ENB Historical Prices

Summary

Key Stock Metrics

32.86

(April 17, 2024)

52-Week Low

45.78

(January 21, 2025)

52-Week High

57.19

(December 4, 2014)

All-Time High

45.06

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1990-03-27	5.00	5.00	5.00	5.00	788
1990-03-29	5.00	5.00	5.00	5.00	2390
1990-03-30	5.05	5.05	5.05	5.05	2390
1990-04-02	5.13	5.13	5.09	5.09	47998
1990-04-09	5.13	5.13	5.13	5.13	788
1990-04-18	5.06	5.08	5.06	5.08	7999
1990-04-24	4.81	4.81	4.72	4.72	2390
1990-05-11	5.03	5.03	5.03	5.03	1589
1990-05-15	4.98	4.98	4.95	4.95	13595
1990-05-16	4.97	4.97	4.97	4.97	3993
1990-05-18	4.97	4.97	4.97	4.97	788
1990-05-21	4.97	4.97	4.97	4.97	2390
1990-05-22	4.97	4.97	4.97	4.97	5595
1990-05-30	4.97	5.05	4.97	4.97	1589
1990-06-13	5.06	5.06	5.06	5.06	1589
1990-06-15	5.09	5.14	5.09	5.09	63998
1990-06-19	5.09	5.13	5.09	5.13	4794
1990-06-22	5.22	5.22	5.22	5.22	3993
1990-06-25	5.25	5.25	5.25	5.25	1589
1990-07-12	5.34	5.34	5.34	5.34	788
1990-07-16	5.38	5.38	5.38	5.38	3192
1990-07-20	5.25	5.25	5.25	5.25	3192
1990-07-23	5.28	5.28	5.25	5.25	4794
1990-07-24	5.31	5.31	5.31	5.31	3993
1990-07-26	5.25	5.25	5.25	5.25	4794
1990-08-01	5.38	5.38	5.38	5.38	788
1990-08-07	5.33	5.33	5.33	5.33	1589
1990-08-09	5.25	5.28	5.25	5.25	36793
1990-08-13	5.25	5.25	5.25	5.25	788
1990-08-14	5.34	5.34	5.34	5.34	20794
1990-08-17	5.41	5.41	5.41	5.41	788
1990-08-20	5.31	5.33	5.31	5.33	5595
1990-08-31	5.25	5.25	5.23	5.23	32787
1990-09-06	5.28	5.28	5.28	5.28	3993
1990-09-11	5.28	5.28	5.28	5.28	3993
1990-09-18	5.20	5.20	5.16	5.16	80799
1990-09-20	5.16	5.19	5.16	5.19	15999
1990-09-21	5.28	5.28	5.25	5.25	82388
1990-09-25	5.19	5.22	5.19	5.19	11191
1990-09-26	5.22	5.25	5.22	5.25	3192
1990-09-28	5.19	5.28	5.19	5.28	10390
1990-10-05	5.22	5.22	5.22	5.22	3993
1990-10-16	5.19	5.22	5.19	5.19	11191
1990-10-22	5.16	5.17	5.16	5.17	7198
1990-10-23	5.17	5.25	5.17	5.25	20794
1990-10-24	5.19	5.19	5.19	5.19	6397
1990-11-05	5.25	5.25	5.25	5.25	1599991
1990-11-09	5.19	5.19	5.19	5.19	13595
1990-11-14	5.22	5.22	5.22	5.22	788
1990-11-16	5.25	5.25	5.20	5.20	2390
1990-11-19	5.25	5.25	5.20	5.20	1589
1990-11-20	5.25	5.25	5.25	5.25	788
1990-11-21	5.25	5.25	5.13	5.13	3192
1990-11-23	5.25	5.25	5.17	5.17	1589
1990-11-27	5.25	5.25	5.25	5.25	788
1990-11-30	5.16	5.16	5.16	5.16	7999
1990-12-03	5.19	5.25	5.19	5.25	32787
1990-12-07	5.06	5.16	5.06	5.06	1589
1990-12-12	5.09	5.13	5.09	5.11	3993
1990-12-13	5.13	5.13	5.13	5.13	788
1990-12-21	5.13	5.13	5.13	5.13	71998
1990-12-26	5.09	5.09	5.09	5.09	1589
1990-12-27	5.09	5.16	5.09	5.16	27992
1990-12-28	5.09	5.13	5.09	5.13	4794
1991-01-02	5.20	5.20	5.20	5.20	35191
1991-01-10	5.25	5.25	5.17	5.25	6397
1991-01-14	5.13	5.13	5.06	5.06	27191
1991-01-15	5.06	5.09	5.05	5.06	22396
1991-01-22	4.97	4.97	4.97	4.97	8787
1991-01-30	5.03	5.03	5.02	5.02	3192
1991-01-31	5.03	5.03	5.03	5.03	3993
1991-02-04	4.94	4.94	4.94	4.94	788
1991-02-06	4.94	5.02	4.94	4.94	3192
1991-02-07	4.97	5.00	4.97	5.00	4794
1991-02-11	5.03	5.03	5.03	5.03	788
1991-02-12	5.03	5.17	5.03	5.03	3192
1991-02-15	5.19	5.19	5.19	5.19	2390
1991-02-19	5.22	5.22	5.20	5.20	5595
1991-02-20	5.19	5.19	5.17	5.17	79998
1991-02-21	5.19	5.25	5.14	5.19	277589
1991-02-25	5.16	5.25	5.16	5.25	3192
1991-02-27	5.19	5.19	5.19	5.19	96799
1991-03-05	5.19	5.22	5.19	5.19	14397
1991-03-06	5.19	5.28	5.19	5.28	1589
1991-03-07	5.28	5.28	5.25	5.28	4794
1991-03-11	5.19	5.22	5.19	5.22	7999
1991-03-18	5.25	5.25	5.25	5.25	1589
1991-03-21	5.28	5.28	5.28	5.28	788
1991-03-26	5.19	5.25	5.19	5.19	12794
1991-03-27	5.28	5.28	5.28	5.28	10390
1991-04-01	5.22	5.22	5.16	5.16	9589
1991-04-02	5.16	5.19	5.16	5.16	1589
1991-04-04	5.23	5.23	5.23	5.23	788
1991-04-05	5.20	5.25	5.20	5.20	127997
1991-04-08	5.16	5.16	5.16	5.16	1589
1991-04-11	5.25	5.25	5.25	5.25	2390
1991-04-16	5.13	5.14	5.13	5.13	1589
1991-04-17	5.13	5.13	5.13	5.13	5595
1991-04-18	5.09	5.09	5.08	5.08	8787
1991-04-19	5.08	5.08	5.06	5.08	7198
1991-04-23	5.16	5.16	5.16	5.16	1589
1991-04-24	5.09	5.19	5.09	5.19	27191
1991-04-30	5.13	5.13	5.13	5.13	2390
1991-05-03	5.13	5.13	5.13	5.13	1589
1991-05-13	3.13	3.13	3.13	3.13	2400
1991-05-21	3.11	3.11	3.11	3.11	80000
1991-05-22	3.06	3.06	3.06	3.06	7200
1991-05-23	3.11	3.11	3.11	3.11	5600
1991-06-11	3.19	3.19	3.19	3.19	33600
1991-06-12	3.25	3.25	3.25	3.25	33600
1991-06-21	3.25	3.31	3.25	3.31	8000
1991-06-25	3.25	3.25	3.25	3.25	8800
1991-07-02	3.28	3.28	3.28	3.28	4000
1991-07-10	3.25	3.25	3.25	3.25	16800
1991-07-12	3.20	3.20	3.20	3.20	800
1991-07-17	3.23	3.23	3.23	3.23	4000
1991-08-01	3.22	3.34	3.22	3.34	37600
1991-08-02	3.25	3.25	3.25	3.25	21600
1991-08-05	3.22	3.22	3.22	3.22	4000
1991-08-12	3.19	3.23	3.19	3.22	7200
1991-08-26	3.22	3.22	3.22	3.22	4000
1991-08-28	3.38	3.38	3.30	3.38	1600
1991-08-29	3.22	3.22	3.22	3.22	1600
1991-09-03	3.27	3.27	3.27	3.27	1600
1991-09-06	3.22	3.22	3.22	3.22	800
1991-09-09	3.28	3.28	3.28	3.28	1600
1991-09-16	3.25	3.31	3.25	3.25	3200
1991-09-18	3.22	3.22	3.22	3.22	25600
1991-09-24	3.22	3.22	3.22	3.22	1600
1991-09-25	3.22	3.22	3.22	3.22	5600
1991-09-26	3.34	3.36	3.34	3.34	5600
1991-09-30	3.41	3.41	3.41	3.41	4800
1991-10-01	3.36	3.36	3.36	3.36	800
1991-10-15	3.31	3.38	3.31	3.34	28800
1991-10-17	3.50	3.50	3.34	3.38	24800
1991-10-18	3.34	3.41	3.34	3.34	1600
1991-10-21	3.34	3.34	3.34	3.34	16000
1991-10-25	3.45	3.45	3.45	3.45	19200
1991-10-29	3.34	3.42	3.34	3.34	40000
1991-10-31	3.34	3.44	3.34	3.34	6400
1991-11-14	3.47	3.47	3.44	3.44	33600
1991-12-04	3.42	3.42	3.42	3.42	1600
1991-12-17	3.44	3.44	3.44	3.44	800
1991-12-30	3.44	3.56	3.44	3.56	14400
1991-12-31	3.59	3.59	3.59	3.59	3200
1992-01-06	3.59	3.59	3.59	3.59	16000
1992-01-09	3.06	3.06	2.98	2.98	4800
1992-01-10	3.06	3.06	2.94	2.94	1600
1992-01-13	3.00	3.00	2.95	2.95	8000
1992-01-15	2.94	2.94	2.94	2.94	3200
1992-01-20	3.03	3.03	3.03	3.03	800
1992-01-24	3.06	3.06	2.94	2.94	5600
1992-01-27	2.94	3.06	2.94	3.06	16800
1992-01-30	3.06	3.06	3.06	3.06	800
1992-01-31	3.00	3.00	3.00	3.00	800
1992-02-03	2.94	2.94	2.94	2.94	1600
1992-02-07	3.06	3.06	3.06	3.06	800
1992-02-13	2.88	2.88	2.88	2.88	1600
1992-02-18	2.88	2.91	2.88	2.91	4800
1992-02-19	2.94	2.94	2.94	2.94	800
1992-02-25	2.95	2.95	2.95	2.95	55200
1992-03-02	3.03	3.03	3.03	3.03	3200
1992-03-13	2.63	2.63	2.63	2.63	800
1992-03-16	2.66	2.66	2.66	2.66	800
1992-03-19	2.63	2.66	2.63	2.66	3200
1992-03-25	2.63	2.66	2.63	2.63	3200
1992-03-27	2.72	2.72	2.64	2.64	4800
1992-03-31	2.72	2.72	2.72	2.72	8000
1992-04-02	2.59	2.59	2.59	2.59	1600
1992-04-03	2.66	2.66	2.66	2.66	800
1992-04-07	2.59	2.59	2.59	2.59	8000
1992-04-08	2.59	2.59	2.59	2.59	800
1992-04-10	2.59	2.64	2.59	2.59	11200
1992-04-13	2.69	2.69	2.67	2.69	1600
1992-04-22	2.59	2.59	2.59	2.59	800
1992-04-24	2.63	2.66	2.63	2.63	16000
1992-04-27	2.72	2.72	2.63	2.72	24800
1992-04-28	2.69	2.69	2.63	2.63	16000
1992-04-29	2.72	2.72	2.72	2.72	800
1992-05-01	2.64	2.72	2.64	2.72	8000
1992-05-04	2.69	2.69	2.69	2.69	4000
1992-05-06	2.56	2.56	2.56	2.56	88000
1992-05-13	2.59	2.59	2.58	2.58	3200
1992-05-20	2.61	2.61	2.61	2.61	800
1992-06-02	2.59	2.59	2.59	2.59	800
1992-06-03	2.59	2.59	2.48	2.48	1600
1992-06-04	2.48	2.48	2.48	2.48	1600
1992-06-09	2.50	2.50	2.50	2.50	800
1992-06-11	2.61	2.61	2.61	2.61	1600
1992-06-12	2.55	2.55	2.55	2.55	800
1992-06-15	2.66	2.66	2.66	2.66	1600
1992-06-17	2.66	2.66	2.66	2.66	2400
1992-06-26	2.56	2.56	2.56	2.56	4800
1992-06-29	2.59	2.59	2.59	2.59	4800
1992-06-30	2.56	2.56	2.56	2.56	800
1992-07-06	2.66	2.66	2.66	2.66	800
1992-07-07	2.56	2.56	2.56	2.56	116000
1992-07-09	2.63	2.63	2.59	2.63	4800
1992-07-10	2.66	2.66	2.56	2.56	12000
1992-07-13	2.66	2.66	2.66	2.66	2400
1992-07-14	2.66	2.66	2.61	2.66	16800
1992-07-17	2.66	2.66	2.61	2.66	5600
1992-07-20	2.56	2.56	2.56	2.56	1600
1992-07-21	2.61	2.61	2.61	2.61	41600
1992-07-22	2.61	2.61	2.61	2.61	800
1992-07-31	2.69	2.69	2.69	2.69	1600
1992-08-03	2.69	2.69	2.66	2.66	36800
1992-08-04	2.69	2.69	2.67	2.69	3200
1992-08-10	2.69	2.72	2.69	2.72	23200
1992-08-11	2.64	2.64	2.64	2.64	19200
1992-08-14	2.64	2.64	2.64	2.64	8000
1992-08-24	2.64	2.64	2.64	2.64	8000
1992-09-01	2.59	2.59	2.59	2.59	8000
1992-09-03	2.63	2.66	2.59	2.66	16000
1992-09-15	2.59	2.59	2.59	2.59	1600
1992-09-18	2.69	2.69	2.69	2.69	800
1992-09-21	2.63	2.63	2.61	2.63	9600
1992-09-23	2.63	2.63	2.63	2.63	4000
1992-09-24	2.55	2.55	2.55	2.55	4000
1992-09-25	2.59	2.59	2.53	2.56	8800
1992-09-30	2.53	2.53	2.53	2.53	2400
1992-10-01	2.50	2.50	2.50	2.50	800
1992-10-02	2.53	2.53	2.47	2.53	4800
1992-10-05	2.47	2.47	2.47	2.47	3200
1992-10-08	2.53	2.53	2.53	2.53	800
1992-10-09	2.53	2.53	2.47	2.50	19200
1992-10-12	2.53	2.53	2.53	2.53	5600
1992-10-13	2.50	2.53	2.50	2.53	12000
1992-10-14	2.53	2.53	2.48	2.53	1600
1992-10-15	2.53	2.53	2.45	2.47	51200
1992-10-19	2.47	2.47	2.47	2.47	3200
1992-10-21	2.50	2.53	2.50	2.53	24000
1992-10-23	2.45	2.50	2.45	2.45	16000
1992-10-26	2.50	2.50	2.42	2.47	51200
1992-10-27	2.50	2.50	2.50	2.50	1600
1992-10-28	2.44	2.47	2.44	2.47	16000
1992-10-29	2.44	2.44	2.44	2.44	20800
1992-10-30	2.41	2.53	2.41	2.47	5600
1992-11-04	2.56	2.56	2.50	2.50	4000
1992-11-06	2.53	2.53	2.53	2.53	1600
1992-11-09	2.45	2.47	2.44	2.47	113600
1992-11-10	2.47	2.47	2.42	2.47	4800
1992-11-13	2.44	2.44	2.38	2.41	28800
1992-11-16	2.38	2.41	2.34	2.34	31200
1992-11-17	2.41	2.41	2.31	2.31	6400
1992-11-18	2.38	2.38	2.31	2.31	3200
1992-11-19	2.30	2.30	2.25	2.25	4800
1992-11-20	2.34	2.34	2.25	2.34	4800
1992-11-23	2.34	2.34	2.25	2.27	32800
1992-11-24	2.28	2.28	2.19	2.25	28800
1992-11-25	2.23	2.28	2.19	2.23	84000
1992-11-27	2.23	2.23	2.23	2.23	800
1992-11-30	2.19	2.19	2.19	2.19	16000
1992-12-01	2.25	2.25	2.22	2.25	107200
1992-12-03	2.22	2.22	2.22	2.22	1600
1992-12-04	2.31	2.31	2.28	2.31	4800
1992-12-07	2.28	2.28	2.28	2.28	3200
1992-12-08	2.31	2.31	2.27	2.27	4800
1992-12-11	2.34	2.34	2.27	2.27	3200
1992-12-14	2.31	2.31	2.25	2.31	8000
1992-12-16	2.25	2.25	2.19	2.20	67200
1992-12-17	2.13	2.25	2.13	2.25	3200
1992-12-18	2.19	2.19	2.19	2.19	800
1992-12-21	2.19	2.19	2.19	2.19	24000
1992-12-22	2.19	2.27	2.19	2.23	981600
1992-12-23	2.19	2.25	2.19	2.22	10400
1992-12-29	2.27	2.27	2.27	2.27	2400
1992-12-30	2.25	2.31	2.25	2.31	4000
1992-12-31	2.31	2.31	2.22	2.22	44000
1993-01-05	2.19	2.23	2.19	2.19	40000
1993-01-07	2.31	2.31	2.31	2.31	800
1993-01-08	2.31	2.31	2.31	2.31	1600
1993-01-11	2.28	2.28	2.28	2.28	3200
1993-01-12	2.28	2.28	2.19	2.22	68800
1993-01-13	2.25	2.25	2.20	2.25	20000
1993-01-14	2.25	2.25	2.23	2.23	5600
1993-01-15	2.17	2.22	2.17	2.22	6400
1993-01-19	2.25	2.25	2.23	2.25	4000
1993-01-20	2.23	2.25	2.19	2.25	7200
1993-01-21	2.25	2.25	2.20	2.20	32800
1993-01-22	2.19	2.25	2.19	2.25	133600
1993-01-25	2.30	2.30	2.30	2.30	16000
1993-01-26	2.28	2.31	2.28	2.31	7200
1993-01-27	2.28	2.39	2.28	2.31	5600
1993-01-28	2.44	2.44	2.44	2.44	2400
1993-01-29	2.44	2.44	2.44	2.44	1600
1993-02-01	2.48	2.48	2.48	2.48	2400
1993-02-02	2.41	2.53	2.41	2.53	2400
1993-02-03	2.53	2.53	2.41	2.41	20800
1993-02-04	2.50	2.50	2.50	2.50	13600
1993-02-05	2.42	2.50	2.42	2.50	8000
1993-02-08	2.50	2.50	2.39	2.41	18400
1993-02-09	2.41	2.41	2.31	2.36	27200
1993-02-10	2.41	2.41	2.38	2.41	1600
1993-02-11	2.42	2.47	2.38	2.42	76000
1993-02-12	2.39	2.41	2.39	2.39	13600
1993-02-16	2.45	2.45	2.41	2.41	6400
1993-02-17	2.45	2.45	2.45	2.45	5600
1993-02-18	2.44	2.44	2.31	2.31	43200
1993-02-19	2.41	2.41	2.28	2.28	19200
1993-02-22	2.41	2.41	2.38	2.38	7200
1993-02-23	2.31	2.38	2.31	2.38	36800
1993-02-24	2.34	2.34	2.34	2.34	5600
1993-02-25	2.44	2.53	2.44	2.53	11200
1993-02-26	2.44	2.52	2.44	2.52	4800
1993-03-01	2.53	2.53	2.53	2.53	5600
1993-03-02	2.56	2.56	2.47	2.53	11200
1993-03-03	2.55	2.59	2.55	2.59	5600
1993-03-04	2.59	2.59	2.56	2.59	8000
1993-03-05	2.59	2.66	2.56	2.56	18400
1993-03-08	2.66	2.66	2.61	2.66	8000
1993-03-09	2.66	2.66	2.66	2.66	6400
1993-03-10	2.63	2.63	2.56	2.56	2400
1993-03-12	2.63	2.66	2.61	2.66	10400
1993-03-15	2.66	2.66	2.56	2.59	73600
1993-03-17	2.66	2.66	2.66	2.66	18400
1993-03-18	2.66	2.66	2.66	2.66	3200
1993-03-19	2.53	2.66	2.53	2.61	5600
1993-03-22	2.66	2.66	2.61	2.61	8000
1993-03-30	2.53	2.53	2.53	2.53	800
1993-04-01	2.53	2.53	2.53	2.53	1600
1993-04-02	2.63	2.63	2.61	2.61	4000
1993-04-06	2.61	2.61	2.61	2.61	2400
1993-04-07	2.58	2.63	2.58	2.63	3200
1993-04-08	2.56	2.56	2.56	2.56	3200
1993-04-12	2.56	2.64	2.56	2.64	122400
1993-04-13	2.69	2.72	2.69	2.72	28000
1993-04-19	2.59	2.59	2.59	2.59	8000
1993-04-20	2.67	2.67	2.67	2.67	7200
1993-04-21	2.72	2.72	2.69	2.69	3200
1993-04-22	2.63	2.63	2.63	2.63	8000
1993-04-23	2.63	2.63	2.63	2.63	8000
1993-04-26	2.63	2.67	2.63	2.67	10400
1993-04-27	2.75	2.75	2.75	2.75	8000
1993-05-04	2.75	2.75	2.75	2.75	4800
1993-05-05	2.75	2.75	2.66	2.67	27200
1993-05-06	2.78	2.78	2.78	2.78	1600
1993-05-07	2.66	2.78	2.66	2.78	6400
1993-05-12	2.78	2.78	2.78	2.78	32000
1993-05-14	2.72	2.78	2.72	2.78	3200
1993-05-17	2.78	2.78	2.78	2.78	2400
1993-05-18	2.78	2.78	2.78	2.78	800
1993-05-20	2.75	2.75	2.75	2.75	7200
1993-05-21	2.83	2.83	2.83	2.83	2400
1993-05-24	2.78	2.78	2.75	2.78	7200
1993-05-25	2.78	2.78	2.78	2.78	3200
1993-05-26	2.80	2.80	2.80	2.80	2400
1993-05-27	2.75	2.75	2.75	2.75	8000
1993-06-04	2.81	2.81	2.81	2.81	6400
1993-06-08	2.78	2.78	2.72	2.75	20000
1993-06-09	2.69	2.69	2.69	2.69	800
1993-06-15	2.75	2.75	2.75	2.75	10400
1993-06-21	2.78	2.78	2.66	2.66	11200
1993-06-23	2.66	2.66	2.66	2.66	3200
1993-06-24	2.78	2.78	2.78	2.78	2400
1993-06-28	2.78	2.78	2.78	2.78	4800
1993-06-29	2.78	2.78	2.69	2.73	8800
1993-06-30	2.69	2.73	2.69	2.73	8000
1993-07-01	2.69	2.78	2.69	2.78	74400
1993-07-02	2.78	2.78	2.78	2.78	8000
1993-07-06	2.80	2.88	2.80	2.84	87200
1993-07-07	2.91	2.91	2.91	2.91	20800
1993-07-08	2.88	2.97	2.88	2.88	32800
1993-07-09	2.97	2.97	2.97	2.97	800
1993-07-12	2.84	2.97	2.84	2.97	5600
1993-07-13	2.97	2.97	2.88	2.91	9600
1993-07-14	2.97	2.97	2.88	2.97	30400
1993-07-16	2.97	2.97	2.97	2.97	800
1993-07-23	2.91	2.91	2.91	2.91	8000
1993-07-26	2.91	2.91	2.91	2.91	800
1993-07-27	2.91	2.97	2.91	2.97	4800
1993-07-28	2.97	2.97	2.91	2.97	2400
1993-07-29	2.91	2.92	2.91	2.92	9600
1993-08-03	2.91	2.91	2.91	2.91	1600
1993-08-04	2.97	2.97	2.97	2.97	1600
1993-08-05	2.97	2.97	2.97	2.97	8800
1993-08-06	3.03	3.03	3.03	3.03	3200
1993-08-09	2.94	2.94	2.94	2.94	4800
1993-08-10	2.91	2.95	2.91	2.95	2400
1993-08-12	2.94	2.94	2.84	2.84	37600
1993-08-16	2.78	2.78	2.78	2.78	8000
1993-08-19	2.78	2.78	2.78	2.78	63200
1993-08-20	2.78	2.88	2.78	2.78	124000
1993-08-23	2.75	2.75	2.75	2.75	100800
1993-08-24	2.88	2.88	2.88	2.88	800
1993-08-25	2.75	2.88	2.75	2.75	13600
1993-08-26	2.75	2.88	2.75	2.88	8800
1993-08-27	2.75	2.75	2.75	2.75	800
1993-08-31	2.75	2.75	2.69	2.69	1600
1993-09-01	2.66	2.73	2.66	2.73	4000
1993-09-02	2.75	2.75	2.75	2.75	1600
1993-09-03	2.66	2.75	2.66	2.75	4800
1993-09-09	2.66	2.75	2.66	2.69	9600
1993-09-10	2.73	2.73	2.73	2.73	800
1993-09-13	2.66	2.69	2.66	2.69	8000
1993-09-14	2.78	2.78	2.78	2.78	1600
1993-09-15	2.66	2.66	2.66	2.66	7200
1993-09-20	2.75	2.75	2.75	2.75	4000
1993-09-22	2.63	2.63	2.63	2.63	800
1993-09-23	2.75	2.75	2.75	2.75	4000
1993-09-24	2.75	2.75	2.75	2.75	7200
1993-09-29	2.81	2.81	2.81	2.81	4000
1993-10-01	2.81	2.81	2.81	2.81	16000
1993-10-04	2.69	2.69	2.69	2.69	14400
1993-10-05	2.75	2.75	2.75	2.75	8000
1993-10-07	2.72	2.75	2.72	2.75	6400
1993-10-08	2.66	2.69	2.66	2.69	4000
1993-10-11	2.75	2.75	2.75	2.75	1600
1993-10-13	2.66	2.75	2.66	2.75	3200
1993-10-18	2.81	2.81	2.81	2.81	1600
1993-10-19	2.84	2.84	2.81	2.81	2400
1993-10-20	2.81	2.84	2.81	2.84	32800
1993-10-21	2.88	2.88	2.88	2.88	16800
1993-10-22	2.91	2.91	2.86	2.86	3200
1993-10-25	2.81	2.81	2.81	2.81	800
1993-10-26	2.94	2.94	2.83	2.94	1600
1993-10-27	2.81	2.81	2.81	2.81	4000
1993-10-28	2.88	2.88	2.75	2.81	48000
1993-11-01	2.88	2.88	2.88	2.88	5600
1993-11-02	2.88	2.88	2.88	2.88	8000
1993-11-03	2.91	2.91	2.91	2.91	16000
1993-11-05	2.88	2.88	2.88	2.88	1600
1993-11-10	2.81	2.91	2.81	2.91	44000
1993-11-12	2.88	2.88	2.88	2.88	800
1993-11-15	2.88	2.89	2.88	2.89	8000
1993-11-16	2.91	2.94	2.88	2.88	15200
1993-11-17	2.92	2.92	2.92	2.92	800
1993-11-19	2.84	2.84	2.81	2.81	8000
1993-11-22	2.88	2.89	2.83	2.89	20800
1993-11-24	3.00	3.00	2.94	2.94	20800
1993-11-26	2.91	2.91	2.91	2.91	2400
1993-11-29	2.91	2.91	2.91	2.91	1600
1993-11-30	3.00	3.00	2.91	2.91	6400
1993-12-01	3.00	3.00	3.00	3.00	14400
1993-12-02	2.94	2.97	2.94	2.97	6400
1993-12-03	2.91	2.91	2.91	2.91	2400
1993-12-06	2.91	3.05	2.91	3.05	28000
1993-12-07	3.00	3.00	3.00	3.00	3200
1993-12-09	3.00	3.05	3.00	3.05	4000
1993-12-13	3.09	3.09	3.00	3.02	17600
1993-12-14	2.97	2.97	2.97	2.97	4000
1993-12-15	3.00	3.00	3.00	3.00	4000
1993-12-21	2.94	3.06	2.94	3.06	12800
1993-12-23	3.06	3.13	3.05	3.08	24000
1993-12-28	3.05	3.13	3.05	3.13	8000
1993-12-29	3.05	3.05	3.05	3.05	800
1993-12-31	3.00	3.00	3.00	3.00	4000
1994-01-04	3.00	3.00	3.00	3.00	800
1994-01-06	3.00	3.00	3.00	3.00	1600
1994-01-10	3.13	3.13	3.13	3.13	800
1994-01-11	3.00	3.00	3.00	3.00	4000
1994-01-12	3.06	3.06	3.06	3.06	1600
1994-01-13	3.00	3.00	3.00	3.00	2400
1994-01-18	3.00	3.08	3.00	3.00	6400
1994-01-19	3.09	3.13	3.09	3.13	2400
1994-01-25	3.13	3.13	3.13	3.13	3200
1994-01-26	3.02	3.08	3.02	3.02	12800
1994-01-27	3.13	3.13	3.13	3.13	8000
1994-01-28	3.13	3.13	3.13	3.13	8000
1994-02-01	3.13	3.13	3.13	3.13	4000
1994-02-04	3.16	3.16	3.14	3.14	17600
1994-02-07	3.19	3.19	3.19	3.19	800
1994-02-08	3.09	3.09	3.09	3.09	1600
1994-02-14	3.13	3.13	3.02	3.02	36800
1994-02-15	2.95	2.95	2.95	2.95	8000
1994-02-16	2.94	2.94	2.94	2.94	8000
1994-02-17	3.00	3.00	3.00	3.00	19200
1994-02-22	3.00	3.00	3.00	3.00	800
1994-02-24	2.91	2.91	2.91	2.91	800
1994-02-28	3.03	3.06	3.02	3.06	29600
1994-03-03	3.00	3.00	3.00	3.00	8000
1994-03-07	2.91	2.91	2.91	2.91	2400
1994-03-08	3.03	3.03	3.03	3.03	4800
1994-03-09	3.00	3.00	3.00	3.00	4800
1994-03-10	2.94	3.03	2.94	3.03	2400
1994-03-11	2.94	2.94	2.94	2.94	78400
1994-03-14	2.95	2.95	2.95	2.95	13600
1994-03-30	2.91	2.91	2.81	2.81	3200
1994-04-04	2.75	2.75	2.75	2.75	16000
1994-04-06	2.72	2.72	2.72	2.72	1600
1994-04-07	2.78	2.78	2.78	2.78	2400
1994-04-08	2.88	2.88	2.88	2.88	4000
1994-04-11	2.75	2.82	2.75	2.82	6400
1994-04-12	2.91	2.91	2.88	2.91	35200
1994-04-13	2.97	2.97	2.97	2.97	12800
1994-04-14	2.84	2.84	2.84	2.84	800
1994-04-18	2.78	2.78	2.77	2.77	32000
