77	4.57	4.64	1170267
1997-06-05	4.67	4.75	4.61	4.69	1210757
1997-06-06	4.74	4.84	4.72	4.82	657011
1997-06-09	4.84	4.96	4.64	4.67	1629882
1997-06-10	4.70	4.72	4.64	4.72	461629
1997-06-11	4.74	4.98	4.72	4.77	2711059
1997-06-12	4.82	4.82	4.75	4.77	1011335
1997-06-13	4.82	4.90	4.77	4.77	1267457
1997-06-16	4.77	4.85	4.66	4.69	1126740
1997-06-17	4.63	4.84	4.62	4.79	1070050
1997-06-18	4.77	4.88	4.74	4.80	883770
1997-06-19	4.85	4.89	4.80	4.89	893895
1997-06-20	4.83	4.86	4.77	4.78	27925621
1997-06-23	4.78	4.78	4.75	4.77	2198815
1997-06-24	4.77	4.77	4.66	4.68	3592815
1997-06-25	4.68	4.73	4.68	4.69	1515479
1997-06-26	4.69	4.72	4.67	4.68	1584319
1997-06-27	4.69	4.79	4.68	4.77	2754597
1997-06-30	4.77	4.99	4.74	4.98	8674806
1997-07-01	4.94	4.95	4.74	4.79	1932568
1997-07-02	4.83	4.83	4.72	4.78	549696
1997-07-03	4.94	5.04	4.85	4.96	2998569
1997-07-07	4.96	4.96	4.78	4.83	1678471
1997-07-08	4.80	4.86	4.77	4.85	3078546
1997-07-09	4.88	5.04	4.84	4.99	2220068
1997-07-10	5.01	5.31	4.99	5.28	2872027
1997-07-11	5.31	5.33	5.19	5.21	1444614
1997-07-14	5.16	5.32	5.11	5.22	994123
1997-07-15	5.22	5.40	5.22	5.31	1185455
1997-07-16	5.26	5.70	5.26	5.57	3099809
1997-07-17	5.56	5.56	5.43	5.53	1321110
1997-07-18	5.51	5.58	5.38	5.51	1266445
1997-07-21	5.48	5.52	5.40	5.43	1458789
1997-07-22	5.48	5.63	5.41	5.56	1081910
1997-07-23	5.54	5.67	5.46	5.47	1037367
1997-07-24	5.52	5.52	5.43	5.46	1026567
1997-07-25	5.52	5.63	5.46	5.57	1617138
1997-07-28	5.57	5.72	5.57	5.72	955023
1997-07-29	5.74	6.04	5.67	6.04	8132933
1997-07-30	6.07	6.46	5.98	6.19	2717948
1997-07-31	6.22	6.30	6.15	6.19	1654256
1997-08-01	6.26	6.30	6.17	6.20	357709
1997-08-04	6.28	6.37	6.20	6.24	2107134
1997-08-05	6.28	6.30	6.20	6.22	1079892
1997-08-06	6.26	6.33	6.20	6.22	467721
1997-08-07	6.20	6.26	6.15	6.19	694500
1997-08-08	6.07	6.09	5.82	5.85	1092042
1997-08-11	5.89	6.04	5.89	5.93	910480
1997-08-12	5.95	5.95	5.82	5.82	978648
1997-08-13	5.93	6.04	5.59	5.59	1557063
1997-08-14	5.63	5.63	5.48	5.57	1220946
1997-08-15	5.48	5.56	5.35	5.37	925330
1997-08-18	5.37	5.41	5.19	5.33	1469326
1997-08-19	5.33	5.57	5.30	5.35	2026140
1997-08-20	5.44	5.46	5.37	5.39	1036692
1997-08-21	5.50	5.50	5.39	5.43	3070939
1997-08-22	5.39	5.48	5.33	5.48	878087
1997-08-25	5.48	5.70	5.41	5.67	1109585
1997-08-26	5.61	5.91	5.44	5.52	1108910
1997-08-27	5.54	5.85	5.54	5.74	2173284
1997-08-28	5.70	5.82	5.64	5.76	629707
1997-08-29	5.85	5.85	5.70	5.76	121486
1997-09-02	5.82	6.22	5.76	6.22	1594188
1997-09-03	6.22	6.26	6.13	6.22	903055
1997-09-04	6.30	6.30	6.19	6.30	316541
1997-09-05	6.28	6.30	6.17	6.17	567614
1997-09-08	6.26	6.26	6.04	6.04	820712
1997-09-09	6.09	6.09	5.74	5.76	962448
1997-09-10	5.85	6.02	5.74	5.87	1984297
1997-09-11	5.93	6.07	5.91	6.04	645232
1997-09-12	6.09	6.19	6.07	6.11	982023
1997-09-15	6.19	6.33	6.09	6.32	1173028
1997-09-16	6.39	6.48	6.20	6.43	1287765
1997-09-17	6.39	6.43	6.30	6.35	478521
1997-09-18	6.37	7.02	6.37	6.82	2538418
1997-09-19	6.82	6.83	6.59	6.70	1839861
1997-09-22	6.70	6.70	6.45	6.45	284148
1997-09-23	6.45	6.52	6.26	6.26	1878336
1997-09-24	6.24	6.33	6.11	6.17	881455
1997-09-25	6.11	6.20	5.89	5.91	1878336
1997-09-26	6.04	6.13	5.98	6.06	830162
1997-09-29	6.07	6.11	6.02	6.11	566264
1997-09-30	6.37	6.45	6.19	6.23	1533444
1997-10-01	6.30	6.30	6.13	6.17	373234
1997-10-02	6.13	6.18	6.09	6.17	152529
1997-10-03	6.32	6.32	6.22	6.32	1135235
1997-10-06	6.33	6.45	6.32	6.41	1959997
1997-10-07	6.39	6.52	6.32	6.52	1203403
1997-10-08	6.54	6.54	6.35	6.35	287516
1997-10-09	6.37	6.48	6.32	6.48	279416
1997-10-10	6.46	6.46	6.37	6.44	551414
1997-10-13	6.46	6.46	6.35	6.37	224073
1997-10-14	6.33	6.45	6.32	6.35	271316
1997-10-15	6.39	6.39	6.15	6.15	692475
1997-10-16	6.24	6.28	6.09	6.17	259166
1997-10-17	6.15	6.19	5.78	5.96	2028840
1997-10-20	6.00	6.17	5.91	5.93	2173284
1997-10-21	6.00	6.50	5.95	6.46	1319490
1997-10-22	6.32	6.35	5.92	6.00	2649780
1997-10-23	5.85	5.89	5.44	5.83	2435832
1997-10-24	5.91	6.04	5.83	5.93	1728499
1997-10-27	5.80	5.83	5.33	5.41	525764
1997-10-28	5.11	6.07	5.11	5.93	2690948
1997-10-29	5.87	6.00	5.76	5.93	2111184
1997-10-30	5.83	6.00	5.78	5.87	591907
1997-10-31	5.98	6.04	5.93	6.00	249048
1997-11-03	6.11	6.37	6.02	6.35	2225245
1997-11-04	6.32	6.37	6.22	6.26	523071
1997-11-05	6.26	6.50	6.19	6.40	1072460
1997-11-06	6.45	6.45	6.20	6.22	698550
1997-11-07	6.00	6.22	5.89	6.15	771444
1997-11-10	6.15	6.37	6.13	6.37	614857
1997-11-11	6.30	6.41	6.26	6.30	453552
1997-11-12	6.26	6.37	6.00	6.11	463002
1997-11-13	6.22	6.26	6.06	6.11	357034
1997-11-14	6.22	6.32	6.09	6.28	352984
1997-11-17	6.33	6.65	6.33	6.56	1323540
1997-11-18	6.56	6.56	6.35	6.45	1177753
1997-11-19	6.33	6.45	6.32	6.41	631732
1997-11-20	6.46	6.61	6.42	6.46	327341
1997-11-21	6.39	6.54	6.19	6.35	873355
1997-11-24	6.33	6.48	6.22	6.22	756594
1997-11-25	6.26	6.26	5.96	6.02	2209727
1997-11-26	6.04	6.15	6.02	6.15	533196
1997-11-28	6.13	6.26	6.13	6.17	276716
1997-12-01	6.30	6.30	5.93	5.95	1580688
1997-12-02	6.11	6.11	5.85	5.91	1218246
1997-12-03	5.93	6.19	5.85	6.11	1125785
1997-12-04	6.11	6.18	5.91	5.93	892930
1997-12-05	5.83	6.07	5.72	5.95	618232
1997-12-08	6.04	6.06	5.95	5.96	282116
1997-12-09	6.01	6.04	5.89	5.91	1037367
1997-12-10	5.89	5.95	5.76	5.83	340159
1997-12-11	5.82	5.83	5.70	5.72	284816
1997-12-12	5.72	5.83	5.61	5.63	559514
1997-12-15	5.70	5.74	5.59	5.63	828812
1997-12-16	5.72	5.82	5.39	5.52	1461226
1997-12-17	5.61	5.80	5.59	5.71	829487
1997-12-18	5.70	5.80	5.56	5.63	2948103
1997-12-19	5.54	5.65	5.54	5.65	1833111
1997-12-22	5.59	5.67	5.52	5.56	790344
1997-12-23	5.57	5.61	5.32	5.39	1610388
1997-12-24	5.32	5.41	5.30	5.32	673582
1997-12-26	5.32	5.52	5.32	5.41	627007
1997-12-29	5.39	5.71	5.39	5.61	2035590
1997-12-30	5.70	6.04	5.70	5.93	1594188
1997-12-31	6.04	6.30	6.00	6.13	959073
1998-01-02	6.13	6.13	5.70	5.77	705975
1998-01-05	5.76	5.91	5.57	5.67	2427732
1998-01-06	5.82	5.83	5.63	5.65	1808142
1998-01-07	5.65	5.70	5.59	5.69	669532
1998-01-08	5.64	5.72	5.52	5.68	430602
1998-01-09	5.70	5.70	5.31	5.46	2618061
1998-01-12	5.19	5.63	5.11	5.59	1146703
1998-01-13	5.59	5.80	5.48	5.74	1048167
1998-01-14	5.74	5.82	5.52	5.56	1246596
1998-01-15	5.59	5.59	5.32	5.39	2235370
1998-01-16	5.46	5.46	5.30	5.32	1021842
1998-01-20	5.33	5.48	5.30	5.39	1708924
1998-01-21	5.39	5.46	5.33	5.37	1530744
1998-01-22	5.37	5.41	5.35	5.37	7195452
1998-01-23	5.63	5.72	5.50	5.57	3382755
1998-01-26	5.61	5.78	5.59	5.69	3652053
1998-01-27	5.67	5.87	5.57	5.61	2591736
1998-01-28	5.58	6.28	5.58	6.20	3886258
1998-01-29	6.20	6.41	6.07	6.19	1555038
1998-01-30	6.15	6.33	6.11	6.31	1051542
1998-02-02	6.39	6.46	6.30	6.37	1217571
1998-02-03	6.41	6.48	6.33	6.41	1457176
1998-02-04	6.45	6.48	6.26	6.45	1650881
1998-02-05	6.45	6.59	6.36	6.58	1227696
1998-02-06	6.59	6.91	6.41	6.45	1029942
1998-02-09	6.39	6.43	6.22	6.41	307766
1998-02-10	6.35	6.41	6.34	6.38	318559
1998-02-11	6.37	6.41	6.11	6.22	1191253
1998-02-12	6.24	6.28	6.07	6.08	1729849
1998-02-13	6.06	6.32	6.04	6.22	974598
1998-02-17	6.26	6.59	6.26	6.54	876055
1998-02-18	6.59	6.60	6.43	6.44	754569
1998-02-19	6.48	6.48	6.35	6.35	178179
1998-02-20	6.35	6.48	6.22	6.22	708000
1998-02-23	6.22	6.41	6.22	6.33	741069
1998-02-24	6.26	6.37	6.22	6.35	529146
1998-02-25	6.30	6.41	6.29	6.32	807894
1998-02-26	6.33	6.50	6.30	6.41	517671
1998-02-27	6.35	6.45	6.22	6.43	2511418
1998-03-02	6.43	6.54	6.26	6.30	1613756
1998-03-03	6.30	6.30	6.22	6.26	1873611
1998-03-04	6.22	6.41	6.22	6.35	512271
1998-03-05	6.24	6.33	6.17	6.24	1515894
1998-03-06	6.30	6.30	6.17	6.24	1062342
1998-03-09	6.22	6.24	6.14	6.15	154554
1998-03-10	6.15	6.26	6.13	6.26	428577
1998-03-11	6.15	6.24	6.07	6.24	2499275
1998-03-12	6.24	6.50	6.24	6.49	1764942
1998-03-13	6.52	6.67	6.52	6.67	2360232
1998-03-16	6.70	6.95	6.65	6.95	4689427
1998-03-17	6.80	7.32	6.80	7.31	4891232
1998-03-18	7.19	7.45	7.09	7.45	41108789
1998-03-19	7.38	7.59	7.37	7.56	10049737
1998-03-20	7.57	7.65	7.50	7.59	2950128
1998-03-23	7.59	7.69	7.54	7.67	2227277
1998-03-24	7.69	7.69	7.38	7.50	3378705
1998-03-25	7.46	7.56	7.20	7.30	3470499
1998-03-26	7.30	7.54	7.00	7.54	3629110
1998-03-27	7.50	7.61	7.37	7.45	2197577
1998-03-30	7.41	7.85	7.37	7.80	3359812
1998-03-31	7.76	8.02	7.76	7.87	3382755
1998-04-01	7.83	7.85	7.52	7.76	1778442
1998-04-02	7.74	7.96	7.72	7.87	2150334
1998-04-03	8.11	8.56	8.11	8.46	6024442
1998-04-06	8.43	8.63	8.22	8.28	1736599
1998-04-07	8.24	8.32	7.70	7.93	2534368
1998-04-08	7.93	8.17	7.64	7.82	2764523
1998-04-09	7.74	7.87	7.67	7.70	1682599
1998-04-13	7.70	7.96	7.56	7.60	1898586
1998-04-14	7.52	7.93	7.52	7.85	1508469
1998-04-15	7.85	7.85	7.57	7.69	774819
1998-04-16	7.69	7.72	7.59	7.59	1006317
1998-04-17	7.57	7.72	7.48	7.72	592589
1998-04-20	7.72	7.72	7.54	7.67	510921
1998-04-21	7.56	7.85	7.56	7.81	443427
1998-04-22	7.84	8.09	7.74	7.85	2447300
1998-04-23	7.82	7.93	7.43	7.43	599339
1998-04-24	7.85	8.00	7.78	7.95	5232748
1998-04-27	7.82	8.28	7.82	8.15	3886933
1998-04-28	8.07	8.17	7.93	8.09	1109585
1998-04-29	8.02	8.15	7.82	7.82	1293840
1998-04-30	7.87	8.09	7.87	8.04	992823
1998-05-01	8.07	8.22	8.03	8.15	593257
1998-05-04	8.22	8.37	8.15	8.32	1287090
1998-05-05	8.26	8.41	8.04	8.04	1106885
1998-05-06	8.11	8.15	7.87	7.89	1276290
1998-05-07	7.89	8.04	7.85	8.00	1019142
1998-05-08	7.89	8.04	7.76	7.89	2856984
1998-05-11	7.89	7.91	7.67	7.85	989448
1998-05-12	7.85	7.87	7.63	7.87	1264146
1998-05-13	7.87	8.02	7.78	7.92	989448
1998-05-14	7.93	7.96	7.74	7.74	313841
1998-05-15	7.76	7.93	7.64	7.83	766044
1998-05-18	7.85	7.95	7.72	7.74	431277
1998-05-19	7.80	7.96	7.76	7.93	623632
1998-05-20	7.89	8.00	7.74	7.91	973248
1998-05-21	7.87	7.93	7.80	7.91	274016
1998-05-22	7.83	7.98	7.83	7.87	829487
1998-05-26	7.96	8.04	7.82	7.85	2705130
1998-05-27	7.85	7.91	7.65	7.66	3309869
1998-05-28	7.74	7.82	7.59	7.78	2887359
1998-05-29	7.78	7.78	7.57	7.67	1403183
1998-06-01	7.67	7.72	7.52	7.52	1832436
1998-06-02	7.52	7.63	7.52	7.57	1974847
1998-06-03	7.56	7.69	7.43	7.45	1233771
1998-06-04	7.52	7.69	7.47	7.65	2489143
1998-06-05	7.65	8.22	7.64	8.22	5846262
1998-06-08	8.26	8.85	8.15	8.85	4836564
1998-06-09	8.82	8.91	8.37	8.41	2950803
1998-06-10	8.41	8.43	8.11	8.13	3475899
1998-06-11	8.15	8.46	7.93	8.43	2493875
1998-06-12	8.45	8.72	8.17	8.71	1827036
1998-06-15	8.70	8.70	8.31	8.32	963123
1998-06-16	8.32	8.61	8.32	8.52	1219596
1998-06-17	8.54	8.85	8.54	8.74	1135903
1998-06-18	8.74	8.74	8.46	8.46	566939
1998-06-19	8.57	8.65	8.39	8.54	402934
1998-06-22	8.54	9.07	8.54	9.04	2728748
1998-06-23	9.07	9.32	8.98	9.20	1405201
1998-06-24	9.19	9.19	8.72	8.72	1391708
1998-06-25	8.76	9.11	8.76	8.95	1081242
1998-06-26	8.96	9.11	8.89	8.89	1088660
1998-06-29	8.89	9.15	8.78	9.15	2373057
1998-06-30	9.17	9.17	9.00	9.03	684864
1998-07-01	9.08	9.28	8.86	8.88	853605
1998-07-02	8.97	9.00	8.83	8.83	711864
1998-07-06	8.83	9.00	8.75	9.00	685764
1998-07-07	9.28	9.33	8.89	8.92	1677064
1998-07-08	8.89	9.11	8.89	9.11	512968
1998-07-09	9.19	9.44	9.03	9.33	1112341
1998-07-10	9.42	9.42	9.19	9.19	287982
1998-07-13	9.28	9.33	9.11	9.33	873400
1998-07-14	9.33	9.33	9.14	9.31	795109
1998-07-15	9.36	9.56	9.22	9.42	953050
1998-07-16	9.33	9.61	9.28	9.61	543118
1998-07-17	9.61	9.83	9.44	9.61	533668
1998-07-20	9.69	9.97	9.58	9.94	814455
1998-07-21	10.00	10.14	9.83	9.92	1031796
1998-07-22	10.00	10.47	9.83	10.36	1100196
1998-07-23	10.33	10.67	10.00	10.22	1956496