1994-04-20	2.69	2.69	2.69	2.69	800
1994-04-21	2.78	2.78	2.78	2.78	8800
1994-04-22	2.72	2.84	2.72	2.84	16000
1994-04-29	2.75	2.75	2.75	2.75	3200
1994-05-03	2.78	2.78	2.78	2.78	1600
1994-05-04	2.78	2.78	2.77	2.77	8000
1994-05-05	2.75	2.75	2.75	2.75	800
1994-05-06	2.72	2.72	2.66	2.66	2400
1994-05-12	2.78	2.78	2.78	2.78	800
1994-06-03	2.66	2.66	2.66	2.66	72800
1994-06-08	2.66	2.66	2.66	2.66	1600
1994-06-10	2.75	2.75	2.75	2.75	800
1994-06-13	2.66	2.66	2.63	2.63	23200
1994-06-14	2.72	2.72	2.64	2.64	3200
1994-06-15	2.59	2.59	2.56	2.56	20000
1994-06-17	2.59	2.59	2.52	2.52	1600
1994-06-20	2.47	2.47	2.47	2.47	23200
1994-06-23	2.53	2.53	2.53	2.53	8000
1994-07-05	2.66	2.66	2.59	2.66	52000
1994-07-07	2.56	2.66	2.56	2.66	6400
1994-07-08	2.66	2.66	2.59	2.59	12800
1994-07-12	2.59	2.59	2.59	2.59	800
1994-07-13	2.69	2.70	2.59	2.70	40000
1994-07-14	2.72	2.72	2.68	2.68	6400
1994-07-20	2.63	2.65	2.63	2.65	54400
1994-07-25	2.59	2.64	2.59	2.64	1600
1994-08-02	2.59	2.59	2.59	2.59	3200
1994-08-03	2.63	2.74	2.63	2.72	48000
1994-08-04	2.66	2.78	2.66	2.73	25600
1994-08-17	2.63	2.66	2.63	2.66	3200
1994-08-23	2.59	2.64	2.59	2.64	11200
1994-08-25	2.56	2.60	2.56	2.60	8000
1994-08-30	2.56	2.56	2.56	2.56	800
1994-09-02	2.56	2.63	2.56	2.63	12000
1994-09-12	2.69	2.69	2.63	2.63	2400
1994-09-16	2.69	2.70	2.69	2.69	10400
1994-09-19	2.66	2.67	2.66	2.67	16000
1994-09-26	2.63	2.63	2.63	2.63	5600
1994-09-29	2.63	2.67	2.63	2.67	11200
1994-10-04	2.63	2.66	2.63	2.66	40000
1994-10-05	2.63	2.63	2.63	2.63	1600
1994-10-06	2.63	2.63	2.63	2.63	2400
1994-10-12	2.63	2.63	2.63	2.63	4000
1994-10-14	2.63	2.63	2.63	2.63	800
1994-10-17	2.64	2.64	2.64	2.64	5600
1994-10-18	2.59	2.59	2.59	2.59	3200
1994-10-21	2.59	2.64	2.59	2.59	12000
1994-10-25	2.63	2.63	2.63	2.63	5600
1994-10-28	2.63	2.63	2.63	2.63	11200
1994-10-31	2.63	2.67	2.63	2.67	8000
1994-11-01	2.63	2.66	2.63	2.63	5600
1994-11-03	2.63	2.65	2.63	2.63	5600
1994-11-07	2.66	2.66	2.56	2.64	29600
1994-11-08	2.56	2.56	2.56	2.56	800
1994-11-10	2.59	2.59	2.59	2.59	3200
1994-11-15	2.56	2.56	2.56	2.56	8000
1994-11-16	2.58	2.58	2.55	2.55	40800
1994-11-17	2.50	2.50	2.50	2.50	8000
1994-11-21	2.50	2.50	2.50	2.50	8000
1994-11-22	2.47	2.47	2.47	2.47	8000
1994-11-28	2.56	2.56	2.56	2.56	4000
1994-11-29	2.53	2.53	2.50	2.53	8000
1994-12-01	2.45	2.45	2.45	2.45	1600
1994-12-02	2.45	2.45	2.45	2.45	2400
1994-12-05	2.45	2.45	2.45	2.45	4000
1994-12-06	2.45	2.45	2.45	2.45	4000
1994-12-07	2.49	2.49	2.45	2.45	6400
1994-12-14	2.44	2.49	2.44	2.49	16000
1994-12-15	2.44	2.44	2.44	2.44	4000
1994-12-20	2.45	2.45	2.45	2.45	5600
1994-12-22	2.58	2.58	2.58	2.58	800
1994-12-23	2.48	2.48	2.48	2.48	800
1994-12-27	2.48	2.48	2.48	2.48	800
1994-12-28	2.48	2.48	2.48	2.48	1600
1994-12-30	2.50	2.54	2.50	2.54	17600
1995-01-06	2.53	2.66	2.53	2.59	7200
1995-01-10	2.63	2.63	2.58	2.58	22400
1995-01-12	2.50	2.53	2.50	2.53	89600
1995-01-18	2.53	2.53	2.46	2.46	7200
1995-01-19	2.47	2.47	2.47	2.47	16000
1995-01-20	2.47	2.47	2.38	2.38	32000
1995-01-23	2.34	2.38	2.34	2.38	12800
1995-01-24	2.34	2.34	2.34	2.34	21600
1995-01-25	2.36	2.36	2.36	2.36	1600
1995-01-27	2.38	2.38	2.38	2.38	800
1995-02-01	2.43	2.43	2.43	2.43	8800
1995-02-06	2.56	2.56	2.56	2.56	16000
1995-02-07	2.54	2.54	2.54	2.54	8000
1995-02-13	2.47	2.47	2.47	2.47	88000
1995-02-15	2.53	2.53	2.51	2.51	16000
1995-02-16	2.47	2.47	2.47	2.47	6400
1995-02-17	2.44	2.44	2.44	2.44	4800
1995-02-22	2.47	2.51	2.47	2.50	91200
1995-02-23	2.55	2.59	2.55	2.59	11200
1995-02-24	2.55	2.59	2.55	2.59	16000
1995-03-03	2.59	2.59	2.59	2.59	8000
1995-03-07	2.53	2.53	2.51	2.51	16000
1995-03-13	2.56	2.56	2.56	2.56	2400
1995-03-14	2.56	2.56	2.56	2.56	2400
1995-03-16	2.63	2.63	2.63	2.63	16000
1995-03-17	2.56	2.56	2.56	2.56	8000
1995-03-20	2.66	2.66	2.59	2.66	16000
1995-03-24	2.63	2.63	2.63	2.63	10400
1995-03-28	2.63	2.63	2.63	2.63	1600
1995-03-29	2.67	2.67	2.67	2.67	1600
1995-03-30	2.66	2.66	2.66	2.66	18400
1995-04-03	2.66	2.66	2.66	2.66	2400
1995-04-04	2.66	2.72	2.66	2.72	7200
1995-04-05	2.69	2.69	2.69	2.69	1600
1995-04-10	2.72	2.72	2.63	2.63	19200
1995-04-17	2.75	2.75	2.75	2.75	20000
1995-04-18	2.77	2.77	2.77	2.77	4000
1995-04-19	2.69	2.69	2.69	2.69	3200
1995-04-20	2.75	2.75	2.75	2.75	8000
1995-04-24	2.75	2.75	2.75	2.75	1600
1995-04-25	2.75	2.78	2.75	2.78	5600
1995-04-26	2.75	2.75	2.75	2.75	2400
1995-05-02	2.75	2.75	2.75	2.75	8000
1995-05-04	2.79	2.79	2.79	2.79	4000
1995-05-17	2.80	2.84	2.80	2.84	3200
1995-05-22	2.80	2.80	2.80	2.80	1600
1995-05-26	2.72	2.72	2.72	2.72	8000
1995-05-30	2.69	2.72	2.69	2.72	12800
1995-05-31	2.69	2.71	2.69	2.69	28800
1995-06-02	2.69	2.69	2.69	2.69	1600
1995-06-14	2.72	2.72	2.72	2.72	88000
1995-06-15	2.73	2.73	2.73	2.73	3200
1995-06-20	2.70	2.70	2.70	2.70	1600
1995-06-23	2.72	2.72	2.72	2.72	2400
1995-06-30	2.69	2.74	2.69	2.74	1600
1995-07-03	2.69	2.69	2.69	2.69	800
1995-07-05	2.70	2.70	2.70	2.70	44800
1995-07-06	2.73	2.73	2.73	2.73	800
1995-07-10	2.78	2.84	2.78	2.84	9600
1995-07-12	2.73	2.73	2.73	2.73	6400
1995-07-18	2.75	2.75	2.75	2.75	4000
1995-07-21	2.75	2.75	2.75	2.75	5600
1995-07-25	2.72	2.72	2.72	2.72	16000
1995-07-26	2.73	2.73	2.73	2.73	5600
1995-07-28	2.69	2.69	2.69	2.69	6400
1995-08-02	2.72	2.72	2.69	2.69	11200
1995-08-03	2.77	2.77	2.77	2.77	8800
1995-08-04	2.78	2.78	2.76	2.76	8800
1995-08-09	2.78	2.78	2.78	2.78	8000
1995-08-11	2.75	2.77	2.75	2.77	12000
1995-08-17	2.77	2.77	2.77	2.77	19200
1995-08-21	2.75	2.81	2.75	2.81	3200
1995-08-22	2.81	2.81	2.75	2.78	16000
1995-09-01	2.80	2.80	2.80	2.80	1600
1995-09-06	2.91	2.91	2.86	2.86	18400
1995-09-08	2.88	2.89	2.88	2.88	8800
1995-09-11	2.88	2.88	2.88	2.88	19200
1995-09-12	2.84	2.84	2.84	2.84	1600
1995-09-13	2.81	2.81	2.81	2.81	8000
1995-09-15	2.81	2.81	2.81	2.81	4000
1995-09-18	2.81	2.81	2.79	2.79	20000
1995-09-19	2.80	2.80	2.80	2.80	4000
1995-09-21	2.75	2.75	2.75	2.75	2400
1995-09-22	2.79	2.79	2.79	2.79	2400
1995-09-25	2.75	2.75	2.75	2.75	800
1995-10-02	2.78	2.78	2.78	2.78	4000
1995-10-03	2.88	2.91	2.84	2.91	28000
1995-10-04	2.94	2.97	2.94	2.97	9600
1995-10-05	2.97	2.97	2.97	2.97	8000
1995-10-09	2.94	2.94	2.94	2.94	2400
1995-10-11	3.00	3.00	3.00	3.00	8000
1995-10-13	3.00	3.00	3.00	3.00	800
1995-10-16	3.02	3.02	3.02	3.02	800
1995-10-23	2.94	2.94	2.91	2.91	11200
1995-10-24	2.81	2.81	2.78	2.78	16000
1995-10-26	2.78	2.81	2.78	2.78	14400
1995-10-30	2.78	2.91	2.78	2.91	19200
1995-10-31	2.97	3.03	2.94	3.03	5600
1995-11-01	3.06	3.06	2.97	2.97	3200
1995-11-02	2.94	2.94	2.94	2.94	7200
1995-11-03	2.97	2.97	2.97	2.97	5600
1995-11-06	3.00	3.00	3.00	3.00	800
1995-11-07	3.00	3.00	3.00	3.00	800
1995-11-08	2.97	3.01	2.97	3.01	4800
1995-11-10	2.98	2.98	2.98	2.98	8800
1995-11-15	3.06	3.06	3.06	3.06	1600
1995-11-21	3.02	3.02	3.02	3.02	4800
1995-12-01	2.97	2.97	2.97	2.97	8000
1995-12-05	2.94	2.94	2.94	2.94	4000
1995-12-06	2.97	2.97	2.97	2.97	1600
1995-12-07	2.96	2.96	2.94	2.94	39200
1995-12-08	2.93	2.97	2.93	2.97	9600
1995-12-11	2.91	2.91	2.91	2.91	4000
1995-12-12	2.90	2.90	2.90	2.90	4000
1995-12-13	2.91	2.91	2.91	2.91	3200
1995-12-14	2.88	2.88	2.88	2.88	5600
1995-12-15	2.90	2.90	2.81	2.81	45600
1996-01-03	2.97	2.97	2.97	2.97	16000
1996-01-12	2.95	2.95	2.95	2.95	4800
1996-01-15	2.95	2.95	2.95	2.95	3200
1996-01-16	2.94	3.00	2.94	3.00	3200
1996-01-18	3.00	3.00	3.00	3.00	1600
1996-01-19	2.97	2.97	2.97	2.97	1600
1996-01-22	2.97	2.97	2.97	2.97	1600
1996-01-24	3.00	3.00	3.00	3.00	1600
1996-02-01	2.97	2.97	2.97	2.97	6400
1996-02-02	3.02	3.02	3.02	3.02	5600
1996-02-06	3.09	3.09	3.09	3.09	5600
1996-02-07	3.08	3.08	3.08	3.08	2400
1996-02-09	3.06	3.09	3.06	3.09	4000
1996-02-12	3.06	3.06	3.06	3.06	12000
1996-02-14	3.09	3.09	3.09	3.09	3200
1996-02-16	3.03	3.03	3.02	3.02	14400
1996-02-20	3.00	3.00	3.00	3.00	8000
1996-02-21	3.00	3.00	3.00	3.00	3200
1996-02-22	3.01	3.01	3.01	3.01	2400
1996-03-05	2.97	3.00	2.97	3.00	16000
1996-03-06	2.97	2.99	2.97	2.99	16800
1996-03-07	2.97	2.97	2.97	2.97	1600
1996-03-11	2.99	2.99	2.99	2.99	1600
1996-03-12	3.06	3.06	3.06	3.06	800
1996-03-19	2.94	2.94	2.94	2.94	1600
1996-03-25	2.92	2.92	2.92	2.92	800
1996-03-29	2.95	3.02	2.95	2.98	54400
1996-04-01	2.98	3.03	2.98	3.03	9600
1996-04-02	3.03	3.04	3.03	3.04	5600
1996-04-03	3.03	3.03	3.03	3.03	8000
1996-04-04	3.00	3.00	3.00	3.00	800
1996-04-08	3.05	3.05	3.05	3.05	800
1996-04-10	3.00	3.00	3.00	3.00	4000
1996-04-11	3.04	3.06	3.04	3.06	10400
1996-05-03	3.09	3.09	3.06	3.06	10400
1996-05-09	3.06	3.06	3.06	3.06	256000
1996-05-10	3.06	3.07	3.06	3.07	400000
1996-05-13	3.05	3.05	3.05	3.05	800
1996-05-17	3.03	3.03	3.03	3.03	800
1996-05-21	3.05	3.05	3.05	3.05	800
1996-05-24	3.09	3.09	3.09	3.09	6400
1996-06-04	3.09	3.12	3.09	3.12	56000
1996-06-05	3.16	3.16	3.16	3.16	16000
1996-06-06	3.13	3.13	3.13	3.13	7200
1996-06-07	3.17	3.17	3.17	3.17	800
1996-06-10	3.17	3.17	3.17	3.17	800
1996-06-12	3.14	3.14	3.14	3.14	800
1996-06-13	3.14	3.14	3.14	3.14	32000
1996-06-14	3.16	3.16	3.16	3.16	800
1996-06-18	3.08	3.11	3.08	3.08	40800
1996-06-19	3.09	3.13	3.09	3.13	29600
1996-06-21	3.16	3.16	3.16	3.16	44800
1996-06-24	3.19	3.19	3.19	3.19	4000
1996-06-26	3.20	3.20	3.17	3.17	5600
1996-06-27	3.19	3.19	3.11	3.11	24000
1996-06-28	3.16	3.16	3.16	3.16	8000
1996-07-02	3.14	3.14	3.14	3.14	5600
1996-07-03	3.13	3.20	3.13	3.20	14400
1996-07-08	3.19	3.19	3.19	3.19	8000
1996-07-09	3.22	3.22	3.22	3.22	12800
1996-07-10	3.20	3.23	3.20	3.23	124800
1996-07-15	3.20	3.20	3.20	3.20	4000
1996-07-16	3.17	3.20	3.17	3.20	16000
1996-07-17	3.23	3.23	3.21	3.21	176000
1996-07-18	3.28	3.31	3.28	3.31	320800
1996-07-23	3.31	3.31	3.28	3.28	3200
1996-07-24	3.26	3.28	3.26	3.26	11200
1996-07-25	3.27	3.27	3.22	3.22	11200
1996-07-26	3.23	3.23	3.23	3.23	56000
1996-07-29	3.20	3.20	3.20	3.20	800
1996-07-30	3.20	3.20	3.20	3.20	800
1996-07-31	3.20	3.20	3.20	3.20	3200
1996-08-01	3.22	3.22	3.22	3.22	8000
1996-08-02	3.25	3.25	3.25	3.25	8000
1996-08-06	3.28	3.30	3.28	3.30	4800
1996-08-07	3.30	3.30	3.28	3.28	30400
1996-08-08	3.30	3.30	3.30	3.30	4800
1996-08-09	3.30	3.30	3.27	3.27	6400
1996-08-12	3.28	3.33	3.28	3.31	33600
1996-08-13	3.33	3.36	3.33	3.36	8000
1996-08-14	3.38	3.39	3.38	3.39	20800
1996-08-16	3.38	3.38	3.38	3.38	8000
1996-08-19	3.36	3.36	3.36	3.36	5600
1996-08-20	3.38	3.38	3.38	3.38	1600
1996-08-21	3.33	3.33	3.33	3.33	4000
1996-08-22	3.31	3.31	3.31	3.31	3200
1996-08-23	3.36	3.38	3.36	3.38	15200
1996-08-26	3.39	3.41	3.39	3.41	24000
1996-08-27	3.41	3.41	3.36	3.37	57600
1996-09-04	3.33	3.33	3.33	3.33	2400
1996-09-06	3.30	3.30	3.30	3.30	4000
1996-09-12	3.34	3.34	3.34	3.34	4000
1996-09-13	3.38	3.38	3.38	3.38	16000
1996-09-16	3.38	3.38	3.38	3.38	3200
1996-09-17	3.41	3.41	3.41	3.41	800
1996-09-18	3.39	3.39	3.34	3.34	11200
1996-09-20	3.34	3.34	3.34	3.34	1600
1996-09-26	3.34	3.34	3.34	3.34	1600
1996-09-27	3.34	3.38	3.34	3.38	24000
1996-10-01	3.41	3.41	3.41	3.41	2400
1996-10-02	3.40	3.40	3.40	3.40	3200
1996-10-03	3.38	3.38	3.38	3.38	1600
1996-10-07	3.39	3.40	3.39	3.40	504800
1996-10-08	3.40	3.40	3.40	3.40	56800
1996-10-09	3.41	3.41	3.40	3.40	41600
1996-10-16	3.38	3.40	3.38	3.40	16000
1996-10-17	3.39	3.39	3.39	3.39	1600
1996-10-18	3.45	3.45	3.42	3.44	5600
1996-10-21	3.46	3.46	3.46	3.46	1600
1996-10-22	3.44	3.44	3.44	3.44	1600
1996-10-24	3.50	3.50	3.48	3.48	4800
1996-10-25	3.51	3.51	3.48	3.51	5600
1996-10-28	3.53	3.56	3.53	3.56	18400
1996-10-29	3.56	3.64	3.56	3.64	60800
1996-10-30	3.66	3.70	3.66	3.70	12000
1996-10-31	3.73	3.81	3.71	3.77	80000
1996-11-01	3.80	3.81	3.74	3.74	72000
1996-11-05	3.78	3.84	3.78	3.83	56800
1996-11-06	3.81	3.88	3.81	3.88	74400
1996-11-07	3.86	3.86	3.80	3.81	98400
1996-11-11	3.86	3.86	3.84	3.84	16800
1996-11-12	3.91	3.92	3.91	3.91	14400
1996-11-13	3.89	3.89	3.84	3.84	37600
1996-11-14	3.80	3.80	3.80	3.80	16000
1996-11-15	3.81	3.81	3.81	3.81	3200
1996-11-19	3.77	3.77	3.77	3.77	12800
1996-11-20	3.73	3.78	3.73	3.78	8000
1996-11-22	3.78	3.78	3.72	3.72	17600
1996-11-25	3.75	3.75	3.75	3.75	2400
1996-11-26	3.69	3.69	3.63	3.67	100000
1996-11-27	3.67	3.67	3.67	3.67	10400
1996-11-29	3.68	3.68	3.68	3.68	8000
1996-12-02	3.69	3.69	3.69	3.69	8000
1996-12-03	3.72	3.73	3.72	3.73	5600
1996-12-04	3.75	3.75	3.75	3.75	30400
1996-12-05	3.69	3.72	3.69	3.69	16000
1996-12-06	3.66	3.66	3.57	3.57	19200
1996-12-09	3.62	3.66	3.62	3.63	33600
1996-12-10	3.64	3.68	3.64	3.68	20000
1996-12-11	3.63	3.63	3.58	3.58	36000
1996-12-13	3.56	3.61	3.56	3.59	8800
1996-12-16	3.56	3.56	3.53	3.53	16000
1996-12-18	3.52	3.52	3.52	3.52	4000
1996-12-20	3.53	3.53	3.53	3.53	8000
1996-12-24	3.55	3.55	3.55	3.55	4000
1996-12-30	3.55	3.56	3.55	3.56	12000
1996-12-31	3.61	3.61	3.61	3.61	4000
1997-01-02	3.61	3.61	3.61	3.61	4000
1997-01-03	3.59	3.62	3.59	3.62	1600
1997-01-07	3.64	3.66	3.64	3.66	12800
1997-01-08	3.69	3.69	3.69	3.69	32800
1997-01-09	3.72	3.72	3.72	3.72	5600
1997-01-10	3.73	3.75	3.73	3.75	56000
1997-01-13	3.76	3.77	3.72	3.72	161600
1997-01-14	3.73	3.73	3.73	3.73	5600
1997-01-15	3.77	3.77	3.77	3.77	8000
1997-01-16	3.78	3.78	3.78	3.78	1600
1997-01-17	3.72	3.74	3.72	3.74	8000
1997-01-20	3.75	3.75	3.75	3.75	800
1997-01-24	3.75	3.75	3.75	3.75	2400
1997-01-27	3.70	3.70	3.70	3.70	1600
1997-01-28	3.75	3.77	3.75	3.77	84000
1997-01-29	3.77	3.77	3.77	3.77	800
1997-01-30	3.70	3.70	3.70	3.70	8000
1997-02-03	3.72	3.73	3.71	3.71	16000
1997-02-04	3.75	3.81	3.75	3.81	53600
1997-02-05	3.80	3.80	3.80	3.80	4000
1997-02-07	3.84	3.84	3.81	3.81	140000
1997-02-10	3.81	3.88	3.81	3.88	33600
1997-02-11	3.86	3.86	3.86	3.86	4000
1997-02-12	3.83	3.83	3.77	3.80	39200
1997-02-14	3.78	3.80	3.77	3.77	90400
1997-02-18	3.75	3.78	3.75	3.77	36000
1997-02-19	3.78	3.78	3.76	3.76	49600
1997-02-20	3.79	3.79	3.79	3.79	1600
1997-02-24	3.78	3.78	3.78	3.78	1600
1997-02-25	3.78	3.78	3.74	3.74	18400
1997-02-27	3.73	3.73	3.72	3.72	4800
1997-02-28	3.69	3.70	3.67	3.70	8800
1997-03-03	3.67	3.67	3.65	3.65	125600
1997-03-04	3.64	3.66	3.63	3.64	20800
1997-03-05	3.66	3.66	3.65	3.65	4800
1997-03-06	3.66	3.66	3.66	3.66	4000
1997-03-07	3.67	3.69	3.64	3.67	43200
1997-03-10	3.69	3.69	3.64	3.64	2400
1997-03-11	3.69	3.69	3.63	3.63	20800
1997-03-12	3.69	3.69	3.69	3.69	1600
1997-03-13	3.64	3.64	3.64	3.64	4000
1997-03-14	3.66	3.66	3.61	3.61	12800
1997-03-17	3.61	3.63	3.61	3.63	14400
1997-03-18	3.64	3.64	3.64	3.64	5600
1997-03-19	3.63	3.63	3.63	3.63	800
1997-03-21	3.63	3.63	3.59	3.63	14400
1997-03-24	3.69	3.69	3.69	3.69	24000
1997-03-25	3.73	3.73	3.70	3.70	19200
1997-03-26	3.73	3.73	3.73	3.73	4000
1997-03-27	3.70	3.70	3.66	3.66	88000
1997-03-31	3.66	3.66	3.62	3.64	32800
1997-04-01	3.58	3.64	3.58	3.61	14400
1997-04-02	3.61	3.66	3.59	3.61	86400
1997-04-03	3.58	3.58	3.58	3.58	5600
1997-04-07	3.58	3.60	3.58	3.60	12800
1997-04-08	3.62	3.62	3.62	3.62	8000
1997-04-10	3.63	3.63	3.58	3.59	59200
1997-04-11	3.59	3.59	3.56	3.56	5600
1997-04-14	3.53	3.53	3.48	3.50	163200
1997-04-15	3.51	3.53	3.51	3.53	24000
1997-04-16	3.52	3.59	3.52	3.56	36800
1997-04-17	3.61	3.63	3.61	3.63	28000
1997-04-21	3.66	3.66	3.64	3.64	28000
1997-04-22	3.66	3.69	3.66	3.67	60800
1997-04-28	3.66	3.66	3.64	3.64	33600
1997-04-29	3.64	3.64	3.64	3.64	1600
1997-05-01	3.70	3.83	3.70	3.81	104800
1997-05-02	3.80	3.83	3.79	3.82	9600
1997-05-05	3.83	3.86	3.83	3.86	45600
1997-05-06	3.88	3.89	3.86	3.86	20000
1997-05-07	3.89	3.89	3.84	3.84	21600
1997-05-12	3.86	3.89	3.86	3.89	6400
1997-05-14	3.89	3.89	3.89	3.89	9600
1997-05-15	3.92	3.92	3.92	3.92	4000
1997-05-20	3.92	3.92	3.84	3.91	33600
1997-05-21	3.94	3.94	3.94	3.94	800
1997-05-23	3.92	3.95	3.92	3.95	25600
1997-05-27	3.92	3.92	3.92	3.92	4000
1997-05-28	3.97	3.97	3.94	3.94	16000
1997-05-29	3.96	3.96	3.96	3.96	4000
1997-06-03	3.94	3.95	3.94	3.94	48800
1997-06-04	3.92	3.94	3.90	3.94	29600
1997-06-05	3.89	3.91	3.89	3.91	9600
1997-06-06	3.92	3.92	3.92	3.92	3200
1997-06-10	3.92	3.92	3.92	3.92	16000
1997-06-11	3.89	3.89	3.89	3.89	4000
1997-06-13	3.89	3.93	3.89	3.93	8000
1997-06-16	3.95	3.97	3.94	3.95	21600
1997-06-17	3.92	3.92	3.92	3.92	1600
1997-06-18	3.92	3.94	3.91	3.91	20000
1997-06-19	3.95	3.97	3.94	3.96	40000
1997-06-23	4.00	4.06	4.00	4.06	23200
1997-06-25	4.02	4.02	4.02	4.02	4000
1997-06-27	4.08	4.16	4.08	4.16	3200
1997-07-01	4.19	4.19	4.19	4.19	5600
1997-07-02	4.19	4.38	4.19	4.38	56000
1997-07-03	4.36	4.41	4.36	4.41	5600
1997-07-07	4.38	4.38	4.38	4.38	800
1997-07-09	4.49	4.49	4.49	4.49	2400
1997-07-10	4.50	4.50	4.50	4.50	3200
1997-07-15	4.48	4.48	4.45	4.48	27200
1997-07-16	4.56	4.56	4.53	4.53	3200
1997-07-21	4.53	4.53	4.53	4.53	800
1997-07-23	4.59	4.59	4.54	4.54	4000
1997-07-24	4.59	4.59	4.59	4.59	16000
1997-07-25	4.50	4.52	4.50	4.51	35200
1997-07-28	4.47	4.50	4.47	4.50	17600
1997-07-30	4.47	4.73	4.47	4.73	32000
1997-07-31	4.78	4.80	4.76	4.80	8800
1997-08-01	4.81	4.81	4.72	4.72	12000
1997-08-04	4.79	4.84	4.79	4.81	32000
1997-08-05	4.75	4.79	4.75	4.75	8800
1997-08-06	4.78	4.78	4.75	4.75	52800
1997-08-08	4.70	4.72	4.67	4.67	16000
1997-08-11	4.66	4.73	4.61	4.63	20800
1997-08-12	4.61	4.61	4.50	4.54	20000
1997-08-13	4.60	4.60	4.60	4.60	4000
1997-08-14	4.56	4.59	4.56	4.59	4800
1997-08-15	4.66	4.66	4.61	4.61	3200
1997-08-19	4.56	4.56	4.56	4.56	8000
1997-08-20	4.59	4.59	4.59	4.59	800
1997-08-21	4.55	4.59	4.47	4.47	17600
1997-08-22	4.45	4.47	4.45	4.47	9600
1997-08-29	4.44	4.45	4.44	4.45	1600
1997-09-02	4.41	4.53	4.41	4.53	20800
1997-09-03	4.50	4.59	4.50	4.59	33600
1997-09-05	4.66	4.66	4.66	4.66	4800
1997-09-09	4.66	4.75	4.66	4.75	10400
1997-09-10	4.78	4.78	4.78	4.78	8000
1997-09-12	4.80	4.80	4.75	4.75	29600
1997-09-16	4.84	4.84	4.82	4.82	2400
1997-09-17	4.84	4.84	4.84	4.84	1600
1997-09-19	4.79	4.81	4.79	4.81	5600
1997-09-22	4.77	4.83	4.77	4.83	6400
1997-09-23	4.78	4.81	4.78	4.81	4800
1997-09-25	4.88	4.88	4.83	4.88	13600
1997-09-26	4.97	4.97	4.96	4.96	16000
1997-09-29	4.97	4.97	4.92	4.92	5600
1997-09-30	5.03	5.03	4.96	4.96	4000
1997-10-01	4.90	4.90	4.90	4.90	4000
1997-10-02	4.89	4.91	4.89	4.91	3200
1997-10-03	5.00	5.00	5.00	5.00	800
1997-10-06	5.02	5.02	4.91	4.91	3200
1997-10-08	5.00	5.00	4.91	4.91	24800
1997-10-09	4.91	4.91	4.91	4.91	2400
1997-10-10	4.95	4.95	4.95	4.95	800
1997-10-15	4.88	4.97	4.88	4.89	8800
1997-10-21	4.95	4.95	4.95	4.95	800
1997-10-24	4.91	4.91	4.89	4.89	8000
1997-10-28	4.69	4.75	4.61	4.75	32800
1997-10-29	4.82	4.82	4.72	4.72	18400
1997-10-30	4.69	4.70	4.59	4.70	18400
1997-10-31	4.66	4.71	4.66	4.71	4000
1997-11-03	4.67	4.70	4.67	4.70	3200
1997-11-04	4.78	4.82	4.78	4.82	12000
1997-11-05	4.84	4.91	4.84	4.91	13600
1997-11-06	4.98	5.02	4.98	5.02	8000
1997-11-07	4.96	4.96	4.96	4.96	2400
1997-11-12	4.88	4.88	4.88	4.88	800
1997-11-14	4.94	4.94	4.91	4.91	8000
1997-11-17	4.91	5.05	4.91	5.05	8800
1997-11-18	5.13	5.27	5.03	5.27	30400
1997-11-19	5.09	5.09	5.09	5.09	4000
1997-11-20	5.10	5.10	5.10	5.10	4000
1997-11-21	5.09	5.09	5.09	5.09	8000
1997-11-25	5.33	5.33	5.33	5.33	4800
1997-11-28	5.33	5.33	5.33	5.33	800
1997-12-01	5.44	5.56	5.41	5.52	24000
1997-12-02	5.50	5.50	5.47	5.47	8000
1997-12-03	5.42	5.42	5.39	5.39	17600
1997-12-04	5.35	5.35	5.34	5.34	4800
1997-12-05	5.35	5.38	5.35	5.38	1600
1997-12-08	5.41	5.47	5.39	5.39	14400
1997-12-09	5.47	5.53	5.47	5.49	24000
1997-12-10	5.44	5.53	5.44	5.53	5600
1997-12-11	5.50	5.50	5.50	5.50	4000
1997-12-12	5.53	5.58	5.53	5.58	20000
1997-12-15	5.50	5.50	5.48	5.49	20800
1997-12-16	5.48	5.48	5.44	5.44	11200
1997-12-17	5.47	5.56	5.47	5.50	32000
1997-12-23	5.53	5.53	5.53	5.53	16000
1997-12-29	5.58	5.58	5.53	5.53	8800
1997-12-30	5.59	5.66	5.59	5.66	41600
1997-12-31	5.63	5.63	5.63	5.63	8000
1998-01-02	5.75	5.75	5.75	5.75	4000
1998-01-05	5.66	5.78	5.66	5.74	24800
1998-01-06	5.67	5.67	5.67	5.67	4000
1998-01-07	5.80	5.83	5.69	5.69	84800
1998-01-08	5.72	5.72	5.69	5.69	11200
1998-01-09	5.74	5.74	5.58	5.58	36000
1998-01-12	5.38	5.50	5.33	5.44	39200
1998-01-14	5.47	5.52	5.47	5.52	4800
1998-01-15	5.44	5.47	5.44	5.47	10400
1998-01-21	5.48	5.48	5.48	5.48	3200
1998-01-22	5.47	5.47	5.47	5.47	8000
1998-01-26	5.53	5.58	5.52	5.52	13600
1998-01-27	5.55	5.70	5.55	5.68	18400
1998-01-29	5.72	5.72	5.59	5.62	16000
1998-02-05	5.69	5.75	5.69	5.71	16000
1998-02-06	5.75	5.78	5.70	5.70	10400
1998-02-09	5.86	5.88	5.86	5.88	8000
1998-02-12	5.81	5.81	5.75	5.75	12800
1998-02-13	5.72	5.72	5.72	5.72	30400
1998-02-17	5.67	5.67	5.67	5.67	1600
1998-02-18	5.66	5.66	5.66	5.66	3200
1998-02-19	5.75	5.75	5.69	5.69	12800
1998-02-20	5.67	5.67	5.67	5.67	2400
1998-02-23	5.67	5.67	5.61	5.61	16800
1998-02-24	5.59	5.62	5.59	5.62	80000
1998-03-02	5.66	5.66	5.66	5.66	22400
1998-03-05	5.63	5.63	5.61	5.61	12000
1998-03-06	5.61	5.65	5.61	5.65	32800
1998-03-09	5.61	5.63	5.61	5.63	10400
1998-03-10	5.61	5.61	5.61	5.61	5600
1998-03-11	5.63	5.66	5.59	5.59	17600
1998-03-12	5.56	5.58	5.56	5.56	80800
1998-03-13	5.55	5.55	5.42	5.42	151200
1998-03-16	5.33	5.37	5.33	5.37	8000
1998-03-17	5.38	5.38	5.38	5.38	6400
1998-03-18	5.39	5.50	5.39	5.50	28000
1998-03-19	5.48	5.48	5.44	5.44	17600
1998-03-20	5.42	5.42	5.39	5.39	20000
1998-03-23	5.41	5.41	5.41	5.41	2400
1998-03-24	5.53	5.53	5.53	5.53	800
1998-03-26	5.53	5.53	5.53	5.53	4000
1998-03-31	5.58	5.58	5.58	5.58	2400
1998-04-03	5.53	5.56	5.53	5.56	32000
1998-04-06	5.52	5.52	5.52	5.52	8000
1998-04-07	5.50	5.50	5.47	5.47	5600
1998-04-08	5.43	5.45	5.41	5.41	41600
1998-04-13	5.33	5.33	5.33	5.33	2400
1998-04-14	5.31	5.31	5.27	5.27	5600
1998-04-15	5.27	5.27	5.20	5.27	10400
1998-04-16	5.25	5.28	5.25	5.28	2400
1998-04-17	5.33	5.33	5.33	5.33	4000
1998-04-20	5.50	5.50	5.50	5.50	4000
1998-04-24	5.39	5.39	5.39	5.39	3200
1998-04-27	5.39	5.39	5.39	5.39	800
1998-04-28	5.38	5.47	5.38	5.47	18400
1998-04-29	5.38	5.38	5.38	5.38	144000
1998-04-30	5.41	5.41	5.41	5.41	2400
1998-05-04	5.47	5.52	5.47	5.52	7200
1998-05-05	5.47	5.51	5.47	5.51	11200
1998-05-06	5.50	5.50	5.50	5.50	8000
1998-05-07	5.47	5.47	5.38	5.38	8800
1998-05-11	5.53	5.53	5.53	5.53	800
1998-05-14	5.41	5.41	5.41	5.41	4800
1998-05-15	5.44	5.44	5.44	5.44	4000
1998-05-18	5.39	5.42	5.39	5.42	40000
1998-05-20	5.45	5.45	5.42	5.45	40800
1998-05-26	5.38	5.38	5.38	5.38	4000
1998-05-27	5.27	5.34	5.27	5.34	42400
1998-05-28	5.38	5.39	5.38	5.39	6400
1998-05-29	5.41	5.44	5.41	5.44	8800
1998-06-02	5.41	5.43	5.41	5.43	3200
1998-06-04	5.42	5.42	5.42	5.42	4000
1998-06-05	5.50	5.56	5.50	5.50	9600
1998-06-08	5.48	5.48	5.48	5.48	8000
1998-06-09	5.56	5.56	5.52	5.52	2400
1998-06-10	5.50	5.55	5.50	5.50	16000
1998-06-11	5.55	5.55	5.55	5.55	10400
1998-06-12	5.48	5.48	5.48	5.48	800
1998-06-15	5.50	5.55	5.50	5.55	12000
1998-06-16	5.47	5.48	5.47	5.48	42400
1998-06-17	5.48	5.48	5.48	5.48	4000
1998-06-23	5.45	5.52	5.45	5.52	1600
1998-06-25	5.56	5.66	5.56	5.66	12800
1998-06-26	5.61	5.63	5.55	5.61	28000
1998-06-30	5.66	5.66	5.66	5.66	800
1998-07-02	5.69	5.72	5.67	5.67	27200
1998-07-07	5.75	5.84	5.75	5.81	20000
1998-07-08	5.84	5.88	5.84	5.88	8000
1998-07-14	5.91	5.91	5.86	5.86	40800
1998-07-15	5.81	5.81	5.81	5.81	4800
1998-07-17	5.75	5.77	5.75	5.77	8800
1998-07-20	5.70	5.78	5.69	5.78	28000
1998-07-21	5.80	5.81	5.75	5.75	6400
1998-07-22	5.66	5.66	5.61	5.61	2400
1998-07-23	5.66	5.66	5.61	5.61	8000
1998-07-27	5.59	5.61	5.59	5.61	48000
1998-07-28	5.63	5.63	5.58	5.58	8000
1998-07-29	5.55	5.55	5.53	5.53	1600
1998-07-30	5.47	5.47	5.47	5.47	1600
1998-07-31	5.56	5.56	5.56	5.56	2400
1998-08-03	5.55	5.55	5.52	5.55	12000
1998-08-04	5.50	5.50	5.25	5.25	32000
1998-08-07	5.25	5.25	5.25	5.25	4800
1998-08-10	5.27	5.29	5.27	5.29	16000
1998-08-11	5.00	5.00	5.00	5.00	1600
1998-08-13	5.14	5.14	5.14	5.14	6400
1998-08-17	5.14	5.14	5.14	5.14	2400
1998-08-18	5.19	5.23	5.19	5.23	8000
1998-08-19	5.23	5.28	5.23	5.28	14400
1998-08-20	5.30	5.39	5.30	5.33	18400
1998-08-21	5.30	5.30	5.30	5.30	4800
1998-08-25	5.13	5.13	5.02	5.02	17600
1998-08-26	4.95	4.95	4.95	4.95	5600
1998-08-27	4.81	4.81	4.80	4.80	12000
1998-08-31	4.77	4.77	4.69	4.69	5600
1998-09-01	4.75	4.78	4.72	4.75	40800
1998-09-02	4.84	4.84	4.84	4.84	8000
1998-09-04	4.91	5.05	4.91	5.05	12800
1998-09-08	5.05	5.13	5.05	5.10	12000
1998-09-09	5.06	5.19	5.06	5.19	11200
1998-09-16	5.17	5.17	5.17	5.17	4800
1998-09-17	5.09	5.09	5.03	5.03	3200
1998-09-18	5.08	5.08	5.08	5.08	5600
1998-09-21	4.98	5.07	4.98	5.07	12000
1998-09-22	5.14	5.17	5.14	5.17	4000
1998-09-23	5.19	5.30	5.19	5.29	28800
1998-09-25	5.28	5.28	5.28	5.28	9600
1998-09-28	5.41	5.41	5.41	5.41	6400
1998-09-29	5.48	5.53	5.38	5.45	24000
1998-09-30	5.31	5.31	5.23	5.23	26400
1998-10-01	5.22	5.22	5.05	5.05	8800
1998-10-05	5.03	5.03	5.03	5.03	8000
1998-10-06	5.06	5.11	5.06	5.11	16800
1998-10-07	5.25	5.30	5.25	5.27	62400
1998-10-08	5.19	5.19	5.19	5.19	800
1998-10-09	5.21	5.21	5.21	5.21	4000
1998-10-15	5.30	5.30	5.28	5.28	19200
1998-10-16	5.34	5.34	5.34	5.34	19200
1998-10-19	5.27	5.38	5.27	5.38	2400
1998-10-21	5.44	5.44	5.38	5.38	5600
1998-10-28	5.36	5.36	5.36	5.36	2400
1998-10-30	5.40	5.40	5.40	5.40	8800
1998-11-02	5.52	5.52	5.52	5.52	1600
1998-11-03	5.44	5.46	5.44	5.46	4000
1998-11-04	5.58	5.58	5.51	5.51	25600
1998-11-05	5.45	5.45	5.45	5.45	800
1998-11-06	5.48	5.50	5.48	5.48	32800
1998-11-10	5.46	5.46	5.46	5.46	800
1998-11-11	5.46	5.46	5.46	5.46	2400
1998-11-12	5.41	5.41	5.41	5.41	32800
1998-11-16	5.41	5.41	5.41	5.41	1600
1998-11-17	5.48	5.48	5.48	5.48	800
1998-11-18	5.53	5.53	5.53	5.53	3200
1998-11-19	5.56	5.69	5.56	5.67	24800
1998-11-20	5.69	5.69	5.69	5.69	4000
1998-11-24	5.69	5.69	5.59	5.61	6400
1998-11-25	5.56	5.69	5.56	5.66	4800
1998-11-27	5.66	5.76	5.66	5.76	4800
1998-11-30	5.67	5.67	5.64	5.64	26400
1998-12-01	5.59	5.63	5.59	5.63	4000
1998-12-02	5.67	5.67	5.63	5.63	2400
1998-12-11	5.63	5.63	5.63	5.63	3200
1998-12-14	5.59	5.59	5.59	5.59	1600
1998-12-15	5.59	5.66	5.59	5.66	8800
1998-12-17	5.58	5.58	5.55	5.55	8000
1998-12-18	5.52	5.53	5.52	5.52	40000
1998-12-21	5.59	5.59	5.59	5.59	28000
1998-12-23	5.61	5.61	5.61	5.61	1600
1998-12-29	5.63	5.63	5.63	5.63	2400
1998-12-30	5.56	5.56	5.56	5.56	1600
1998-12-31	5.70	5.74	5.70	5.74	4000
1999-01-04	5.75	5.76	5.70	5.70	6400
1999-01-05	5.63	5.69	5.63	5.69	40000
1999-01-06	5.75	5.80	5.75	5.77	3200
1999-01-08	5.80	5.81	5.79	5.80	8800
1999-01-12	5.85	5.85	5.85	5.85	800
1999-01-13	5.63	5.63	5.63	5.63	5600
1999-01-14	5.72	5.75	5.69	5.69	4800
1999-01-20	5.67	5.67	5.62	5.62	3200
1999-01-26	5.73	5.78	5.73	5.77	8800
1999-01-27	5.77	5.78	5.77	5.78	12000
1999-02-01	5.77	5.78	5.77	5.78	17600
1999-02-02	5.77	5.77	5.77	5.77	800
1999-02-03	5.63	5.66	5.59	5.59	121600
1999-02-05	5.63	5.67	5.63	5.67	7200
1999-02-08	5.66	5.66	5.66	5.66	800
1999-02-09	5.64	5.64	5.64	5.64	800
1999-02-10	5.66	5.66	5.63	5.63	14400
1999-02-18	5.70	5.75	5.70	5.75	4000
1999-02-19	5.77	5.81	5.77	5.81	5600
1999-02-22	5.84	5.84	5.84	5.84	4000
1999-02-23	5.93	5.93	5.93	5.93	800
1999-02-24	6.03	6.03	6.03	6.03	800
1999-02-25	5.88	5.88	5.86	5.88	12000
1999-02-26	5.88	5.91	5.80	5.80	12800
1999-03-01	5.85	5.85	5.79	5.79	16000
1999-03-02	5.78	5.78	5.75	5.75	5600
1999-03-03	5.66	5.66	5.63	5.63	9600
1999-03-04	5.61	5.61	5.61	5.61	8000
1999-03-05	5.72	5.72	5.72	5.72	800
1999-03-08	5.84	5.95	5.84	5.95	26400
1999-03-09	5.96	5.96	5.96	5.96	800
1999-03-12	5.86	5.86	5.80	5.80	80000
1999-03-15	5.75	5.76	5.73	5.73	56000
1999-03-16	5.72	5.72	5.72	5.72	3200
1999-03-17	5.71	5.71	5.71	5.71	1600
1999-03-18	5.63	5.68	5.63	5.63	23200
1999-03-22	5.58	5.59	5.58	5.58	9600
1999-03-24	5.63	5.63	5.63	5.63	22400
1999-03-26	5.58	5.61	5.58	5.61	5600
1999-03-29	5.60	5.60	5.60	5.60	800
1999-03-31	5.59	5.59	5.59	5.59	2400
1999-04-01	5.66	5.67	5.65	5.65	2400
1999-04-05	5.63	5.63	5.63	5.63	54400
1999-04-08	5.63	5.63	5.56	5.56	17600
1999-04-09	5.56	5.56	5.56	5.56	4000
1999-04-12	5.56	5.56	5.50	5.50	26400
1999-04-15	5.48	5.48	5.48	5.48	1600
1999-04-16	5.51	5.53	5.51	5.53	2400
1999-04-19	5.45	5.45	5.36	5.36	2400
1999-04-21	5.34	5.34	5.34	5.34	800
1999-04-22	5.45	5.45	5.45	5.45	2400
1999-04-26	5.63	5.63	5.52	5.52	2400
1999-04-27	5.58	5.58	5.58	5.58	800
1999-04-29	5.66	5.70	5.59	5.66	84000
1999-04-30	5.70	5.81	5.66	5.75	28000
1999-05-03	5.86	5.94	5.86	5.94	154400
1999-05-04	5.94	5.95	5.92	5.93	27200
1999-05-05	5.95	5.97	5.94	5.95	22400
1999-05-06	5.94	6.22	5.88	6.19	10000
1999-05-07	6.19	6.19	5.91	5.91	7200
1999-05-10	5.75	5.94	5.75	5.94	9600
1999-05-11	5.81	5.95	5.81	5.95	27600
1999-05-12	5.80	5.80	5.69	5.69	12800
1999-05-13	5.66	5.66	5.66	5.66	400
1999-05-14	5.66	5.66	5.53	5.53	1600
1999-05-17	5.48	5.53	5.48	5.53	3200
1999-05-18	5.69	5.69	5.67	5.67	9200
1999-05-20	5.75	5.75	5.75	5.75	800
1999-05-21	5.76	5.76	5.72	5.72	2000
1999-05-24	5.63	5.63	5.50	5.50	6400
1999-05-25	5.72	5.72	5.64	5.67	19600
1999-05-27	5.63	5.67	5.63	5.66	2000
1999-05-28	5.73	5.75	5.64	5.75	22800
1999-06-01	5.89	5.89	5.80	5.84	16400
1999-06-02	5.86	5.86	5.86	5.86	800
1999-06-04	5.91	5.92	5.88	5.88	41200
1999-06-08	5.88	5.92	5.88	5.92	2000
1999-06-11	5.91	5.91	5.91	5.91	400
1999-06-14	5.97	5.97	5.88	5.89	12800
1999-06-15	5.91	5.91	5.89	5.89	4000
1999-06-16	5.77	5.88	5.77	5.88	4000
1999-06-17	5.95	5.95	5.95	5.95	800
1999-06-18	5.75	5.85	5.75	5.85	1600
1999-06-21	5.75	5.75	5.75	5.75	1200
1999-06-22	6.08	6.08	5.81	5.81	3600
1999-06-24	5.75	5.75	5.75	5.75	4000
1999-06-25	5.75	5.75	5.72	5.72	14000
1999-06-29	5.66	5.66	5.63	5.63	6000
1999-06-30	5.59	5.75	5.59	5.75	38000
1999-07-01	5.78	5.92	5.78	5.92	9600
1999-07-02	5.91	5.92	5.77	5.77	30000
1999-07-06	5.72	5.72	5.59	5.59	31600
1999-07-07	5.63	5.69	5.63	5.69	8000
1999-07-09	5.75	5.75	5.75	5.75	9600
1999-07-13	5.53	5.53	5.53	5.53	2000
1999-07-16	5.53	5.53	5.53	5.53	400
1999-07-19	5.64	5.64	5.64	5.64	400
1999-07-21	5.47	5.47	5.47	5.47	1600
1999-07-22	5.44	5.44	5.44	5.44	2000
1999-07-23	5.44	5.44	5.38	5.38	2400
1999-07-26	5.41	5.41	5.41	5.41	2000
1999-07-27	5.44	5.44	5.38	5.38	4400
1999-07-28	5.44	5.56	5.44	5.55	2400
1999-07-29	5.38	5.38	5.38	5.38	800
1999-07-30	5.47	5.47	5.47	5.47	800
1999-08-03	5.55	5.59	5.55	5.59	32400
1999-08-04	5.48	5.52	5.45	5.52	40000
1999-08-09	5.36	5.36	5.36	5.36	1200
1999-08-10	5.41	5.41	5.31	5.31	2800
1999-08-11	5.47	5.47	5.47	5.47	800
1999-08-16	5.69	5.69	5.25	5.25	14000
1999-08-18	5.37	5.37	5.37	5.37	6400
1999-08-19	5.38	5.38	5.34	5.34	4000
1999-08-20	5.39	5.39	5.39	5.39	800
1999-08-24	5.41	5.41	5.41	5.41	400
1999-08-25	5.41	5.41	5.41	5.41	800
1999-08-26	5.38	5.47	5.38	5.47	6000
1999-08-27	5.42	5.48	5.42	5.48	6400
1999-08-31	5.27	5.36	5.27	5.36	44400
1999-09-02	5.28	5.28	5.28	5.28	4000
1999-09-03	5.25	5.25	5.23	5.23	5600
1999-09-08	5.19	5.22	5.19	5.19	11600
1999-09-09	5.44	5.44	5.44	5.44	800
1999-09-10	5.41	5.41	5.36	5.38	263200
1999-09-13	5.42	5.45	5.41	5.41	81200
1999-09-14	5.31	5.31	5.31	5.31	400
1999-09-15	5.34	5.34	5.31	5.31	69200
1999-09-16	5.33	5.33	5.33	5.33	400
1999-09-17	5.23	5.23	5.19	5.19	11600
1999-09-21	5.13	5.13	5.13	5.13	1600
1999-09-23	5.13	5.14	5.13	5.14	3600
1999-09-28	5.24	5.25	5.24	5.25	1200
1999-09-29	5.41	5.41	5.41	5.41	400
1999-10-01	5.28	5.36	5.28	5.36	2400
1999-10-05	5.44	5.44	5.38	5.38	1200
1999-10-06	5.25	5.25	5.25	5.25	4000
1999-10-07	5.28	5.28	5.28	5.28	1600
1999-10-08	5.28	5.41	5.28	5.41	1600
1999-10-12	5.31	5.31	5.19	5.19	28400
1999-10-13	5.20	5.20	5.09	5.13	24800
1999-10-18	5.03	5.03	5.03	5.03	400
1999-10-21	5.22	5.22	5.22	5.22	800
1999-10-29	5.22	5.34	5.22	5.34	11600
1999-11-03	5.28	5.28	5.28	5.28	1200
1999-11-04	5.16	5.16	5.16	5.16	800
1999-11-08	5.09	5.14	5.09	5.14	2400
1999-11-09	5.14	5.14	5.14	5.14	1200
1999-11-11	5.14	5.14	5.14	5.14	400
1999-11-12	5.22	5.28	5.22	5.28	1600
1999-11-16	5.20	5.38	5.20	5.38	12000
1999-11-17	5.25	5.25	5.25	5.25	800
1999-11-22	5.13	5.13	5.13	5.13	800
1999-11-23	5.08	5.08	5.08	5.08	8000
1999-11-24	5.13	5.34	5.13	5.34	13200
1999-11-29	5.13	5.13	5.13	5.13	800
1999-12-01	5.02	5.02	5.02	5.02	400
1999-12-02	5.17	5.17	5.17	5.17	4000
1999-12-03	5.19	5.19	5.17	5.17	18400
1999-12-07	5.06	5.06	5.06	5.06	3600
1999-12-08	5.00	5.00	4.97	4.97	3600
1999-12-09	4.97	4.97	4.97	4.97	4800
1999-12-10	5.02	5.02	5.02	5.02	2000
1999-12-13	4.94	4.94	4.89	4.89	26400
1999-12-15	4.88	5.00	4.88	5.00	16400
1999-12-16	4.84	4.98	4.84	4.98	62000
1999-12-17	5.14	5.14	4.92	4.95	28400
1999-12-20	5.09	5.09	5.09	5.09	400
1999-12-21	5.09	5.09	5.09	5.09	400
1999-12-22	5.08	5.08	5.00	5.00	8000
1999-12-27	4.84	4.84	4.81	4.84	17200
1999-12-28	4.81	4.81	4.81	4.81	2800
1999-12-29	5.09	5.16	5.06	5.16	4400
1999-12-31	5.03	5.03	5.03	5.03	800
2000-01-03	5.03	5.03	4.91	4.91	6400
2000-01-04	4.89	4.95	4.86	4.86	243600
2000-01-05	4.91	4.98	4.91	4.94	17200
2000-01-06	4.89	5.00	4.89	5.00	3200
2000-01-07	5.02	5.13	5.02	5.13	11200
2000-01-11	4.89	4.91	4.89	4.91	2800
2000-01-12	4.84	4.95	4.81	4.95	22800
2000-01-14	4.81	4.81	4.56	4.56	17600
2000-01-19	4.44	4.56	4.38	4.38	4000
2000-01-20	4.47	4.47	4.36	4.44	18400
2000-01-21	4.31	4.42	4.06	4.36	122000
2000-01-24	4.41	4.41	4.00	4.36	16000
2000-01-25	4.25	4.38	4.25	4.34	10800
2000-01-26	4.41	4.69	4.41	4.63	46800
2000-01-27	4.41	4.47	4.30	4.47	6400
2000-01-28	4.52	4.52	4.50	4.50	5200
2000-01-31	4.66	4.81	4.66	4.81	17600
2000-02-01	4.81	4.81	4.81	4.81	400
2000-02-02	4.52	4.52	4.52	4.52	800
2000-02-03	4.41	4.41	4.41	4.41	2000
2000-02-04	4.53	4.53	4.44	4.48	50800
2000-02-07	4.50	4.50	4.50	4.50	17600
2000-02-09	4.44	4.63	4.44	4.63	4400
2000-02-10	4.75	4.75	4.52	4.56	21600
2000-02-11	4.70	4.70	4.56	4.61	4400
2000-02-14	4.53	4.53	4.53	4.53	400
2000-02-15	4.58	4.63	4.55	4.63	1600
2000-02-17	4.67	4.67	4.67	4.67	3200
2000-02-18	4.53	4.53	4.53	4.53	400
2000-02-22	4.50	4.50	4.50	4.50	800
2000-02-24	4.56	4.56	4.52	4.52	9600
2000-02-25	4.61	4.61	4.58	4.58	3600
2000-02-28	4.67	4.67	4.67	4.67	4000
2000-02-29	4.59	4.63	4.59	4.63	3200
2000-03-01	4.56	4.56	4.56	4.56	800
2000-03-02	4.47	4.50	4.41	4.41	2400
2000-03-03	4.39	4.67	4.39	4.67	9200
2000-03-06	4.75	4.94	4.75	4.88	17600
2000-03-07	4.94	4.94	4.66	4.66	4400
2000-03-09	4.66	4.66	4.50	4.50	3600
2000-03-10	4.50	4.50	4.44	4.44	2000
2000-03-13	4.63	4.63	4.48	4.48	4000
2000-03-14	4.48	4.66	4.48	4.66	22800
2000-03-17	4.75	4.88	4.72	4.88	9600
2000-03-20	4.63	4.63	4.63	4.63	800
2000-03-21	4.50	4.88	4.50	4.88	8000
2000-03-23	4.91	4.97	4.91	4.97	1600
2000-03-29	5.00	5.00	5.00	5.00	2400
2000-03-31	5.08	5.13	5.08	5.13	1600
2000-04-03	5.16	5.25	5.16	5.16	4800
2000-04-05	4.81	5.44	4.81	5.16	15200
2000-04-10	5.45	5.50	5.45	5.50	2800
2000-04-12	5.13	5.50	5.13	5.47	7600
2000-04-13	5.58	5.63	5.58	5.63	3600
2000-04-14	5.63	5.63	5.63	5.63	800
2000-04-17	5.13	5.38	5.08	5.38	9600
2000-04-19	5.25	5.31	5.25	5.30	24800
2000-04-20	5.25	5.25	5.17	5.17	3600
2000-04-24	5.00	5.16	5.00	5.08	20000
2000-04-27	5.25	5.25	5.25	5.25	1200
2000-04-28	5.45	5.45	5.45	5.45	1600
2000-05-01	5.13	5.13	5.13	5.13	800
2000-05-02	5.36	5.53	5.36	5.53	13200
2000-05-03	5.16	5.50	5.16	5.50	2000
2000-05-04	5.59	5.66	5.59	5.66	12000
2000-05-05	5.63	5.63	5.63	5.63	10400
2000-05-08	5.64	5.69	5.64	5.69	2800
2000-05-09	5.53	5.53	5.53	5.53	400
2000-05-10	5.31	5.50	5.31	5.50	12800
2000-05-15	5.31	5.31	5.31	5.31	4000
2000-05-18	5.25	5.25	5.19	5.19	1200
2000-05-22	4.81	4.81	4.81	4.81	2000
2000-05-23	5.19	5.28	5.19	5.28	2400
2000-05-24	5.42	5.42	5.36	5.36	1200
2000-05-25	5.47	5.47	5.47	5.47	800
2000-05-30	5.39	5.58	5.39	5.58	3600
2000-05-31	5.56	5.72	5.56	5.72	12000
2000-06-01	5.70	5.70	5.56	5.64	14000
2000-06-02	5.56	5.75	5.56	5.75	14800
2000-06-05	5.75	5.78	5.75	5.78	2400
2000-06-08	5.73	5.75	5.73	5.75	4800
2000-06-12	5.75	5.75	5.66	5.66	13200
2000-06-13	5.75	5.75	5.75	5.75	800
2000-06-14	5.78	5.78	5.63	5.63	3600
2000-06-15	5.63	5.63	5.63	5.63	2400
2000-06-21	5.53	5.53	5.53	5.53	2400
2000-06-23	5.41	5.41	5.28	5.28	8400
2000-06-26	5.31	5.38	5.31	5.38	55200
2000-06-27	5.31	5.38	5.16	5.16	48800
2000-06-28	5.25	5.56	5.25	5.56	57200
2000-06-29	5.50	5.50	5.25	5.25	800
2000-06-30	5.27	5.30	5.06	5.08	55600
2000-07-07	5.47	5.47	5.47	5.47	4000
2000-07-10	5.39	5.50	5.39	5.50	4400
2000-07-12	5.50	5.50	5.50	5.50	800
2000-07-13	5.39	5.39	5.39	5.39	3200
2000-07-17	5.50	5.50	5.50	5.50	5200
2000-07-19	5.56	5.56	5.53	5.53	1200
2000-07-20	5.61	5.66	5.61	5.66	800
2000-07-21	5.61	5.61	5.58	5.58	12800
2000-07-25	5.50	5.50	5.47	5.47	8800
2000-07-26	5.44	5.46	5.44	5.46	4800
2000-07-31	5.45	5.45	5.45	5.45	4800
2000-08-01	5.45	5.45	5.45	5.45	400
2000-08-03	5.48	5.55	5.48	5.50	5200
2000-08-07	5.47	5.61	5.47	5.61	3200
2000-08-09	5.47	5.47	5.47	5.47	8000
2000-08-10	5.53	5.59	5.50	5.50	13600
2000-08-16	5.50	5.72	5.50	5.72	6000
2000-08-17	5.75	5.86	5.75	5.81	11600
2000-08-18	5.91	5.91	5.84	5.88	3200
2000-08-21	5.86	5.86	5.86	5.86	1600
2000-08-22	5.83	5.83	5.83	5.83	400
2000-08-23	5.77	5.81	5.73	5.73	5200
2000-08-24	5.77	5.77	5.77	5.77	12000
2000-08-25	5.78	5.78	5.78	5.78	4000
2000-08-28	5.84	5.84	5.84	5.84	800
2000-08-29	5.84	5.84	5.56	5.56	2800
2000-08-30	5.67	5.67	5.66	5.66	800