1998-07-24	10.17	10.67	10.17	10.67	2745760
1998-07-27	10.78	10.92	10.22	10.35	2766910
1998-07-28	10.33	10.82	10.31	10.69	2750260
1998-07-29	10.72	10.78	10.58	10.64	773959
1998-07-30	10.78	11.00	10.63	10.78	1308082
1998-07-31	10.69	10.94	9.89	10.08	1989346
1998-08-03	10.06	10.22	9.44	10.22	1623514
1998-08-04	10.42	10.44	9.31	9.42	1516873
1998-08-05	9.42	9.69	9.00	9.32	1744560
1998-08-06	9.33	9.50	9.00	9.50	1150591
1998-08-07	9.56	9.72	9.39	9.50	1420578
1998-08-10	9.64	9.64	8.94	9.11	1439478
1998-08-11	9.00	9.22	8.89	9.15	913000
1998-08-12	9.36	9.78	9.18	9.57	1358028
1998-08-13	9.64	9.94	9.54	9.81	1206387
1998-08-14	10.00	10.08	9.81	9.81	581368
1998-08-17	9.92	10.25	9.78	10.19	622318
1998-08-18	10.22	10.22	9.89	10.07	2216587
1998-08-19	10.17	10.17	9.83	9.89	1538019
1998-08-20	10.00	10.00	8.08	9.14	16931754
1998-08-21	9.11	9.19	8.19	8.44	6718612
1998-08-24	8.44	8.67	8.31	8.36	2508174
1998-08-25	8.47	8.69	8.39	8.44	4533970
1998-08-26	8.44	8.44	7.92	8.01	2378128
1998-08-27	8.00	8.00	7.25	7.35	2356978
1998-08-28	7.44	7.50	6.56	6.93	3349629
1998-08-31	6.81	7.00	6.36	6.44	2370028
1998-09-01	6.56	7.03	6.33	6.81	3619620
1998-09-02	6.94	7.00	6.78	6.85	2453724
1998-09-03	6.86	6.89	6.47	6.78	1344082
1998-09-04	6.83	7.22	6.53	6.89	4842652
1998-09-08	7.00	7.64	7.00	7.56	4871002
1998-09-09	7.56	7.86	7.47	7.75	2289933
1998-09-10	7.75	7.75	7.22	7.28	3091792
1998-09-11	7.25	7.81	7.25	7.78	1720710
1998-09-14	7.81	8.17	7.69	7.78	1274782
1998-09-15	7.86	7.86	7.61	7.61	1269382
1998-09-16	7.64	7.72	7.58	7.61	2472174
1998-09-17	7.39	7.44	6.97	7.06	4783257
1998-09-18	7.00	7.36	7.00	7.33	589918
1998-09-21	7.08	7.28	6.89	6.90	1435878
1998-09-22	7.00	7.39	6.94	7.04	2017246
1998-09-23	7.28	7.28	7.00	7.04	1827810
1998-09-24	7.04	7.08	6.51	6.56	1178937
1998-09-25	6.53	6.72	6.19	6.64	2478924
1998-09-28	6.67	7.00	6.42	6.43	3562920
1998-09-29	6.92	7.11	6.53	6.90	9714114
1998-09-30	6.53	7.06	6.53	6.96	13686966
1998-10-01	6.86	7.19	6.67	6.89	2108592
1998-10-02	6.83	7.36	6.83	7.33	2463174
1998-10-05	7.33	7.39	7.00	7.25	4088043
1998-10-06	7.50	7.56	6.81	6.89	3872502
1998-10-07	6.83	6.83	6.11	6.15	5261134
1998-10-08	5.72	6.39	5.28	6.39	3472924
1998-10-09	6.39	6.75	6.00	6.43	1180737
1998-10-12	6.61	6.67	6.33	6.44	1479073
1998-10-13	6.33	6.47	5.89	6.08	2077542
1998-10-14	6.11	6.39	5.97	6.25	1584819
1998-10-15	6.19	6.61	6.06	6.39	1425978
1998-10-16	6.50	7.56	6.33	7.28	5596816
1998-10-19	7.31	7.86	7.14	7.61	1603714
1998-10-20	7.78	8.31	7.36	7.51	2997297
1998-10-21	7.56	7.86	7.14	7.47	1520023
1998-10-22	7.82	8.00	7.33	7.75	3276283
1998-10-23	7.86	8.06	7.67	7.75	632664
1998-10-26	7.78	8.25	7.78	7.97	1390878
1998-10-27	7.97	8.44	7.97	8.21	1577169
1998-10-28	8.14	8.75	8.08	8.56	2631915
1998-10-29	8.56	8.89	8.47	8.83	1874605
1998-10-30	8.86	9.08	8.44	8.57	1544319
1998-11-02	8.61	9.22	8.47	9.22	1955146
1998-11-03	9.03	9.08	8.83	8.96	1282432
1998-11-04	9.17	9.61	9.06	9.56	2098692
1998-11-05	9.51	9.67	9.17	9.22	1173537
1998-11-06	9.33	9.56	9.17	9.56	1584819
1998-11-09	9.44	9.64	9.33	9.47	767209
1998-11-10	9.58	9.58	9.11	9.14	457173
1998-11-11	9.11	9.56	9.11	9.44	823905
1998-11-12	9.56	9.56	8.89	9.00	809059
1998-11-13	9.04	9.17	8.78	8.86	947650
1998-11-16	8.82	9.00	8.67	8.69	882400
1998-11-17	8.58	8.75	8.42	8.61	1214937
1998-11-18	8.64	8.81	8.51	8.81	2358778
1998-11-19	8.83	9.00	8.82	9.00	611968
1998-11-20	9.06	9.24	8.89	9.06	313182
1998-11-23	9.11	10.01	8.97	9.89	1926801
1998-11-24	9.94	9.94	8.94	9.22	1779210
1998-11-25	9.39	9.78	9.17	9.67	897250
1998-11-27	9.58	9.89	9.58	9.78	426577
1998-11-30	9.83	10.25	9.83	10.08	2881206
1998-12-01	10.11	10.44	9.83	10.42	2472174
1998-12-02	10.33	10.56	10.33	10.43	2132892
1998-12-03	10.44	10.83	9.78	10.06	4538920
1998-12-04	10.00	10.00	9.30	9.50	3044542
1998-12-07	9.56	9.78	9.42	9.50	1790460
1998-12-08	9.53	9.64	9.11	9.17	3003147
1998-12-09	9.22	9.33	9.11	9.13	1095246
1998-12-10	9.03	9.17	8.85	8.86	1237432
1998-12-11	8.78	8.89	8.42	8.65	2024896
1998-12-14	8.65	9.46	8.36	8.60	4746811
1998-12-15	8.81	9.36	8.78	9.35	2747560
1998-12-16	9.33	9.44	9.19	9.22	1514623
1998-12-17	9.21	9.31	9.19	9.28	1878205
1998-12-18	9.14	9.44	9.11	9.42	2091942
1998-12-21	9.44	9.44	8.94	9.35	1949301
1998-12-22	9.25	9.31	8.93	8.94	1284682
1998-12-23	9.14	9.61	8.92	9.61	2254383
1998-12-24	9.56	9.81	9.44	9.69	846855
1998-12-28	9.63	9.78	9.39	9.56	1738710
1998-12-29	9.39	9.57	9.35	9.42	1148341
1998-12-30	9.39	9.44	9.01	9.32	1840855
1998-12-31	9.22	9.81	9.22	9.71	3195288
1999-01-04	9.67	9.81	8.86	8.90	5632816
1999-01-05	9.03	9.67	9.03	9.60	4364329
1999-01-06	9.89	10.94	9.83	10.78	4396279
1999-01-07	10.61	10.78	10.39	10.64	2230537
1999-01-08	10.72	10.72	9.97	10.08	2679160
1999-01-11	10.14	10.14	9.58	9.83	2269233
1999-01-12	9.85	9.89	9.61	9.89	2265183
1999-01-13	9.58	9.83	9.03	9.44	3737061
1999-01-14	9.50	9.50	8.86	8.89	3138592
1999-01-15	8.97	9.44	8.78	9.33	2612565
1999-01-19	9.33	9.64	9.28	9.51	713664
1999-01-20	9.58	10.00	9.51	9.94	1406178
1999-01-21	10.00	10.00	9.33	9.54	1234282
1999-01-22	9.33	10.44	9.28	10.28	1356678
1999-01-25	10.28	10.42	10.00	10.39	3940452
1999-01-26	10.39	10.44	10.11	10.25	3780706
1999-01-27	10.22	10.56	10.22	10.44	1178037
1999-01-28	10.61	10.61	10.03	10.22	1318882
1999-01-29	10.14	10.25	9.53	9.60	2603119
1999-02-01	9.67	9.67	9.06	9.58	2776360
1999-02-02	9.58	9.58	9.44	9.51	1311232
1999-02-03	9.58	9.61	9.32	9.36	1989796
1999-02-04	9.42	9.42	9.11	9.11	1889905
1999-02-05	9.28	9.28	8.61	8.67	2246287
1999-02-08	8.64	8.69	8.46	8.58	3829756
1999-02-09	8.56	8.61	7.89	7.89	5884353
1999-02-10	7.97	8.31	7.89	8.28	8625168
1999-02-11	8.88	8.89	8.64	8.71	3720411
1999-02-12	8.72	8.78	8.56	8.65	2858706
1999-02-16	8.72	8.81	8.64	8.68	1545669
1999-02-17	8.67	8.75	8.33	8.67	3552570
1999-02-18	8.72	9.36	8.64	9.28	2976597
1999-02-19	9.33	9.69	9.11	9.64	2555419
1999-02-22	9.61	9.89	9.53	9.67	2393878
1999-02-23	9.67	9.71	9.22	9.36	1110541
1999-02-24	9.50	9.58	9.22	9.22	1707664
1999-02-25	9.36	9.36	8.94	9.00	708264
1999-02-26	9.08	9.24	8.86	8.89	631314
1999-03-01	8.89	9.03	8.81	8.82	612418
1999-03-02	8.83	9.08	8.64	8.64	1108296
1999-03-03	8.67	8.89	8.56	8.74	647514
1999-03-04	8.72	9.14	8.69	8.99	1623064
1999-03-05	8.94	9.25	8.94	9.00	1193787
1999-03-08	9.06	9.19	8.69	8.76	1220337
1999-03-09	8.72	8.83	8.56	8.72	2619315
1999-03-10	8.64	8.83	8.58	8.71	884650
1999-03-11	8.69	8.89	8.67	8.89	1331032
1999-03-12	8.89	8.92	8.36	8.36	2810556
1999-03-15	8.44	8.47	8.19	8.28	4315734
1999-03-16	8.22	8.36	8.03	8.22	3800056
1999-03-17	8.22	8.23	8.00	8.01	756409
1999-03-18	8.01	8.08	7.47	7.60	6436026
1999-03-19	7.69	8.39	7.67	8.19	9616468
1999-03-22	8.17	8.28	7.75	7.79	2488374
1999-03-23	7.81	7.86	7.45	7.53	4032697
1999-03-24	7.58	7.75	7.53	7.75	2141892
1999-03-25	7.78	7.86	7.74	7.79	2622015
1999-03-26	7.78	7.81	7.44	7.54	1835905
1999-03-29	7.67	7.67	7.11	7.15	5437975
1999-03-30	7.19	7.22	7.03	7.06	6364930
1999-03-31	7.06	7.17	6.83	6.88	3544470
1999-04-01	7.03	7.03	6.39	6.50	4222588
1999-04-05	6.67	7.69	6.64	7.69	6283030
1999-04-06	7.75	8.31	7.17	7.72	5801557
1999-04-07	8.25	8.44	7.72	7.75	4531270
1999-04-08	7.69	7.79	7.36	7.47	1924551
1999-04-09	7.56	8.15	7.36	7.97	2745760
1999-04-12	7.94	8.36	7.86	8.17	1440378
1999-04-13	8.22	8.22	7.85	8.01	894100
1999-04-14	8.06	8.25	7.83	7.90	1184337
1999-04-15	7.92	7.97	7.63	7.79	1670764
1999-04-16	7.83	7.85	6.86	6.97	3413074
1999-04-19	7.03	7.22	6.86	6.88	2699860
1999-04-20	6.97	7.47	6.85	7.47	3138592
1999-04-21	7.50	8.08	7.44	7.92	2327278
1999-04-22	8.00	8.69	8.00	8.65	3473374
1999-04-23	8.69	8.72	8.11	8.61	2899656
1999-04-26	8.69	8.69	8.33	8.44	2224237
1999-04-27	8.47	8.61	8.39	8.44	1886305
1999-04-28	8.50	8.96	8.39	8.67	2364178
1999-04-29	8.78	8.78	8.04	8.28	1700464
1999-04-30	8.33	8.44	7.81	8.11	772609
1999-05-03	8.11	8.19	7.78	7.92	1924101
1999-05-04	7.94	8.72	7.90	8.44	2223787
1999-05-05	8.53	8.56	8.00	8.42	2288133
1999-05-06	8.31	8.50	7.97	8.04	1333282
1999-05-07	8.14	8.44	8.11	8.44	1435878
1999-05-10	8.44	8.44	7.89	7.99	1889905
1999-05-11	8.00	8.17	7.67	7.76	1496623
1999-05-12	7.88	7.94	7.21	7.33	6620067
1999-05-13	7.47	8.04	7.42	7.76	3869806
1999-05-14	7.72	8.04	7.67	7.97	4655916
1999-05-17	7.97	8.14	7.82	8.08	1691914
1999-05-18	8.00	8.31	8.00	8.13	1734660
1999-05-19	8.19	8.25	7.97	8.14	1027746
1999-05-20	8.08	8.47	8.08	8.21	1981696
1999-05-21	8.28	8.28	7.88	7.92	623668
1999-05-24	7.92	8.00	7.53	7.61	1109196
1999-05-25	7.60	7.81	7.53	7.57	1257232
1999-05-26	7.67	7.81	7.53	7.78	1354428
1999-05-27	7.67	7.79	7.42	7.56	1380978
1999-05-28	7.58	7.67	7.33	7.47	1860655
1999-06-01	7.50	7.64	7.33	7.36	2460024
1999-06-02	7.42	7.63	7.33	7.63	882850
1999-06-03	7.67	7.69	7.44	7.46	1954696
1999-06-04	7.51	7.75	7.51	7.57	2312428
1999-06-07	7.64	7.83	7.50	7.75	3371679
1999-06-08	7.75	7.75	7.35	7.36	1236082
1999-06-09	7.42	7.58	7.28	7.56	3394174
1999-06-10	7.53	7.97	7.44	7.97	1923651
1999-06-11	7.99	8.33	7.97	8.21	2999097
1999-06-14	8.22	8.43	8.06	8.11	1456578
1999-06-15	8.13	8.13	7.94	8.03	1593364
1999-06-16	8.21	8.56	8.21	8.47	1499773
1999-06-17	8.42	8.94	8.25	8.86	2886606
1999-06-18	8.85	8.86	8.64	8.86	2719660
1999-06-21	8.81	9.25	8.79	9.25	1405728
1999-06-22	9.19	9.19	8.94	9.10	1487623
1999-06-23	9.10	9.10	8.86	9.08	1186587
1999-06-24	9.04	9.19	8.85	8.85	1170837
1999-06-25	8.94	9.12	8.88	9.00	630864
1999-06-28	9.03	9.35	9.03	9.31	672714
1999-06-29	9.33	9.61	9.03	9.58	1687864
1999-06-30	9.56	9.78	9.43	9.78	1257232
1999-07-01	9.75	9.86	9.58	9.82	1160491
1999-07-02	9.89	9.89	9.22	9.24	1850755
1999-07-06	9.22	9.78	9.19	9.72	2455524
1999-07-07	9.61	9.69	9.44	9.49	3199788
1999-07-08	9.44	9.67	9.17	9.53	1185687
1999-07-09	9.51	9.83	9.47	9.78	725364
1999-07-12	9.79	10.00	9.50	9.63	1439478
1999-07-13	9.53	9.94	9.43	9.83	906700
1999-07-14	9.78	10.00	9.64	10.00	848205
1999-07-15	10.00	10.17	9.85	10.16	613768
1999-07-16	10.21	10.33	9.78	9.83	1586169
1999-07-19	9.78	10.03	9.69	9.79	996696
1999-07-20	9.72	9.94	9.67	9.72	678114
1999-07-21	9.72	9.89	9.47	9.89	876100
1999-07-22	9.65	10.04	9.39	10.01	2926651
1999-07-23	9.99	10.03	9.61	9.83	1114141
1999-07-26	9.78	9.81	9.19	9.21	946750
1999-07-27	9.67	10.04	9.50	9.92	5312880
1999-07-28	9.89	10.06	9.69	9.75	758209
1999-07-29	9.72	9.72	9.39	9.44	589018
1999-07-30	9.56	9.61	9.36	9.40	872050
1999-08-02	9.36	9.53	9.25	9.29	656514
1999-08-03	9.28	9.33	8.44	8.44	2068096
1999-08-04	8.67	8.72	8.28	8.28	1153741
1999-08-05	8.31	8.50	8.11	8.42	2059546
1999-08-06	8.28	8.39	8.15	8.15	1740510
1999-08-09	8.19	8.24	7.75	7.81	2957701
1999-08-10	7.78	7.90	7.76	7.89	1080396
1999-08-11	7.99	8.19	7.97	8.04	2762860
1999-08-12	8.03	8.50	7.97	8.31	3516570
1999-08-13	8.42	8.56	8.32	8.54	1605514
1999-08-16	8.47	8.57	8.42	8.50	511168
1999-08-17	8.56	8.64	8.42	8.43	958450
1999-08-18	8.53	8.53	8.39	8.43	871600
1999-08-19	8.36	8.43	8.22	8.22	1317532
1999-08-20	8.33	8.47	8.25	8.42	544018
1999-08-23	8.47	8.64	8.39	8.53	1020996
1999-08-24	8.47	8.50	8.22	8.33	1010196
1999-08-25	8.40	8.40	8.08	8.11	878800
1999-08-26	8.17	8.21	8.06	8.14	1799910
1999-08-27	8.11	8.17	7.83	7.83	787909
1999-08-30	7.85	7.85	7.49	7.49	1805310
1999-08-31	7.53	7.56	7.22	7.33	2254383
1999-09-01	7.33	7.63	7.32	7.51	2809656
1999-09-02	7.50	7.50	7.29	7.31	1510123
1999-09-03	7.53	7.78	7.49	7.69	2045146