2000-08-31	5.59	5.71	5.59	5.69	12800
2000-09-07	5.50	5.50	5.50	5.50	3200
2000-09-08	5.58	5.67	5.58	5.67	2800
2000-09-12	5.69	5.75	5.69	5.75	5600
2000-09-13	5.75	5.75	5.58	5.63	24800
2000-09-14	5.50	5.63	5.50	5.63	100000
2000-09-15	5.63	5.77	5.63	5.77	16800
2000-09-19	5.75	5.78	5.75	5.75	3200
2000-09-20	5.67	5.69	5.67	5.69	4800
2000-09-22	5.38	5.66	5.38	5.66	3600
2000-09-25	5.64	5.64	5.64	5.64	4000
2000-09-28	5.66	5.72	5.66	5.72	15600
2000-10-02	5.75	5.75	5.64	5.64	3200
2000-10-04	5.69	5.69	5.50	5.50	6000
2000-10-06	5.47	5.88	5.47	5.88	11200
2000-10-09	5.44	5.44	5.44	5.44	1600
2000-10-10	5.86	5.86	5.86	5.86	17600
2000-10-11	5.95	6.02	5.95	6.02	4400
2000-10-12	5.69	5.91	5.69	5.89	2800
2000-10-16	5.89	5.89	5.89	5.89	800
2000-10-17	5.91	5.95	5.73	5.73	8800
2000-10-18	5.75	5.89	5.75	5.89	3200
2000-10-19	5.89	5.89	5.86	5.86	5200
2000-10-20	5.75	5.80	5.75	5.80	3200
2000-10-23	5.81	5.88	5.81	5.88	2000
2000-10-24	6.00	6.03	5.99	5.99	10400
2000-10-25	6.16	6.88	6.16	6.31	10000
2000-10-26	6.00	6.38	6.00	6.38	10000
2000-10-27	6.38	6.38	6.38	6.38	400
2000-10-30	6.45	6.45	6.45	6.45	400
2000-10-31	6.47	6.64	6.47	6.56	8000
2000-11-01	6.60	6.60	6.41	6.45	6000
2000-11-02	6.28	6.72	6.25	6.72	4000
2000-11-03	6.42	6.42	6.36	6.36	2400
2000-11-06	6.34	6.34	6.34	6.34	400
2000-11-08	6.34	6.34	6.34	6.34	800
2000-11-10	6.35	6.35	6.35	6.35	5600
2000-11-13	6.28	6.44	6.28	6.44	1200
2000-11-15	6.20	6.31	6.20	6.31	1200
2000-11-17	6.38	6.41	6.36	6.36	3200
2000-11-20	6.38	6.38	6.28	6.37	28800
2000-11-21	6.36	6.42	6.36	6.42	8400
2000-11-27	6.38	6.38	6.28	6.34	5200
2000-11-29	6.30	6.50	6.30	6.50	5600
2000-11-30	6.30	6.59	6.30	6.59	4000
2000-12-01	6.48	6.48	6.48	6.48	2800
2000-12-04	6.44	6.50	6.44	6.50	8800
2000-12-05	6.63	6.63	6.45	6.52	10400
2000-12-07	6.45	6.45	6.45	6.45	400
2000-12-08	6.59	7.03	6.59	7.03	6400
2000-12-11	7.19	7.19	6.75	6.75	4800
2000-12-12	6.75	6.75	6.75	6.75	400
2000-12-15	6.66	6.81	6.56	6.69	51600
2000-12-18	6.78	6.83	6.64	6.64	2800
2000-12-19	6.81	6.88	6.75	6.81	17600
2000-12-20	6.86	7.00	6.66	6.66	13600
2000-12-21	6.91	6.91	6.59	6.59	13200
2000-12-22	6.84	6.84	6.63	6.72	7200
2000-12-26	6.84	6.84	6.84	6.84	4000
2000-12-27	6.84	7.06	6.84	7.06	2000
2000-12-28	7.06	7.06	6.91	6.91	800
2000-12-29	7.09	7.22	7.09	7.16	2000
2001-01-02	7.00	7.16	7.00	7.16	3200
2001-01-03	7.00	7.00	6.72	6.94	6400
2001-01-04	6.94	6.94	6.52	6.52	8000
2001-01-05	6.52	6.56	6.45	6.56	5600
2001-01-08	6.47	6.52	6.41	6.50	4800
2001-01-09	6.34	6.38	6.33	6.38	3600
2001-01-10	6.27	6.27	6.23	6.23	16800
2001-01-11	6.19	6.19	6.13	6.13	19200
2001-01-12	6.06	6.06	6.00	6.00	4400
2001-01-16	6.06	6.06	6.06	6.06	400
2001-01-17	6.09	6.09	5.94	6.00	31600
2001-01-18	5.88	5.88	5.63	5.67	45200
2001-01-19	6.00	6.00	5.56	5.77	41600
2001-01-22	6.06	6.06	5.89	5.95	26800
2001-01-23	6.03	6.13	6.03	6.13	18800
2001-01-24	6.31	6.33	6.16	6.28	44000
2001-01-26	6.28	6.30	6.27	6.30	61600
2001-01-29	6.38	6.38	6.25	6.25	2000
2001-01-30	6.44	6.44	6.06	6.14	6400
2001-01-31	6.13	6.19	6.13	6.16	8000
2001-02-01	6.17	6.23	6.13	6.23	3600
2001-02-02	6.25	6.38	6.25	6.38	10400
2001-02-05	6.38	6.53	6.38	6.53	24400
2001-02-06	6.53	6.56	6.53	6.53	11600
2001-02-07	6.50	6.50	6.13	6.42	3600
2001-02-08	6.45	6.45	6.31	6.34	10800
2001-02-09	6.34	6.34	6.34	6.34	800
2001-02-13	6.31	6.33	6.25	6.31	5600
2001-02-15	6.27	6.27	6.19	6.25	6000
2001-02-16	6.19	6.25	6.19	6.23	37600
2001-02-20	6.13	6.25	6.13	6.22	18400
2001-02-21	6.22	6.25	6.22	6.25	2800
2001-02-22	6.31	6.44	6.31	6.42	3200
2001-02-23	6.38	6.44	6.38	6.44	3600
2001-02-26	6.45	6.48	6.45	6.48	4000
2001-02-27	6.48	6.52	6.48	6.52	2400
2001-02-28	6.53	6.56	6.50	6.56	59200
2001-03-01	6.59	6.72	6.56	6.64	10800
2001-03-02	6.64	6.64	6.64	6.64	800
2001-03-05	6.71	6.94	6.66	6.94	42000
2001-03-06	6.94	6.94	6.81	6.84	10000
2001-03-07	7.03	7.03	6.70	6.77	8400
2001-03-08	6.69	6.69	6.53	6.60	17600
2001-03-09	6.55	6.61	6.55	6.61	8400
2001-03-12	6.50	6.50	6.48	6.48	1200
2001-03-13	6.50	6.50	6.49	6.49	1600
2001-03-14	6.50	6.50	6.36	6.36	8800
2001-03-15	6.34	6.34	6.28	6.28	1600
2001-03-16	6.67	6.67	6.67	6.67	400
2001-03-20	6.69	6.69	6.66	6.67	5600
2001-03-21	6.73	6.73	6.53	6.53	1200
2001-03-22	6.50	6.56	6.25	6.56	36000
2001-03-23	6.56	6.67	6.56	6.67	2400
2001-03-27	6.67	6.67	6.53	6.53	7600
2001-03-28	6.47	6.49	6.31	6.49	4000
2001-03-29	6.49	6.59	6.49	6.56	11600
2001-03-30	6.57	6.67	6.57	6.67	10000
2001-04-02	6.69	6.69	6.63	6.69	1600
2001-04-03	6.69	6.70	6.69	6.70	2000
2001-04-04	6.78	6.78	6.59	6.59	4400
2001-04-05	6.66	6.69	6.64	6.69	2000
2001-04-06	6.78	6.78	6.77	6.77	4400
2001-04-09	6.76	6.76	6.65	6.65	8800
2001-04-10	6.76	6.76	6.74	6.75	34000
2001-04-11	6.73	6.73	6.51	6.51	17600
2001-04-12	6.44	6.45	6.31	6.32	15600
2001-04-16	6.33	6.33	6.16	6.16	7200
2001-04-17	6.14	6.23	6.13	6.19	11600
2001-04-18	6.13	6.19	6.00	6.19	3200
2001-04-19	6.31	6.31	6.12	6.14	9600
2001-04-20	6.10	6.10	6.06	6.06	10800
2001-04-23	6.21	6.21	6.10	6.14	6000
2001-04-24	6.31	6.31	6.22	6.27	4400
2001-04-25	6.33	6.33	6.20	6.26	20400
2001-04-26	6.29	6.29	6.25	6.25	800
2001-04-27	6.27	6.27	6.08	6.13	23600
2001-04-30	6.24	6.24	6.19	6.20	13200
2001-05-01	6.07	6.18	6.07	6.15	6800
2001-05-02	6.12	6.12	5.95	5.95	24800
2001-05-03	5.94	5.94	5.82	5.88	18800
2001-05-04	5.89	5.89	5.81	5.84	4800
2001-05-07	5.96	5.96	5.86	5.86	12000
2001-05-08	5.83	5.85	5.80	5.85	14400
2001-05-09	5.97	5.97	5.88	5.93	14000
2001-05-10	5.93	5.94	5.88	5.88	22800
2001-05-11	5.75	5.92	5.75	5.92	47600
2001-05-14	5.93	6.06	5.93	6.06	20000
2001-05-15	6.06	6.15	6.06	6.15	6800
2001-05-16	6.18	6.24	6.18	6.24	13200
2001-05-17	6.41	6.41	6.20	6.22	50000
2001-05-18	6.24	6.27	6.20	6.20	21600
2001-05-22	6.11	6.20	6.07	6.20	22400
2001-05-25	6.20	6.23	6.16	6.16	9600
2001-05-29	6.23	6.31	6.23	6.31	13200
2001-05-30	6.43	6.53	6.34	6.39	116000
2001-05-31	6.48	6.53	6.38	6.46	72800
2001-06-01	6.50	6.54	6.42	6.45	11600
2001-06-04	6.45	6.50	6.36	6.50	11600
2001-06-05	6.50	6.50	6.40	6.40	12400
2001-06-06	6.50	6.50	6.44	6.45	24400
2001-06-07	6.41	6.43	6.36	6.38	4800
2001-06-08	6.46	6.53	6.45	6.53	2800
2001-06-11	6.53	6.53	6.46	6.50	13200
2001-06-12	6.35	6.62	6.35	6.62	42000
2001-06-13	6.62	6.62	6.60	6.60	800
2001-06-14	6.51	6.52	6.50	6.52	4400
2001-06-15	6.41	6.72	6.41	6.59	80400
2001-06-18	6.56	6.56	6.49	6.50	20800
2001-06-19	6.51	6.57	6.51	6.56	4800
2001-06-20	6.56	6.62	6.55	6.57	20400
2001-06-21	6.62	6.76	6.62	6.75	11600
2001-06-22	6.80	6.80	6.50	6.50	14000
2001-06-25	6.65	6.68	6.65	6.68	4000
2001-06-26	6.65	6.65	6.43	6.54	8800
2001-06-27	6.61	6.62	6.61	6.62	800
2001-06-28	6.41	6.57	6.41	6.57	1600
2001-06-29	6.63	6.79	6.48	6.79	140400
2001-07-02	6.50	6.63	6.50	6.63	7200
2001-07-03	6.74	6.86	6.58	6.71	172000
2001-07-05	6.68	6.72	6.56	6.56	42000
2001-07-06	6.51	6.54	6.47	6.54	23200
2001-07-09	6.52	6.57	6.50	6.53	5600
2001-07-10	6.61	6.61	6.55	6.55	8000
2001-07-11	6.47	6.61	6.43	6.61	6800
2001-07-12	6.55	6.55	6.52	6.53	9200
2001-07-13	6.61	6.63	6.61	6.62	29600
2001-07-16	6.62	6.62	6.55	6.55	19200
2001-07-17	6.55	6.62	6.54	6.62	14000
2001-07-18	6.60	6.65	6.58	6.64	48400
2001-07-19	6.60	6.60	6.56	6.56	4800
2001-07-20	6.58	6.59	6.58	6.59	15200
2001-07-23	6.54	6.54	6.54	6.54	400
2001-07-24	6.56	6.56	6.56	6.56	1600
2001-07-25	6.50	6.54	6.48	6.52	26800
2001-07-26	6.54	6.54	6.43	6.46	50400
2001-07-27	6.46	6.59	6.46	6.59	114800
2001-07-30	6.62	6.66	6.61	6.61	78000
2001-07-31	6.38	6.64	6.38	6.62	35600
2001-08-01	6.68	6.68	6.59	6.63	11200
2001-08-02	6.55	6.63	6.55	6.59	166400
2001-08-03	6.57	6.65	6.57	6.64	22800
2001-08-06	6.57	6.59	6.57	6.59	9600
2001-08-07	6.58	6.78	6.58	6.78	38000
2001-08-08	6.77	6.77	6.73	6.75	7600
2001-08-09	6.74	6.74	6.70	6.70	97600
2001-08-10	6.72	6.81	6.72	6.76	57200
2001-08-13	6.75	6.75	6.62	6.62	2400
2001-08-14	6.63	6.67	6.51	6.51	115200
2001-08-15	6.53	6.71	6.53	6.69	36400
2001-08-16	6.69	6.73	6.55	6.65	26800
2001-08-17	6.53	6.59	6.53	6.59	22400
2001-08-20	6.60	6.64	6.56	6.57	11600
2001-08-21	6.64	6.64	6.58	6.60	14000
2001-08-22	6.63	6.69	6.63	6.68	34000
2001-08-23	6.66	6.70	6.60	6.60	26400
2001-08-24	6.60	6.65	6.60	6.64	4400
2001-08-27	6.62	6.62	6.56	6.57	5600
2001-08-28	6.60	6.60	6.53	6.53	10400
2001-08-29	6.55	6.56	6.52	6.52	2800
2001-08-30	6.75	6.75	6.53	6.67	26400
2001-08-31	6.75	6.75	6.63	6.63	22800
2001-09-04	6.63	6.70	6.60	6.60	6800
2001-09-05	6.63	6.63	6.58	6.62	26000
2001-09-06	6.79	6.79	6.61	6.64	59200
2001-09-07	6.60	6.60	6.56	6.59	4000
2001-09-10	6.56	6.61	6.56	6.61	53200
2001-09-17	6.55	6.72	6.54	6.71	104000
2001-09-18	6.55	6.74	6.55	6.56	15200
2001-09-19	6.49	6.67	6.49	6.56	23600
2001-09-20	6.56	6.62	6.43	6.55	39200
2001-09-21	6.63	6.82	6.63	6.79	75200
2001-09-24	6.88	6.88	6.62	6.70	54000
2001-09-25	6.68	6.68	6.56	6.57	25200
2001-09-26	6.63	6.63	6.52	6.58	28000
2001-09-27	6.82	6.82	6.41	6.41	33600
2001-09-28	6.60	6.74	6.60	6.74	10800
2001-10-01	6.77	6.77	6.71	6.75	4000
2001-10-02	6.81	6.93	6.81	6.93	5600
2001-10-03	6.87	6.88	6.77	6.78	23200
2001-10-04	6.85	6.87	6.58	6.58	82000
2001-10-05	6.66	7.01	6.65	6.87	47600
2001-10-08	6.87	6.87	6.87	6.87	2400
2001-10-09	6.75	6.75	6.59	6.63	25600
2001-10-10	6.68	6.79	6.68	6.79	13200
2001-10-11	6.94	7.19	6.94	7.19	80000
2001-10-12	7.01	7.12	7.00	7.11	69600
2001-10-15	7.11	7.13	7.04	7.13	61600
2001-10-16	7.13	7.14	7.09	7.10	24400
2001-10-17	7.10	7.16	7.03	7.03	14000
2001-10-18	7.04	7.04	6.76	6.92	22800
2001-10-19	6.74	6.97	6.73	6.91	11200
2001-10-22	6.88	6.88	6.88	6.88	16000
2001-10-23	6.91	7.07	6.91	6.98	27600
2001-10-24	7.07	7.08	7.01	7.03	12000
2001-10-25	6.99	7.03	6.95	7.03	29200
2001-10-26	7.03	7.03	6.87	6.87	74800
2001-10-29	7.04	7.04	6.76	6.82	59200
2001-10-30	6.81	7.14	6.81	7.05	116400
2001-10-31	7.05	7.08	7.00	7.00	64800
2001-11-01	6.99	7.04	6.95	7.00	49600
2001-11-02	7.01	7.09	7.01	7.04	26400
2001-11-05	7.04	7.10	7.03	7.10	50400
2001-11-06	7.07	7.07	6.97	7.00	39600
2001-11-07	7.00	7.07	6.98	7.04	49600
2001-11-08	7.06	7.12	7.06	7.11	44400
2001-11-09	7.09	7.09	6.98	7.00	21200
2001-11-12	7.01	7.01	6.90	6.98	20000
2001-11-13	6.99	7.07	6.95	6.95	42800
2001-11-14	6.96	6.96	6.92	6.93	30400
2001-11-15	6.93	6.94	6.85	6.85	51200
2001-11-16	6.85	7.14	6.77	7.14	76400
2001-11-19	7.07	7.16	6.98	6.99	45600
2001-11-20	6.96	6.96	6.66	6.78	338800
2001-11-21	6.75	6.77	6.64	6.66	40000
2001-11-23	6.69	6.74	6.69	6.73	12400
2001-11-26	6.76	6.78	6.67	6.70	36400
2001-11-27	6.71	6.83	6.71	6.79	33200
2001-11-28	6.78	6.81	6.78	6.80	20800
2001-11-29	6.81	6.96	6.81	6.95	62000
2001-11-30	6.95	7.05	6.95	7.05	41200
2001-12-03	7.02	7.16	7.02	7.10	46000
2001-12-04	7.15	7.15	7.08	7.12	32400
2001-12-05	7.09	7.10	7.02	7.03	25200
2001-12-06	7.05	7.05	6.85	6.87	28400
2001-12-07	6.89	6.89	6.78	6.78	12400
2001-12-10	6.77	6.77	6.63	6.69	46000
2001-12-11	6.72	6.72	6.53	6.56	30400
2001-12-12	6.54	6.61	6.54	6.60	14400
2001-12-13	6.56	6.58	6.55	6.57	5600
2001-12-14	6.58	6.73	6.58	6.73	14800
2001-12-17	6.71	6.89	6.71	6.89	66400
2001-12-18	6.89	6.89	6.64	6.64	32800
2001-12-19	6.58	6.70	6.51	6.70	39600
2001-12-20	6.66	6.67	6.58	6.61	26400
2001-12-21	6.61	6.78	6.61	6.78	26800
2001-12-24	6.74	6.74	6.56	6.60	52800
2001-12-26	6.58	6.58	6.58	6.58	4000
2001-12-27	6.58	6.81	6.58	6.81	64800
2001-12-28	6.81	6.88	6.80	6.81	40400
2001-12-31	6.82	6.85	6.81	6.81	10400
2002-01-02	6.78	6.78	6.58	6.61	74400
2002-01-03	6.59	6.59	6.54	6.57	57200
2002-01-04	6.57	6.60	6.56	6.59	37200
2002-01-07	6.61	6.61	6.51	6.55	26000
2002-01-08	6.56	6.61	6.56	6.56	7200
2002-01-09	6.59	6.64	6.59	6.60	5600
2002-01-10	6.61	6.61	6.55	6.61	11600
2002-01-11	6.62	6.67	6.62	6.65	16800
2002-01-14	6.67	6.72	6.64	6.68	42000
2002-01-15	6.66	6.72	6.66	6.72	11600
2002-01-16	6.69	6.69	6.61	6.63	48800
2002-01-17	6.62	6.62	6.52	6.52	48000
2002-01-18	6.50	6.54	6.48	6.49	38000
2002-01-22	6.50	6.52	6.50	6.50	7600
2002-01-23	6.50	6.54	6.50	6.54	5600
2002-01-24	6.56	6.57	6.54	6.54	25200
2002-01-25	6.53	6.53	6.51	6.53	22800
2002-01-28	6.59	6.70	6.59	6.61	56000
2002-01-29	6.64	6.78	6.55	6.56	46800
2002-01-30	6.56	6.74	6.56	6.74	89200
2002-01-31	6.73	6.85	6.73	6.84	51200
2002-02-01	6.86	6.95	6.84	6.90	40400
2002-02-04	6.88	6.95	6.86	6.89	35200
2002-02-05	6.88	6.88	6.74	6.77	44800
2002-02-06	6.76	6.83	6.74	6.83	13600
2002-02-07	6.80	6.80	6.72	6.75	35200
2002-02-08	6.76	6.81	6.75	6.80	44400
2002-02-11	6.76	6.88	6.76	6.88	27600
2002-02-12	6.87	6.87	6.73	6.77	114800
2002-02-13	6.76	6.78	6.75	6.75	10000
2002-02-14	6.78	6.82	6.78	6.80	36400
2002-02-15	6.81	6.84	6.81	6.83	7200
2002-02-19	6.84	6.84	6.80	6.83	37200
2002-02-20	6.83	6.89	6.83	6.88	73600
2002-02-21	6.88	7.06	6.88	7.05	101200
2002-02-22	7.02	7.02	6.85	6.88	42000
2002-02-25	6.82	6.82	6.73	6.77	49200
2002-02-26	6.75	6.91	6.68	6.87	44400
2002-02-27	6.88	7.02	6.88	7.00	20000
2002-02-28	7.03	7.22	6.98	7.01	108000
2002-03-01	7.01	7.06	7.01	7.02	10800
2002-03-04	7.03	7.03	6.81	6.89	76000
2002-03-05	6.86	6.87	6.85	6.86	15600
2002-03-06	6.85	6.90	6.83	6.89	22000
2002-03-07	6.92	6.92	6.87	6.87	24000
2002-03-08	6.90	6.90	6.86	6.87	12000
2002-03-11	6.87	7.18	6.86	7.11	72000
2002-03-12	7.10	7.10	7.05	7.05	34800
2002-03-13	7.04	7.04	6.90	6.95	48400
2002-03-14	6.98	7.02	6.97	6.97	23200
2002-03-15	6.95	6.95	6.91	6.95	16400
2002-03-18	6.96	7.27	6.96	7.27	81200
2002-03-19	7.27	7.28	7.20	7.22	29600
2002-03-20	7.20	7.24	7.03	7.03	106800
2002-03-21	7.03	7.04	6.90	6.97	73600
2002-03-22	6.99	7.22	6.99	7.20	121200
2002-03-25	7.19	7.19	7.01	7.09	43600
2002-03-26	7.08	7.18	7.05	7.18	34000
2002-03-27	7.18	7.18	6.99	7.00	29200
2002-03-28	7.00	7.04	7.00	7.00	14400
2002-04-01	6.98	7.01	6.95	6.99	30800
2002-04-02	6.97	6.98	6.89	6.97	23200
2002-04-03	6.98	7.05	6.98	7.03	9600
2002-04-04	7.02	7.05	6.93	6.93	70400
2002-04-05	6.95	6.95	6.88	6.88	12800
2002-04-08	6.86	6.86	6.81	6.86	49200
2002-04-09	6.85	6.86	6.76	6.78	28800
2002-04-10	6.79	6.89	6.79	6.89	40800
2002-04-11	6.93	6.99	6.83	6.94	33200
2002-04-12	6.95	7.11	6.95	7.10	25200
2002-04-15	7.09	7.10	7.05	7.09	48400
2002-04-16	7.10	7.12	7.05	7.08	20400
2002-04-17	7.09	7.09	6.96	7.03	26000
2002-04-18	7.02	7.02	6.98	7.02	19200
2002-04-19	7.05	7.20	7.05	7.15	74400
2002-04-22	7.16	7.17	7.13	7.13	13200
2002-04-23	7.12	7.14	7.09	7.14	34000
2002-04-24	7.13	7.16	7.03	7.16	49200
2002-04-25	7.16	7.23	7.16	7.21	13200
2002-04-26	7.21	7.24	7.18	7.24	11600
2002-04-29	7.26	7.27	7.25	7.27	13200
2002-04-30	7.25	7.28	7.22	7.28	25200
2002-05-01	7.29	7.36	7.29	7.35	34000
2002-05-02	7.33	7.38	7.33	7.37	10800
2002-05-03	7.35	7.53	7.34	7.49	47600
2002-05-06	7.48	7.51	7.43	7.51	18800
2002-05-07	7.50	7.50	7.44	7.49	10400
2002-05-08	7.47	7.47	7.40	7.40	12800
2002-05-09	7.37	7.44	7.37	7.42	13200
2002-05-10	7.44	7.51	7.42	7.45	24800
2002-05-13	7.47	7.56	7.47	7.50	19200
2002-05-14	7.50	7.54	7.50	7.54	18000
2002-05-15	7.50	7.55	7.50	7.51	29600
2002-05-16	7.52	7.70	7.52	7.67	87200
2002-05-17	7.68	7.75	7.68	7.72	22000
2002-05-20	7.67	7.73	7.67	7.73	6000
2002-05-21	7.73	7.83	7.73	7.82	40400
2002-05-22	7.82	7.94	7.82	7.89	112000
2002-05-23	7.88	7.88	7.78	7.85	39600
2002-05-24	7.83	7.86	7.82	7.84	12800
2002-05-28	7.79	7.93	7.75	7.90	119200
2002-05-29	7.86	7.89	7.84	7.86	16800
2002-05-30	7.86	7.86	7.76	7.79	48400
2002-05-31	7.75	7.82	7.71	7.79	33200
2002-06-03	7.75	7.77	7.59	7.59	52800
2002-06-04	7.60	7.67	7.60	7.67	20800
2002-06-05	7.64	7.74	7.55	7.70	63600
2002-06-06	7.74	7.86	7.73	7.80	39200
2002-06-07	7.77	7.85	7.77	7.81	22800
2002-06-10	7.81	7.81	7.55	7.59	82000
2002-06-11	7.61	7.64	7.46	7.51	93200
2002-06-12	7.50	7.70	7.50	7.70	62400
2002-06-13	7.72	7.72	7.51	7.54	20400
2002-06-14	7.52	7.52	7.34	7.43	23600
2002-06-17	7.40	7.60	7.40	7.60	19200
2002-06-18	7.63	7.67	7.58	7.66	20400
2002-06-19	7.68	7.71	7.66	7.68	16400
2002-06-20	7.73	7.73	7.63	7.66	21600
2002-06-21	7.62	7.64	7.53	7.60	94800
2002-06-24	7.59	7.62	7.51	7.60	50400
2002-06-25	7.61	7.65	7.55	7.55	110800
2002-06-26	7.50	7.73	7.50	7.73	184800
2002-06-27	7.76	7.93	7.71	7.93	70000
2002-06-28	7.91	7.91	7.75	7.85	31600
2002-07-01	7.81	7.81	7.74	7.77	9200
2002-07-02	7.75	7.75	7.69	7.75	36800
2002-07-03	7.75	8.04	7.72	8.01	104400
2002-07-05	8.01	8.09	8.00	8.09	36800
2002-07-08	8.08	8.08	7.98	8.00	58400
2002-07-09	7.99	8.02	7.88	7.88	44400
2002-07-10	7.88	8.03	7.77	7.99	52800
2002-07-11	7.94	7.94	7.83	7.87	118000
2002-07-12	7.89	7.89	7.63	7.67	86400
2002-07-15	7.67	7.67	7.21	7.54	458800
2002-07-16	7.41	7.45	7.33	7.37	162000
2002-07-17	7.33	7.44	7.32	7.41	104000
2002-07-18	7.38	7.45	7.38	7.38	45600
2002-07-19	7.37	7.45	7.34	7.34	35600
2002-07-22	7.23	7.30	7.13	7.17	53600
2002-07-23	7.14	7.23	7.08	7.09	172800
2002-07-24	6.98	7.49	6.85	7.30	150800
2002-07-25	7.25	7.37	7.21	7.27	64000
2002-07-26	7.21	7.21	7.13	7.18	94000
2002-07-29	7.21	7.33	7.13	7.23	148000
2002-07-30	7.23	7.46	7.20	7.31	141600
2002-07-31	7.31	7.32	7.22	7.22	55600
2002-08-01	7.21	7.26	7.17	7.19	91600
2002-08-02	7.22	7.36	7.21	7.33	36800
2002-08-05	7.35	7.36	7.25	7.28	45600
2002-08-06	7.29	7.66	7.29	7.44	292800
2002-08-07	7.44	7.53	7.43	7.45	84800
2002-08-08	7.40	7.55	7.36	7.53	136800
2002-08-09	7.54	7.61	7.45	7.48	100000
2002-08-12	7.46	7.47	7.39	7.40	80000
2002-08-13	7.39	7.42	7.28	7.29	114800
2002-08-14	7.32	7.52	7.32	7.50	79600
2002-08-15	7.47	7.55	7.45	7.55	28400
2002-08-16	7.45	7.45	7.37	7.37	34400
2002-08-19	7.35	7.35	7.31	7.34	240800
2002-08-20	7.32	7.39	7.31	7.36	43200
2002-08-21	7.38	7.46	7.37	7.45	296000
2002-08-22	7.46	7.46	7.32	7.38	229600
2002-08-23	7.40	7.40	7.31	7.33	116800
2002-08-26	7.28	7.40	7.28	7.39	19200
2002-08-27	7.41	7.43	7.33	7.37	26800
2002-08-28	7.35	7.40	7.31	7.37	31600
2002-08-29	7.34	7.37	7.33	7.36	24000
2002-08-30	7.36	7.38	7.33	7.36	28000
2002-09-03	7.37	7.38	7.33	7.36	40800
2002-09-04	7.34	7.34	7.25	7.29	74000
2002-09-05	7.28	7.31	7.25	7.25	49600
2002-09-06	7.27	7.30	7.21	7.22	52800
2002-09-09	7.24	7.30	7.24	7.27	36400
2002-09-10	7.24	7.25	7.22	7.24	21600
2002-09-11	7.23	7.23	7.18	7.18	6400
2002-09-12	7.20	7.20	6.98	6.99	74400
2002-09-13	6.98	7.02	6.98	7.02	63600
2002-09-16	7.02	7.19	7.00	7.13	29600
2002-09-17	7.17	7.20	7.14	7.19	60800
2002-09-18	7.16	7.19	7.13	7.15	40400
2002-09-19	7.13	7.16	7.03	7.12	34800
2002-09-20	7.09	7.17	7.05	7.17	100000
2002-09-23	7.17	7.17	6.77	6.94	224400
2002-09-24	6.80	6.92	6.78	6.91	239600