1999-09-07	7.78	8.17	7.72	7.94	1381878
1999-09-08	7.88	8.31	7.83	7.94	2125242
1999-09-09	8.00	8.08	7.82	8.03	1282432
1999-09-10	8.03	8.06	7.85	8.01	959350
1999-09-13	8.01	8.01	7.61	7.61	758659
1999-09-14	7.78	8.08	7.78	8.06	1433178
1999-09-15	8.08	8.33	8.08	8.25	1137091
1999-09-16	8.22	8.28	7.99	8.22	1791360
1999-09-17	8.32	8.67	8.24	8.65	1980796
1999-09-20	8.69	8.83	8.53	8.58	1547019
1999-09-21	8.60	8.60	8.32	8.35	1083096
1999-09-22	8.36	8.44	8.25	8.36	1719810
1999-09-23	8.36	8.40	8.21	8.22	788809
1999-09-24	8.22	8.69	8.22	8.53	991746
1999-09-27	8.53	8.75	8.53	8.68	1290982
1999-09-28	8.64	8.82	8.42	8.61	1441728
1999-09-29	8.64	8.92	8.64	8.90	1746810
1999-09-30	8.93	9.00	8.72	8.88	2208487
1999-10-01	8.85	8.88	8.56	8.81	964300
1999-10-04	8.84	8.94	8.83	8.90	2046046
1999-10-05	8.90	9.07	8.81	8.92	1842655
1999-10-06	8.94	9.08	8.86	9.08	1308982
1999-10-07	9.08	9.33	8.96	9.06	1877755
1999-10-08	9.08	9.38	9.00	9.26	714564
1999-10-11	9.22	9.53	9.22	9.46	1248682
1999-10-12	9.43	9.50	8.86	8.86	1184337
1999-10-13	8.88	9.00	8.60	8.64	1175337
1999-10-14	8.63	8.86	8.33	8.69	1208637
1999-10-15	8.56	8.64	7.67	8.21	1101546
1999-10-18	8.36	8.36	7.75	7.93	889150
1999-10-19	7.97	8.42	7.90	8.06	1622164
1999-10-20	8.10	8.14	7.89	8.14	1082646
1999-10-21	7.99	8.11	7.78	8.10	908050
1999-10-22	8.17	8.97	8.15	8.89	2684560
1999-10-25	8.89	8.89	8.43	8.47	2514474
1999-10-26	8.44	8.69	8.44	8.58	2051446
1999-10-27	8.58	8.81	8.40	8.61	1782360
1999-10-28	8.67	9.39	8.64	9.29	1723860
1999-10-29	9.39	9.83	9.28	9.68	2651715
1999-11-01	9.72	9.83	9.03	9.18	2031646
1999-11-02	9.21	9.58	9.19	9.44	1676164
1999-11-03	9.47	9.97	9.47	9.81	2292183
1999-11-04	9.97	10.00	9.40	9.53	1491223
1999-11-05	9.56	9.67	9.42	9.49	1947951
1999-11-08	9.53	9.67	9.31	9.43	764059
1999-11-09	9.42	9.47	8.89	8.93	1187487
1999-11-10	8.90	9.22	8.75	8.83	1525873
1999-11-11	8.86	8.97	8.74	8.83	1286482
1999-11-12	8.81	8.92	8.58	8.78	1441728
1999-11-15	8.83	8.92	8.61	8.76	746514
1999-11-16	8.81	8.90	8.67	8.81	2358778
1999-11-17	8.64	8.97	8.56	8.63	1766160
1999-11-18	8.64	8.83	8.44	8.56	1062846
1999-11-19	8.47	9.06	8.44	8.88	1553319
1999-11-22	8.89	9.03	8.86	8.94	1569969
1999-11-23	8.94	9.04	8.58	8.67	2833056
1999-11-24	8.67	9.33	8.56	9.19	2127042
1999-11-26	9.22	9.33	9.11	9.25	248836
1999-11-29	9.44	9.44	9.19	9.33	1286482
1999-11-30	9.42	10.44	9.42	9.94	4346334
1999-12-01	9.89	10.26	9.89	10.08	1744110
1999-12-02	10.06	10.14	9.81	10.01	2366428
1999-12-03	10.00	10.03	9.92	10.03	1845805
1999-12-06	10.00	10.53	10.00	10.39	1903851
1999-12-07	10.36	10.46	10.11	10.46	1479973
1999-12-08	10.39	10.50	9.97	9.97	1514173
1999-12-09	10.03	10.19	9.92	9.97	1464678
1999-12-10	9.97	10.07	9.96	9.99	1324282
1999-12-13	10.03	10.03	9.88	9.93	1840855
1999-12-14	9.94	10.19	9.83	9.97	1156441
1999-12-15	10.00	10.10	9.92	10.08	1575819
1999-12-16	10.08	10.67	10.07	10.67	2802006
1999-12-17	11.21	11.22	10.81	11.11	4013347
1999-12-20	11.13	11.61	11.06	11.33	3072892
1999-12-21	11.33	11.49	11.13	11.25	2123892
1999-12-22	11.22	11.25	10.83	10.85	2215237
1999-12-23	10.89	11.00	10.75	10.92	1049796
1999-12-27	10.97	11.14	10.90	11.06	2397028
1999-12-28	10.99	11.00	10.56	10.69	1705414
1999-12-29	10.69	11.07	10.53	10.96	741114
1999-12-30	10.94	11.31	10.94	11.07	2102742
1999-12-31	11.11	11.21	10.40	10.76	2283633
2000-01-03	10.74	10.86	10.56	10.86	2134242
2000-01-04	10.64	10.94	10.64	10.85	1854355
2000-01-05	10.78	10.89	10.67	10.86	1842205
2000-01-06	10.89	11.56	10.78	11.06	4415625
2000-01-07	11.03	11.53	10.94	11.46	3104392
2000-01-10	11.53	11.89	11.22	11.89	2665665
2000-01-11	11.78	11.78	11.31	11.45	2284083
2000-01-12	11.45	11.46	10.99	11.24	2380828
2000-01-13	11.22	11.67	11.22	11.58	2675110
2000-01-14	11.56	12.03	11.56	11.88	4452975
2000-01-18	11.83	12.11	11.78	11.88	3394174
2000-01-19	11.85	11.96	11.58	11.61	1293232
2000-01-20	11.67	11.74	10.81	10.94	4147438
2000-01-21	11.00	11.00	10.42	10.65	2277333
2000-01-24	10.56	10.58	9.94	10.13	4721161
2000-01-25	10.22	10.39	9.69	10.38	2458224
2000-01-26	10.42	10.83	10.33	10.33	3739761
2000-01-27	10.40	10.49	9.79	9.89	3025197
2000-01-28	9.78	9.94	9.33	9.92	4705866
2000-01-31	9.89	10.06	9.67	9.79	2523024
2000-02-01	9.89	10.21	9.83	10.07	4168138
2000-02-02	10.11	10.50	10.08	10.28	1119991
2000-02-03	10.33	10.67	10.19	10.51	1728810
2000-02-04	10.64	10.69	10.19	10.28	1947951
2000-02-07	10.32	10.32	9.69	10.10	1037196
2000-02-08	10.17	10.36	10.15	10.32	1568169
2000-02-09	10.42	10.51	9.64	9.86	1039896
2000-02-10	9.89	9.92	9.29	9.33	3423424
2000-02-11	9.35	9.39	9.01	9.08	3532320
2000-02-14	9.11	9.14	8.75	8.99	2786710
2000-02-15	9.06	9.15	8.58	8.72	4943902
2000-02-16	8.75	8.78	7.97	8.17	1882705
2000-02-17	8.25	8.67	7.42	7.96	5431675
2000-02-18	8.00	8.03	7.50	7.64	2809656
2000-02-22	7.61	7.67	6.94	7.13	7952899
2000-02-23	7.25	7.94	7.17	7.94	6981399
2000-02-24	7.86	8.08	7.33	8.01	5361480
2000-02-25	7.89	8.03	7.63	7.75	3162888
2000-02-28	7.71	8.28	7.53	8.25	2303433
2000-02-29	8.28	8.97	8.22	8.63	3374379
2000-03-01	8.68	9.22	8.00	8.10	8657568
2000-03-02	8.14	8.69	8.08	8.39	2426728
2000-03-03	8.44	8.71	8.39	8.71	1326982
2000-03-06	8.67	8.67	7.89	7.96	3555720
2000-03-07	8.06	8.06	7.64	7.74	4142038
2000-03-08	7.72	8.40	7.60	8.39	3408574
2000-03-09	8.26	9.56	8.22	9.50	5188689
2000-03-10	9.17	9.42	8.74	8.90	2473974
2000-03-13	8.69	8.96	8.50	8.88	1322032
2000-03-14	8.89	8.89	8.19	8.38	1165891
2000-03-15	8.44	10.03	8.32	9.86	4213138
2000-03-16	9.83	10.89	9.67	10.47	8054145
2000-03-17	10.55	10.96	10.36	10.42	3509824
2000-03-20	10.39	10.50	9.89	9.96	808159
2000-03-21	9.89	10.46	9.65	10.43	1458378
2000-03-22	10.33	10.78	10.22	10.50	2268333
2000-03-23	10.46	10.69	10.15	10.50	2664765
2000-03-24	10.54	10.65	9.90	9.96	2318278
2000-03-27	10.26	10.28	9.89	10.00	991296
2000-03-28	10.00	10.33	9.76	10.00	3283033
2000-03-29	10.04	11.50	10.04	11.11	5101843
2000-03-30	10.73	11.53	10.61	11.47	2936551
2000-03-31	11.53	11.64	11.00	11.58	5114443
2000-04-03	11.72	12.20	11.36	12.17	3336129
2000-04-04	12.08	12.14	11.26	11.58	4530370
2000-04-05	11.60	11.60	10.94	11.36	1140691
2000-04-06	10.43	11.86	10.33	11.85	7894404
2000-04-07	11.85	11.88	11.25	11.60	2872656
2000-04-10	11.56	11.60	11.06	11.29	1320682
2000-04-11	11.11	11.51	11.00	11.26	1561869
2000-04-12	11.32	12.04	11.29	11.81	2538324
2000-04-13	11.78	11.96	11.22	11.24	1632064
2000-04-14	11.14	11.15	10.64	10.72	2054596
2000-04-17	10.61	11.39	10.54	11.38	2374978
2000-04-18	11.29	11.95	11.18	11.57	3758656
2000-04-19	11.45	11.47	10.92	11.28	1801710
2000-04-20	11.41	11.41	10.86	10.97	1060146
2000-04-24	10.99	11.43	10.89	11.32	5286784
2000-04-25	11.39	11.47	11.11	11.45	3052642
2000-04-26	11.53	12.97	11.43	12.86	14837558
2000-04-27	12.65	13.42	12.42	13.22	5211184
2000-04-28	13.14	13.17	12.64	12.86	3175488
2000-05-01	12.95	12.97	12.74	12.88	2768260
2000-05-02	12.86	13.42	12.81	12.90	4617216
2000-05-03	12.75	12.76	12.06	12.11	5778162
2000-05-04	12.10	12.72	11.95	12.70	4299084
2000-05-05	12.58	13.61	12.58	13.56	3209238
2000-05-08	13.14	14.13	13.11	13.61	5392530
2000-05-09	13.70	13.70	12.83	13.17	4052943
2000-05-10	12.89	13.31	12.75	13.08	2638215
2000-05-11	13.14	13.83	13.14	13.71	2873106
2000-05-12	13.67	13.81	13.20	13.21	2212537
2000-05-15	13.21	13.74	13.04	13.74	2679610
2000-05-16	13.67	14.40	13.67	14.11	2560819
2000-05-17	13.95	14.11	13.42	13.56	2922601
2000-05-18	13.54	14.00	13.35	13.50	1393128
2000-05-19	13.34	13.47	12.93	13.26	1333732
2000-05-22	13.28	13.32	12.61	13.04	2097342
2000-05-23	13.06	13.25	12.70	12.70	1165441
2000-05-24	12.36	12.40	11.39	12.40	3483274
2000-05-25	12.42	12.83	12.33	12.60	2899656
2000-05-26	12.61	12.61	11.92	12.40	1119541
2000-05-30	12.60	12.93	12.57	12.86	1716660
2000-05-31	12.89	13.61	12.78	13.22	2910001
2000-06-01	13.38	13.54	12.53	12.89	1747710
2000-06-02	12.91	13.70	12.90	13.67	1508323
2000-06-05	13.57	14.29	13.45	13.70	1674814
2000-06-06	13.60	13.60	13.06	13.07	2057746
2000-06-07	13.06	13.11	12.40	12.75	3171888
2000-06-08	12.85	12.95	12.46	12.56	1697314
2000-06-09	12.56	12.90	12.31	12.33	1316632
2000-06-12	12.33	12.39	11.90	11.93	1801710
2000-06-13	11.85	12.51	11.72	12.51	1794060
2000-06-14	12.57	13.03	12.56	12.83	2201737
2000-06-15	12.92	13.22	12.74	13.22	1439028
2000-06-16	13.56	13.60	12.93	13.15	1928601
2000-06-19	13.11	13.70	13.11	13.56	2446074
2000-06-20	13.55	13.92	13.42	13.69	1982700
2000-06-21	13.67	13.67	13.38	13.56	991500
2000-06-22	13.53	13.54	13.38	13.42	1182000
2000-06-23	13.35	13.42	13.17	13.38	2128500
2000-06-26	13.42	13.46	13.21	13.25	1660800
2000-06-27	13.29	13.48	13.27	13.29	1782600
2000-06-28	13.31	13.42	13.25	13.35	2122200
2000-06-29	13.33	13.35	12.67	12.83	1832700
2000-06-30	12.88	13.65	12.88	13.19	1695000
2000-07-03	13.18	13.67	13.17	13.23	533700
2000-07-05	13.19	13.25	12.85	13.06	1435500
2000-07-06	13.29	15.83	13.27	14.98	8139300
2000-07-07	15.15	15.52	15.00	15.19	3912000
2000-07-10	15.29	15.85	15.14	15.44	3591000
2000-07-11	15.42	16.08	15.35	15.88	2736000
2000-07-12	16.00	16.00	15.50	16.00	1274400
2000-07-13	15.50	15.50	14.67	14.69	4042800
2000-07-14	14.73	15.63	14.65	15.42	2024100
2000-07-17	15.41	15.42	14.96	15.08	1224000
2000-07-18	15.04	15.56	15.00	15.31	1466100
2000-07-19	15.44	15.67	14.98	15.31	1041600
2000-07-20	15.31	15.71	14.25	14.85	1763100
2000-07-21	14.75	14.81	14.04	14.44	1044900
2000-07-24	14.33	14.38	13.67	13.86	1926000
2000-07-25	13.73	13.79	13.21	13.69	2545200
2000-07-26	13.67	14.25	13.60	13.94	2220000
2000-07-27	13.98	14.29	13.79	14.00	2061300
2000-07-28	14.02	14.04	13.75	13.75	2490300
2000-07-31	13.95	14.46	13.25	14.19	2719200
2000-08-01	14.08	14.25	13.60	14.21	1809000
2000-08-02	14.04	14.17	13.40	13.50	4071600
2000-08-03	12.63	13.13	12.58	13.00	21674100
2000-08-04	13.07	13.44	13.00	13.40	7889700
2000-08-07	13.50	13.52	13.31	13.40	2825100
2000-08-08	13.33	13.50	13.33	13.50	3609300
2000-08-09	13.49	13.54	13.33	13.46	4367100
2000-08-10	13.46	13.47	13.33	13.33	2604300
2000-08-11	13.35	13.54	13.33	13.52	2733000
2000-08-14	13.48	13.71	13.48	13.69	2807100
2000-08-15	13.67	13.69	13.33	13.35	2008500
2000-08-16	13.38	13.69	13.33	13.69	3003000
2000-08-17	13.63	14.15	13.60	14.08	3818100
2000-08-18	13.93	14.08	13.92	13.98	1817100
2000-08-21	14.02	14.02	13.60	13.69	1597800
2000-08-22	13.71	13.83	13.56	13.79	973200
2000-08-23	13.76	13.88	13.58	13.85	1010400
2000-08-24	13.85	14.00	13.75	13.96	1186500
2000-08-25	13.98	14.38	13.92	14.31	1972500
2000-08-28	14.35	14.75	14.33	14.48	3352200
2000-08-29	14.46	14.75	14.21	14.75	1627500
2000-08-30	14.54	14.60	14.44	14.58	2750100
2000-08-31	14.51	14.58	13.46	13.52	2421900
2000-09-01	13.54	14.40	13.52	14.35	2699400
2000-09-05	14.33	14.33	13.81	13.81	1147500
2000-09-06	13.83	14.00	13.71	13.90	2647500
2000-09-07	13.90	14.33	13.83	14.06	2712600
2000-09-08	14.02	14.17	13.90	14.08	3593100
2000-09-11	14.07	14.35	13.88	14.15	2362500
2000-09-12	14.21	14.21	14.00	14.13	3503700
2000-09-13	14.08	14.33	14.04	14.13	2213100
2000-09-14	14.19	14.58	14.17	14.50	2692200
2000-09-15	14.38	14.67	14.13	14.67	3655200
2000-09-18	14.50	14.54	14.15	14.29	1833000
2000-09-19	14.42	14.46	13.71	14.23	2928600
2000-09-20	14.19	14.79	14.00	14.46	3133200
2000-09-21	14.44	14.81	14.27	14.65	2358600
2000-09-22	14.58	14.88	14.33	14.54	1168500
2000-09-25	14.70	14.71	14.54	14.58	2916600