2002-09-25	6.95	7.18	6.89	7.18	385600
2002-09-26	7.19	7.28	7.18	7.26	482800
2002-09-27	7.28	7.33	7.27	7.31	145200
2002-09-30	7.30	7.32	7.27	7.30	47600
2002-10-01	7.28	7.32	7.22	7.29	90400
2002-10-02	7.28	7.33	7.23	7.33	96400
2002-10-03	7.33	7.33	7.26	7.28	99200
2002-10-04	7.29	7.36	7.27	7.27	66000
2002-10-07	7.31	7.33	7.22	7.23	42000
2002-10-08	7.23	7.29	7.18	7.18	207600
2002-10-09	7.19	7.19	6.82	6.90	238400
2002-10-10	6.85	6.89	6.84	6.87	56000
2002-10-11	6.92	7.07	6.91	7.05	58400
2002-10-14	7.10	7.13	7.10	7.13	17200
2002-10-15	7.18	7.23	6.98	7.07	138400
2002-10-16	6.95	7.25	6.95	7.25	94000
2002-10-17	7.25	7.34	7.16	7.34	152400
2002-10-18	7.31	7.40	7.24	7.40	80800
2002-10-21	7.34	7.37	7.30	7.36	64000
2002-10-22	7.35	7.42	7.33	7.36	22400
2002-10-23	7.36	7.47	7.34	7.46	24800
2002-10-24	7.47	7.47	7.38	7.42	29600
2002-10-25	7.41	7.45	7.37	7.45	20800
2002-10-28	7.45	7.50	7.37	7.40	125200
2002-10-29	7.39	7.39	7.26	7.27	47200
2002-10-30	7.30	7.30	7.18	7.21	91200
2002-10-31	7.21	7.29	7.13	7.16	98800
2002-11-01	7.08	7.21	7.00	7.20	43600
2002-11-04	7.20	7.32	7.16	7.20	75600
2002-11-05	7.15	7.31	7.10	7.29	338000
2002-11-06	7.35	7.35	7.19	7.25	86800
2002-11-07	7.28	7.32	7.12	7.13	92400
2002-11-08	7.15	7.24	7.13	7.24	55600
2002-11-11	7.22	7.24	7.15	7.24	22800
2002-11-12	7.24	7.31	7.24	7.25	68400
2002-11-13	7.26	7.26	7.20	7.24	35200
2002-11-14	7.20	7.27	7.15	7.24	39600
2002-11-15	7.22	7.34	7.20	7.32	42000
2002-11-18	7.32	7.33	7.18	7.19	56400
2002-11-19	7.22	7.23	7.15	7.19	102000
2002-11-20	7.18	7.20	7.15	7.19	24800
2002-11-21	7.21	7.23	7.16	7.16	66000
2002-11-22	7.13	7.13	6.98	7.01	156800
2002-11-25	7.05	7.09	6.97	7.00	47200
2002-11-26	7.01	7.02	6.86	6.87	34400
2002-11-27	6.86	6.97	6.86	6.95	17200
2002-11-29	6.93	6.95	6.87	6.90	21200
2002-12-02	6.88	6.88	6.72	6.82	67200
2002-12-03	6.78	6.83	6.61	6.65	127600
2002-12-04	6.65	6.74	6.62	6.72	46800
2002-12-05	6.74	6.81	6.69	6.80	80400
2002-12-06	6.80	6.85	6.80	6.81	60800
2002-12-09	6.86	6.95	6.83	6.89	93600
2002-12-10	6.88	6.93	6.80	6.93	57600
2002-12-11	6.92	6.96	6.88	6.93	22800
2002-12-12	6.88	6.91	6.80	6.81	70000
2002-12-13	6.80	6.91	6.79	6.81	68000
2002-12-16	6.80	6.84	6.75	6.84	49200
2002-12-17	6.86	6.93	6.86	6.92	37600
2002-12-18	6.93	6.93	6.73	6.85	164800
2002-12-19	6.84	6.85	6.80	6.82	148800
2002-12-20	6.84	6.84	6.77	6.80	62000
2002-12-23	6.80	6.86	6.80	6.85	90400
2002-12-24	6.85	6.88	6.80	6.80	80000
2002-12-26	6.80	6.80	6.72	6.79	41600
2002-12-27	6.78	6.79	6.75	6.78	119200
2002-12-30	6.77	6.78	6.70	6.78	69200
2002-12-31	6.76	6.95	6.76	6.79	76000
2003-01-02	6.84	6.92	6.80	6.91	88800
2003-01-03	6.94	6.99	6.93	6.96	156800
2003-01-06	6.98	7.09	6.97	7.02	157200
2003-01-07	7.02	7.05	7.00	7.01	158800
2003-01-08	7.02	7.06	6.93	6.96	351600
2003-01-09	6.96	7.01	6.96	6.99	81600
2003-01-10	7.00	7.00	6.89	6.97	82400
2003-01-13	6.95	6.99	6.89	6.89	108000
2003-01-14	6.90	6.96	6.90	6.90	135600
2003-01-15	6.90	6.98	6.90	6.95	90400
2003-01-16	6.99	6.99	6.90	6.91	106400
2003-01-17	6.91	6.94	6.83	6.84	134800
2003-01-21	6.88	6.93	6.87	6.89	119200
2003-01-22	6.89	6.99	6.89	6.95	87200
2003-01-23	7.00	7.06	7.00	7.04	46000
2003-01-24	7.07	7.07	7.02	7.05	70400
2003-01-27	7.00	7.08	6.98	7.02	68800
2003-01-28	7.01	7.14	7.01	7.12	36800
2003-01-29	7.02	7.18	7.02	7.12	54800
2003-01-30	7.13	7.13	6.95	6.97	42800
2003-01-31	6.96	6.99	6.87	6.94	122400
2003-02-03	6.96	6.97	6.94	6.95	62800
2003-02-04	6.94	6.94	6.85	6.85	94800
2003-02-05	6.83	6.85	6.79	6.82	175600
2003-02-06	6.80	6.83	6.78	6.83	38800
2003-02-07	6.81	6.84	6.80	6.82	30000
2003-02-10	6.83	6.84	6.76	6.81	174000
2003-02-11	6.80	6.86	6.77	6.85	104000
2003-02-12	6.83	6.84	6.73	6.75	79600
2003-02-13	6.77	6.87	6.77	6.87	62800
2003-02-14	6.83	6.88	6.83	6.86	46800
2003-02-18	6.82	6.86	6.76	6.83	48400
2003-02-19	6.81	6.81	6.78	6.78	70800
2003-02-20	6.79	6.91	6.79	6.88	114400
2003-02-21	6.87	6.88	6.82	6.84	37200
2003-02-24	6.87	6.95	6.87	6.91	118400
2003-02-25	6.94	6.94	6.86	6.94	69600
2003-02-26	6.94	6.98	6.91	6.96	44400
2003-02-27	6.98	7.10	6.98	7.05	130400
2003-02-28	7.08	7.15	7.05	7.13	91600
2003-03-03	7.17	7.21	7.06	7.10	64000
2003-03-04	7.12	7.21	7.12	7.14	96400
2003-03-05	7.18	7.27	7.18	7.27	102400
2003-03-06	7.28	7.28	7.24	7.27	28400
2003-03-07	7.25	7.34	7.25	7.33	60400
2003-03-10	7.36	7.38	7.27	7.32	71600
2003-03-11	7.31	7.34	7.30	7.34	26400
2003-03-12	7.30	7.34	7.28	7.31	22400
2003-03-13	7.32	7.34	7.26	7.29	52400
2003-03-14	7.29	7.37	7.29	7.37	75600
2003-03-17	7.41	7.42	7.34	7.42	56000
2003-03-18	7.42	7.45	7.34	7.44	121600
2003-03-19	7.44	7.44	7.39	7.42	41600
2003-03-20	7.42	7.47	7.42	7.42	58000
2003-03-21	7.36	7.41	7.32	7.37	123600
2003-03-24	7.41	7.42	7.31	7.31	34400
2003-03-25	7.34	7.51	7.27	7.50	80800
2003-03-26	7.47	7.49	7.43	7.43	93600
2003-03-27	7.40	7.40	7.28	7.34	201200
2003-03-28	7.38	7.38	7.32	7.33	15600
2003-03-31	7.33	7.50	7.32	7.45	23200
2003-04-01	7.48	7.48	7.38	7.41	54000
2003-04-02	7.43	7.49	7.43	7.46	48000
2003-04-03	7.50	7.50	7.41	7.45	22000
2003-04-04	7.44	7.46	7.44	7.45	14800
2003-04-07	7.41	7.49	7.39	7.49	26800
2003-04-08	7.49	7.49	7.46	7.48	11200
2003-04-09	7.48	7.48	7.41	7.43	37600
2003-04-10	7.45	7.55	7.45	7.53	20800
2003-04-11	7.53	7.54	7.50	7.50	21600
2003-04-14	7.49	7.54	7.48	7.52	26000
2003-04-15	7.51	7.61	7.49	7.53	40400
2003-04-16	7.55	7.55	7.36	7.37	84800
2003-04-17	7.39	7.49	7.39	7.49	18000
2003-04-21	7.51	7.52	7.46	7.46	36400
2003-04-22	7.52	7.56	7.45	7.48	52000
2003-04-23	7.53	7.53	7.40	7.40	71600
2003-04-24	7.37	7.47	7.37	7.44	22000
2003-04-25	7.47	7.48	7.40	7.43	22400
2003-04-28	7.46	7.55	7.46	7.51	35600
2003-04-29	7.50	7.55	7.49	7.54	13600
2003-04-30	7.57	7.63	7.55	7.60	67600
2003-05-01	7.64	7.74	7.63	7.73	61200
2003-05-02	7.75	7.80	7.66	7.76	22400
2003-05-05	7.78	7.86	7.78	7.84	43200
2003-05-06	7.84	8.02	7.84	7.98	115600
2003-05-07	7.94	8.03	7.91	7.94	56000
2003-05-08	7.95	7.99	7.92	7.99	70800
2003-05-09	8.00	8.08	8.00	8.07	128800
2003-05-12	8.09	8.15	8.09	8.10	76800
2003-05-13	8.10	8.31	8.10	8.31	44000
2003-05-14	8.35	8.43	8.33	8.40	29600
2003-05-15	8.39	8.43	8.37	8.41	27600
2003-05-16	8.55	8.72	8.55	8.66	376400
2003-05-19	8.56	8.60	8.55	8.59	20400
2003-05-20	8.60	8.74	8.53	8.74	101600
2003-05-21	8.72	8.75	8.66	8.75	41600
2003-05-22	8.75	8.75	8.62	8.64	103600
2003-05-23	8.60	8.63	8.50	8.63	58000
2003-05-27	8.63	8.72	8.55	8.64	54800
2003-05-28	8.56	8.56	8.38	8.39	104000
2003-05-29	8.38	8.50	8.38	8.49	64400
2003-05-30	8.51	8.58	8.49	8.53	30400
2003-06-02	8.53	8.53	8.43	8.48	69600
2003-06-03	8.48	8.50	8.33	8.47	43600
2003-06-04	8.51	8.59	8.51	8.59	44000
2003-06-05	8.62	8.68	8.61	8.67	26400
2003-06-06	8.69	8.71	8.66	8.66	117200
2003-06-09	8.66	8.66	8.64	8.64	13200
2003-06-10	8.64	8.82	8.60	8.81	48400
2003-06-11	8.84	8.86	8.75	8.85	65200
2003-06-12	8.85	9.01	8.85	8.99	42000
2003-06-13	9.06	9.09	8.95	9.06	50000
2003-06-16	9.06	9.12	8.98	9.11	33600
2003-06-17	9.11	9.18	9.09	9.17	11600
2003-06-18	9.16	9.19	9.15	9.16	32800
2003-06-19	9.15	9.15	8.97	9.11	120800
2003-06-20	9.08	9.09	8.97	9.04	67200
2003-06-23	9.01	9.01	8.89	8.90	36000
2003-06-24	8.91	8.96	8.80	8.90	30000
2003-06-25	8.93	8.96	8.91	8.93	21200
2003-06-26	8.90	8.90	8.66	8.70	93600
2003-06-27	8.68	8.81	8.62	8.79	275200
2003-06-30	8.77	8.91	8.71	8.91	156000
2003-07-01	8.89	8.89	8.88	8.88	800
2003-07-02	8.86	9.10	8.85	9.08	51600
2003-07-03	9.06	9.16	9.02	9.14	39200
2003-07-07	9.03	9.13	8.99	9.12	54400
2003-07-08	9.06	9.06	8.90	8.93	74000
2003-07-09	8.90	8.96	8.90	8.96	39600
2003-07-10	8.88	8.89	8.85	8.89	8400
2003-07-11	8.90	8.98	8.90	8.95	44800
2003-07-14	8.96	9.03	8.96	9.03	6400
2003-07-15	8.91	8.93	8.89	8.92	14800
2003-07-16	8.93	8.99	8.91	8.94	17600
2003-07-17	8.89	8.92	8.89	8.89	10400
2003-07-18	8.84	8.84	8.80	8.84	18000
2003-07-21	8.83	8.91	8.83	8.91	28000
2003-07-22	8.86	8.86	8.81	8.81	35200
2003-07-23	8.84	8.93	8.84	8.93	15600
2003-07-24	8.96	9.10	8.93	9.01	48800
2003-07-25	9.03	9.18	9.03	9.09	41200
2003-07-28	9.12	9.23	9.12	9.18	100400
2003-07-29	9.21	9.21	9.06	9.06	26800
2003-07-30	9.03	9.03	8.95	8.99	42800
2003-07-31	8.96	9.01	8.91	8.95	75600
2003-08-01	8.96	9.03	8.95	8.95	24000
2003-08-04	8.99	8.99	8.88	8.96	19200
2003-08-05	8.89	8.90	8.81	8.90	25600
2003-08-06	8.74	8.90	8.70	8.85	344400
2003-08-07	8.83	8.92	8.83	8.91	11600
2003-08-08	8.91	9.03	8.91	9.01	12000
2003-08-11	9.05	9.32	9.03	9.29	44000
2003-08-12	9.30	9.35	9.24	9.32	40800
2003-08-13	9.30	9.34	9.28	9.31	37200
2003-08-14	9.27	9.27	9.23	9.25	26400
2003-08-15	9.24	9.24	9.22	9.22	17200
2003-08-18	9.24	9.25	9.20	9.20	10800
2003-08-19	9.15	9.16	9.13	9.15	11200
2003-08-20	9.12	9.14	9.11	9.14	3600
2003-08-21	9.13	9.16	9.12	9.15	21200
2003-08-22	9.10	9.15	9.10	9.14	7600
2003-08-25	9.16	9.18	9.15	9.15	6800
2003-08-26	9.18	9.31	9.18	9.31	28000
2003-08-27	9.16	9.17	9.12	9.14	13600
2003-08-28	9.13	9.17	9.08	9.14	89200
2003-08-29	9.15	9.21	9.15	9.20	2400
2003-09-02	9.14	9.22	9.10	9.19	70400
2003-09-03	9.23	9.35	9.23	9.35	24800
2003-09-04	9.44	9.44	9.26	9.37	12800
2003-09-05	9.35	9.35	9.28	9.33	6400
2003-09-08	9.26	9.26	9.16	9.16	37600
2003-09-09	9.16	9.18	9.11	9.12	29600
2003-09-10	9.15	9.20	9.14	9.14	8800
2003-09-11	9.11	9.11	9.04	9.08	59600
2003-09-12	9.07	9.13	9.05	9.05	7600
2003-09-15	8.98	9.09	8.98	9.08	56800
2003-09-16	9.09	9.13	9.07	9.11	8400
2003-09-17	9.10	9.22	9.10	9.20	15200
2003-09-18	9.20	9.20	9.08	9.13	19600
2003-09-19	9.28	9.37	9.20	9.20	30800
2003-09-22	9.20	9.20	9.06	9.06	27200
2003-09-23	9.06	9.11	9.01	9.11	56000
2003-09-24	9.06	9.11	9.06	9.06	15600
2003-09-25	8.99	9.01	8.92	8.94	31200
2003-09-26	8.91	8.92	8.91	8.92	3200
2003-09-29	8.93	8.94	8.92	8.94	8000
2003-09-30	8.97	8.98	8.88	8.91	96800
2003-10-01	8.93	8.94	8.90	8.90	31200
2003-10-02	8.95	9.05	8.95	9.00	25600
2003-10-03	9.02	9.02	8.99	8.99	2800
2003-10-06	9.00	9.21	9.00	9.19	25600
2003-10-07	9.25	9.31	9.25	9.26	30000
2003-10-08	9.26	9.27	9.16	9.23	43200
2003-10-09	9.22	9.22	9.15	9.18	86800
2003-10-10	9.24	9.41	9.24	9.40	61600
2003-10-13	9.40	9.47	9.40	9.47	28000
2003-10-14	9.43	9.44	9.41	9.43	55600
2003-10-15	9.43	9.45	9.40	9.45	7200
2003-10-16	9.49	9.57	9.49	9.57	32000
2003-10-17	9.60	9.64	9.59	9.59	20400
2003-10-20	9.60	9.64	9.58	9.61	14800
2003-10-21	9.60	9.69	9.60	9.66	15600
2003-10-22	9.70	9.77	9.70	9.75	33200
2003-10-23	9.73	9.74	9.69	9.69	16400
2003-10-24	9.69	9.70	9.63	9.63	24800
2003-10-27	9.64	9.66	9.61	9.66	16400
2003-10-28	9.63	9.73	9.63	9.71	26000
2003-10-29	9.80	9.88	9.68	9.85	21200
2003-10-30	9.88	9.93	9.68	9.70	113600
2003-10-31	9.60	9.87	9.60	9.82	62800
2003-11-03	9.84	9.84	9.64	9.75	34800
2003-11-04	9.75	9.91	9.75	9.91	45600
2003-11-05	9.91	9.97	9.87	9.88	38800
2003-11-06	9.88	9.91	9.81	9.83	25600
2003-11-07	9.88	10.02	9.88	10.02	30000
2003-11-10	10.05	10.17	10.03	10.17	54800
2003-11-11	10.13	10.16	10.11	10.16	10000
2003-11-12	10.20	10.26	10.18	10.18	26400
2003-11-13	10.20	10.26	10.20	10.22	12000
2003-11-14	10.23	10.23	10.16	10.17	18400
2003-11-17	10.18	10.20	10.09	10.11	15600
2003-11-18	10.11	10.12	10.04	10.05	12800
2003-11-19	10.08	10.15	10.08	10.13	13200
2003-11-20	10.16	10.35	10.16	10.30	65200
2003-11-21	10.31	10.35	10.30	10.34	63200
2003-11-24	10.29	10.29	10.19	10.19	34000
2003-11-25	10.23	10.28	10.23	10.24	49600
2003-11-26	10.29	10.34	10.29	10.31	31200
2003-11-28	10.30	10.30	10.27	10.27	3600
2003-12-01	10.09	10.09	9.90	10.08	74000
2003-12-02	10.04	10.18	10.04	10.13	23600
2003-12-03	10.15	10.29	10.15	10.23	21600
2003-12-04	10.22	10.22	10.03	10.03	68000
2003-12-05	10.05	10.12	10.05	10.10	8400
2003-12-08	10.11	10.23	10.11	10.19	13600
2003-12-09	10.17	10.17	10.08	10.10	28000
2003-12-10	10.11	10.11	9.91	10.05	64800
2003-12-11	9.88	10.05	9.87	10.05	48000
2003-12-12	10.06	10.21	10.06	10.18	100000
2003-12-15	10.23	10.25	10.15	10.16	16000
2003-12-16	10.20	10.21	10.14	10.14	33600
2003-12-17	10.01	10.11	10.00	10.10	12400
2003-12-18	10.03	10.03	9.92	10.01	46400
2003-12-19	10.02	10.02	9.90	9.93	42000
2003-12-22	9.98	10.13	9.98	10.13	53200
2003-12-23	10.15	10.15	10.05	10.05	10800
2003-12-24	10.00	10.29	10.00	10.29	22400
2003-12-26	10.26	10.30	9.51	10.27	2800
2003-12-29	10.26	10.31	10.25	10.30	7200
2003-12-30	10.35	10.42	10.32	10.34	20000
2003-12-31	10.35	10.37	10.33	10.35	4000
2004-01-02	10.34	10.48	10.34	10.48	36400
2004-01-05	10.55	10.55	10.42	10.45	65200
2004-01-06	10.44	10.44	10.27	10.43	51600
2004-01-07	10.43	10.45	10.40	10.41	26000
2004-01-08	10.44	10.48	10.43	10.45	20400
2004-01-09	10.53	10.58	10.53	10.56	29600
2004-01-12	10.50	10.53	10.46	10.50	8000
2004-01-13	10.53	10.58	10.49	10.50	11200
2004-01-14	10.48	10.48	10.34	10.37	16400
2004-01-15	10.30	10.40	10.28	10.40	12800
2004-01-16	10.40	10.40	10.29	10.36	30400
2004-01-20	10.36	10.36	10.22	10.25	24800
2004-01-21	10.20	10.21	10.04	10.08	72000
2004-01-22	10.13	10.15	10.09	10.14	24800
2004-01-23	10.07	10.07	9.94	9.99	40400
2004-01-26	10.07	10.08	10.00	10.00	24800
2004-01-27	10.03	10.28	10.03	10.08	50000
2004-01-28	10.03	10.03	9.88	9.88	23600
2004-01-29	9.91	9.92	9.71	9.73	42800
2004-01-30	9.78	9.78	9.53	9.62	58800
2004-02-02	9.59	9.76	9.58	9.67	30800
2004-02-03	9.69	9.69	9.56	9.57	38400
2004-02-04	9.46	9.58	9.46	9.51	13200
2004-02-05	9.55	9.55	9.47	9.47	16800
2004-02-06	9.58	9.62	9.57	9.62	32000
2004-02-09	9.63	9.72	9.63	9.70	34400
2004-02-10	9.78	9.81	9.69	9.70	72400
2004-02-11	9.66	9.78	9.63	9.66	66000
2004-02-12	9.66	9.70	9.60	9.60	39600
2004-02-13	9.69	9.75	9.60	9.63	38400
2004-02-17	9.80	9.86	9.73	9.78	22400
2004-02-18	9.78	9.78	9.62	9.63	25600
2004-02-19	9.58	9.64	9.58	9.60	52800
2004-02-20	9.60	9.60	9.43	9.52	54000
2004-02-23	9.51	9.54	9.50	9.52	71600
2004-02-24	9.55	9.65	9.55	9.57	183200
2004-02-25	9.57	9.58	9.49	9.51	86000
2004-02-26	9.46	9.53	9.46	9.50	42000
2004-02-27	9.53	9.78	9.53	9.72	152800
2004-03-01	9.72	9.83	9.60	9.69	54800
2004-03-02	9.75	9.85	9.72	9.72	65600
2004-03-03	9.69	9.90	9.69	9.89	32000
2004-03-04	9.90	9.98	9.90	9.95	34800
2004-03-05	10.02	10.06	10.02	10.03	26400
2004-03-08	10.01	10.07	10.01	10.05	24800
2004-03-09	10.05	10.26	10.05	10.25	76400
2004-03-10	10.17	10.28	10.14	10.23	64800
2004-03-11	10.14	10.15	10.09	10.14	43600
2004-03-12	10.06	10.06	9.78	9.89	62400
2004-03-15	9.97	9.97	9.81	9.87	44000
2004-03-16	9.91	10.22	9.91	10.07	47600
2004-03-17	10.05	10.25	10.03	10.25	84400
2004-03-18	10.25	10.32	10.23	10.31	33200
2004-03-19	10.29	10.35	10.26	10.26	19600
2004-03-22	10.27	10.30	10.20	10.23	152800
2004-03-23	10.23	10.25	10.05	10.25	229200
2004-03-24	10.19	10.19	9.98	10.10	56000
2004-03-25	10.11	10.30	10.11	10.26	33600
2004-03-26	10.35	10.39	10.20	10.28	107200
2004-03-29	10.29	10.38	10.25	10.31	76400
2004-03-30	10.31	10.34	10.25	10.29	70000
2004-03-31	10.28	10.28	10.14	10.17	46800
2004-04-01	10.18	10.18	10.11	10.15	77600
2004-04-02	10.14	10.26	10.07	10.15	123200
2004-04-05	10.15	10.25	10.12	10.21	72400
2004-04-06	10.23	10.29	10.16	10.27	22800
2004-04-07	10.30	10.31	10.19	10.31	36000
2004-04-08	10.13	10.14	10.05	10.07	26000
2004-04-12	10.07	10.07	10.00	10.00	77600
2004-04-13	9.98	9.98	9.84	9.86	31200
2004-04-14	9.75	9.75	9.47	9.51	78800
2004-04-15	9.48	9.48	9.32	9.43	73200
2004-04-16	9.38	9.45	9.30	9.32	58400
2004-04-19	9.31	9.37	9.31	9.36	38000
2004-04-20	9.32	9.35	9.29	9.29	36400
2004-04-21	9.33	9.36	9.31	9.33	16800
2004-04-22	9.34	9.39	9.33	9.36	17600
2004-04-23	9.30	9.33	9.26	9.30	36000
2004-04-26	9.34	9.36	9.30	9.32	20000
2004-04-27	9.34	9.35	9.16	9.22	309200
2004-04-28	9.10	9.10	8.86	8.92	169200
2004-04-29	9.03	9.18	9.03	9.18	73200
2004-04-30	9.15	9.19	8.96	9.11	73600
2004-05-03	9.10	9.24	9.10	9.24	52400
2004-05-04	9.34	9.50	9.32	9.49	90800
2004-05-05	9.45	9.49	9.42	9.48	35200
2004-05-06	9.50	9.64	9.43	9.62	66000
2004-05-07	9.63	9.63	9.38	9.48	76800
2004-05-10	9.40	9.40	9.29	9.32	62800
2004-05-11	9.32	9.51	9.24	9.49	45600
2004-05-12	9.45	9.53	9.33	9.50	28400
2004-05-13	9.46	9.46	9.29	9.36	20400
2004-05-14	9.32	9.32	9.27	9.31	22000
2004-05-17	9.30	9.30	9.13	9.13	52400
2004-05-18	9.13	9.14	9.07	9.10	18000
2004-05-19	9.22	9.25	9.07	9.07	20400
2004-05-20	9.06	9.18	9.04	9.07	21200
2004-05-21	9.08	9.22	9.06	9.20	20800
2004-05-24	9.16	9.24	9.05	9.24	21200
2004-05-25	9.29	9.29	9.09	9.20	59600
2004-05-26	9.32	9.32	9.28	9.28	29600
2004-05-27	9.35	9.39	9.31	9.35	18000
2004-05-28	9.31	9.31	9.13	9.14	30800
2004-06-01	9.18	9.18	8.98	9.03	60400
2004-06-02	9.10	9.10	8.88	8.88	38400
2004-06-03	8.97	9.01	8.95	8.97	24000
2004-06-04	9.05	9.13	9.05	9.12	40800
2004-06-07	9.17	9.27	9.17	9.25	36800
2004-06-08	9.19	9.19	8.95	9.00	277600
2004-06-09	8.98	9.01	8.86	8.87	234400
2004-06-10	8.91	9.03	8.80	8.96	70000
2004-06-14	8.94	8.94	8.80	8.85	30800
2004-06-15	8.90	8.96	8.80	8.94	73200
2004-06-16	8.94	9.08	8.91	9.08	36400
2004-06-17	9.03	9.08	8.88	8.94	60400
2004-06-18	9.00	9.17	9.00	9.16	34400
2004-06-21	9.21	9.21	9.10	9.10	17200
2004-06-22	9.21	9.21	9.13	9.13	86800
2004-06-23	9.21	9.21	9.14	9.14	14400
2004-06-24	9.21	9.30	9.21	9.30	74400
2004-06-25	9.28	9.28	9.13	9.13	23200
2004-06-28	9.20	9.20	9.08	9.08	19600
2004-06-29	9.06	9.11	9.06	9.11	33600
2004-06-30	9.11	9.17	9.10	9.15	15200
2004-07-01	9.15	9.19	9.15	9.19	4800
2004-07-02	9.18	9.30	9.18	9.27	18800
2004-07-06	9.39	9.43	9.34	9.37	64000
2004-07-07	9.37	9.44	9.36	9.38	80400
2004-07-08	9.41	9.41	9.24	9.36	31200
2004-07-09	9.33	9.40	9.28	9.40	76000
2004-07-12	9.41	9.41	9.25	9.28	14000
2004-07-13	9.21	9.36	9.16	9.24	44400
2004-07-14	9.29	9.29	9.25	9.26	2800
2004-07-15	9.24	9.24	9.12	9.12	10000
2004-07-16	9.20	9.28	9.10	9.11	29200
2004-07-19	9.15	9.35	9.11	9.32	54800
2004-07-20	9.26	9.35	9.26	9.34	52400
2004-07-21	9.34	9.37	9.30	9.35	90800
2004-07-22	9.37	9.45	9.37	9.40	170400
2004-07-23	9.40	9.48	9.32	9.36	81600
2004-07-26	9.37	9.37	9.18	9.24	42400
2004-07-27	9.22	9.37	9.22	9.29	20800
2004-07-28	9.30	9.37	9.25	9.37	37200
2004-07-29	9.37	9.58	9.37	9.52	112400
2004-07-30	9.56	9.56	9.45	9.46	74800
2004-08-02	9.46	9.46	9.46	9.46	2400
2004-08-03	9.48	9.59	9.48	9.56	14000
2004-08-04	9.50	9.62	9.50	9.59	13200
2004-08-05	9.56	9.59	9.48	9.48	18800
2004-08-06	9.51	9.51	9.36	9.48	30800
2004-08-09	9.58	9.66	9.58	9.65	26800
2004-08-10	9.65	9.78	9.64	9.76	43200
2004-08-11	9.64	9.94	9.63	9.93	50400
2004-08-12	9.77	9.77	9.71	9.72	27600