2000-09-26	14.54	14.63	12.92	13.85	7972800
2000-09-27	13.77	14.08	13.48	14.02	4518600
2000-09-28	13.94	14.04	13.60	13.77	2508300
2000-09-29	13.81	13.81	13.27	13.52	2940900
2000-10-02	13.52	13.52	13.29	13.33	2213700
2000-10-03	13.39	13.46	12.81	12.83	2273100
2000-10-04	12.83	13.27	12.54	13.02	2358900
2000-10-05	12.92	13.13	12.75	12.92	4185000
2000-10-06	13.00	13.25	12.29	12.46	3177900
2000-10-09	12.50	12.58	12.00	12.19	1654800
2000-10-10	12.17	12.46	11.88	11.88	1600500
2000-10-11	11.90	12.17	11.00	11.46	3127500
2000-10-12	11.48	11.54	10.15	10.85	5508600
2000-10-13	10.94	11.98	10.83	11.48	2918700
2000-10-16	11.25	11.42	10.75	11.15	3676800
2000-10-17	11.40	11.75	11.19	11.35	4187100
2000-10-18	11.17	12.46	11.13	12.30	3235500
2000-10-19	12.38	12.42	11.71	11.81	5093100
2000-10-20	11.81	11.88	10.40	10.65	11646600
2000-10-23	10.65	10.71	9.79	10.08	7451700
2000-10-24	10.27	10.58	9.58	9.73	7038600
2000-10-25	10.46	11.79	10.38	11.35	8365500
2000-10-26	11.25	11.42	10.71	11.35	5068200
2000-10-27	11.38	11.71	11.35	11.65	3267900
2000-10-30	11.65	11.98	11.48	11.85	1804800
2000-10-31	11.98	13.25	11.85	13.04	4753500
2000-11-01	13.06	13.17	12.48	13.13	4363200
2000-11-02	13.15	13.75	12.96	13.15	5254800
2000-11-03	12.96	12.98	12.71	12.83	1434000
2000-11-06	12.85	13.00	12.65	12.75	2410500
2000-11-07	12.77	12.83	12.42	12.71	3418500
2000-11-08	12.70	13.02	12.50	12.94	1473000
2000-11-09	12.81	12.81	11.85	12.19	4286400
2000-11-10	12.08	12.19	11.27	11.27	4197900
2000-11-13	11.21	12.13	11.04	12.02	3839400
2000-11-14	12.00	12.67	12.00	12.65	3382800
2000-11-15	12.55	13.23	12.33	13.17	3284400
2000-11-16	12.92	13.13	12.79	12.85	2229300
2000-11-17	12.79	13.08	12.73	12.90	1711800
2000-11-20	12.85	13.08	12.56	12.69	1851600
2000-11-21	12.83	12.88	12.35	12.48	1547700
2000-11-22	12.42	12.75	12.15	12.25	1808700
2000-11-24	12.38	12.73	12.30	12.69	453900
2000-11-27	12.71	12.96	12.63	12.88	2424900
2000-11-28	12.60	12.96	12.31	12.47	1449000
2000-11-29	12.48	12.88	12.40	12.77	1843500
2000-11-30	12.18	12.63	12.13	12.42	3501900
2000-12-01	12.57	12.67	11.96	12.50	3877800
2000-12-04	12.48	13.50	12.42	13.50	4721700
2000-12-05	13.67	14.38	13.58	14.29	2901000
2000-12-06	14.13	14.67	13.38	13.40	2238000
2000-12-07	13.33	13.77	13.30	13.58	1557600
2000-12-08	13.58	14.25	13.44	14.00	3674400
2000-12-11	13.56	13.98	13.17	13.79	2386500
2000-12-12	13.65	13.98	13.33	13.56	2076900
2000-12-13	13.58	13.63	12.33	12.42	3883800
2000-12-14	12.43	12.50	11.65	11.83	6429600
2000-12-15	11.69	12.00	10.88	10.90	17790900
2000-12-18	11.54	12.21	11.50	12.13	3268500
2000-12-19	7.19	7.50	6.23	6.81	96293700
2000-12-20	6.90	7.42	6.83	7.38	17611200
2000-12-21	7.54	8.15	7.42	7.92	22929300
2000-12-22	8.04	8.71	7.98	8.71	12100800
2000-12-26	8.63	8.69	8.00	8.35	5873700
2000-12-27	8.33	8.75	8.08	8.71	5137800
2000-12-28	8.46	8.52	7.98	8.08	6660300
2000-12-29	8.08	8.25	8.04	8.17	6186000
2001-01-02	8.08	8.08	7.65	7.67	8561400
2001-01-03	7.59	8.48	7.50	8.35	10902900
2001-01-04	8.07	8.17	7.10	7.33	18691800
2001-01-05	7.52	8.06	7.48	7.96	10162200
2001-01-08	8.00	8.00	7.79	7.85	5372100
2001-01-09	7.92	7.92	7.27	7.40	6006900
2001-01-10	7.42	7.56	7.31	7.52	6350100
2001-01-11	7.50	8.46	7.48	8.35	13107000
2001-01-12	8.42	9.15	8.38	9.08	5646000
2001-01-16	8.92	9.33	8.90	9.17	5617500
2001-01-17	9.17	9.48	9.17	9.35	3396600
2001-01-18	9.31	9.35	9.13	9.19	3315000
2001-01-19	9.17	9.25	8.54	8.63	4533600
2001-01-22	8.69	9.04	8.54	9.02	3139800
2001-01-23	8.99	9.00	8.65	8.79	5928600
2001-01-24	8.81	9.21	8.79	8.93	4999800
2001-01-25	9.00	9.75	8.83	9.58	6637500
2001-01-26	9.50	10.06	9.46	9.98	6163200
2001-01-29	9.88	10.02	9.73	10.02	3615600
2001-01-30	9.98	10.02	9.69	9.73	3386100
2001-01-31	9.83	10.56	9.77	10.15	5999400
2001-02-01	10.29	10.75	10.13	10.42	3179400
2001-02-02	10.35	10.40	9.96	10.13	2592900
2001-02-05	10.04	10.19	9.50	9.83	2562000
2001-02-06	9.85	10.13	9.65	9.69	2260800
2001-02-07	9.67	10.19	9.67	10.08	1941900
2001-02-08	10.08	10.13	9.54	9.63	3330000
2001-02-09	9.65	9.65	8.90	9.00	2940600
2001-02-12	9.00	9.04	8.38	8.65	6697200
2001-02-13	8.75	9.33	8.75	9.29	3528900
2001-02-14	9.33	9.63	9.13	9.53	2480400
2001-02-15	9.60	9.88	9.13	9.21	2223900
2001-02-16	9.04	9.42	8.92	9.08	1366500
2001-02-20	9.02	9.29	9.00	9.06	1941000
2001-02-21	9.06	9.31	9.00	9.21	2107200
2001-02-22	9.23	9.35	8.88	9.21	2900700
2001-02-23	9.15	9.21	8.96	9.00	4594500
2001-02-26	9.17	9.75	9.04	9.69	1823100
2001-02-27	9.64	9.73	9.33	9.43	1164600
2001-02-28	9.54	9.69	9.17	9.27	1457100
2001-03-01	9.17	9.33	9.04	9.08	1934700
2001-03-02	8.92	9.25	8.83	9.21	1704600
2001-03-05	9.27	9.58	9.21	9.33	1584000
2001-03-06	9.50	9.54	9.35	9.52	3002400
2001-03-07	9.63	9.73	9.40	9.42	2018100
2001-03-08	9.42	9.71	9.33	9.58	1267500
2001-03-09	9.54	9.58	9.25	9.48	1365900
2001-03-12	9.23	9.25	8.88	9.02	1692000
2001-03-13	9.00	9.00	8.35	8.79	3417000
2001-03-14	8.69	8.79	7.88	8.06	4669800
2001-03-15	6.42	6.65	5.96	6.06	67200000
2001-03-16	6.10	6.38	6.06	6.08	19137300
2001-03-19	6.13	6.15	5.71	5.79	13121100
2001-03-20	5.83	5.85	5.54	5.67	14781300
2001-03-21	5.67	5.69	5.25	5.27	10884600
2001-03-22	5.27	5.52	5.19	5.40	10456200
2001-03-23	5.50	6.00	5.48	5.85	13493100
2001-03-26	5.94	6.00	5.83	5.85	5292300
2001-03-27	5.85	6.60	5.85	6.56	20214300
2001-03-28	6.33	6.42	6.29	6.38	13159200
2001-03-29	6.35	6.71	6.29	6.33	5717400
2001-03-30	6.33	6.60	6.27	6.42	4673700
2001-04-02	6.42	6.42	6.17	6.25	4192200
2001-04-03	6.27	6.29	6.00	6.02	4935300
2001-04-04	6.02	6.25	5.98	6.19	3872100
2001-04-05	6.33	6.67	6.27	6.63	7676400
2001-04-06	6.56	6.77	6.50	6.63	5015400
2001-04-09	6.58	6.70	6.33	6.39	3462000
2001-04-10	6.41	6.71	6.40	6.49	6431700
2001-04-11	6.65	6.68	6.47	6.59	4318800
2001-04-12	6.49	6.60	6.32	6.42	2878200
2001-04-16	6.40	6.70	6.33	6.50	5589900
2001-04-17	6.50	6.83	6.45	6.80	7390200
2001-04-18	6.90	7.33	6.86	7.17	7816800
2001-04-19	7.17	7.76	7.07	7.72	6986100
2001-04-20	7.66	7.67	7.10	7.32	5775900
2001-04-23	7.28	7.43	7.17	7.33	2410500
2001-04-24	7.22	7.22	6.54	6.55	5841900
2001-04-25	6.81	7.24	6.81	7.12	11392500
2001-04-26	7.16	7.35	7.02	7.27	1762200
2001-04-27	7.26	7.43	7.24	7.33	2738700
2001-04-30	7.31	7.33	6.97	6.97	7833600
2001-05-01	7.00	7.41	6.98	7.33	3089700
2001-05-02	7.37	7.57	7.33	7.49	2129400
2001-05-03	7.47	7.78	7.44	7.53	2917500
2001-05-04	7.50	8.03	7.35	7.83	6571500
2001-05-07	7.87	7.90	7.58	7.85	3345300
2001-05-08	7.85	7.90	7.80	7.84	1845300
2001-05-09	7.83	7.83	7.62	7.62	1564800
2001-05-10	7.68	7.81	7.68	7.81	2583300
2001-05-11	7.81	7.85	7.57	7.58	3323700
2001-05-14	7.57	7.57	7.25	7.43	2686500
2001-05-15	7.33	7.88	7.33	7.85	2573100
2001-05-16	7.84	8.03	7.72	8.03	3141300
2001-05-17	8.04	8.27	8.04	8.17	1844400
2001-05-18	8.16	8.20	8.07	8.15	2062200
2001-05-21	8.20	8.88	8.17	8.87	3105600
2001-05-22	8.89	8.90	8.52	8.56	2427300
2001-05-23	8.60	8.60	8.23	8.25	1770600
2001-05-24	8.33	8.40	8.21	8.37	2009700
2001-05-25	8.55	9.25	8.53	8.72	6900300
2001-05-29	8.70	8.93	8.55	8.55	4620300
2001-05-30	8.56	8.65	8.12	8.16	4203000
2001-05-31	8.22	8.66	8.20	8.59	3458400
2001-06-01	8.59	8.78	8.37	8.58	1997400
2001-06-04	8.57	8.63	8.39	8.39	2447700
2001-06-05	8.39	8.78	8.39	8.78	2680800
2001-06-06	8.76	8.88	8.70	8.75	2490600
2001-06-07	8.75	8.75	8.41	8.43	3020100
2001-06-08	8.42	8.48	8.27	8.28	1727100
2001-06-11	8.28	8.30	8.13	8.16	781800
2001-06-12	8.17	8.55	8.08	8.53	1932300
2001-06-13	8.52	8.53	8.33	8.53	2135400
2001-06-14	8.53	8.63	8.38	8.38	1931100
2001-06-15	8.37	8.39	8.17	8.38	2737200
2001-06-18	8.38	8.41	8.17	8.17	1351800
2001-06-19	8.23	8.52	8.22	8.37	2804100
2001-06-20	8.37	8.45	8.32	8.38	2201100
2001-06-21	8.38	8.62	8.32	8.44	3326700
2001-06-22	8.44	8.65	8.32	8.64	2748000
2001-06-25	8.62	8.84	8.53	8.64	4479600
2001-06-26	8.62	8.67	8.47	8.56	5216700
2001-06-27	8.58	8.67	8.54	8.61	3775800
2001-06-28	8.61	9.07	8.61	8.95	5179500
2001-06-29	8.95	9.28	8.94	9.28	7533300
2001-07-02	9.20	9.43	8.97	9.26	3137700
2001-07-03	9.25	9.38	9.22	9.38	2874900
2001-07-05	9.44	10.17	9.43	10.00	14112300
2001-07-06	10.02	10.73	9.85	10.42	9694500
2001-07-09	10.43	10.83	10.07	10.70	11010900
2001-07-10	10.55	10.70	10.35	10.46	7536000
2001-07-11	10.38	10.41	10.17	10.27	8037900
2001-07-12	10.33	10.68	10.32	10.66	4088700
2001-07-13	10.58	10.70	10.57	10.63	4704900
2001-07-16	10.65	10.77	10.58	10.68	5305500
2001-07-17	10.70	10.87	10.68	10.85	2881200
2001-07-18	10.85	10.90	10.74	10.80	3411900
2001-07-19	10.81	11.08	10.81	11.07	4296900
2001-07-20	11.00	11.63	10.99	11.51	3790500
2001-07-23	11.50	11.65	11.30	11.40	6620700
2001-07-24	11.33	11.33	10.84	11.04	5493300
2001-07-25	9.16	9.25	8.63	8.99	21604800
2001-07-26	8.95	9.10	8.28	8.60	12757500
2001-07-27	8.47	8.70	8.46	8.57	3704400
2001-07-30	8.50	8.82	8.50	8.78	2334900
2001-07-31	8.72	8.75	8.61	8.68	2347200
2001-08-01	8.68	8.71	8.50	8.69	3447000
2001-08-02	8.67	8.69	8.18	8.32	5728500
2001-08-03	8.32	8.47	8.29	8.44	2825700
2001-08-06	8.47	8.48	8.25	8.35	2451900
2001-08-07	8.30	8.53	8.22	8.50	1413300
2001-08-08	8.47	8.60	8.30	8.42	3130500
2001-08-09	8.46	8.82	8.28	8.82	8042400
2001-08-10	8.77	8.81	8.40	8.56	3139800
2001-08-13	8.59	8.65	8.48	8.62	2246400
2001-08-14	8.62	8.75	8.50	8.52	3104400
2001-08-15	8.50	8.53	8.42	8.50	1902600
2001-08-16	8.45	8.50	8.35	8.43	1870200
2001-08-17	8.42	8.48	8.23	8.33	2017800
2001-08-20	8.33	8.46	8.32	8.42	1652400
2001-08-21	8.43	8.51	8.29	8.33	2490000
2001-08-22	8.34	8.39	7.73	7.94	7324500
2001-08-23	8.00	8.04	7.63	7.75	4035600
2001-08-24	7.75	8.10	7.75	8.00	2494500
2001-08-27	7.96	8.07	7.79	7.87	2421000
2001-08-28	7.85	7.92	7.56	7.56	2933700
2001-08-29	7.59	7.75	7.28	7.75	2423100
2001-08-30	7.71	7.75	7.54	7.60	2833500
2001-08-31	7.61	7.92	7.59	7.91	2453700
2001-09-04	7.91	8.43	7.91	8.23	3495000
2001-09-05	8.28	8.33	7.90	7.94	3200100
2001-09-06	7.95	8.02	7.70	7.82	3507900
2001-09-07	7.77	7.82	7.53	7.73	3864600
2001-09-10	7.73	7.78	7.39	7.48	3090300
2001-09-17	7.34	7.35	6.60	6.60	6271800
2001-09-18	6.70	6.76	6.33	6.45	9523800
2001-09-19	6.47	6.60	5.96	6.10	11021700
2001-09-20	6.10	6.19	5.99	6.16	3477000
2001-09-21	6.05	6.10	5.81	6.09	4054800
2001-09-24	6.12	6.53	6.11	6.49	4182000
2001-09-25	6.50	6.50	6.18	6.30	7238400
2001-09-26	6.35	6.39	5.83	5.89	3531000
2001-09-27	5.87	5.90	5.45	5.88	10752600
2001-09-28	5.90	6.33	5.88	6.30	5561700
2001-10-01	6.28	6.37	6.07	6.27	2386500
2001-10-02	6.28	6.35	6.20	6.26	1615200
2001-10-03	6.26	6.77	6.19	6.72	8188200
2001-10-04	7.07	7.27	6.83	7.00	6875700
2001-10-05	6.95	7.00	6.60	6.70	3061200
2001-10-08	6.67	6.92	6.63	6.90	2738700
2001-10-09	6.60	6.72	6.51	6.71	3347400
2001-10-10	6.71	7.10	6.68	7.08	4766400
2001-10-11	7.07	7.63	7.07	7.44	3244800
2001-10-12	7.45	7.65	7.15	7.37	3200400
2001-10-15	7.42	7.42	7.18	7.26	2574300
2001-10-16	7.28	7.39	7.10	7.33	1995000
2001-10-17	7.31	7.53	7.07	7.20	3547500
2001-10-18	7.28	7.39	7.12	7.25	1069200
2001-10-19	7.31	7.63	7.10	7.53	2246400
2001-10-22	7.57	7.71	7.48	7.54	3443100
2001-10-23	7.75	8.18	7.58	7.63	5504400
2001-10-24	7.92	8.08	7.74	8.01	8950200
2001-10-25	7.99	8.06	7.68	8.05	4598700
2001-10-26	8.02	8.31	8.02	8.10	2579100
2001-10-29	8.17	8.17	7.75	7.84	2473800
2001-10-30	7.82	7.82	7.43	7.70	2413800
2001-10-31	7.80	7.83	7.48	7.49	3326100
2001-11-01	7.48	7.77	7.28	7.67	4868100