2004-08-13	9.78	9.93	9.78	9.93	28400
2004-08-16	9.95	9.95	9.82	9.89	26000
2004-08-17	9.93	9.98	9.90	9.98	24800
2004-08-18	9.93	9.93	9.76	9.77	38400
2004-08-19	9.68	10.00	9.65	9.97	60800
2004-08-20	9.93	9.93	9.82	9.89	55200
2004-08-23	9.86	9.89	9.62	9.62	68800
2004-08-24	9.74	9.78	9.65	9.70	27200
2004-08-25	9.65	9.73	9.63	9.67	45600
2004-08-26	9.65	9.73	9.61	9.69	66800
2004-08-27	9.73	9.80	9.70	9.70	24000
2004-08-30	9.70	9.70	9.60	9.67	18800
2004-08-31	9.62	9.94	9.62	9.94	127200
2004-09-01	9.94	10.04	9.93	10.04	47200
2004-09-02	10.07	10.07	9.96	10.01	36400
2004-09-03	10.01	10.04	9.85	10.02	77600
2004-09-07	10.03	10.16	9.94	10.16	72800
2004-09-08	10.10	10.25	10.05	10.18	36400
2004-09-09	10.12	10.24	10.03	10.14	44800
2004-09-10	10.14	10.22	10.12	10.15	23600
2004-09-13	10.05	10.24	10.03	10.18	53600
2004-09-14	10.15	10.15	10.08	10.12	41200
2004-09-15	10.07	10.14	10.02	10.03	17600
2004-09-16	10.09	10.21	10.09	10.18	23600
2004-09-17	10.06	10.17	10.06	10.17	31200
2004-09-20	10.21	10.24	10.09	10.13	63200
2004-09-21	10.13	10.31	10.10	10.30	286400
2004-09-22	10.30	10.36	10.25	10.33	53600
2004-09-23	10.30	10.39	10.14	10.20	38400
2004-09-24	10.27	10.34	10.23	10.30	46800
2004-09-27	10.30	10.30	10.05	10.05	42000
2004-09-28	10.13	10.21	10.11	10.17	38400
2004-09-29	10.14	10.20	10.05	10.14	34800
2004-09-30	10.14	10.46	10.14	10.41	50000
2004-10-01	10.36	10.49	10.32	10.49	91200
2004-10-04	10.41	10.52	10.39	10.47	112400
2004-10-05	10.44	10.44	10.33	10.33	194800
2004-10-06	10.29	10.30	10.18	10.29	97200
2004-10-07	10.28	10.34	10.22	10.22	134000
2004-10-08	10.32	10.42	10.28	10.28	129600
2004-10-11	10.27	10.32	10.27	10.32	5600
2004-10-12	10.34	10.35	10.30	10.32	108400
2004-10-13	10.27	10.47	10.23	10.45	117600
2004-10-14	10.48	10.58	10.46	10.48	289600
2004-10-15	10.48	10.48	10.38	10.41	303600
2004-10-18	10.39	10.40	10.30	10.31	42400
2004-10-19	10.31	10.37	10.28	10.28	27200
2004-10-20	10.30	10.44	10.30	10.36	26400
2004-10-21	10.38	10.45	10.38	10.43	70400
2004-10-22	10.41	10.50	10.38	10.45	49600
2004-10-25	10.55	10.56	10.43	10.56	55200
2004-10-26	10.56	10.61	10.46	10.59	39200
2004-10-27	10.59	10.62	10.50	10.50	170800
2004-10-28	10.54	10.63	10.50	10.62	68400
2004-10-29	10.62	10.85	10.62	10.85	135200
2004-11-01	10.73	10.73	10.62	10.69	154800
2004-11-02	10.66	10.67	10.57	10.60	216400
2004-11-03	10.69	10.78	10.69	10.71	45600
2004-11-04	10.78	10.81	10.66	10.68	92400
2004-11-05	10.75	10.80	10.72	10.80	39600
2004-11-08	10.81	10.87	10.80	10.85	169600
2004-11-09	10.81	10.82	10.75	10.79	82400
2004-11-10	10.75	10.78	10.68	10.74	30400
2004-11-11	10.75	10.91	10.75	10.89	12800
2004-11-12	10.96	11.06	10.91	11.02	39200
2004-11-15	11.01	11.06	10.95	11.01	72800
2004-11-16	11.01	11.08	11.01	11.05	54000
2004-11-17	11.26	11.28	11.18	11.20	110000
2004-11-18	11.33	11.33	11.17	11.23	395600
2004-11-19	11.28	11.62	11.28	11.62	110400
2004-11-22	11.62	11.67	11.59	11.64	80400
2004-11-23	11.65	11.70	11.62	11.66	99200
2004-11-24	11.68	11.82	11.68	11.79	90800
2004-11-26	11.84	11.90	11.83	11.89	34000
2004-11-29	11.85	11.94	11.81	11.94	133200
2004-11-30	11.88	12.19	11.88	12.13	146800
2004-12-01	11.97	12.15	11.97	12.06	95200
2004-12-02	12.06	12.12	11.98	12.10	135200
2004-12-03	12.08	12.10	11.89	11.93	139600
2004-12-06	11.89	11.89	11.82	11.82	51200
2004-12-07	11.70	11.81	11.59	11.75	137200
2004-12-08	11.71	11.74	11.57	11.73	497200
2004-12-09	11.71	11.75	11.58	11.58	84800
2004-12-10	11.48	11.58	11.42	11.48	252800
2004-12-13	11.46	11.54	11.38	11.39	250000
2004-12-14	11.40	11.53	11.33	11.53	156400
2004-12-15	11.52	12.06	11.52	12.01	138400
2004-12-16	11.87	11.96	11.83	11.91	109600
2004-12-17	11.88	11.96	11.83	11.88	133600
2004-12-20	11.91	11.98	11.87	11.98	165600
2004-12-21	11.99	12.08	11.97	12.03	82000
2004-12-22	11.98	12.04	11.87	11.92	78400
2004-12-23	11.94	12.10	11.93	12.09	84400
2004-12-27	12.13	12.25	12.12	12.25	16400
2004-12-28	12.28	12.38	12.22	12.34	65600
2004-12-29	12.34	12.34	12.13	12.13	106400
2004-12-30	12.13	12.32	12.11	12.27	84000
2004-12-31	12.33	12.50	12.33	12.45	100400
2005-01-03	12.35	12.41	12.34	12.38	33600
2005-01-04	12.30	12.30	12.04	12.17	96800
2005-01-05	12.08	12.08	11.84	11.85	94800
2005-01-06	11.81	11.86	11.76	11.80	80800
2005-01-07	11.90	12.08	11.60	12.04	167200
2005-01-10	12.08	12.13	12.02	12.06	115600
2005-01-11	12.06	12.20	12.06	12.15	114400
2005-01-12	12.27	12.40	12.26	12.33	66800
2005-01-13	12.31	12.31	12.24	12.26	132800
2005-01-14	12.08	12.17	12.05	12.09	204000
2005-01-18	12.12	12.12	11.96	12.03	450400
2005-01-19	12.03	12.06	11.99	12.05	180000
2005-01-20	12.01	12.02	11.92	11.99	71600
2005-01-21	12.05	12.27	12.01	12.26	70800
2005-01-24	12.21	12.21	12.07	12.10	83200
2005-01-25	12.05	12.07	11.95	11.98	165200
2005-01-26	12.05	12.45	12.05	12.39	257200
2005-01-27	12.30	12.60	12.29	12.50	295600
2005-01-28	12.49	12.62	12.47	12.62	192800
2005-01-31	12.62	12.68	12.44	12.66	174400
2005-02-01	12.60	13.09	12.57	12.98	193200
2005-02-02	12.90	12.93	12.78	12.86	103200
2005-02-03	12.80	12.86	12.75	12.85	89600
2005-02-04	12.79	12.82	12.65	12.81	132000
2005-02-07	12.66	12.76	12.65	12.72	78000
2005-02-08	12.71	12.84	12.67	12.78	64000
2005-02-09	12.71	12.91	12.71	12.89	107600
2005-02-10	12.87	13.01	12.85	12.93	84400
2005-02-11	12.83	12.91	12.75	12.76	80400
2005-02-14	12.77	12.97	12.76	12.97	68000
2005-02-15	12.94	13.11	12.92	13.08	201600
2005-02-16	13.11	13.11	12.93	12.96	207200
2005-02-17	12.98	13.00	12.94	12.95	98800
2005-02-18	12.93	12.93	12.82	12.91	113600
2005-02-22	12.87	12.87	12.72	12.77	125600
2005-02-23	12.60	12.60	12.49	12.56	144000
2005-02-24	12.45	12.45	12.24	12.37	173600
2005-02-25	12.38	12.63	12.30	12.57	166000
2005-02-28	12.73	12.77	12.39	12.41	144800
2005-03-01	12.46	12.81	12.46	12.54	133600
2005-03-02	12.67	12.91	12.59	12.89	187200
2005-03-03	12.84	12.88	12.75	12.87	162800
2005-03-04	12.95	13.07	12.92	12.99	116400
2005-03-07	12.99	12.99	12.83	12.83	116000
2005-03-08	12.94	13.18	12.94	13.16	96400
2005-03-09	13.17	13.19	12.95	13.05	109200
2005-03-10	13.05	13.10	12.82	12.82	102800
2005-03-11	12.84	12.94	12.78	12.85	114400
2005-03-14	12.85	12.93	12.82	12.87	82400
2005-03-15	12.94	13.03	12.90	12.97	116000
2005-03-16	13.03	13.11	12.90	12.90	98800
2005-03-17	12.97	13.11	12.94	13.07	171600
2005-03-18	13.00	13.10	12.89	13.05	115200
2005-03-21	13.00	13.09	12.84	12.84	92400
2005-03-22	12.92	12.97	12.72	12.72	116000
2005-03-23	12.63	12.72	12.44	12.54	156800
2005-03-24	12.58	12.62	12.37	12.45	121600
2005-03-28	12.45	12.45	12.23	12.39	189600
2005-03-29	12.40	12.59	12.40	12.42	108000
2005-03-30	12.46	12.62	12.36	12.54	102800
2005-03-31	12.68	12.92	12.60	12.87	98400
2005-04-01	12.86	12.88	12.69	12.70	107200
2005-04-04	12.64	12.96	12.59	12.88	87600
2005-04-05	12.88	12.95	12.81	12.94	110400
2005-04-06	12.91	13.05	12.86	13.05	99200
2005-04-07	13.04	13.19	12.98	13.02	134000
2005-04-08	13.00	13.03	12.94	12.96	109200
2005-04-11	12.99	13.05	12.94	12.96	150400
2005-04-12	12.95	12.98	12.86	12.91	136400
2005-04-13	12.89	12.89	12.72	12.73	106000
2005-04-14	12.74	12.87	12.74	12.83	174800
2005-04-15	12.86	13.04	12.76	12.76	119600
2005-04-18	12.74	12.77	12.65	12.72	120800
2005-04-19	12.75	12.82	12.68	12.82	93600
2005-04-20	12.75	12.81	12.56	12.62	212400
2005-04-21	12.60	12.76	12.55	12.70	98000
2005-04-22	12.70	12.81	12.68	12.69	114000
2005-04-25	12.69	12.82	12.63	12.65	178400
2005-04-26	12.67	12.77	12.60	12.66	90800
2005-04-27	12.68	12.68	12.51	12.53	114800
2005-04-28	12.49	12.67	12.40	12.51	135600
2005-04-29	12.57	12.69	12.52	12.62	125600
2005-05-02	12.62	12.78	12.62	12.74	63200
2005-05-03	12.70	12.80	12.70	12.78	93200
2005-05-04	12.78	12.96	12.78	12.92	66800
2005-05-05	12.98	13.25	12.85	12.88	236800
2005-05-06	12.93	13.08	12.89	13.03	168000
2005-05-09	13.27	13.41	13.13	13.36	732000
2005-05-10	13.41	13.52	13.25	13.43	384400
2005-05-11	13.42	13.42	13.19	13.28	333600
2005-05-12	13.23	13.23	13.08	13.14	244400
2005-05-13	13.04	13.04	12.78	12.81	211200
2005-05-16	12.88	13.02	12.78	13.02	175600
2005-05-17	13.02	13.11	12.96	13.07	151200
2005-05-18	13.15	13.47	13.12	13.37	179200
2005-05-19	13.36	13.45	13.25	13.38	396400
2005-05-20	13.43	13.43	13.27	13.40	112400
2005-05-23	13.46	13.48	13.39	13.39	85600
2005-05-24	13.39	13.53	13.35	13.39	150000
2005-05-25	13.38	13.40	13.30	13.35	82800
2005-05-26	13.31	13.32	13.19	13.31	113200
2005-05-27	13.31	13.61	13.31	13.61	67200
2005-05-31	13.70	13.75	13.35	13.40	243400
2005-06-01	13.46	13.49	13.21	13.43	216800
2005-06-02	13.45	13.45	13.14	13.21	147200
2005-06-03	13.27	13.57	13.26	13.55	118200
2005-06-06	13.75	13.75	13.40	13.44	150400
2005-06-07	13.47	13.54	13.26	13.31	126600
2005-06-08	13.37	13.56	13.36	13.37	88800
2005-06-09	13.36	13.41	13.17	13.33	145000
2005-06-10	13.33	13.66	13.33	13.42	107000
2005-06-13	13.50	13.52	13.28	13.41	115000
2005-06-14	13.37	13.48	13.28	13.47	87600
2005-06-15	13.63	13.72	13.50	13.56	77800
2005-06-16	13.63	13.80	13.55	13.69	197600
2005-06-17	13.72	13.99	13.71	13.85	212400
2005-06-20	13.90	14.22	13.85	14.05	270200
2005-06-21	14.07	14.13	13.84	13.89	152000
2005-06-22	13.92	14.16	13.92	14.15	221200
2005-06-23	14.10	14.24	13.97	14.05	98800
2005-06-24	14.05	14.30	13.86	13.87	171600
2005-06-27	13.92	14.36	13.90	14.23	198600
2005-06-28	14.25	14.69	14.10	14.35	166800
2005-06-29	14.43	14.48	14.07	14.48	93200
2005-06-30	14.47	14.51	14.21	14.25	89800
2005-07-01	14.38	14.94	14.38	14.64	96200
2005-07-05	14.25	14.40	14.06	14.26	380000
2005-07-06	14.26	14.65	14.26	14.53	225000
2005-07-07	14.54	14.88	14.45	14.63	212400
2005-07-08	14.69	14.75	14.61	14.72	148200
2005-07-11	14.69	14.80	14.58	14.66	343200
2005-07-12	14.79	14.94	14.67	14.90	151800
2005-07-13	14.84	14.90	14.68	14.72	128000
2005-07-14	14.82	14.90	14.43	14.44	142400
2005-07-15	14.50	14.50	14.15	14.37	220200
2005-07-18	14.51	14.51	14.26	14.28	193400
2005-07-19	14.26	14.33	14.14	14.33	160600
2005-07-20	14.34	14.44	14.06	14.18	232600
2005-07-21	14.18	14.49	14.18	14.18	178200
2005-07-22	14.24	14.33	14.13	14.24	91600
2005-07-25	14.30	14.38	14.16	14.36	205600
2005-07-26	14.33	14.33	14.13	14.20	96400
2005-07-27	14.16	14.43	14.05	14.43	151400
2005-07-28	14.22	14.38	14.20	14.33	148400
2005-07-29	14.29	14.51	14.17	14.42	159800
2005-08-01	14.38	14.42	14.32	14.37	88600
2005-08-02	14.96	15.14	14.80	14.82	333800
2005-08-03	14.90	14.92	14.61	14.83	198200
2005-08-04	14.91	15.07	14.87	14.97	175400
2005-08-05	14.97	14.97	14.71	14.74	125400
2005-08-08	14.85	14.97	14.68	14.75	214000
2005-08-09	14.82	14.85	14.50	14.65	227000
2005-08-10	14.65	14.75	14.62	14.72	209800
2005-08-11	14.70	14.79	14.55	14.59	123800
2005-08-12	14.60	14.71	14.55	14.69	106000
2005-08-15	14.72	14.72	14.50	14.56	185600
2005-08-16	14.58	14.58	14.18	14.27	201000
2005-08-17	14.19	14.38	14.10	14.26	123600
2005-08-18	14.25	14.26	14.01	14.03	229000
2005-08-19	14.08	14.22	14.08	14.18	87400
2005-08-22	14.26	14.26	14.17	14.22	106000
2005-08-23	14.29	14.43	14.24	14.32	99000
2005-08-24	14.35	14.57	14.34	14.56	89400
2005-08-25	14.56	14.70	14.44	14.59	811000
2005-08-26	14.58	14.59	14.15	14.15	756200
2005-08-29	14.21	14.45	13.90	14.41	233000
2005-08-30	14.41	14.58	14.26	14.58	902600
2005-08-31	14.60	14.92	14.54	14.79	973000
2005-09-01	14.78	15.05	14.75	14.80	241400
2005-09-02	14.78	15.23	14.61	15.12	937800
2005-09-06	15.24	15.28	15.14	15.21	1226200
2005-09-07	15.19	15.22	14.83	14.91	1699200
2005-09-08	14.91	14.98	14.65	14.70	1419600
2005-09-09	14.83	15.32	14.80	15.32	1949600
2005-09-12	15.75	15.75	15.15	15.25	2001600
2005-09-13	15.25	15.39	15.15	15.33	1815000
2005-09-14	15.35	15.42	15.25	15.36	1256600
2005-09-15	15.33	15.59	15.23	15.58	1391200
2005-09-16	15.62	15.93	15.60	15.82	344600
2005-09-19	16.28	16.30	16.04	16.23	317000
2005-09-20	16.32	16.32	15.92	16.01	395000
2005-09-21	16.13	16.26	15.96	16.02	212400
2005-09-22	16.14	16.17	15.76	15.79	333600
2005-09-23	15.81	16.25	15.57	16.23	302800
2005-09-26	16.25	16.35	15.99	16.17	223800
2005-09-27	16.19	16.23	16.08	16.19	161800
2005-09-28	16.25	16.25	15.81	15.89	322800
2005-09-29	15.91	15.98	15.70	15.83	410600
2005-09-30	15.85	16.09	15.83	15.96	246200
2005-10-03	16.05	16.07	15.76	15.83	189600
2005-10-04	15.90	15.90	15.56	15.61	245800
2005-10-05	15.61	15.63	15.10	15.15	270200
2005-10-06	15.08	15.21	14.50	15.00	582400
2005-10-07	15.13	15.34	14.78	15.08	391200
2005-10-10	15.15	15.25	15.01	15.13	125800
2005-10-11	15.14	15.17	14.89	14.99	291800
2005-10-12	15.30	15.31	15.07	15.14	496400
2005-10-13	15.01	15.06	14.48	14.63	617800
2005-10-14	14.65	14.71	14.52	14.65	358800
2005-10-17	14.85	14.99	14.61	14.71	332200
2005-10-18	14.57	14.57	14.32	14.39	356600
2005-10-19	14.40	14.58	14.18	14.58	332600
2005-10-20	14.63	14.66	14.35	14.49	407000
2005-10-21	14.36	14.64	14.08	14.52	331400
2005-10-24	14.52	14.79	14.41	14.75	299800
2005-10-25	14.83	15.09	14.80	14.97	282200
2005-10-26	14.97	15.07	14.71	14.79	262600
2005-10-27	14.79	15.10	14.70	14.95	239800
2005-10-28	15.07	15.15	14.89	14.92	170600
2005-10-31	15.48	15.62	15.26	15.35	851400
2005-11-01	15.35	15.41	15.16	15.26	290600
2005-11-02	15.27	15.42	15.21	15.37	201000
2005-11-03	15.52	15.63	15.17	15.20	406600
2005-11-04	15.15	15.61	15.15	15.54	193200
2005-11-07	15.61	15.61	15.14	15.19	197000
2005-11-08	15.12	15.24	15.01	15.14	181600
2005-11-09	15.13	15.32	15.01	15.25	187200
2005-11-10	15.50	15.50	14.94	15.04	455800
2005-11-11	15.13	15.22	14.90	15.15	169200
2005-11-14	15.10	15.22	14.96	15.06	188000
2005-11-15	14.95	15.12	14.91	14.98	318000
2005-11-16	15.01	15.10	14.94	15.05	127800
2005-11-17	15.11	15.16	15.02	15.12	242800
2005-11-18	15.11	15.22	15.11	15.18	142000
2005-11-21	15.21	15.27	15.11	15.20	212400
2005-11-22	15.27	15.41	15.11	15.35	323600
2005-11-23	15.38	15.60	15.34	15.60	419200
2005-11-25	16.50	16.56	16.11	16.25	293600
2005-11-28	16.32	16.40	15.87	15.97	306200
2005-11-29	15.94	16.16	15.92	15.96	132400
2005-11-30	16.06	16.06	15.47	15.55	170600
2005-12-01	15.50	15.59	15.28	15.49	319600
2005-12-02	15.50	15.65	15.33	15.55	173200
2005-12-05	15.55	15.70	15.51	15.52	136200
2005-12-06	15.58	15.85	15.55	15.66	219600
2005-12-07	15.69	15.71	15.45	15.45	135600
2005-12-08	15.56	15.65	15.27	15.28	244600
2005-12-09	15.31	15.49	15.30	15.31	129800
2005-12-12	15.43	15.53	15.40	15.43	133800
2005-12-13	15.49	15.63	15.46	15.49	126800
2005-12-14	15.56	15.69	15.49	15.53	124400
2005-12-15	15.52	15.64	15.43	15.56	202400
2005-12-16	15.65	15.76	15.54	15.62	134800
2005-12-19	15.71	15.75	15.43	15.57	148200
2005-12-20	15.58	15.63	15.42	15.52	127800
2005-12-21	15.52	15.69	15.46	15.63	111600
2005-12-22	15.63	15.77	15.59	15.71	381400
2005-12-23	15.65	15.88	15.64	15.77	121800
2005-12-27	15.84	15.87	15.41	15.49	85800
2005-12-28	15.64	15.80	15.64	15.79	113200
2005-12-29	15.80	15.81	15.64	15.71	109600
2005-12-30	15.71	15.71	15.54	15.64	76200
2006-01-03	15.63	16.03	15.60	15.95	276600
2006-01-04	15.93	16.02	15.82	15.83	206200
2006-01-05	15.75	15.75	15.43	15.49	153400
2006-01-06	15.49	15.49	15.29	15.42	222200
2006-01-09	15.35	15.35	15.17	15.19	183600
2006-01-10	15.19	15.50	15.14	15.46	173800
2006-01-11	15.45	15.55	15.45	15.47	139800
2006-01-12	15.47	15.50	15.25	15.36	133400
2006-01-13	15.35	15.50	15.35	15.45	102800
2006-01-17	15.50	15.52	15.26	15.30	175800
2006-01-18	15.23	15.23	14.91	15.06	215200
2006-01-19	15.09	15.23	14.93	15.20	149800
2006-01-20	15.27	15.44	15.22	15.30	106000
2006-01-23	15.26	15.60	15.26	15.59	252400
2006-01-24	15.58	15.83	15.53	15.82	465600
2006-01-25	15.89	16.00	15.83	15.93	625400
2006-01-26	15.91	15.95	15.70	15.80	884800
2006-01-27	15.80	16.00	15.80	15.88	92000
2006-01-30	15.88	16.00	15.85	15.89	152000
2006-01-31	15.89	15.96	15.82	15.88	294000
2006-02-01	15.89	15.93	15.82	15.84	371000
2006-02-02	15.84	16.00	15.68	15.72	257600
2006-02-03	15.72	15.86	15.52	15.83	225200
2006-02-06	15.86	15.92	15.74	15.89	184800
2006-02-07	15.88	15.89	15.69	15.88	309000
2006-02-08	15.84	15.89	15.67	15.81	346400
2006-02-09	15.91	16.15	15.90	15.93	215000
2006-02-10	15.93	15.93	15.62	15.68	329400
2006-02-13	15.60	15.63	15.33	15.44	358600
2006-02-14	15.43	15.65	15.42	15.59	275000
2006-02-15	15.60	15.60	15.14	15.32	887600
2006-02-16	15.04	15.41	15.01	15.39	501600
2006-02-17	15.50	15.64	15.39	15.58	595400
2006-02-21	15.54	15.79	15.51	15.79	370000
2006-02-22	15.78	15.90	15.73	15.85	123800
2006-02-23	15.82	15.88	15.55	15.75	161800
2006-02-24	15.73	15.80	15.67	15.72	170200
2006-02-27	15.67	15.81	15.66	15.76	77600
2006-02-28	15.77	15.79	15.67	15.76	327600
2006-03-01	15.72	15.73	15.53	15.59	414000
2006-03-02	15.69	15.69	15.35	15.41	419200
2006-03-03	15.35	15.59	15.31	15.58	234000
2006-03-06	15.63	15.63	15.29	15.36	727800
2006-03-07	15.24	15.35	15.13	15.26	569400
2006-03-08	15.16	15.19	15.06	15.16	345000
2006-03-09	15.15	15.25	15.05	15.07	153800
2006-03-10	15.05	15.21	14.94	15.10	126000
2006-03-13	15.10	15.15	14.99	15.11	87600
2006-03-14	15.08	15.35	15.08	15.30	328600
2006-03-15	15.31	15.35	15.16	15.30	122600
2006-03-16	15.33	15.56	15.29	15.56	152800
2006-03-17	15.56	15.56	15.09	15.11	207800
2006-03-20	15.05	15.21	14.92	14.93	122800
2006-03-21	14.91	14.91	14.75	14.78	266400
2006-03-22	14.74	14.82	14.56	14.77	154200
2006-03-23	14.75	14.90	14.59	14.76	138000
2006-03-24	14.76	14.95	14.73	14.77	160800
2006-03-27	14.66	14.66	14.42	14.49	431400
2006-03-28	14.40	14.53	14.40	14.45	125800
2006-03-29	14.41	14.60	14.41	14.49	179200
2006-03-30	14.59	14.90	14.59	14.88	451800
2006-03-31	14.82	14.82	14.32	14.44	298000
2006-04-03	14.36	14.43	14.16	14.23	296800
2006-04-04	14.19	14.33	14.03	14.22	213200
2006-04-05	14.22	14.33	14.14	14.26	213800
2006-04-06	14.32	14.38	14.26	14.35	123400
2006-04-07	14.34	14.42	14.34	14.40	872000
2006-04-10	14.42	14.55	14.32	14.50	160600
2006-04-11	14.50	14.59	14.40	14.59	189400
2006-04-12	14.58	14.59	14.49	14.55	147400
2006-04-13	14.57	14.57	14.44	14.50	93800
2006-04-17	14.55	14.68	14.55	14.59	160200
2006-04-18	14.80	14.87	14.72	14.86	366400
2006-04-19	14.86	15.13	14.86	15.03	520200
2006-04-20	14.96	15.04	14.70	14.75	175200
2006-04-21	14.85	14.85	14.60	14.65	546600
2006-04-24	14.63	14.75	14.60	14.70	259600
2006-04-25	14.70	14.77	14.66	14.67	99200
2006-04-26	14.77	14.94	14.77	14.90	130800
2006-04-27	14.90	15.00	14.76	14.91	121800
2006-04-28	14.91	14.95	14.77	14.92	268600
2006-05-01	14.87	14.95	14.82	14.90	118400
2006-05-02	15.00	15.04	14.79	14.99	142800
2006-05-03	15.08	15.17	14.94	15.07	222200
2006-05-04	15.00	15.07	14.88	14.92	179800
2006-05-05	15.00	15.08	14.91	15.08	119600
2006-05-08	15.07	15.08	14.94	15.07	430200
2006-05-09	15.09	15.24	15.00	15.04	222800
2006-05-10	15.01	15.19	14.94	15.16	191200
2006-05-11	15.04	15.04	14.74	14.78	123600
2006-05-12	14.74	14.79	14.60	14.65	173600
2006-05-15	14.53	14.85	14.53	14.79	504600
2006-05-16	14.86	14.99	14.86	14.90	210000
2006-05-17	14.86	14.86	14.49	14.56	157200
2006-05-18	14.43	14.66	14.42	14.54	1062600
2006-05-19	14.56	14.73	14.34	14.54	69600
2006-05-22	14.58	14.70	14.35	14.59	114200
2006-05-23	14.65	14.65	14.36	14.37	120000
2006-05-24	14.30	14.36	14.13	14.27	244200
2006-05-25	14.35	14.89	14.35	14.88	1328800
2006-05-26	14.90	14.90	14.67	14.84	824800
2006-05-30	14.92	15.36	14.92	15.24	223600
2006-05-31	15.60	16.01	15.52	15.80	1425200
2006-06-01	15.81	15.85	15.61	15.80	933400
2006-06-02	15.93	15.95	15.80	15.83	608400
2006-06-05	15.89	15.89	15.60	15.63	397600
2006-06-06	15.53	15.62	15.28	15.36	525600
2006-06-07	15.62	15.62	15.01	15.03	267600
2006-06-08	15.00	15.08	14.75	15.05	412200
2006-06-09	15.33	15.41	15.27	15.29	235800
2006-06-12	15.38	15.50	15.21	15.29	241400
2006-06-13	15.25	15.35	14.79	14.83	299400
2006-06-14	14.86	15.05	14.81	14.92	175600
2006-06-15	14.88	15.13	14.77	15.09	502800
2006-06-16	15.11	15.15	14.98	15.04	327000
2006-06-19	15.04	15.04	14.88	14.98	260000
2006-06-20	15.08	15.09	14.86	14.91	160800
2006-06-21	15.01	15.05	14.83	14.86	209800
2006-06-22	14.83	14.87	14.60	14.66	166200
2006-06-23	14.57	14.94	14.51	14.89	1399400
2006-06-26	14.75	15.10	14.74	15.02	1493200
2006-06-27	15.01	15.01	14.84	14.86	1349600
2006-06-28	14.90	15.04	14.87	14.97	276200
2006-06-29	15.04	15.38	15.04	15.32	1363600
2006-06-30	15.32	15.42	15.23	15.29	320600
2006-07-03	15.23	15.40	15.17	15.39	61800
2006-07-05	15.43	15.55	15.32	15.52	1309000
2006-07-06	15.49	15.62	15.41	15.47	252200
2006-07-07	15.66	15.83	15.53	15.74	786000
2006-07-10	15.75	15.78	15.47	15.60	727600
2006-07-11	15.51	15.72	15.51	15.67	189000
2006-07-12	15.67	15.67	15.57	15.59	718000
2006-07-13	15.63	15.72	15.55	15.59	448600
2006-07-14	15.64	15.68	15.55	15.62	222600
2006-07-17	15.58	15.58	15.28	15.35	464000
2006-07-18	15.38	15.47	15.25	15.28	172400
2006-07-19	15.27	15.36	15.18	15.31	161600
2006-07-20	15.25	15.44	15.25	15.29	185600
2006-07-21	15.29	15.41	15.22	15.38	161400
2006-07-24	15.43	15.59	15.36	15.55	129200
2006-07-25	15.60	15.82	15.60	15.73	281200
2006-07-26	15.68	16.14	15.68	16.09	254000
2006-07-27	16.14	16.37	15.86	15.93	307200
2006-07-28	15.93	16.22	15.93	16.04	234000
2006-07-31	16.10	16.27	16.00	16.02	360600
2006-08-01	15.95	16.21	15.78	16.20	243400
2006-08-02	16.21	16.43	16.16	16.30	295000
2006-08-03	16.19	16.36	16.18	16.23	386800
2006-08-04	16.23	16.30	16.11	16.22	416200
2006-08-07	16.25	16.42	16.13	16.20	157200
2006-08-08	16.31	16.51	16.21	16.29	264800
2006-08-09	16.33	16.54	16.19	16.30	222400
2006-08-10	16.15	16.43	16.12	16.43	272000
2006-08-11	16.26	16.30	15.96	15.99	226400
2006-08-14	15.99	16.02	15.68	15.74	201600
2006-08-15	15.81	15.97	15.75	15.91	178400
2006-08-16	16.04	16.24	15.86	15.91	219200
2006-08-17	15.83	15.97	15.74	15.94	223400
2006-08-18	15.85	15.92	15.69	15.75	231000
2006-08-21	15.87	15.97	15.83	15.95	150600
2006-08-22	15.96	16.14	15.90	16.03	129800
2006-08-23	16.08	16.32	16.06	16.32	234800
2006-08-24	16.38	16.38	16.13	16.23	189200
2006-08-25	16.30	16.44	16.26	16.27	216000
2006-08-28	16.26	16.67	16.23	16.58	307800
2006-08-29	16.58	16.64	16.48	16.60	260600
2006-08-30	16.60	16.60	16.41	16.50	175800
2006-08-31	16.51	16.55	16.43	16.49	113200
2006-09-01	16.48	16.64	16.43	16.52	155000
2006-09-05	16.40	16.43	16.34	16.42	171600
2006-09-06	16.38	16.42	15.95	16.03	315400
2006-09-07	15.72	15.95	15.57	15.80	260600
2006-09-08	15.82	15.82	15.63	15.70	133800
2006-09-11	15.57	15.70	15.36	15.59	321400
2006-09-12	15.54	15.77	15.54	15.75	247200
2006-09-13	15.73	15.89	15.60	15.85	161800
2006-09-14	15.83	16.09	15.83	15.93	185200
2006-09-15	15.90	16.18	15.90	16.10	267400
2006-09-18	16.02	16.37	16.02	16.23	340400
2006-09-19	16.22	16.38	16.00	16.07	239400
2006-09-20	16.17	16.22	15.96	16.00	210600
2006-09-21	15.97	16.25	15.97	16.07	188200
2006-09-22	16.16	16.16	15.82	15.93	177600
2006-09-25	15.90	16.23	15.90	16.17	233600
2006-09-26	16.10	16.22	16.06	16.08	121000
2006-09-27	16.08	16.29	16.03	16.25	205200
2006-09-28	16.35	16.45	16.20	16.38	203400
2006-09-29	16.26	16.27	16.06	16.14	191000
2006-10-02	16.10	16.28	16.05	16.20	197000
2006-10-03	16.08	16.13	15.93	16.01	159400
2006-10-04	16.00	16.00	15.80	15.95	153600
2006-10-05	16.06	16.06	15.75	15.82	232800
2006-10-06	15.79	15.89	15.64	15.75	237200
2006-10-09	15.67	15.80	15.56	15.65	74800
2006-10-10	15.67	15.81	15.48	15.56	271800
2006-10-11	15.49	15.57	15.16	15.24	361400
2006-10-12	15.23	15.56	15.23	15.47	260200
2006-10-13	15.47	15.50	15.29	15.47	298000
2006-10-16	15.45	15.52	15.36	15.48	145000
2006-10-17	15.51	15.55	15.32	15.54	155000
2006-10-18	15.55	15.66	15.42	15.56	146800
2006-10-19	15.62	15.90	15.57	15.85	199800
2006-10-20	15.97	16.01	15.89	15.98	148800
2006-10-23	15.93	16.17	15.91	16.02	162400
2006-10-24	15.95	16.17	15.82	16.16	155600
2006-10-25	16.10	16.43	16.05	16.34	368400
2006-10-26	16.30	16.47	16.22	16.35	184800
2006-10-27	16.35	16.53	16.35	16.45	306200
2006-10-30	16.46	16.55	16.41	16.49	167400
2006-10-31	16.50	16.95	16.44	16.95	296600
2006-11-01	16.61	17.10	16.53	16.77	329000
2006-11-02	16.75	17.41	16.71	17.13	392600
2006-11-03	17.22	17.25	16.78	17.05	370800
2006-11-06	16.94	17.21	16.89	16.95	294800
2006-11-07	17.16	17.30	17.13	17.26	225600
2006-11-08	17.11	17.50	17.11	17.45	205800
2006-11-09	17.43	17.56	17.29	17.42	233000
2006-11-10	17.41	17.46	17.15	17.21	478400
2006-11-13	17.09	17.09	16.84	16.93	476800
2006-11-14	16.92	17.16	16.87	16.93	264400
2006-11-15	16.81	17.43	16.76	17.43	304200
2006-11-16	17.06	17.22	16.93	17.01	246800
2006-11-17	17.12	17.26	16.95	17.09	356800
2006-11-20	17.17	17.35	17.04	17.19	282400
2006-11-21	17.19	17.59	17.13	17.48	237600
2006-11-22	17.48	17.57	17.33	17.48	208800
2006-11-24	17.57	17.72	17.56	17.65	71800
2006-11-27	17.66	17.66	17.43	17.63	266200
2006-11-28	17.50	17.87	17.40	17.76	316400
2006-11-29	17.77	17.85	17.51	17.64	284200
2006-11-30	17.62	17.67	17.42	17.64	294400
2006-12-01	17.64	17.68	17.28	17.40	374400
2006-12-04	17.45	17.74	17.45	17.68	288200
2006-12-05	17.71	17.83	17.63	17.75	180600
2006-12-06	17.63	17.79	17.51	17.71	218800
2006-12-07	17.75	17.95	17.71	17.84	202000
2006-12-08	17.95	17.95	17.72	17.87	290800
2006-12-11	17.83	17.84	17.65	17.72	139000
2006-12-12	17.60	18.00	17.55	17.87	210200
2006-12-13	17.81	17.98	17.58	17.63	244400
2006-12-14	17.62	17.62	17.33	17.48	364400
2006-12-15	17.40	17.50	17.24	17.28	249200
2006-12-18	17.19	17.30	17.08	17.18	1555200
2006-12-19	17.21	17.32	17.06	17.19	1269000
2006-12-20	17.25	17.46	17.23	17.30	220000
2006-12-21	17.20	17.31	17.13	17.17	193000
2006-12-22	17.21	17.21	16.96	17.05	131600
2006-12-26	17.03	17.11	16.98	17.00	67600
2006-12-27	16.96	17.19	16.90	17.07	185200
2006-12-28	17.06	17.33	17.05	17.32	167400
2006-12-29	17.13	17.31	17.12	17.20	134800
2007-01-03	17.18	17.70	17.11	17.35	580200
2007-01-04	17.33	17.59	17.26	17.35	364800
2007-01-05	17.35	17.35	16.79	16.93	431600
2007-01-08	16.94	17.01	16.87	16.90	178000
2007-01-09	16.84	16.86	16.57	16.80	916400
2007-01-10	16.70	16.87	16.59	16.82	513000
2007-01-11	16.70	16.89	16.70	16.77	418600
2007-01-12	16.77	17.07	16.77	16.82	265000
2007-01-16	16.66	16.83	16.59	16.64	324400
2007-01-17	16.44	16.48	16.36	16.41	356400
2007-01-18	16.41	16.49	16.29	16.33	261200
2007-01-19	16.30	16.42	16.30	16.35	176800
2007-01-22	16.28	16.34	16.18	16.22	218600
2007-01-23	16.17	16.33	16.17	16.30	402400
2007-01-24	16.23	16.29	16.17	16.29	245200
2007-01-25	16.40	16.40	16.24	16.24	358200
2007-01-26	16.28	16.41	16.24	16.39	161600
2007-01-29	16.37	16.44	16.27	16.28	152600
2007-01-30	16.29	16.37	16.28	16.34	109000
2007-01-31	16.28	16.33	16.10	16.10	287400
2007-02-01	16.21	16.35	16.19	16.34	230400
2007-02-02	16.11	16.15	15.98	16.09	512600
2007-02-05	15.97	16.13	15.97	16.08	338400
2007-02-06	16.05	16.09	16.02	16.03	354400
2007-02-07	16.07	16.09	15.91	15.97	299800
2007-02-08	15.99	16.16	15.91	16.15	229400
2007-02-09	16.17	16.44	16.09	16.30	375200
2007-02-12	16.34	16.42	16.30	16.32	313400
2007-02-13	16.31	16.46	16.31	16.44	291300
2007-02-14	16.46	16.48	16.37	16.45	169600
2007-02-15	16.43	16.48	16.36	16.40	267000
2007-02-16	16.37	16.45	16.31	16.36	131400
2007-02-20	16.28	16.34	16.22	16.30	152200
2007-02-21	16.37	16.40	16.32	16.38	103800
2007-02-22	16.42	16.42	16.18	16.26	252400
2007-02-23	16.29	16.43	16.27	16.33	180600
2007-02-26	16.38	16.47	16.29	16.41	220576
2007-02-27	16.39	16.39	15.77	15.97	391000
2007-02-28	15.94	15.97	15.71	15.87	400800
2007-03-01	15.75	16.14	15.57	16.10	436982
2007-03-02	15.88	16.05	15.78	15.79	436600
2007-03-05	15.62	15.75	15.47	15.47	328800
2007-03-06	15.67	15.82	15.67	15.73	301000
2007-03-07	15.70	15.80	15.67	15.76	247200
2007-03-08	15.69	15.95	15.69	15.87	341000
2007-03-09	15.98	16.27	15.98	16.12	260000
2007-03-12	16.16	16.21	16.05	16.19	164200
2007-03-13	16.20	16.27	15.90	15.94	256800
2007-03-14	15.89	15.97	15.64	15.90	225800
2007-03-15	16.01	16.05	15.81	15.86	173400
2007-03-16	15.85	16.18	15.83	16.15	344200
2007-03-19	16.24	16.25	16.01	16.16	226600
2007-03-20	16.19	16.52	16.19	16.51	323800
2007-03-21	16.54	16.75	16.51	16.73	255800
2007-03-22	16.73	16.84	16.71	16.74	151000
2007-03-23	16.74	16.81	16.70	16.75	154400
2007-03-26	16.75	16.75	16.54	16.62	222000
2007-03-27	16.48	16.55	16.36	16.39	435200
2007-03-28	16.40	16.47	16.32	16.44	418600
2007-03-29	16.42	16.56	16.37	16.49	224000
2007-03-30	16.58	16.66	16.19	16.33	407800
2007-04-02	16.30	16.41	16.23	16.31	274600
2007-04-03	16.36	16.36	16.22	16.25	145600
2007-04-04	16.14	16.31	16.14	16.26	167800
2007-04-05	16.29	16.32	16.17	16.25	278200
2007-04-09	16.23	16.31	16.15	16.23	210400
2007-04-10	16.23	16.30	16.03	16.06	384800
2007-04-11	16.11	16.21	16.09	16.17	246400
2007-04-12	16.17	16.31	16.17	16.29	194000
2007-04-13	16.30	16.34	16.19	16.25	130800
2007-04-16	16.35	16.43	16.29	16.32	189000
2007-04-17	16.35	16.39	16.22	16.28	225400
2007-04-18	16.29	16.52	16.29	16.49	402400
2007-04-19	16.40	16.47	16.33	16.35	212600
2007-04-20	16.44	16.66	16.41	16.66	218600
2007-04-23	16.68	16.76	16.57	16.74	533200
2007-04-24	16.74	16.81	16.60	16.67	320400
2007-04-25	16.73	16.86	16.66	16.71	274000
2007-04-26	16.67	16.80	16.58	16.63	255600
2007-04-27	16.65	16.65	16.54	16.58	128622
2007-04-30	16.62	16.66	16.44	16.50	324400
2007-05-01	16.53	16.61	16.27	16.58	242600
2007-05-02	16.61	16.77	16.52	16.77	261828
2007-05-03	16.81	16.89	16.68	16.78	253712
2007-05-04	16.87	17.01	16.80	17.01	339800
2007-05-07	17.02	17.08	16.93	17.01	229200
2007-05-08	16.95	17.05	16.88	16.97	190400
2007-05-09	16.91	17.24	16.83	17.06	1301800
2007-05-10	17.01	17.11	16.91	16.95	362600
2007-05-11	16.79	16.93	16.75	16.91	424600
2007-05-14	16.90	16.96	16.78	16.86	278400
2007-05-15	16.91	17.13	16.89	17.03	222200
2007-05-16	17.08	17.12	16.93	16.95	735400
2007-05-17	16.99	17.02	16.87	16.95	536200
2007-05-18	17.00	17.03	16.91	17.02	223000
2007-05-21	17.05	17.26	17.05	17.26	233200
2007-05-22	17.21	17.29	17.15	17.27	713800
2007-05-23	17.35	17.40	17.25	17.30	548600
2007-05-24	17.30	17.33	17.08	17.11	423000
2007-05-25	17.26	17.44	17.25	17.32	368400
2007-05-29	17.28	17.43	17.23	17.37	292200
2007-05-30	17.35	17.74	17.29	17.72	593160
2007-05-31	17.81	17.93	17.73	17.78	419600
2007-06-01	17.86	17.99	17.72	17.93	296200
2007-06-04	17.92	18.08	17.80	18.02	469424
2007-06-05	18.02	18.06	17.62	17.75	595800
2007-06-06	17.86	17.86	17.39	17.45	348600
2007-06-07	17.42	17.52	16.89	16.91	744000
2007-06-08	16.89	17.15	16.88	17.14	334000
2007-06-11	17.10	17.18	17.03	17.03	226200
2007-06-12	17.00	17.05	16.83	16.84	383000
2007-06-13	16.79	16.98	16.73	16.98	747200
2007-06-14	16.96	17.22	16.89	17.04	345600
2007-06-15	17.04	17.28	16.92	17.11	394600
2007-06-18	17.13	17.13	16.99	17.08	306000
2007-06-19	17.08	17.14	16.94	17.07	354800
2007-06-20	16.96	17.03	16.90	16.95	274000
2007-06-21	16.88	16.92	16.73	16.81	333400
2007-06-22	16.78	16.78	16.57	16.74	614600
2007-06-25	16.62	16.82	16.62	16.72	482400
2007-06-26	16.74	16.85	16.55	16.56	622200
2007-06-27	16.55	16.75	16.44	16.75	687400
2007-06-28	16.94	16.97	16.80	16.82	241000
2007-06-29	16.85	16.90	16.72	16.89	227600
2007-07-02	16.88	16.93	16.85	16.87	124000
2007-07-03	17.01	17.02	16.84	16.84	184600
2007-07-05	17.00	17.46	17.00	17.40	471200
2007-07-06	17.46	17.50	17.32	17.37	268400
2007-07-09	17.42	17.45	17.30	17.30	192000
2007-07-10	17.31	17.48	17.25	17.39	281200
2007-07-11	17.29	17.31	17.15	17.30	296200
2007-07-12	17.38	17.66	17.36	17.66	344200
2007-07-13	17.62	17.77	17.58	17.76	225600
2007-07-16	17.70	17.82	17.54	17.55	252200
2007-07-17	17.61	17.79	17.61	17.73	233400
2007-07-18	17.72	18.19	17.72	18.19	545200
2007-07-19	18.18	18.33	18.14	18.15	276000
2007-07-20	18.23	18.45	18.21	18.24	247800
2007-07-23	18.26	18.50	18.26	18.42	255800
2007-07-24	18.32	18.57	18.32	18.39	437400
2007-07-25	18.35	18.52	18.22	18.34	354000
2007-07-26	18.11	18.12	17.67	17.91	599400
2007-07-27	17.68	17.74	17.13	17.13	660200
2007-07-30	17.34	17.45	17.04	17.37	360600
2007-07-31	17.57	17.78	17.46	17.70	693600
2007-08-01	17.59	17.76	17.24	17.60	321000
2007-08-02	17.77	17.86	17.46	17.72	424800
2007-08-03	17.59	17.63	17.09	17.10	414000
2007-08-06	17.38	17.94	16.51	17.14	336200
2007-08-07	17.22	17.27	16.82	17.01	536000
2007-08-08	17.19	17.39	16.91	17.11	946000
2007-08-09	16.75	17.59	16.69	17.56	938800
2007-08-10	17.43	18.01	17.43	17.89	705000
2007-08-13	17.75	17.83	17.11	17.15	373000
2007-08-14	17.00	17.06	16.43	16.55	539800
2007-08-15	16.53	16.63	16.31	16.38	400600
2007-08-16	16.50	16.55	15.63	16.19	668600
2007-08-17	16.66	16.74	16.21	16.38	607800
2007-08-20	16.49	16.56	16.21	16.46	562800
2007-08-21	16.45	16.48	16.31	16.37	252400
2007-08-22	16.55	16.76	16.30	16.38	408600
2007-08-23	16.53	16.65	16.39	16.56	384800
2007-08-24	16.71	16.80	16.56	16.75	268400
2007-08-27	16.72	16.73	16.50	16.51	249000
2007-08-28	16.38	16.47	16.15	16.21	245600
2007-08-29	16.36	16.69	16.36	16.64	245800
2007-08-30	16.53	16.81	16.46	16.69	201400
2007-08-31	17.00	17.08	16.84	16.84	262600
2007-09-04	16.91	17.08	16.81	16.99	330800
2007-09-05	16.80	17.14	16.80	16.97	442200
2007-09-06	16.96	16.99	16.74	16.82	198400
2007-09-07	16.78	16.91	16.61	16.89	276400
2007-09-10	16.84	16.88	16.70	16.72	215400
2007-09-11	16.89	17.12	16.83	17.08	299000
2007-09-12	17.19	17.19	17.05	17.13	199400
2007-09-13	17.17	17.44	17.15	17.37	208800
2007-09-14	17.35	17.61	17.31	17.48	260800
2007-09-17	17.52	17.63	17.25	17.36	209800
2007-09-18	17.49	17.84	17.37	17.82	388000
2007-09-19	17.88	17.94	17.56	17.68	823800
2007-09-20	18.02	18.03	17.83	17.88	1010600
2007-09-21	17.99	18.23	17.91	18.13	1245200
2007-09-24	18.24	18.48	18.11	18.40	398600
2007-09-25	18.39	18.46	18.21	18.27	201800
2007-09-26	18.26	18.42	18.14	18.42	353400
2007-09-27	18.44	18.44	18.09	18.25	278800
2007-09-28	18.38	18.50	18.31	18.34	247200
2007-10-01	18.36	18.66	18.36	18.51	229200
2007-10-02	18.46	18.51	18.16	18.34	316200
2007-10-03	18.39	18.58	18.34	18.46	240400
2007-10-04	18.54	18.70	18.45	18.66	243200
2007-10-05	18.96	19.20	18.88	19.12	293200
2007-10-08	19.24	19.30	19.11	19.24	188400
2007-10-09	19.10	19.25	18.80	19.13	355600
2007-10-10	19.14	19.21	18.99	19.20	188800
2007-10-11	19.27	19.52	19.20	19.34	348800
2007-10-12	19.42	19.59	19.24	19.48	439000
2007-10-15	19.48	19.53	19.11	19.22	276800
2007-10-16	19.28	19.30	19.08	19.08	205800
2007-10-17	19.23	19.50	19.23	19.48	303600
2007-10-18	19.46	19.57	19.43	19.49	432000
2007-10-19	19.50	19.50	19.15	19.17	224000
2007-10-22	18.95	19.46	18.95	19.42	329600
2007-10-23	19.68	19.68	19.46	19.51	701000
2007-10-24	19.47	19.57	19.20	19.45	318800
2007-10-25	19.60	19.93	19.53	19.87	578800
2007-10-26	19.95	20.35	19.91	20.34	562000
2007-10-29	20.40	20.71	20.29	20.70	395200
2007-10-30	20.64	20.92	20.50	20.83	488400
2007-10-31	20.98	21.65	20.94	21.41	1114600
2007-11-01	21.30	21.56	21.17	21.44	425000
2007-11-02	21.68	21.91	21.36	21.65	431800
2007-11-05	20.71	21.65	20.71	21.58	309600
2007-11-06	21.77	22.15	21.59	22.06	312800
2007-11-07	22.00	22.00	21.11	21.22	380800
2007-11-08	21.29	21.29	20.63	21.06	858300
2007-11-09	21.11	21.11	20.58	20.67	759300
2007-11-12	20.49	20.49	19.93	20.00	304000
2007-11-13	20.06	20.16	19.37	19.58	683980
2007-11-14	19.65	19.69	19.32	19.38	654800
2007-11-15	19.36	19.36	18.76	18.85	643466
2007-11-16	18.95	18.98	18.65	18.88	626400
2007-11-19	18.76	18.76	18.34	18.34	566400
2007-11-20	18.31	18.49	18.19	18.49	625000
2007-11-21	18.13	18.57	18.13	18.35	1372280
2007-11-23	18.53	18.57	18.37	18.40	527200
2007-11-26	18.25	18.74	18.25	18.35	1090234
2007-11-27	18.21	18.47	18.10	18.36	833000
2007-11-28	18.50	18.92	18.36	18.92	1053458
2007-11-29	18.64	18.68	18.27	18.44	1359100
2007-11-30	18.57	18.72	18.51	18.64	686200
2007-12-03	18.81	18.81	18.54	18.70	679250
2007-12-04	18.78	18.78	18.37	18.64	474820
2007-12-05	18.60	19.25	18.60	19.19	476608
2007-12-06	19.25	19.32	19.10	19.15	332200
2007-12-07	19.06	19.48	19.06	19.30	292002
2007-12-10	19.24	19.44	19.22	19.40	188150
2007-12-11	19.25	19.38	18.89	18.93	316402
2007-12-12	19.21	19.25	18.89	19.03	315000
2007-12-13	18.91	19.04	18.60	18.98	397200
2007-12-14	18.98	19.05	18.80	18.86	267200
2007-12-17	18.91	19.23	18.86	19.20	430000
2007-12-18	19.49	19.49	19.16	19.21	379646
2007-12-19	19.38	19.70	19.28	19.54	329518
2007-12-20	19.62	19.75	19.54	19.64	357098
2007-12-21	19.73	19.81	19.43	19.73	261200
2007-12-24	19.93	20.00	19.81	19.98	103010
2007-12-26	19.89	20.96	19.89	20.82	535000
2007-12-27	20.67	20.67	20.01	20.01	554800
2007-12-28	20.34	20.41	20.12	20.34	508334
2007-12-31	20.34	20.36	20.17	20.22	793482
2008-01-02	20.20	20.35	20.08	20.28	1175600
2008-01-03	20.25	20.35	20.10	20.17	610400
2008-01-04	20.03	20.12	19.73	19.86	526000