2001-11-02	7.63	7.82	7.34	7.62	3732300
2001-11-05	7.59	7.92	7.59	7.83	2289900
2001-11-06	7.83	8.14	7.75	8.07	1628700
2001-11-07	8.06	8.28	8.05	8.15	1785600
2001-11-08	8.15	8.54	8.10	8.53	3494100
2001-11-09	8.53	8.75	8.43	8.60	5481300
2001-11-12	8.60	8.60	8.25	8.53	2378100
2001-11-13	8.56	9.03	8.53	9.00	1926600
2001-11-14	9.08	9.29	8.87	8.99	3944700
2001-11-15	8.98	9.31	8.94	9.15	2501100
2001-11-16	9.14	9.23	8.87	8.99	3219300
2001-11-19	9.00	9.33	9.00	9.24	1887300
2001-11-20	9.30	9.33	9.09	9.21	1610400
2001-11-21	9.11	9.27	9.00	9.27	919500
2001-11-23	9.27	9.42	9.20	9.36	629700
2001-11-26	9.40	9.56	9.33	9.56	1743600
2001-11-27	9.58	9.92	9.33	9.85	5190900
2001-11-28	9.80	9.83	9.64	9.66	4609500
2001-11-29	9.73	9.74	9.47	9.56	3266700
2001-11-30	9.53	9.60	9.31	9.35	3456300
2001-12-03	9.34	9.35	8.94	8.94	2385900
2001-12-04	8.97	9.03	8.82	8.91	4246200
2001-12-05	8.88	9.34	8.87	9.23	3659700
2001-12-06	9.25	9.50	9.07	9.50	4785300
2001-12-07	9.43	9.53	9.33	9.48	3016800
2001-12-10	9.39	9.46	9.25	9.30	3909900
2001-12-11	9.35	9.35	9.04	9.08	2007300
2001-12-12	9.16	9.16	8.62	8.81	3594000
2001-12-13	8.76	8.76	8.33	8.34	4749900
2001-12-14	8.36	8.69	8.26	8.69	4586400
2001-12-17	8.66	8.67	8.38	8.38	3859200
2001-12-18	8.42	8.55	8.42	8.52	4566900
2001-12-19	8.50	9.27	8.42	9.15	5081700
2001-12-20	9.15	9.80	9.15	9.70	8912700
2001-12-21	9.80	10.20	9.67	10.11	7667700
2001-12-24	10.19	10.21	10.00	10.14	1961400
2001-12-26	10.03	10.43	10.02	10.27	2669400
2001-12-27	10.29	10.47	10.29	10.42	2577300
2001-12-28	10.43	10.62	10.39	10.53	2140500
2001-12-31	10.55	10.55	10.25	10.30	2760000
2002-01-02	10.33	10.43	10.08	10.20	1978200
2002-01-03	10.20	10.25	9.95	10.12	3203700
2002-01-04	10.15	10.25	9.99	10.07	4050900
2002-01-07	10.00	10.40	9.64	9.91	5038200
2002-01-08	9.95	9.96	9.48	9.53	6130500
2002-01-09	9.56	9.79	9.44	9.58	2090700
2002-01-10	9.53	9.77	9.52	9.65	4323300
2002-01-11	9.65	9.67	9.35	9.37	5776500
2002-01-14	9.22	9.35	9.15	9.18	3302400
2002-01-15	9.13	9.58	8.99	9.31	2502600
2002-01-16	9.26	9.76	9.25	9.70	3978000
2002-01-17	9.76	10.00	9.62	9.97	4342200
2002-01-18	9.95	10.00	9.58	9.70	2517000
2002-01-22	9.69	10.01	9.64	9.73	4094400
2002-01-23	9.75	9.76	9.58	9.65	4250700
2002-01-24	9.67	9.89	9.65	9.69	2516700
2002-01-25	9.92	10.98	9.92	10.93	19038900
2002-01-28	10.86	11.32	10.86	11.08	8579700
2002-01-29	11.06	11.25	10.73	10.92	3667500
2002-01-30	10.92	11.05	10.54	11.00	3713100
2002-01-31	11.06	11.20	10.97	11.00	2265600
2002-02-01	10.99	11.17	10.61	10.98	3183900
2002-02-04	10.98	10.98	10.42	10.51	1489200
2002-02-05	10.50	10.68	10.35	10.55	2092500
2002-02-06	10.57	10.82	10.56	10.67	2767500
2002-02-07	10.70	10.82	10.40	10.45	2056200
2002-02-08	10.50	10.53	10.37	10.43	1133400
2002-02-11	10.62	10.96	10.53	10.93	1892700
2002-02-12	10.92	10.93	10.59	10.70	1623900
2002-02-13	10.68	10.77	10.37	10.40	4538700
2002-02-14	10.47	10.53	10.30	10.45	2106000
2002-02-15	10.42	10.46	10.14	10.28	4721700
2002-02-19	10.27	10.28	10.03	10.03	1881900
2002-02-20	10.03	10.23	9.78	9.96	1585200
2002-02-21	9.95	10.50	9.90	10.25	2180400
2002-02-22	10.33	10.34	9.55	9.75	2894700
2002-02-25	9.77	10.28	9.77	10.20	1893900
2002-02-26	10.24	10.48	10.05	10.42	1269900
2002-02-27	10.44	10.77	10.43	10.67	3252600
2002-02-28	10.71	10.84	10.60	10.68	3259200
2002-03-01	10.68	10.71	10.46	10.65	1309800
2002-03-04	10.61	10.96	10.60	10.83	2561400
2002-03-05	10.93	10.93	10.23	10.46	2148600
2002-03-06	10.58	10.67	10.02	10.45	3829800
2002-03-07	10.46	10.61	10.15	10.33	2303100
2002-03-08	10.38	10.63	10.35	10.51	1690800
2002-03-11	10.53	10.64	10.35	10.54	1741200
2002-03-12	10.55	10.83	10.40	10.75	1351500
2002-03-13	10.78	10.79	10.54	10.59	1560000
2002-03-14	10.62	10.78	10.56	10.68	1377300
2002-03-15	10.61	11.33	10.60	11.27	6350700
2002-03-18	11.70	11.72	11.02	11.15	7802700
2002-03-19	11.19	11.64	11.12	11.56	6852000
2002-03-20	11.60	11.67	11.37	11.66	2616000
2002-03-21	11.60	11.60	11.25	11.47	3072300
2002-03-22	11.46	11.47	11.21	11.27	3864600
2002-03-25	11.32	11.33	10.86	10.92	2867700
2002-03-26	11.07	11.13	10.92	11.00	1765800
2002-03-27	11.00	11.03	10.80	10.90	2356800
2002-03-28	10.94	11.07	10.93	10.94	3368700
2002-04-01	10.95	10.98	10.22	10.67	3151800
2002-04-02	10.62	10.75	10.45	10.62	2740800
2002-04-03	10.62	10.65	10.35	10.55	2840700
2002-04-04	10.53	10.97	10.53	10.90	2569500
2002-04-05	10.94	11.07	10.88	11.01	3083400
2002-04-08	11.00	11.21	10.88	11.16	2743200
2002-04-09	11.31	11.43	10.96	11.00	3645600
2002-04-10	11.04	11.12	10.83	11.06	5578200
2002-04-11	11.07	11.20	10.79	10.81	2187000
2002-04-12	10.83	11.10	10.80	11.00	2376300
2002-04-15	11.05	11.10	10.90	10.92	1094400
2002-04-16	10.98	11.17	10.97	11.10	1828800
2002-04-17	11.10	11.24	10.89	11.10	2672100
2002-04-18	11.10	11.27	10.95	11.14	1896000
2002-04-19	11.13	11.24	10.97	11.21	1157700
2002-04-22	11.19	11.23	10.83	10.97	1299900
2002-04-23	10.92	11.19	10.76	11.13	2697900
2002-04-24	11.17	11.25	10.86	10.94	2045100
2002-04-25	10.93	11.23	10.88	11.13	1696200
2002-04-26	11.62	12.40	11.57	12.27	13839600
2002-04-29	12.38	12.87	12.29	12.86	7052700
2002-04-30	12.38	12.74	12.07	12.71	5237700
2002-05-01	12.73	12.87	12.62	12.69	4384500
2002-05-02	12.70	12.78	12.67	12.71	3492000
2002-05-03	12.71	12.77	12.48	12.73	3454200
2002-05-06	12.78	13.14	12.58	12.72	3183600
2002-05-07	12.67	12.75	12.46	12.65	2842800
2002-05-08	12.70	12.94	12.27	12.69	2885100
2002-05-09	12.72	12.94	12.62	12.74	2255700
2002-05-10	12.80	12.97	12.75	12.86	1445100
2002-05-13	12.79	12.86	12.47	12.71	2409300
2002-05-14	12.72	13.25	12.71	13.10	2877600
2002-05-15	13.03	13.10	12.82	12.92	3486600
2002-05-16	12.97	13.00	12.77	12.97	1697100
2002-05-17	12.98	13.14	12.92	13.11	2414700
2002-05-20	13.14	13.23	12.94	12.97	1701900
2002-05-21	13.14	13.14	12.53	12.82	1601700
2002-05-22	12.77	12.82	12.50	12.67	3139800
2002-05-23	12.72	13.01	12.50	13.00	2370600
2002-05-24	12.90	13.07	12.52	12.54	1408200
2002-05-28	12.62	12.69	12.20	12.46	1652100
2002-05-29	12.45	12.67	12.34	12.43	1644600
2002-05-30	12.43	12.65	12.33	12.50	2817000
2002-05-31	13.06	13.67	12.92	13.42	37014600
2002-06-03	13.28	13.35	13.05	13.09	5915100
2002-06-04	13.09	13.33	12.80	13.00	3804600
2002-06-05	12.87	13.17	12.83	13.06	4276200
2002-06-06	13.20	13.28	12.95	13.00	2976600
2002-06-07	13.03	13.11	12.90	13.00	2170800
2002-06-10	13.00	13.35	12.98	13.20	3649200
2002-06-11	13.10	13.35	13.06	13.12	3867000
2002-06-12	13.17	13.33	13.12	13.32	2617200
2002-06-13	13.28	13.32	12.74	12.78	3781500
2002-06-14	12.72	12.78	12.28	12.50	3232800
2002-06-17	12.57	12.95	12.57	12.78	3703200
2002-06-18	12.75	12.75	12.55	12.62	3136500
2002-06-19	12.61	12.97	12.57	12.74	1931100
2002-06-20	12.76	12.91	12.52	12.58	1635600
2002-06-21	12.57	12.84	12.11	12.72	4067100
2002-06-24	12.77	13.11	12.30	12.96	4958400
2002-06-25	12.97	13.11	12.75	12.86	3408900
2002-06-26	12.70	12.78	12.32	12.61	3408600
2002-06-27	12.82	12.90	12.31	12.60	3656100
2002-06-28	12.75	13.34	12.70	13.14	4855800
2002-07-01	13.15	13.28	12.28	12.35	4685700
2002-07-02	12.34	12.42	12.10	12.16	5323800
2002-07-03	12.10	12.11	11.51	11.72	5265300
2002-07-05	11.83	12.61	11.83	12.56	1572000
2002-07-08	12.52	12.65	12.03	12.06	2973000
2002-07-09	12.00	12.00	11.05	11.10	11377500
2002-07-10	11.18	11.67	10.86	10.97	5195100
2002-07-11	11.00	11.30	10.77	11.19	3062100
2002-07-12	11.21	11.27	10.83	10.87	3296100
2002-07-15	10.92	11.04	9.87	10.70	5025000
2002-07-16	10.53	10.67	10.10	10.18	4060500
2002-07-17	10.29	10.68	9.75	10.13	4404300
2002-07-18	10.10	10.42	9.86	9.94	2739000
2002-07-19	9.93	10.00	9.55	9.65	3117600
2002-07-22	9.56	9.80	8.97	9.35	3138300
2002-07-23	9.36	9.59	9.20	9.27	3166800
2002-07-24	9.26	10.17	8.75	10.16	4555200
2002-07-25	10.09	10.12	9.37	9.83	3276300
2002-07-26	10.03	10.67	10.03	10.50	4906500
2002-07-29	10.54	11.26	10.51	11.15	3900300
2002-07-30	11.00	11.01	10.06	10.34	6912300
2002-07-31	10.20	10.42	10.08	10.40	5280300
2002-08-01	10.33	10.53	9.67	9.73	5275200
2002-08-02	9.65	9.65	8.87	9.10	4568100
2002-08-05	9.02	9.20	8.71	8.76	3503700
2002-08-06	8.90	9.61	8.89	9.39	4191000
2002-08-07	9.51	9.68	9.30	9.66	3928500
2002-08-08	9.56	9.65	8.64	9.58	5133600
2002-08-09	9.39	9.74	9.29	9.58	2324100
2002-08-12	9.49	9.50	8.65	8.94	6858900
2002-08-13	8.90	9.11	8.33	8.41	6118800
2002-08-14	8.37	9.13	8.33	9.13	8100900
2002-08-15	9.18	9.59	9.04	9.56	4713000
2002-08-16	9.50	9.91	9.35	9.80	3567300
2002-08-19	9.91	10.31	9.80	10.22	5250300
2002-08-20	10.22	10.33	9.97	10.19	2685600
2002-08-21	10.25	10.29	9.56	10.09	5154000
2002-08-22	10.12	10.12	9.71	9.90	2034600
2002-08-23	9.86	9.91	9.13	9.20	4708200
2002-08-26	9.37	9.44	8.99	9.37	3621000
2002-08-27	8.67	8.98	8.37	8.37	12790200
2002-08-28	8.38	8.59	8.30	8.33	5367300
2002-08-29	8.25	8.38	8.08	8.25	3455700
2002-08-30	8.24	8.50	8.17	8.20	2616600
2002-09-03	8.08	8.27	7.82	8.16	3803400
2002-09-04	8.19	8.56	7.90	8.50	5918700
2002-09-05	8.33	8.35	7.87	7.87	3326700
2002-09-06	7.92	8.38	7.91	8.30	3137400
2002-09-09	8.30	8.30	7.97	8.20	3785400
2002-09-10	8.23	8.23	7.80	7.95	3762600
2002-09-11	7.97	8.16	7.92	8.14	4117800
2002-09-12	8.12	8.12	7.63	7.70	5207700
2002-09-13	7.67	7.67	7.31	7.36	5033700
2002-09-16	7.33	7.46	7.23	7.45	5283300
2002-09-17	7.92	8.24	7.82	8.11	9919200
2002-09-18	8.09	8.13	7.72	7.98	6944100
2002-09-19	7.87	7.89	7.70	7.79	3887100
2002-09-20	7.78	7.86	7.63	7.81	5539200
2002-09-23	7.75	7.78	7.62	7.71	3384000
2002-09-24	7.65	7.74	7.38	7.49	3054600
2002-09-25	7.58	7.95	7.52	7.89	2676600
2002-09-26	7.90	8.20	7.90	8.06	2764800
2002-09-27	8.00	8.19	7.75	7.75	2118600
2002-09-30	7.55	7.58	7.04	7.35	4536300
2002-10-01	7.35	7.63	7.01	7.42	6488100
2002-10-02	7.40	7.46	7.03	7.03	4314600
2002-10-03	7.03	7.05	6.79	6.95	3668400
2002-10-04	6.96	7.28	6.76	7.18	4547400
2002-10-07	7.15	7.16	6.42	6.52	6603600
2002-10-08	6.63	7.10	6.36	6.81	8746500
2002-10-09	6.60	6.75	6.45	6.59	4517400
2002-10-10	6.61	6.92	6.37	6.70	6220500
2002-10-11	6.82	7.16	6.60	7.14	5728200
2002-10-14	7.13	7.41	6.89	7.00	5968500
2002-10-15	7.30	8.04	7.12	7.95	9123900
2002-10-16	7.76	7.94	7.49	7.63	3246600
2002-10-17	8.00	8.17	7.88	8.07	3705600
2002-10-18	7.99	8.41	7.79	8.37	3552300
2002-10-21	8.34	8.50	7.99	8.39	3034500
2002-10-22	8.36	8.56	8.03	8.06	3213600
2002-10-23	8.08	8.52	7.91	8.33	5334300
2002-10-24	8.28	8.50	7.88	7.94	3448500
2002-10-25	7.98	8.81	7.97	8.78	8521500
2002-10-28	9.49	9.50	8.79	9.10	10289400
2002-10-29	9.11	9.18	8.60	9.00	6011700
2002-10-30	9.05	9.08	8.70	8.77	4708800
2002-10-31	8.83	8.91	8.53	8.76	3770700
2002-11-01	8.77	8.96	8.52	8.85	3464100
2002-11-04	9.02	9.04	8.59	8.65	2898600
2002-11-05	8.67	8.87	8.53	8.87	3437700
2002-11-06	8.90	9.06	8.75	8.98	2948100
2002-11-07	8.92	9.03	8.48	8.56	2880900
2002-11-08	8.56	8.83	8.33	8.51	2805300
2002-11-11	8.50	8.50	8.06	8.14	2526300
2002-11-12	8.18	8.60	7.90	8.37	3755400
2002-11-13	8.40	8.64	8.11	8.58	5857500
2002-11-14	8.65	9.19	8.65	9.04	4411200
2002-11-15	9.01	9.21	8.97	9.12	4154100
2002-11-18	9.14	9.31	9.07	9.13	2988600
2002-11-19	9.11	9.27	8.60	8.72	6257400
2002-11-20	8.74	9.00	8.61	9.00	3414000
2002-11-21	9.02	9.29	9.00	9.23	3026100
2002-11-22	9.22	9.28	9.00	9.09	2556300
2002-11-25	9.08	9.32	9.00	9.27	2812500
2002-11-26	9.26	9.30	8.92	8.99	2742600
2002-11-27	8.97	9.77	8.93	9.57	3942900