2008-01-07	19.77	20.00	19.60	19.75	682860
2008-01-08	19.89	19.89	19.45	19.55	601228
2008-01-09	19.95	20.02	19.45	20.02	740346
2008-01-10	19.80	20.10	19.55	19.88	597000
2008-01-11	19.61	19.73	19.51	19.52	482200
2008-01-14	19.63	19.64	19.49	19.61	476600
2008-01-15	19.53	19.58	19.16	19.22	408000
2008-01-16	19.07	19.24	18.92	19.10	459368
2008-01-17	19.15	19.33	18.76	18.88	585800
2008-01-18	18.75	19.17	18.44	18.59	470640
2008-01-22	17.85	18.73	17.80	18.67	751360
2008-01-23	18.32	18.65	18.04	18.61	892716
2008-01-24	18.61	19.00	18.48	18.75	473100
2008-01-25	19.09	19.09	18.65	18.88	725800
2008-01-28	18.68	19.09	18.68	19.07	366000
2008-01-29	19.34	19.67	19.22	19.54	508962
2008-01-30	19.60	19.98	19.05	19.55	965060
2008-01-31	19.15	19.99	19.07	19.91	1418000
2008-02-01	20.08	20.19	19.94	20.18	697002
2008-02-04	20.33	20.33	19.88	20.31	367600
2008-02-05	20.23	20.23	19.88	19.90	688000
2008-02-06	20.11	20.15	19.71	19.84	447978
2008-02-07	19.70	19.80	19.33	19.64	844040
2008-02-08	19.79	19.93	19.55	19.71	591000
2008-02-11	19.63	20.22	19.55	20.19	576090
2008-02-12	20.32	20.46	20.24	20.35	460000
2008-02-13	20.50	20.50	20.21	20.33	375898
2008-02-14	20.26	20.36	20.14	20.16	401000
2008-02-15	20.18	20.27	19.89	20.03	301400
2008-02-19	19.97	20.05	19.85	19.90	701200
2008-02-20	19.98	20.46	19.89	20.43	832000
2008-02-21	20.58	20.58	19.96	20.15	511800
2008-02-22	20.20	20.27	19.89	20.26	607000
2008-02-25	20.26	20.72	20.22	20.32	914364
2008-02-26	20.45	20.91	20.34	20.65	793000
2008-02-27	20.73	21.13	20.62	20.88	644742
2008-02-28	20.80	21.52	20.80	21.45	725800
2008-02-29	21.58	21.58	20.45	20.60	699280
2008-03-03	20.74	20.74	20.42	20.70	748000
2008-03-04	20.50	20.65	20.32	20.60	929000
2008-03-05	20.72	21.26	20.72	21.26	910206
2008-03-06	21.36	21.36	21.12	21.20	746860
2008-03-07	20.90	21.36	20.82	20.97	512200
2008-03-10	20.91	20.99	20.48	20.59	659400
2008-03-11	21.02	21.25	20.93	21.23	680700
2008-03-12	21.31	21.46	20.85	20.92	523800
2008-03-13	20.91	21.04	20.80	20.98	1055800
2008-03-14	21.00	21.00	20.31	20.73	825600
2008-03-17	20.23	20.54	19.79	20.06	588552
2008-03-18	20.38	20.38	19.91	20.26	693400
2008-03-19	20.35	20.43	19.24	19.28	725400
2008-03-20	19.06	20.05	18.96	19.71	683600
2008-03-24	19.57	19.92	19.57	19.76	476442
2008-03-25	19.91	20.44	19.90	20.32	698760
2008-03-26	20.27	20.38	20.18	20.29	850192
2008-03-27	20.48	20.89	20.38	20.69	1069600
2008-03-28	20.80	21.13	20.80	20.86	783800
2008-03-31	20.60	20.93	20.20	20.58	679022
2008-04-01	20.57	20.62	20.18	20.46	349750
2008-04-02	20.71	20.89	20.56	20.79	658600
2008-04-03	20.82	21.26	20.82	20.99	534400
2008-04-04	20.88	21.14	20.83	21.02	1033398
2008-04-07	21.09	21.30	20.97	20.97	1055800
2008-04-08	20.68	21.07	20.68	20.93	688200
2008-04-09	20.93	20.93	20.61	20.74	590200
2008-04-10	20.77	20.80	20.47	20.80	619470
2008-04-11	20.56	20.67	20.39	20.44	262600
2008-04-14	20.38	20.83	20.38	20.68	313544
2008-04-15	20.76	20.92	20.67	20.77	380160
2008-04-16	21.14	21.26	20.97	21.19	379308
2008-04-17	21.04	21.13	20.84	20.95	291064
2008-04-18	21.31	21.31	20.97	21.20	274540
2008-04-21	21.20	21.30	21.03	21.15	367932
2008-04-22	20.96	21.33	20.92	21.19	243944
2008-04-23	20.91	21.09	20.84	20.98	261404
2008-04-24	20.90	21.04	20.74	20.90	263562
2008-04-25	21.04	21.09	20.64	20.76	444274
2008-04-28	20.83	21.05	20.83	20.98	325746
2008-04-29	21.12	21.12	20.56	20.59	271398
2008-04-30	20.47	20.82	20.36	20.59	415496
2008-05-01	20.51	20.53	20.13	20.31	293656
2008-05-02	20.43	20.66	20.34	20.50	301108
2008-05-05	20.59	20.72	20.40	20.44	353412
2008-05-06	20.48	20.92	20.38	20.85	287714
2008-05-07	20.99	21.52	20.93	21.35	420528
2008-05-08	21.17	21.40	21.09	21.27	360518
2008-05-09	21.46	22.00	21.44	21.86	579786
2008-05-12	21.94	22.06	21.63	22.04	267118
2008-05-13	21.89	21.89	21.58	21.70	297432
2008-05-14	21.87	22.07	21.83	21.97	261336
2008-05-15	22.02	22.19	21.85	22.12	331522
2008-05-16	22.36	22.40	22.08	22.24	233234
2008-05-19	22.11	22.38	22.11	22.26	188384
2008-05-20	22.31	22.94	22.30	22.84	469440
2008-05-21	22.95	23.11	22.72	22.83	284992
2008-05-22	22.94	23.00	22.74	22.83	284018
2008-05-23	22.72	23.00	22.59	22.85	351164
2008-05-27	22.70	22.70	21.95	22.16	1053294
2008-05-28	22.07	22.67	22.07	22.45	445206
2008-05-29	22.68	22.97	22.62	22.68	403352
2008-05-30	22.62	22.74	22.15	22.31	858734
2008-06-02	22.10	22.45	21.97	22.45	519110
2008-06-03	22.58	23.38	22.41	22.55	1694456
2008-06-04	22.66	22.74	22.31	22.52	747100
2008-06-05	22.52	22.52	22.15	22.38	627244
2008-06-06	22.48	22.67	22.39	22.41	399384
2008-06-09	22.33	22.65	22.21	22.31	597438
2008-06-10	22.11	22.21	21.63	21.78	879978
2008-06-11	21.81	22.09	21.81	21.93	444674
2008-06-12	21.90	21.93	21.55	21.58	581730
2008-06-13	21.45	21.75	21.45	21.65	443312
2008-06-16	21.83	21.95	21.71	21.85	643536
2008-06-17	21.86	22.39	21.84	22.32	398034
2008-06-18	22.22	22.69	22.19	22.66	500998
2008-06-19	22.67	22.70	22.15	22.23	709492
2008-06-20	22.28	22.37	21.96	22.03	417962
2008-06-23	22.32	22.49	22.08	22.26	794548
2008-06-24	22.04	22.12	21.68	21.80	468060
2008-06-25	21.99	22.12	21.66	22.01	441582
2008-06-26	22.06	22.10	21.55	21.79	406432
2008-06-27	22.61	22.61	21.38	21.48	633748
2008-06-30	21.74	21.96	21.46	21.59	856664
2008-07-01	21.36	22.00	21.31	21.80	299606
2008-07-02	22.03	22.23	21.43	21.51	825514
2008-07-03	21.46	21.63	20.79	21.31	514578
2008-07-07	21.12	21.12	20.43	20.57	926772
2008-07-08	20.50	20.50	20.15	20.45	699268
2008-07-09	20.60	20.79	20.36	20.39	588158
2008-07-10	20.52	20.77	20.34	20.62	464336
2008-07-11	20.49	21.02	20.44	20.94	679834
2008-07-14	21.00	21.96	21.00	21.72	879298
2008-07-15	21.60	21.65	21.08	21.19	721038
2008-07-16	21.08	21.44	20.88	21.26	653848
2008-07-17	21.38	21.62	20.53	20.87	718660
2008-07-18	21.08	21.40	20.85	20.91	616724
2008-07-21	21.16	21.46	21.16	21.26	808260
2008-07-22	21.20	21.74	21.20	21.73	682784
2008-07-23	21.54	21.65	21.16	21.37	611024
2008-07-24	21.37	21.78	21.00	21.13	665564
2008-07-25	21.29	21.38	20.95	21.20	546484
2008-07-28	21.25	21.50	20.95	21.02	420300
2008-07-29	20.89	21.21	20.63	21.12	660172
2008-07-30	21.27	21.56	20.90	21.45	833794
2008-07-31	21.32	22.41	21.18	21.94	1272842
2008-08-01	22.07	22.10	21.33	21.47	1186884
2008-08-04	21.50	21.59	21.14	21.32	496396
2008-08-05	21.15	21.38	20.86	21.15	952130
2008-08-06	21.02	21.31	20.94	21.00	843304
2008-08-07	21.01	21.41	21.01	21.19	648028
2008-08-08	20.94	20.99	20.61	20.85	492588
2008-08-11	20.73	20.86	20.44	20.86	521298
2008-08-12	21.02	21.10	20.71	20.85	628792
2008-08-13	20.55	20.61	20.15	20.36	946244
2008-08-14	20.26	20.54	20.15	20.51	610572
2008-08-15	20.49	20.49	20.05	20.20	472628
2008-08-18	20.38	20.51	20.21	20.39	347410
2008-08-19	20.28	20.76	20.24	20.47	535698
2008-08-20	20.43	20.72	20.38	20.54	699946
2008-08-21	20.76	21.16	20.46	21.05	445200
2008-08-22	20.86	21.14	20.83	20.93	367792
2008-08-25	20.90	20.94	20.77	20.89	403984
2008-08-26	20.72	20.91	20.62	20.78	863632
2008-08-27	20.90	21.22	20.85	21.16	546416
2008-08-28	21.24	21.25	20.78	21.13	527570
2008-08-29	20.97	21.10	20.89	20.97	669450
2008-09-02	20.88	20.88	20.49	20.55	623906
2008-09-03	20.63	20.63	19.81	20.40	815176
2008-09-04	20.46	20.50	19.59	19.62	1122010
2008-09-05	19.74	19.74	19.17	19.35	1011716
2008-09-08	20.29	20.29	19.28	19.57	873166
2008-09-09	19.62	19.79	18.45	18.72	1827760
2008-09-10	18.67	19.15	18.52	18.70	1197402
2008-09-11	18.64	18.66	18.28	18.63	1016980
2008-09-12	18.57	19.05	18.57	18.87	966474
2008-09-15	18.56	19.13	18.20	18.95	1603272
2008-09-16	18.69	19.55	18.50	19.42	2397188
2008-09-17	19.19	19.48	18.87	19.09	1870066
2008-09-18	19.29	20.05	19.12	19.73	2495332
2008-09-19	19.31	20.41	19.31	20.09	1679922
2008-09-22	19.91	20.62	19.91	19.93	1369282
2008-09-23	20.00	20.29	19.63	19.87	1597072
2008-09-24	19.95	20.11	19.45	19.50	1392892
2008-09-25	19.63	19.63	19.26	19.51	1627076
2008-09-26	19.36	19.70	19.24	19.62	1487054
2008-09-29	19.26	19.36	17.99	18.47	3086666
2008-09-30	18.57	19.35	18.57	19.05	2173918
2008-10-01	18.65	19.40	18.65	19.28	2081888
2008-10-02	18.98	19.20	18.49	18.87	2448316
2008-10-03	19.04	19.45	18.04	18.16	3554216
2008-10-06	17.78	17.83	16.30	17.35	2730520
2008-10-07	18.30	18.30	16.61	16.61	2199940
2008-10-08	15.85	17.11	15.85	16.78	3249644
2008-10-09	16.76	17.18	15.17	15.43	1903532
2008-10-10	14.53	15.24	13.16	14.90	3797140
2008-10-13	14.99	17.08	14.99	17.06	1235232
2008-10-14	17.45	18.35	15.93	16.46	3756146
2008-10-15	15.73	16.20	14.48	14.55	3072546
2008-10-16	14.53	14.92	13.80	14.92	3060824
2008-10-17	14.50	16.07	14.37	15.63	2441144
2008-10-20	15.71	16.95	15.71	16.95	2024856
2008-10-21	16.51	16.95	16.23	16.61	2025306
2008-10-22	16.32	16.37	15.19	15.68	1723198
2008-10-23	15.32	15.99	14.79	15.63	1841602
2008-10-24	14.60	15.32	14.04	15.10	1593152
2008-10-27	14.88	15.34	14.47	14.52	1305638
2008-10-28	14.81	15.41	14.23	15.33	1287886
2008-10-29	15.61	16.74	15.49	16.17	1581794
2008-10-30	16.73	17.28	16.35	17.19	1465944
2008-10-31	17.25	17.65	16.58	17.30	1459742
2008-11-03	17.43	17.60	17.16	17.45	1046090
2008-11-04	18.02	18.60	17.97	18.41	1083450
2008-11-05	18.42	18.69	17.80	17.94	1428074
2008-11-06	17.80	18.05	16.81	17.14	1572926
2008-11-07	17.54	17.67	16.86	17.14	1359312
2008-11-10	17.24	17.58	16.80	17.09	1014850
2008-11-11	16.78	17.26	16.68	16.97	1084558
2008-11-12	16.78	16.78	15.82	15.90	1237778
2008-11-13	16.12	16.46	15.14	16.46	2466482
2008-11-14	16.17	16.56	15.97	16.09	1895918
2008-11-17	16.02	16.51	15.85	15.95	1293664
2008-11-18	15.55	15.74	14.70	15.11	1905888
2008-11-19	15.09	15.28	14.24	14.26	2065588
2008-11-20	14.12	14.26	13.28	13.31	2417098
2008-11-21	13.66	14.34	13.15	14.28	2960700
2008-11-24	14.49	15.13	14.27	14.82	1824414
2008-11-25	15.26	15.45	14.58	14.93	1808486
2008-11-26	14.73	14.91	14.38	14.82	1632944
2008-11-28	14.69	14.81	14.59	14.80	694196
2008-12-01	15.08	15.53	14.82	15.14	2461876
2008-12-02	15.17	15.24	14.34	14.60	2198398
2008-12-03	14.38	15.11	14.17	15.03	2972384
2008-12-04	15.02	15.35	14.67	14.86	2327644
2008-12-05	14.54	15.02	14.35	14.97	2399422
2008-12-08	15.57	15.97	15.43	15.78	1577280
2008-12-09	15.42	15.87	15.16	15.21	2001714
2008-12-10	15.67	15.74	15.14	15.48	1552542
2008-12-11	15.44	16.27	15.44	15.72	1503768
2008-12-12	15.36	16.05	15.36	15.98	2191042
2008-12-15	16.04	16.26	15.73	15.96	1650590
2008-12-16	16.04	16.61	16.04	16.57	1697788
2008-12-17	16.46	16.70	16.13	16.27	1366568
2008-12-18	16.43	16.70	16.00	16.31	1954682
2008-12-19	16.08	16.53	16.08	16.20	1568896
2008-12-22	16.42	16.46	15.75	16.13	1585124
2008-12-23	16.20	16.32	15.83	16.05	1275914
2008-12-24	16.17	16.17	15.85	16.03	493490
2008-12-26	16.00	16.19	15.69	16.06	917354
2008-12-29	16.15	16.15	15.69	15.81	1859528
2008-12-30	15.86	16.15	15.67	16.12	1561076
2008-12-31	16.10	16.28	15.82	16.24	1577584
2009-01-02	16.28	16.76	16.20	16.62	1132892
2009-01-05	16.71	17.12	16.71	16.88	1247348
2009-01-06	17.16	17.20	16.69	16.75	1183568
2009-01-07	16.78	16.93	16.33	16.46	961570
2009-01-08	16.54	17.02	16.33	17.02	1042824
2009-01-09	16.86	16.88	16.51	16.61	823994
2009-01-12	16.53	16.57	16.06	16.15	684266
2009-01-13	16.15	16.38	15.93	16.30	1210670
2009-01-14	15.97	16.15	15.83	15.96	935590
2009-01-15	15.95	16.21	15.63	16.11	1411182
2009-01-16	16.22	16.28	15.86	16.21	1566284
2009-01-20	16.30	16.32	15.64	15.73	1887112
2009-01-21	15.85	16.00	15.35	15.98	1609164
2009-01-22	15.67	15.87	15.35	15.71	1704834
2009-01-23	15.39	16.04	15.37	15.93	1319406
2009-01-26	16.14	16.40	16.02	16.25	962966
2009-01-27	16.24	16.40	16.05	16.30	1017230
2009-01-28	16.66	16.87	16.49	16.67	956610
2009-01-29	16.70	16.96	16.56	16.66	1387234
2009-01-30	16.62	16.64	16.06	16.40	1549478
2009-02-02	16.19	16.40	16.02	16.32	1007692
2009-02-03	16.26	16.67	16.26	16.62	1966162
2009-02-04	16.59	17.04	16.54	16.79	1587884
2009-02-05	16.76	16.99	16.62	16.83	1133180
2009-02-06	16.63	17.33	16.48	17.18	1689880
2009-02-09	17.34	17.64	17.25	17.41	1181958
2009-02-10	17.31	17.48	16.72	16.87	1295954
2009-02-11	16.64	16.91	16.52	16.70	2004024
2009-02-12	16.59	16.75	16.35	16.75	1324232
2009-02-13	17.25	17.25	16.63	16.78	1223610
2009-02-17	16.50	16.50	15.93	16.07	1448322
2009-02-18	16.15	16.15	15.78	15.91	1127344
2009-02-19	16.13	16.36	16.02	16.28	1214824
2009-02-20	15.88	16.66	15.75	16.11	2124672
2009-02-23	16.18	16.29	15.32	15.39	1790238
2009-02-24	15.40	15.70	15.04	15.36	2354258
2009-02-25	15.28	15.43	14.92	15.22	2402342
2009-02-26	15.41	15.76	15.25	15.50	1447166
2009-02-27	15.14	15.21	14.81	14.90	2044254
2009-03-02	14.63	14.72	14.07	14.28	1612090
2009-03-03	14.34	14.48	13.89	13.96	2256620
2009-03-04	14.34	14.63	14.06	14.48	1969070
2009-03-05	14.16	14.31	13.82	13.98	1187472
2009-03-06	14.03	14.40	13.85	14.09	1670642
2009-03-09	13.90	14.24	13.75	14.03	1242590
2009-03-10	14.15	14.61	14.15	14.39	860136
2009-03-11	14.49	14.50	14.23	14.38	891280
2009-03-12	14.33	14.68	14.26	14.62	728494
2009-03-13	14.62	14.76	14.46	14.64	1039698
2009-03-16	14.66	15.24	14.62	14.93	947512
2009-03-17	14.86	15.76	14.72	15.76	1433260
2009-03-18	15.74	15.87	15.27	15.73	1241926
2009-03-19	15.97	16.13	15.49	15.55	1267366
2009-03-20	15.54	15.75	15.41	15.44	944122
2009-03-23	15.84	15.98	15.68	15.89	1293966
2009-03-24	15.66	15.79	15.17	15.26	1911538
2009-03-25	15.43	15.50	15.06	15.26	2112778
2009-03-26	15.27	15.49	15.02	15.18	2010098
2009-03-27	15.17	15.17	14.58	14.68	1638214
2009-03-30	14.25	14.33	13.99	14.11	1256652
2009-03-31	14.30	14.53	14.17	14.40	1368798
2009-04-01	14.20	14.46	14.17	14.41	1584774
2009-04-02	14.76	14.96	14.70	14.79	997196
2009-04-03	14.79	14.91	14.72	14.85	1490116
2009-04-06	14.80	14.86	14.51	14.74	1266816
2009-04-07	14.60	14.71	14.55	14.62	979572
2009-04-08	14.52	14.81	14.52	14.80	1087222
2009-04-09	15.05	15.13	14.75	14.88	686446
2009-04-13	14.84	14.98	14.75	14.92	780656
2009-04-14	14.91	14.93	14.78	14.82	689614
2009-04-15	14.75	14.98	14.71	14.96	775186
2009-04-16	15.00	15.14	14.90	15.04	608322
2009-04-17	14.96	15.41	14.96	15.34	639766
2009-04-20	15.08	15.09	14.75	14.80	670666
2009-04-21	14.63	14.98	14.63	14.94	600780
2009-04-22	14.85	15.13	14.82	14.92	725354
2009-04-23	14.91	15.09	14.82	15.08	761476
2009-04-24	15.21	15.34	15.16	15.24	553058
2009-04-27	15.24	15.42	15.16	15.22	503184
2009-04-28	15.17	15.26	15.07	15.10	590638
2009-04-29	15.11	15.49	15.11	15.30	597168
2009-04-30	15.45	15.70	15.36	15.43	788140
2009-05-01	15.53	15.92	15.41	15.87	590736
2009-05-04	16.00	16.39	15.93	16.39	642280
2009-05-05	16.40	16.46	16.18	16.24	573344
2009-05-06	16.51	16.56	16.24	16.47	842174
2009-05-07	16.64	16.64	15.85	15.94	737820
2009-05-08	16.19	16.22	15.83	15.98	926906
2009-05-11	15.92	16.32	15.82	16.31	747488
2009-05-12	16.36	16.36	16.02	16.18	994264
2009-05-13	15.90	16.05	15.54	15.56	1034160
2009-05-14	15.66	15.88	15.62	15.79	1141610
2009-05-15	15.76	15.94	15.64	15.67	729630
2009-05-18	15.77	16.11	15.77	16.06	596984
2009-05-19	16.10	16.30	16.02	16.15	734046
2009-05-20	16.35	16.66	16.35	16.54	824960
2009-05-21	16.45	16.54	16.28	16.45	554148
2009-05-22	16.64	16.86	16.58	16.67	696952
2009-05-26	16.50	16.97	16.47	16.96	576118
2009-05-27	17.02	17.14	16.91	16.94	1394042
2009-05-28	17.02	17.27	16.90	17.18	936512
2009-05-29	17.44	17.78	17.43	17.76	683978
2009-06-01	17.78	17.89	17.66	17.71	591562
2009-06-02	17.63	18.07	17.63	18.03	850454
2009-06-03	17.68	17.88	17.48	17.52	546882
2009-06-04	17.59	18.02	17.57	17.94	507412
2009-06-05	17.84	17.85	17.29	17.43	728876
2009-06-08	17.42	17.72	17.21	17.64	608486
2009-06-09	17.74	17.96	17.71	17.77	621944
2009-06-10	17.84	17.84	17.42	17.61	615016
2009-06-11	17.78	18.18	17.78	18.01	992686
2009-06-12	17.87	17.96	17.65	17.88	690164
2009-06-15	17.79	17.79	17.21	17.46	825734
2009-06-16	17.71	17.74	17.15	17.28	447866
2009-06-17	17.15	17.15	16.65	17.03	860828
2009-06-18	17.04	17.13	16.89	16.96	394530
2009-06-19	17.01	17.27	17.01	17.16	611326
2009-06-22	17.16	17.16	16.55	16.55	656278
2009-06-23	16.61	16.83	16.42	16.81	659030
2009-06-24	16.81	17.16	16.80	17.12	585970
2009-06-25	17.09	17.60	17.06	17.51	744786
2009-06-26	17.44	17.70	17.39	17.57	561498
2009-06-29	17.44	17.56	17.33	17.49	424500
2009-06-30	17.52	17.65	17.21	17.37	582218
2009-07-01	17.59	17.70	17.48	17.52	360590
2009-07-02	17.46	17.62	17.33	17.34	322996
2009-07-06	17.27	17.28	17.02	17.26	368610
2009-07-07	17.09	17.33	16.63	16.64	785208
2009-07-08	16.63	16.88	16.40	16.64	919874
2009-07-09	16.88	17.19	16.78	17.06	848240
2009-07-10	16.98	17.06	16.77	16.88	353052
2009-07-13	16.78	17.02	16.63	16.98	406798
2009-07-14	17.18	17.37	17.02	17.34	351096
2009-07-15	17.56	17.94	17.56	17.81	514632
2009-07-16	17.76	18.00	17.74	17.97	479132
2009-07-17	18.09	18.14	17.96	18.04	928470
2009-07-20	18.38	18.38	18.00	18.02	1053822
2009-07-21	18.28	18.31	17.87	17.97	467370
2009-07-22	18.03	18.18	17.98	17.99	460758
2009-07-23	18.14	18.35	18.05	18.22	546346
2009-07-24	18.32	18.35	18.16	18.27	543670
2009-07-27	18.30	18.46	18.12	18.22	435004
2009-07-28	18.22	18.34	17.98	18.25	574072
2009-07-29	18.22	18.27	18.05	18.20	446470
2009-07-30	18.32	18.76	18.27	18.71	453288
2009-07-31	18.75	19.54	18.74	19.42	962100
2009-08-03	19.53	19.58	19.33	19.36	521654
2009-08-04	19.48	19.80	19.46	19.65	684308
2009-08-05	19.59	19.75	19.46	19.58	631406
2009-08-06	19.54	19.54	19.16	19.25	418712
2009-08-07	19.47	19.47	19.16	19.41	509152
2009-08-10	19.29	19.33	19.08	19.20	547394
2009-08-11	18.92	19.08	18.65	18.72	449024
2009-08-12	18.64	19.13	18.64	19.04	368214
2009-08-13	18.91	19.05	18.73	18.85	318820
2009-08-14	19.01	19.01	18.63	18.85	306596
2009-08-17	18.51	18.61	18.32	18.54	450154
2009-08-18	18.48	18.80	18.42	18.79	1172062
2009-08-19	18.43	18.87	18.38	18.86	353798
2009-08-20	18.76	18.87	18.73	18.83	239044
2009-08-21	19.00	19.04	18.81	18.87	393634
2009-08-24	19.17	19.17	18.92	19.02	490778
2009-08-25	19.17	19.49	18.75	18.80	510112
2009-08-26	18.78	18.78	18.53	18.64	325052
2009-08-27	18.60	18.82	18.37	18.76	338122
2009-08-28	18.88	18.93	18.60	18.71	313766
2009-08-31	18.44	18.69	18.30	18.61	398382
2009-09-01	18.65	18.73	18.27	18.46	442940
2009-09-02	18.38	18.38	18.16	18.18	403332
2009-09-03	18.33	18.58	18.28	18.33	438738
2009-09-04	18.45	18.73	18.44	18.68	270170
2009-09-08	19.09	19.09	18.77	18.84	444964