2002-11-29	9.61	9.86	9.50	9.78	2404500
2002-12-02	9.93	10.20	9.43	9.57	3275400
2002-12-03	9.55	9.70	9.38	9.41	2033700
2002-12-04	9.58	9.73	9.30	9.49	3323400
2002-12-05	9.56	9.70	9.32	9.42	3753600
2002-12-06	9.31	9.72	9.30	9.63	2871000
2002-12-09	9.59	9.60	9.10	9.12	3983400
2002-12-10	9.21	9.46	9.19	9.21	3346200
2002-12-11	9.17	9.20	8.97	9.06	5672100
2002-12-12	9.12	9.16	8.78	9.02	3522900
2002-12-13	8.98	8.99	8.62	8.77	3186900
2002-12-16	8.78	9.21	8.76	8.97	3336600
2002-12-17	8.97	9.02	8.62	8.70	3352800
2002-12-18	8.69	8.70	8.26	8.41	4999800
2002-12-19	8.35	8.43	8.03	8.39	4991100
2002-12-20	8.50	8.70	8.36	8.41	3767100
2002-12-23	8.16	8.47	8.09	8.19	2282700
2002-12-24	8.17	8.21	7.98	8.15	1819200
2002-12-26	8.15	8.33	8.15	8.22	1867800
2002-12-27	8.23	8.28	8.11	8.14	1572600
2002-12-30	8.17	8.35	7.94	8.23	2146800
2002-12-31	8.25	8.33	8.16	8.19	1814400
2003-01-02	8.17	8.70	8.17	8.58	3075300
2003-01-03	8.54	8.63	8.33	8.43	5176800
2003-01-06	8.44	8.64	8.28	8.42	6669300
2003-01-07	8.67	9.13	8.64	8.90	12074400
2003-01-08	8.87	8.87	8.65	8.69	5110800
2003-01-09	8.75	9.06	8.70	8.89	5806500
2003-01-10	8.84	9.15	8.80	9.14	3671100
2003-01-13	9.16	9.32	8.91	9.06	6103200
2003-01-14	9.07	9.25	8.91	9.03	2438100
2003-01-15	9.05	9.10	8.88	8.88	3583500
2003-01-16	8.88	9.03	8.75	8.82	2051100
2003-01-17	8.76	8.90	8.64	8.67	1786800
2003-01-21	8.69	8.72	8.20	8.25	2793600
2003-01-22	8.21	8.49	8.04	8.11	4968300
2003-01-23	8.21	8.42	8.11	8.38	3224100
2003-01-24	7.93	7.93	7.07	7.57	22813800
2003-01-27	7.54	7.57	7.15	7.51	7619100
2003-01-28	7.55	7.56	7.34	7.45	5205300
2003-01-29	7.41	7.55	7.29	7.52	5567100
2003-01-30	7.51	7.57	7.24	7.26	4512900
2003-01-31	7.21	7.36	7.17	7.32	4828800
2003-02-03	7.34	7.38	7.31	7.34	4844700
2003-02-04	7.32	7.33	7.13	7.23	4728900
2003-02-05	7.29	7.46	7.20	7.33	4071600
2003-02-06	7.28	7.37	7.13	7.24	4070100
2003-02-07	7.30	7.31	7.00	7.02	4033500
2003-02-10	7.03	7.14	6.85	7.11	5310000
2003-02-11	7.14	7.19	7.01	7.04	4556700
2003-02-12	7.05	7.08	6.95	6.97	3675600
2003-02-13	7.01	7.01	6.78	6.92	2467500
2003-02-14	6.93	7.18	6.85	7.17	2772900
2003-02-18	7.18	7.26	7.04	7.24	2393700
2003-02-19	7.26	7.30	6.92	7.00	1987500
2003-02-20	7.06	7.07	6.89	6.91	2194200
2003-02-21	6.93	6.95	6.77	6.84	5122200
2003-02-24	6.77	6.82	6.60	6.64	4183800
2003-02-25	6.59	6.67	6.43	6.61	4392300
2003-02-26	6.56	6.62	6.44	6.45	3179400
2003-02-27	6.51	6.86	6.50	6.84	3855300
2003-02-28	6.80	6.95	6.77	6.88	2517600
2003-03-03	7.07	7.07	6.71	6.72	2654100
2003-03-04	6.72	6.73	6.39	6.39	2697600
2003-03-05	6.43	6.43	5.80	6.19	11658000
2003-03-06	6.18	6.26	6.07	6.14	6545100
2003-03-07	6.10	6.27	6.00	6.19	4362300
2003-03-10	6.21	6.24	6.09	6.13	2389500
2003-03-11	6.23	6.33	6.14	6.25	3401400
2003-03-12	6.24	6.34	6.19	6.28	5809800
2003-03-13	6.42	6.71	6.35	6.68	5115300
2003-03-14	6.69	6.69	6.54	6.61	3472500
2003-03-17	6.65	7.20	6.61	7.19	8268600
2003-03-18	7.20	7.39	7.15	7.37	5010000
2003-03-19	7.37	7.37	6.91	7.04	7509000
2003-03-20	6.95	7.03	6.68	6.88	6178200
2003-03-21	7.02	7.17	6.85	7.16	5052900
2003-03-24	7.00	7.17	6.65	6.67	4754400
2003-03-25	6.70	6.92	6.64	6.83	3879900
2003-03-26	6.77	6.93	6.74	6.85	2626800
2003-03-27	6.80	6.87	6.65	6.66	4602000
2003-03-28	6.65	6.73	6.63	6.66	2097300
2003-03-31	6.58	6.73	6.50	6.63	3769200
2003-04-01	6.63	6.65	6.47	6.51	3492000
2003-04-02	6.63	6.93	6.62	6.90	3664500
2003-04-03	7.12	7.13	6.90	6.99	3508200
2003-04-04	7.01	7.02	6.80	6.82	3526200
2003-04-07	6.92	7.07	6.77	6.77	4574700
2003-04-08	6.74	7.07	6.71	6.95	7359000
2003-04-09	7.01	7.02	6.87	6.87	4988400
2003-04-10	6.90	7.21	6.85	7.19	7051200
2003-04-11	7.12	7.38	7.12	7.25	6685200
2003-04-14	7.28	7.42	7.12	7.41	4854900
2003-04-15	7.42	7.72	7.34	7.68	5688900
2003-04-16	7.72	7.84	7.62	7.67	5076000
2003-04-17	7.70	7.97	7.67	7.97	5945400
2003-04-21	7.96	7.96	7.84	7.91	3313800
2003-04-22	7.92	8.11	7.79	8.10	5240100
2003-04-23	8.09	8.11	7.92	8.04	3176400
2003-04-24	7.96	8.02	7.85	7.98	2757300
2003-04-25	7.93	7.97	7.76	7.77	3182100
2003-04-28	7.78	7.93	7.77	7.90	5115300
2003-04-29	8.51	8.54	8.15	8.38	9194100
2003-04-30	8.37	8.54	8.33	8.48	5232300
2003-05-01	8.40	8.44	8.16	8.37	4394700
2003-05-02	8.37	8.72	8.37	8.67	6593400
2003-05-05	8.74	8.91	8.70	8.79	6938400
2003-05-06	8.83	9.28	8.81	9.17	8749200
2003-05-07	9.07	9.26	9.07	9.17	5724300
2003-05-08	8.98	9.18	8.88	8.93	7298400
2003-05-09	8.94	8.95	8.70	8.83	5209500
2003-05-12	8.80	9.06	8.73	9.04	5163300
2003-05-13	8.90	8.93	8.68	8.73	4837500
2003-05-14	8.76	8.78	8.29	8.47	8990100
2003-05-15	8.49	8.53	8.33	8.45	4647000
2003-05-16	8.55	8.85	8.52	8.58	5660100
2003-05-19	8.47	8.58	8.30	8.31	4054200
2003-05-20	8.39	8.54	8.27	8.31	2533500
2003-05-21	8.32	8.58	8.27	8.56	4426200
2003-05-22	8.43	8.81	8.42	8.70	3808200
2003-05-23	8.68	8.77	8.65	8.68	2893800
2003-05-27	8.68	8.75	8.59	8.73	4482300
2003-05-28	8.80	8.97	8.75	8.93	3567300
2003-05-29	9.02	9.33	9.01	9.23	8886000
2003-05-30	9.58	9.78	9.43	9.67	12143100
2003-06-02	9.68	9.85	9.45	9.60	5918100
2003-06-03	9.60	9.68	9.43	9.66	4796700
2003-06-04	9.65	9.83	9.61	9.72	5543100
2003-06-05	9.68	10.45	9.65	10.20	10233600
2003-06-06	10.26	10.35	10.05	10.08	4594800
2003-06-09	10.10	10.27	9.97	10.07	3402600
2003-06-10	10.13	10.45	10.08	10.45	6447300
2003-06-11	10.43	10.88	10.38	10.81	5701200
2003-06-12	10.85	11.27	10.77	11.05	12156900
2003-06-13	11.05	11.08	10.57	10.63	6800100
2003-06-16	10.60	11.00	10.57	10.95	5059800
2003-06-17	11.05	11.05	10.68	10.90	3685200
2003-06-18	10.87	10.88	10.63	10.67	4211700
2003-06-19	10.64	10.88	10.36	10.38	3820500
2003-06-20	10.46	10.64	10.34	10.50	2853000
2003-06-23	10.47	10.51	10.24	10.33	3624000
2003-06-24	10.29	10.62	10.26	10.53	3298800
2003-06-25	10.53	10.83	10.50	10.61	3804600
2003-06-26	10.63	10.94	10.48	10.83	3567600
2003-06-27	10.82	10.82	10.49	10.63	3963000
2003-06-30	10.63	10.82	10.56	10.59	4168200
2003-07-01	10.54	10.88	10.35	10.86	4844700
2003-07-02	10.88	11.16	10.84	11.15	4397100
2003-07-03	11.06	11.43	11.00	11.27	3257100
2003-07-07	11.36	11.66	11.33	11.46	5665800
2003-07-08	11.52	11.73	11.22	11.53	10254600
2003-07-09	11.45	11.65	11.37	11.49	4863900
2003-07-10	11.42	11.44	11.21	11.36	2857200
2003-07-11	11.35	11.50	11.35	11.45	3569400
2003-07-14	11.64	11.86	11.55	11.79	5463300
2003-07-15	11.84	12.17	11.83	12.02	6354300
2003-07-16	12.15	12.15	11.52	11.78	3892500
2003-07-17	11.70	11.81	11.39	11.47	3615000
2003-07-18	11.56	11.58	11.30	11.45	2888100
2003-07-21	11.40	11.43	11.17	11.24	2051100
2003-07-22	11.33	11.50	11.14	11.41	3316200
2003-07-23	11.46	11.46	10.92	11.18	4969200
2003-07-24	11.25	11.59	11.16	11.44	5355300
2003-07-25	11.45	11.83	11.45	11.78	4371900
2003-07-28	11.79	12.01	11.60	11.90	4606800
2003-07-29	11.97	12.10	11.69	12.00	5402700
2003-07-30	11.99	12.35	11.98	12.29	6626100
2003-07-31	12.39	12.54	12.04	12.24	4991400
2003-08-01	12.26	12.39	12.06	12.27	4100400
2003-08-04	12.27	12.45	12.03	12.29	4464300
2003-08-05	12.21	12.21	11.90	11.93	5774700
2003-08-06	11.94	12.20	11.86	12.13	5236800
2003-08-07	12.18	12.18	11.60	11.82	10019100
2003-08-08	11.82	12.11	11.79	12.00	3406500
2003-08-11	11.96	12.33	11.90	12.21	3296100
2003-08-12	12.24	12.49	12.14	12.43	3286200
2003-08-13	12.45	12.50	12.24	12.34	3079800
2003-08-14	12.33	12.39	12.30	12.31	1973400
2003-08-15	12.31	12.46	12.25	12.33	1395000
2003-08-18	12.39	12.62	12.33	12.48	3032700
2003-08-19	12.52	12.64	12.48	12.56	3921000
2003-08-20	12.57	12.68	12.45	12.67	3574200
2003-08-21	12.67	12.93	12.59	12.67	4709100
2003-08-22	12.81	12.87	12.52	12.62	4074300
2003-08-25	12.58	12.61	12.41	12.54	4952400
2003-08-26	12.50	12.59	12.08	12.41	5943300
2003-08-27	12.86	13.10	12.78	12.90	13079400
2003-08-28	12.93	13.25	12.89	13.08	11016900
2003-08-29	13.07	13.12	12.86	13.07	4348800
2003-09-02	13.12	13.17	12.88	13.10	4171800
2003-09-03	13.13	13.13	12.61	12.78	8299200
2003-09-04	12.77	12.87	12.65	12.68	5956500
2003-09-05	12.71	12.72	12.13	12.20	5827500
2003-09-08	12.23	12.48	12.14	12.30	3348300
2003-09-09	12.27	12.27	11.78	11.92	5836500
2003-09-10	11.82	12.14	11.79	11.79	4413300
2003-09-11	11.78	12.00	11.61	11.90	3666300
2003-09-12	11.98	12.01	11.56	12.01	2286000
2003-09-15	12.04	12.07	11.55	11.63	6348300
2003-09-16	11.65	11.74	11.26	11.67	7345200
2003-09-17	11.73	11.92	11.65	11.70	3316500
2003-09-18	12.03	12.03	11.74	11.97	3675000
2003-09-19	12.09	12.30	11.67	12.09	4269600
2003-09-22	11.94	12.21	11.88	12.05	4244400
2003-09-23	12.06	12.38	12.03	12.37	3054300
2003-09-24	12.39	12.41	11.88	11.92	3092100
2003-09-25	11.99	12.10	11.61	11.65	3712500
2003-09-26	11.61	11.64	11.36	11.44	3306600
2003-09-29	11.54	11.58	11.21	11.33	3215100
2003-09-30	11.34	11.34	11.16	11.18	3286800
2003-10-01	11.17	11.64	11.17	11.45	3699000
2003-10-02	11.53	11.64	11.42	11.52	3952800
2003-10-03	11.68	11.93	11.44	11.50	5372400
2003-10-06	11.70	11.98	11.47	11.95	3443700
2003-10-07	11.92	12.09	11.83	11.96	3057900
2003-10-08	11.95	11.96	11.31	11.45	10517700
2003-10-09	11.72	11.96	11.69	11.77	5532300
2003-10-10	11.82	11.89	11.45	11.58	3073800
2003-10-13	11.73	12.01	11.71	11.98	3524100
2003-10-14	11.99	12.17	11.85	12.13	3058200
2003-10-15	12.25	12.26	11.97	12.07	1958700
2003-10-16	12.10	12.24	12.04	12.18	1609500
2003-10-17	12.22	12.23	11.76	11.76	2917800
2003-10-20	11.82	11.96	11.79	11.91	2962800
2003-10-21	11.99	12.55	11.96	12.44	6979200
2003-10-22	12.42	12.43	12.18	12.23	4081800
2003-10-23	12.18	12.59	12.10	12.50	4767000
2003-10-24	12.41	12.62	12.33	12.55	3774300
2003-10-27	12.60	12.67	12.33	12.56	2878800
2003-10-28	12.60	12.80	12.45	12.75	2427900
2003-10-29	12.83	12.83	12.56	12.67	2466900
2003-10-30	12.83	12.83	12.45	12.65	2916600
2003-10-31	12.72	12.79	12.58	12.76	2719200
2003-11-03	12.91	12.91	12.73	12.84	2278800
2003-11-04	12.77	12.79	12.68	12.75	2172000
2003-11-05	12.78	12.87	12.65	12.80	2485500
2003-11-06	12.47	12.58	12.14	12.29	6764400
2003-11-07	12.33	12.33	11.71	11.76	11709900
2003-11-10	11.78	11.81	11.09	11.18	11370900
2003-11-11	11.25	11.61	11.25	11.53	10329300
2003-11-12	11.56	11.88	11.53	11.83	5538600
2003-11-13	11.75	11.76	11.46	11.58	4636500
2003-11-14	11.67	11.79	11.34	11.36	3355500
2003-11-17	11.38	11.46	11.03	11.21	4557300
2003-11-18	11.23	11.50	11.02	11.03	2956200
2003-11-19	11.14	11.16	10.88	11.03	4644300
2003-11-20	11.01	11.25	10.88	10.99	3888900
2003-11-21	11.05	11.21	10.99	11.18	3119100
2003-11-24	11.44	11.66	11.37	11.52	3686400
2003-11-25	11.57	11.63	11.36	11.47	4260300
2003-11-26	10.78	10.92	10.37	10.54	30024300
2003-11-28	10.48	10.69	10.47	10.57	3565500
2003-12-01	10.68	10.92	10.63	10.92	10385100
2003-12-02	10.83	10.86	10.45	10.50	9880200
2003-12-03	10.56	10.72	10.22	10.28	5330400
2003-12-04	10.22	10.26	9.80	10.00	7650900
2003-12-05	10.00	10.25	9.85	9.92	5302500
2003-12-08	9.89	10.17	9.83	9.96	3648600
2003-12-09	10.11	10.17	9.90	9.92	4427700
2003-12-10	9.93	9.97	9.77	9.84	4874400
2003-12-11	9.82	10.08	9.79	10.00	5324700
2003-12-12	10.05	10.05	9.67	9.76	4298400
2003-12-15	10.01	10.02	9.51	9.56	5260200
2003-12-16	9.48	9.49	9.12	9.40	7309500
2003-12-17	9.39	9.93	9.35	9.81	5674200
2003-12-18	9.87	10.08	9.81	10.08	4239300
2003-12-19	10.14	10.16	9.90	9.98	3843900
2003-12-22	10.05	10.13	9.90	10.10	3510900
2003-12-23	10.17	10.17	9.83	10.15	4669800
2003-12-24	10.12	10.15	9.95	10.05	2275500
2003-12-26	10.08	10.13	10.01	10.07	542100
2003-12-29	10.11	10.16	10.04	10.09	3184800
2003-12-30	10.09	10.14	9.97	10.05	4827000
2003-12-31	10.04	10.16	9.93	10.02	4314300
2004-01-02	10.07	10.10	9.81	9.87	3580800
2004-01-05	9.86	10.01	9.63	9.86	4837500
2004-01-06	10.27	10.73	10.11	10.62	11469600
2004-01-07	10.65	10.76	10.47	10.68	5202900
2004-01-08	10.76	10.84	10.71	10.83	3685500
2004-01-09	10.65	11.07	10.65	10.88	4335900
2004-01-12	10.84	10.90	10.72	10.85	5447100
2004-01-13	10.83	11.00	10.65	10.78	4622700
2004-01-14	10.84	10.89	10.64	10.64	2816700
2004-01-15	10.63	10.71	10.40	10.55	2803800
2004-01-16	10.56	10.67	10.46	10.56	4174500
2004-01-20	10.57	10.67	10.50	10.60	2093100
2004-01-21	10.59	10.67	10.47	10.67	2430900
2004-01-22	10.62	10.80	10.55	10.63	2395500
2004-01-23	10.63	10.69	10.58	10.67	1557000
2004-01-26	10.64	10.80	10.59	10.79	2446200
2004-01-27	10.80	11.27	10.78	10.99	7018200
2004-01-28	11.03	11.08	10.50	10.60	3885300
2004-01-29	10.62	10.73	10.51	10.62	2625600
2004-01-30	10.66	10.67	10.42	10.64	7110300
2004-02-02	10.67	11.12	10.59	10.97	5451300
2004-02-03	10.97	11.08	10.85	10.90	2846400
2004-02-04	10.89	11.13	10.84	10.93	3044700
2004-02-05	10.99	11.10	10.77	10.88	1840800
2004-02-06	10.85	11.03	10.81	10.93	3240000
2004-02-09	10.89	11.17	10.87	11.11	2715600
2004-02-10	11.16	11.27	11.08	11.18	1569900
2004-02-11	11.26	11.32	11.17	11.24	2274000
2004-02-12	11.22	11.25	11.07	11.10	2026200
2004-02-13	11.05	11.15	10.87	10.93	2345100
2004-02-17	10.99	11.25	10.99	11.17	2128800
2004-02-18	11.13	11.15	10.99	11.04	1824900
2004-02-19	11.10	11.31	10.86	10.90	2856300
2004-02-20	10.87	11.15	10.67	10.93	3364200
2004-02-23	11.07	11.14	10.73	10.76	2838900
2004-02-24	10.88	11.06	10.74	10.75	4343700
2004-02-25	10.61	10.67	10.04	10.32	20983500
2004-02-26	10.39	10.44	10.27	10.36	4961100
2004-02-27	10.33	10.44	10.23	10.30	6888300
2004-03-01	10.32	10.58	10.25	10.53	6084000
2004-03-02	10.56	10.59	10.42	10.50	3967500
2004-03-03	10.45	10.52	10.30	10.46	3810000
2004-03-04	10.43	10.50	10.28	10.33	3281400
2004-03-05	10.27	10.51	10.25	10.46	3323400
2004-03-08	10.46	10.49	10.29	10.35	2381100
2004-03-09	10.37	10.42	10.20	10.30	2939700
2004-03-10	10.28	10.34	10.08	10.10	2694000
2004-03-11	10.07	10.15	9.85	9.91	5387400
2004-03-12	9.97	10.02	9.73	9.88	7475400
2004-03-15	9.83	9.83	9.54	9.55	5896800
2004-03-16	9.67	9.69	9.48	9.55	5013900
2004-03-17	9.58	9.76	9.53	9.53	5476500
2004-03-18	9.61	9.69	9.50	9.62	3566700
2004-03-19	9.63	9.81	9.50	9.69	3805800
2004-03-22	9.65	9.67	9.48	9.49	3282300
2004-03-23	9.49	9.71	9.42	9.42	4005900
2004-03-24	9.43	9.65	9.42	9.61	4292100
2004-03-25	9.64	10.01	9.61	9.99	4783200
2004-03-26	10.00	10.00	9.81	9.82	2799600
2004-03-29	9.92	10.07	9.84	10.05	2716500
2004-03-30	10.05	10.33	9.98	10.31	3049200
2004-03-31	10.32	10.41	10.19	10.29	4982100
2004-04-01	10.02	10.23	9.96	10.04	8107500
2004-04-02	10.31	10.33	10.07	10.28	6065400
2004-04-05	10.30	10.39	10.22	10.39	3598200
2004-04-06	10.28	10.48	10.17	10.31	3344100
2004-04-07	10.29	10.29	9.98	10.17	2720400
2004-04-08	10.21	10.23	9.69	9.78	5550300
2004-04-12	9.78	10.05	9.76	9.91	3703500
2004-04-13	10.00	10.03	9.56	9.68	3517800
2004-04-14	9.73	9.80	9.59	9.65	2484300
2004-04-15	9.67	9.84	9.62	9.75	2723100
2004-04-16	9.71	10.00	9.70	9.87	2958600
2004-04-19	9.87	10.00	9.76	9.99	3408000
2004-04-20	9.89	10.05	9.82	9.85	6867300
2004-04-21	9.93	9.93	9.57	9.68	6734100
2004-04-22	9.65	9.84	9.52	9.77	4555500
2004-04-23	9.68	9.81	9.61	9.78	2013300
2004-04-26	9.79	9.85	9.45	9.50	4490400
2004-04-27	9.55	9.62	9.25	9.37	8113200
2004-04-28	9.37	9.40	9.21	9.24	3783900
2004-04-29	9.29	9.34	9.01	9.05	3115500
2004-04-30	9.09	9.12	8.94	8.99	3855600
2004-05-03	9.07	9.28	8.92	9.18	5121000
2004-05-04	9.14	9.48	9.13	9.43	5572500
2004-05-05	9.42	9.54	9.39	9.47	5994300
2004-05-06	8.93	8.95	8.59	8.68	24482400
2004-05-07	8.58	8.70	8.39	8.41	6486000
2004-05-10	8.38	8.49	8.26	8.42	6099900
2004-05-11	8.53	8.63	8.41	8.47	5177700
2004-05-12	8.45	8.52	8.19	8.51	6933600
2004-05-13	8.50	8.50	8.31	8.38	2454600
2004-05-14	8.43	8.49	8.29	8.36	3206100
2004-05-17	8.20	8.42	8.17	8.31	4656900
2004-05-18	8.35	8.43	8.24	8.28	4149300
2004-05-19	8.36	8.45	8.24	8.24	6477300
2004-05-20	8.35	8.35	8.24	8.28	3580200
2004-05-21	8.36	8.49	8.29	8.47	4508700
2004-05-24	8.52	8.59	8.30	8.37	6978300
2004-05-25	8.33	8.54	8.26	8.50	6653400
2004-05-26	8.45	8.60	8.44	8.51	3674400
2004-05-27	9.05	9.57	9.04	9.24	19476000
2004-05-28	9.31	9.37	9.20	9.30	8527500
2004-06-01	9.25	9.54	9.25	9.45	5748600
2004-06-02	9.47	9.49	9.32	9.47	4219200
2004-06-03	9.46	9.56	9.37	9.37	2542200
2004-06-04	9.45	9.72	9.43	9.50	4257300
2004-06-07	9.58	9.69	9.48	9.64	2123400
2004-06-08	9.61	9.73	9.52	9.66	1975500
2004-06-09	9.61	9.66	9.46	9.52	3887400
2004-06-10	9.49	9.63	9.41	9.52	2266200
2004-06-14	9.14	9.33	9.09	9.20	5394300
2004-06-15	9.19	9.43	9.19	9.36	2646000
2004-06-16	9.31	9.42	9.22	9.37	2078400
2004-06-17	9.29	9.40	9.22	9.29	1761900
2004-06-18	9.17	9.45	9.17	9.34	2983800
2004-06-21	9.33	9.39	9.21	9.24	1980300
2004-06-22	9.22	9.24	9.02	9.18	2616000
2004-06-23	9.11	9.43	9.05	9.42	3461700
2004-06-24	9.42	9.53	9.31	9.38	3116100
2004-06-25	9.33	9.65	9.33	9.65	3548400
2004-06-28	9.64	9.73	9.28	9.33	3489300
2004-06-29	9.39	9.43	9.05	9.14	5157600
2004-06-30	9.16	9.17	8.96	9.14	4963800
2004-07-01	9.15	9.15	8.93	8.93	2905200
2004-07-02	9.04	9.08	8.83	8.87	2344200
2004-07-06	8.82	8.92	8.71	8.71	3346500
2004-07-07	9.02	9.29	8.93	9.03	7763700
2004-07-08	9.05	9.08	8.85	8.94	2706000
2004-07-09	8.94	9.10	8.90	9.07	2689800
2004-07-12	9.06	9.16	8.97	9.13	1956300
2004-07-13	9.15	9.29	9.12	9.24	2440800
2004-07-14	9.10	9.23	9.00	9.10	3746100
2004-07-15	9.10	9.19	9.01	9.06	2020800
2004-07-16	9.13	9.14	8.67	8.74	4436100
2004-07-19	8.87	8.89	8.68	8.79	3684600
2004-07-20	8.77	9.12	8.77	9.12	2458500
2004-07-21	9.07	9.21	8.87	8.87	2222400
2004-07-22	8.85	8.99	8.73	8.99	2887800
2004-07-23	8.92	8.97	8.68	8.77	2526000
2004-07-26	8.71	8.88	8.54	8.64	2292900
2004-07-27	8.77	8.92	8.72	8.89	1975200
2004-07-28	8.80	8.90	8.46	8.69	3369900
2004-07-29	8.85	9.12	8.78	8.93	3752700
2004-07-30	8.82	8.98	8.76	8.97	3059100
2004-08-02	8.99	9.19	8.87	9.16	5247900
2004-08-03	9.10	9.21	8.97	9.03	3459600
2004-08-04	8.98	9.03	8.80	8.95	2830800
2004-08-05	8.66	8.72	8.03	8.18	16553700
2004-08-06	8.13	8.24	7.87	7.92	6686700
2004-08-09	7.98	8.13	7.91	8.00	4315200
2004-08-10	8.05	8.20	7.97	8.18	4902300
2004-08-11	8.07	8.15	7.83	7.87	4130100
2004-08-12	7.83	7.90	7.64	7.68	4173600
2004-08-13	7.73	7.74	7.43	7.49	7128900
2004-08-16	7.57	7.77	7.52	7.72	5384100
2004-08-17	7.72	8.11	7.71	7.98	5433000
2004-08-18	7.93	8.17	7.93	8.09	4417200
2004-08-19	8.04	8.10	7.94	8.05	2157600
2004-08-20	8.04	8.27	8.04	8.19	2206500
2004-08-23	8.17	8.33	8.02	8.25	6399600
2004-08-24	8.33	8.46	8.19	8.21	3982200
2004-08-25	8.19	8.43	8.14	8.32	4929000
2004-08-26	7.96	8.28	7.79	7.93	15842700
2004-08-27	7.97	8.03	7.85	8.00	4360800
2004-08-30	7.99	8.04	7.87	7.91	2367600
2004-08-31	7.95	7.95	7.76	7.84	2540400
2004-09-01	7.89	7.99	7.77	7.87	2196300
2004-09-02	7.95	8.33	7.85	8.27	4461900
2004-09-03	8.30	8.47	8.19	8.35	4982700
2004-09-07	8.42	8.50	8.25	8.36	3259500
2004-09-08	8.40	8.53	8.29	8.33	3941100
2004-09-09	8.41	8.45	8.15	8.33	3634500
2004-09-10	8.33	8.49	8.23	8.49	3773100
2004-09-13	8.51	8.82	8.45	8.69	5958000
2004-09-14	8.72	8.96	8.72	8.95	5992800
2004-09-15	8.98	9.04	8.82	8.98	4623600
2004-09-16	9.01	9.14	8.97	9.14	3341700
2004-09-17	9.15	9.19	8.98	9.08	8143800
2004-09-20	9.07	9.15	8.95	9.10	3736500
2004-09-21	9.06	9.23	9.06	9.10	4844700
2004-09-22	9.05	9.10	8.83	8.87	3984000
2004-09-23	8.83	8.91	8.77	8.79	2327100
2004-09-24	8.77	9.03	8.73	8.89	2865900
2004-09-27	8.90	9.08	8.69	8.95	5532000
2004-09-28	8.99	9.05	8.75	8.99	3652200
2004-09-29	9.01	9.10	8.92	9.04	3099000
2004-09-30	9.00	9.03	8.87	8.98	4210500
2004-10-01	8.94	9.15	8.89	9.10	3889800
2004-10-04	9.08	9.33	9.05	9.10	3822000
2004-10-05	9.08	9.13	9.01	9.04	1745700
2004-10-06	8.79	8.92	8.62	8.81	13572900
2004-10-07	8.81	8.89	8.57	8.62	4518900
2004-10-08	8.56	8.60	8.42	8.45	3747600
2004-10-11	8.46	8.70	8.42	8.62	2697300
2004-10-12	8.51	8.55	8.43	8.49	3224400
2004-10-13	8.58	8.70	8.37	8.43	4554600
2004-10-14	8.40	8.53	8.27	8.28	4002000
2004-10-15	8.32	8.38	8.18	8.21	3859500
2004-10-18	8.17	8.57	8.09	8.57	4209600
2004-10-19	8.57	8.79	8.51	8.60	2767800
2004-10-20	8.52	8.72	8.50	8.64	2744700
2004-10-21	8.67	9.01	8.60	9.01	4598400
2004-10-22	8.94	9.03	8.89	8.95	3719700
2004-10-25	8.93	8.99	8.83	8.98	1899300
2004-10-26	9.00	9.16	8.93	8.98	2736600
2004-10-27	8.99	9.34	8.88	9.25	5019900
2004-10-28	9.27	9.70	9.18	9.53	4549200
2004-10-29	9.52	9.76	9.50	9.63	7598700
2004-11-01	9.67	9.74	9.51	9.55	6002400
2004-11-02	9.60	9.78	9.55	9.74	5383500
2004-11-03	9.91	9.95	9.60	9.63	6392400
2004-11-04	9.58	9.73	9.28	9.69	11258100
2004-11-05	9.73	9.86	9.67	9.75	3738300
2004-11-08	9.70	9.77	9.55	9.62	3328500
2004-11-09	9.62	9.73	9.57	9.73	4788000
2004-11-10	9.75	9.79	9.66	9.73	2839500
2004-11-11	9.73	9.80	9.52	9.67	4181100
2004-11-12	9.62	9.91	9.61	9.88	3217800
2004-11-15	9.88	10.09	9.87	10.07	3641700
2004-11-16	10.00	10.10	9.76	9.85	2699400
2004-11-17	9.93	10.08	9.87	9.96	4541700
2004-11-18	9.91	10.09	9.81	9.98	4830000
2004-11-19	9.99	10.00	9.53	9.56	6371400
2004-11-22	9.51	9.58	9.35	9.37	4496700
2004-11-23	9.55	9.81	9.53	9.65	10145700
2004-11-24	9.69	9.69	9.53	9.63	3102000
2004-11-26	9.57	9.73	9.56	9.56	1090800
2004-11-29	9.56	9.57	9.31	9.41	3702600
2004-11-30	9.33	9.34	9.19	9.28	6559500
2004-12-01	9.17	9.47	9.12	9.20	6349800
2004-12-02	9.11	9.67	8.95	9.43	9438000
2004-12-03	9.30	9.50	9.25	9.43	5788200
2004-12-06	9.47	9.51	9.39	9.44	2632500
2004-12-07	9.42	9.51	9.28	9.30	3761100
2004-12-08	9.30	9.63	9.30	9.50	6180300
2004-12-09	9.37	9.53	9.33	9.48	4855200
2004-12-10	9.44	9.47	9.35	9.39	3948300
2004-12-13	9.37	9.41	9.17	9.32	3818400
2004-12-14	9.29	9.58	9.23	9.57	4073100
2004-12-15	9.51	9.81	9.50	9.68	7374300
2004-12-16	9.68	9.75	9.61	9.68	4363500
2004-12-17	9.75	9.79	9.44	9.48	3411300
2004-12-20	9.53	9.71	9.39	9.43	3296100
2004-12-21	9.42	9.57	9.26	9.52	4725300
2004-12-22	9.45	9.62	9.41	9.46	2748600
2004-12-23	9.46	9.56	9.41	9.48	2206200
2004-12-27	9.48	9.60	9.42	9.47	1696500
2004-12-28	9.50	9.67	9.47	9.61	1413000
2004-12-29	9.67	9.70	9.58	9.68	2560500
2004-12-30	9.67	9.78	9.65	9.67	2211300
2004-12-31	9.67	9.72	9.56	9.59	1764600
2005-01-03	9.68	9.83	9.48	9.51	6582300
2005-01-04	9.52	9.64	9.16	9.21	5440800
2005-01-05	9.34	9.60	9.20	9.43	5739000
2005-01-06	9.49	9.49	9.31	9.37	2244000
2005-01-07	9.39	9.42	9.18	9.28	1876500
2005-01-10	9.25	9.30	9.14	9.21	2379000
2005-01-11	9.17	9.21	9.05	9.13	4288500
2005-01-12	9.11	9.32	9.11	9.31	2441100
2005-01-13	9.26	9.45	9.15	9.30	3480300
2005-01-14	9.34	9.44	9.26	9.37	1691400
2005-01-18	9.38	9.44	9.31	9.39	2162400
2005-01-19	9.37	9.38	9.04	9.11	4306200
2005-01-20	9.14	9.26	9.10	9.20	4266000
2005-01-21	9.18	9.30	9.13	9.22	3080100
2005-01-24	9.19	9.21	9.02	9.04	2647200
2005-01-25	9.08	9.19	9.00	9.05	1866600
2005-01-26	9.14	9.24	9.00	9.12	2757300
2005-01-27	9.09	9.10	9.02	9.07	3996600
2005-01-28	9.10	9.10	8.80	8.91	3352800
2005-01-31	8.93	9.08	8.90	9.08	4150500
2005-02-01	9.11	9.33	9.11	9.25	4428300
2005-02-02	9.30	9.33	9.16	9.23	3056400
2005-02-03	9.24	9.29	9.08	9.13	3850500
2005-02-04	9.12	9.26	9.12	9.16	4013400
2005-02-07	9.17	9.27	9.12	9.25	3864000
2005-02-08	9.22	9.35	9.18	9.33	3424200
2005-02-09	9.33	9.33	9.05	9.15	4300500
2005-02-10	9.22	9.22	9.06	9.08	3945000
2005-02-11	9.12	9.27	9.01	9.23	3840600
2005-02-14	9.24	9.24	9.15	9.17	2610300
2005-02-15	9.16	9.20	9.05	9.07	3280500
2005-02-16	9.06	9.06	8.79	8.88	8646300
2005-02-17	8.92	8.93	8.66	8.68	5977200
2005-02-18	8.65	8.69	8.50	8.54	7228800
2005-02-22	8.47	8.61	8.42	8.56	7055700
2005-02-23	8.61	8.73	8.42	8.65	8084100
2005-02-24	8.62	8.90	8.62	8.89	4765500
2005-02-25	8.90	8.96	8.79	8.95	3000900
2005-02-28	8.97	9.01	8.88	8.98	5444400
2005-03-01	9.01	9.27	8.96	9.26	9059700
2005-03-02	9.23	9.39	9.12	9.31	5519700
2005-03-03	9.34	9.48	9.29	9.38	6297900
2005-03-04	9.41	9.50	9.37	9.41	3922500
2005-03-07	9.40	9.47	9.39	9.46	3557400
2005-03-08	9.45	9.47	9.30	9.33	2725200
2005-03-09	9.33	9.33	9.25	9.30	4940100
2005-03-10	9.26	9.32	9.20	9.25	3849900
2005-03-11	9.28	9.35	9.18	9.24	4780500
2005-03-14	9.26	9.38	9.24	9.35	4271100
2005-03-15	9.38	9.47	9.32	9.39	2637600
2005-03-16	9.30	9.50	9.20	9.25	3417600
2005-03-17	9.25	9.29	9.12	9.19	4527900
2005-03-18	9.17	9.24	9.13	9.20	3110100
2005-03-21	9.18	9.29	9.08	9.25	3384300
2005-03-22	9.22	9.41	9.22	9.32	3781800
2005-03-23	9.30	9.53	9.15	9.42	5801700
2005-03-24	9.43	9.60	9.37	9.49	4708800
2005-03-28	9.49	9.67	9.47	9.60	3458700
2005-03-29	9.57	9.62	9.43	9.49	2960100
2005-03-30	9.49	9.61	9.49	9.60	3678300
2005-03-31	9.56	9.60	9.45	9.58	2400300
2005-04-01	9.63	9.68	9.41	9.44	5542200
2005-04-04	9.44	9.46	9.29	9.42	2338800
2005-04-05	9.45	9.53	9.38	9.44	2488200
2005-04-06	9.49	9.62	9.30	9.56	3228600
2005-04-07	9.55	9.59	9.34	9.39	3163800
2005-04-08	8.68	8.83	8.32	8.39	40645800
2005-04-11	8.36	8.39	8.17	8.28	15169800
2005-04-12	8.30	8.30	8.03	8.17	10139400
2005-04-13	8.14	8.33	8.13	8.27	9923400
2005-04-14	8.30	8.34	8.22	8.30	6867600
2005-04-15	8.30	8.30	8.06	8.07	5847300
2005-04-18	8.16	8.25	8.07	8.23	3556800
2005-04-19	8.19	8.26	8.17	8.22	2692200
2005-04-20	8.26	8.26	8.03	8.10	3907500
2005-04-21	8.19	8.19	7.98	8.08	3806400
2005-04-22	8.09	8.16	8.00	8.13	3831000
2005-04-25	8.12	8.47	8.11	8.36	5734200
2005-04-26	8.33	8.54	8.26	8.37	4184100
2005-04-27	8.35	8.47	8.26	8.41	3122100
2005-04-28	8.36	8.42	8.18	8.28	3975600
2005-04-29	8.31	8.33	7.98	8.16	7099200
2005-05-02	8.16	8.21	8.12	8.17	4091100
2005-05-03	8.18	8.42	8.13	8.36	3934200
2005-05-04	8.44	8.48	8.33	8.38	3766800
2005-05-05	8.19	8.25	7.59	7.80	19985100
2005-05-06	7.94	7.94	7.67	7.80	6564600
2005-05-09	7.79	8.00	7.77	7.98	5729100
2005-05-10	7.88	8.15	7.88	8.09	3482100
2005-05-11	8.12	8.22	7.98	8.19	2932800
2005-05-12	8.20	8.22	8.07	8.14	2423100
2005-05-13	8.11	8.18	7.89	7.98	3942000
2005-05-16	7.98	8.20	7.98	8.18	2593500
2005-05-17	8.16	8.41	8.16	8.37	3023100
2005-05-18	8.38	8.65	8.29	8.62	2976000
2005-05-19	8.67	8.67	8.48	8.54	3879300
2005-05-20	8.50	8.55	8.35	8.40	4367400
2005-05-23	8.42	8.44	8.33	8.39	6283800
2005-05-24	8.26	8.42	8.17	8.33	5574000
2005-05-25	8.20	8.56	8.15	8.40	5453700
2005-05-26	8.38	8.45	8.15	8.24	4923300
2005-05-27	8.27	8.34	8.20	8.20	2913300
2005-05-31	8.19	8.34	8.13	8.27	2847300
2005-06-01	8.28	8.40	8.21	8.22	2830500
2005-06-02	8.19	8.35	8.19	8.32	1628400
2005-06-03	8.28	8.35	8.17	8.19	2065800
2005-06-06	8.24	8.28	8.18	8.23	1941000
2005-06-07	8.20	8.42	8.20	8.33	3792900
2005-06-08	8.38	8.38	8.24	8.24	2493900
2005-06-09	8.23	8.31	8.19	8.23	2966400
2005-06-10	8.32	8.32	8.12	8.23	2592300
2005-06-13	8.18	8.29	8.12	8.17	2473800
2005-06-14	8.12	8.18	8.05	8.12	3664800
2005-06-15	8.17	8.17	7.96	8.09	4288800
2005-06-16	8.08	8.10	7.98	8.09	1958100
2005-06-17	8.09	8.20	7.90	7.94	5330700
2005-06-20	7.93	8.05	7.85	8.01	2057400
2005-06-21	7.97	8.03	7.82	7.91	1686900
2005-06-22	7.93	8.03	7.85	7.94	1279800
2005-06-23	7.99	8.03	7.83	7.89	2445900
2005-06-24	7.84	7.89	7.73	7.83	4054800
2005-06-27	7.81	8.03	7.81	8.00	3676800
2005-06-28	7.98	8.17	7.98	8.12	2589900
2005-06-29	8.12	8.14	8.01	8.10	1797900
2005-06-30	8.07	8.21	7.97	8.00	1818300
2005-07-01	8.00	8.15	7.96	8.04	1988400
2005-07-05	8.00	8.24	7.98	8.22	1848000
2005-07-06	8.28	8.28	8.02	8.13	1977900
2005-07-07	8.02	8.10	7.86	7.96	1485600
2005-07-08	7.98	8.36	7.95	8.29	4522500
2005-07-11	8.27	8.44	8.23	8.35	2098200
2005-07-12	8.35	8.35	8.19	8.25	1598700
2005-07-13	8.26	8.27	8.12	8.14	1612500
2005-07-14	8.16	8.23	8.14	8.21	2399100
2005-07-15	8.26	8.27	8.17	8.21	1862400
2005-07-18	8.18	8.22	8.13	8.20	1936800
2005-07-19	8.20	8.31	8.14	8.24	2849700
2005-07-20	8.24	8.24	8.16	8.22	1812900
2005-07-21	8.16	8.20	8.05	8.10	1917600
2005-07-22	8.09	8.19	8.03	8.15	1482600
2005-07-25	8.11	8.23	8.10	8.14	1341600
2005-07-26	8.17	8.27	8.10	8.14	1674300
2005-07-27	8.19	8.22	8.08	8.21	1016100
2005-07-28	8.20	8.43	8.12	8.33	3044700
2005-07-29	8.35	8.39	8.30	8.33	2777100
2005-08-01	8.33	8.38	8.30	8.30	3105000
2005-08-02	8.29	8.44	8.29	8.42	4511400
2005-08-03	8.33	8.52	8.33	8.51	3433800
2005-08-04	8.48	8.55	8.33	8.37	5066700
2005-08-05	8.37	8.38	8.24	8.28	2688000
2005-08-08	8.28	8.32	8.10	8.10	2883600
2005-08-09	8.15	8.17	8.06	8.08	2189100
2005-08-10	8.10	8.17	7.96	8.00	2872800
2005-08-11	8.02	8.13	8.00	8.05	3049500
2005-08-12	8.03	8.17	8.00	8.11	2594100
2005-08-15	8.09	8.16	7.98	8.02	2257800
2005-08-16	8.06	8.06	7.71	7.78	4797300
2005-08-17	7.79	7.94	7.76	7.90	6016500
2005-08-18	7.88	7.88	7.79	7.83	2588700
2005-08-19	7.82	7.90	7.73	7.75	2488200
2005-08-22	7.75	7.90	7.72	7.84	3517200
2005-08-23	7.78	8.01	7.68	7.69	3408900
2005-08-24	7.59	7.88	7.59	7.68	3357600
2005-08-25	7.68	7.82	7.65	7.77	3042600
2005-08-26	7.78	7.83	7.68	7.76	3788100
2005-08-29	7.73	7.88	7.69	7.77	1707000
2005-08-30	7.74	7.79	7.62	7.66	2787300
2005-08-31	7.64	7.75	7.55	7.59	5543700
2005-09-01	7.58	7.63	7.43	7.46	9146400
2005-09-02	7.46	7.52	7.42	7.44	5226300
2005-09-06	7.42	7.55	7.41	7.53	3924900
2005-09-07	7.53	7.60	7.53	7.60	5442600
2005-09-08	7.59	7.59	7.47	7.50	4613100
2005-09-09	7.49	7.62	7.48	7.58	3787200
2005-09-12	7.58	7.80	7.53	7.75	3699900
2005-09-13	7.71	7.85	7.70	7.77	4661400
2005-09-14	7.69	7.87	7.69	7.84	4351800
2005-09-15	7.83	7.94	7.78	7.88	4379400
2005-09-16	7.86	8.13	7.85	7.94	5605800
2005-09-19	7.98	7.99	7.71	7.79	3792000
2005-09-20	7.79	7.92	7.57	7.66	3064200
2005-09-21	7.58	7.63	7.33	7.43	6687900
2005-09-22	7.38	7.44	7.27	7.34	7725300
2005-09-23	7.32	7.35	7.20	7.31	7785300
2005-09-26	7.32	7.49	7.30	7.35	2883900
2005-09-27	7.33	7.37	7.21	7.30	3044100
2005-09-28	7.27	7.37	7.08	7.20	3175800
2005-09-29	7.16	7.28	7.00	7.21	3291600
2005-09-30	7.23	7.29	7.14	7.22	2528100
2005-10-03	7.24	7.53	7.18	7.41	4804500
2005-10-04	7.43	7.51	7.35	7.35	2510400
2005-10-05	7.37	7.37	7.24	7.25	2687100
2005-10-06	7.23	7.48	7.21	7.30	2961000
2005-10-07	7.35	7.35	7.20	7.24	1963500
2005-10-10	7.22	7.34	7.20	7.22	1393800
2005-10-11	7.20	7.33	7.16	7.23	4433100
2005-10-12	7.23	7.26	7.09	7.19	2871000
2005-10-13	7.17	7.26	7.11	7.20	1959600
2005-10-14	7.18	7.24	7.07	7.10	4122300
2005-10-17	7.14	7.14	6.95	7.06	2327700
2005-10-18	7.02	7.06	6.88	6.96	4230000
2005-10-19	6.92	7.12	6.91	7.10	4388100
2005-10-20	7.11	7.28	7.08	7.18	4668600
2005-10-21	7.18	7.45	7.18	7.29	4868700
2005-10-24	7.15	7.25	7.06	7.17	5385600
2005-10-25	7.13	7.31	7.12	7.18	4244100
2005-10-26	7.18	7.22	7.09	7.14	2802000
2005-10-27	7.20	7.20	6.91	6.93	2031600
2005-10-28	7.03	7.08	6.85	6.92	4254900
2005-10-31	6.91	7.22	6.89	7.19	3876900
2005-11-01	7.20	7.21	7.09	7.14	3300300
2005-11-02	7.13	7.50	7.13	7.43	3557100
2005-11-03	7.50	7.66	7.47	7.58	4668900
2005-11-04	7.57	7.79	7.57	7.78	3710400
2005-11-07	7.82	7.95	7.82	7.90	5278200
2005-11-08	7.88	7.96	7.84	7.89	3333000
2005-11-09	7.89	7.96	7.88	7.93	2462400
2005-11-10	7.92	8.16	7.91	8.16	5177100
2005-11-11	8.13	8.16	8.04	8.16	2153100
2005-11-14	8.14	8.16	8.06	8.11	2312700
2005-11-15	8.03	8.06	7.83	7.89	3637200
2005-11-16	7.85	7.85	7.72	7.74	3347400
2005-11-17	7.78	7.82	7.72	7.77	3616500
2005-11-18	7.78	7.82	7.71	7.78	2989200
2005-11-21	7.77	7.90	7.72	7.83	3736200
2005-11-22	8.01	8.01	7.66	7.79	4646400
2005-11-23	7.78	7.86	7.71	7.81	2268900
2005-11-25	7.83	7.85	7.72	7.79	568200
2005-11-28	7.84	7.88	7.68	7.77	2728800
2005-11-29	7.82	7.86	7.70	7.71	2015400
2005-11-30	7.70	7.88	7.62	7.65	3495600
2005-12-01	7.71	7.79	7.58	7.77	4683000
2005-12-02	7.71	7.83	7.71	7.81	6093300
2005-12-05	7.82	7.83	7.62	7.75	2669100
2005-12-06	7.75	7.92	7.73	7.75	3970200
2005-12-07	7.73	7.83	7.73	7.79	2424600
2005-12-08	7.78	7.83	7.72	7.80	3182400
2005-12-09	7.78	7.84	7.75	7.84	2967000
2005-12-12	7.82	7.91	7.79	7.85	2451600
2005-12-13	7.83	7.98	7.83	7.92	2273100
2005-12-14	7.91	8.04	7.91	8.01	3456000
2005-12-15	8.01	8.04	7.91	7.95	2894700
2005-12-16	7.92	8.06	7.84	7.86	15449700
2005-12-19	7.88	8.05	7.77	7.77	3777900
2005-12-20	7.76	7.89	7.72	7.81	1833000
2005-12-21	7.81	8.01	7.78	7.95	2509500
2005-12-22	7.93	7.99	7.87	7.94	1663200
2005-12-23	7.89	8.08	7.89	8.02	1308000
2005-12-27	8.03	8.08	7.85	7.86	1656000
2005-12-28	7.84	8.20	7.83	8.07	3906900
2005-12-29	8.06	8.15	8.01	8.06	1401300
2005-12-30	8.00	8.15	7.91	7.98	1844400
2006-01-03	7.99	8.09	7.83	8.07	3057000
2006-01-04	8.04	8.19	7.96	8.13	2937600
2006-01-05	8.12	8.17	8.07	8.11	3794400
2006-01-06	8.17	8.29	7.98	8.08	2907600
2006-01-09	8.10	8.49	8.04	8.32	5231700
2006-01-10	8.33	8.35	8.22	8.25	2723100
2006-01-11	8.28	8.29	8.16	8.21	2407200
2006-01-12	8.17	8.33	8.11	8.19	3639000
2006-01-13	8.13	8.32	8.13	8.28	1497000
2006-01-17	8.25	8.28	8.11	8.16	1809600
2006-01-18	8.07	8.27	8.03	8.19	1527000
2006-01-19	8.19	8.26	8.16	8.22	1585500
2006-01-20	8.15	8.27	8.06	8.10	1738200
2006-01-23	8.16	8.19	8.09	8.09	1372800
2006-01-24	8.16	8.25	8.08	8.19	1603200
2006-01-25	8.19	8.27	8.15	8.18	1312500
2006-01-26	8.23	8.31	8.20	8.28	1638900
2006-01-27	8.30	8.41	8.27	8.34	2007300
2006-01-30	8.33	8.37	8.20	8.22	1136700
2006-01-31	8.20	8.34	8.15	8.27	2178000
2006-02-01	8.22	8.27	8.11	8.20	2582400
2006-02-02	8.55	8.93	8.50	8.86	7004100
2006-02-03	8.89	9.23	8.84	9.07	7342200
2006-02-06	9.04	9.07	8.96	9.00	3034800
2006-02-07	8.96	9.14	8.88	9.03	2500200
2006-02-08	9.10	9.20	9.03	9.07	4815000
2006-02-09	9.11	9.22	8.99	9.00	3216300
2006-02-10	8.98	9.05	8.95	9.04	2327400
2006-02-13	9.00	9.10	8.96	9.03	2940000
2006-02-14	9.03	9.43	9.03	9.35	3635100
2006-02-15	9.33	9.54	9.26	9.45	3787800
2006-02-16	9.45	9.48	9.35	9.46	2100600
2006-02-17	9.46	9.55	9.38	9.52	3341400
2006-02-21	9.55	9.56	9.44	9.52	5334600
2006-02-22	9.17	9.29	9.13	9.21	14468100
2006-02-23	9.14	9.35	9.07	9.19	7470000
2006-02-24	9.08	9.17	8.99	9.15	4022700
2006-02-27	9.13	9.24	9.11	9.17	2331000
2006-02-28	9.17	9.24	9.05	9.14	2853600
2006-03-01	9.18	9.33	9.10	9.28	2685000
2006-03-02	9.21	9.26	9.00	9.04	2936700
2006-03-03	8.99	9.22	8.94	9.11	2797800
2006-03-06	9.15	9.21	9.03	9.15	2214300
2006-03-07	9.05	9.10	8.76	8.80	4177500
2006-03-08	8.76	8.90	8.75	8.80	4626300
2006-03-09	8.79	8.83	8.68	8.70	2278200
2006-03-10	8.71	8.94	8.62	8.82	3837300
2006-03-13	8.82	8.98	8.82	8.90	2556000
2006-03-14	8.86	8.93	8.76	8.88	2630700
2006-03-15	8.90	8.97	8.86	8.94	2303700
2006-03-16	8.94	9.08	8.93	9.05	2177100
2006-03-17	9.04	9.16	9.02	9.12	2073900
2006-03-20	9.15<